date,open,high,low,close,volume,adj_open,adj_high,adj_low,adj_close,adj_volume
2020-01-22 09:30:00,51.0,51.0,50.89,50.9,38295.0,44.5284,44.5284,44.4323,44.441,38295.0
2020-01-22 09:35:00,50.91,51.0,50.91,50.97,12959.0,44.4498,44.5284,44.4498,44.5022,12959.0
2020-01-22 09:40:00,50.97,50.97,50.9,50.92,26055.0,44.5022,44.5022,44.441,44.4585,26055.0
2020-01-22 09:45:00,50.92,50.92,50.84,50.85,20001.0,44.4585,44.4585,44.3887,44.3974,20001.0
2020-01-22 09:50:00,50.84,50.88,50.82,50.87,46917.0,44.3887,44.4236,44.3712,44.4149,46917.0
2020-01-22 09:55:00,50.87,50.91,50.85,50.89,32943.0,44.4149,44.4498,44.3974,44.4323,32943.0
2020-01-22 10:00:00,50.88,50.89,50.84,50.84,22607.0,44.4236,44.4323,44.3887,44.3887,22607.0
2020-01-22 10:05:00,50.83,50.83,50.77,50.79,47678.0,44.3799,44.3799,44.3275,44.345,47678.0
2020-01-22 10:10:00,50.77,50.79,50.75,50.77,38526.0,44.3275,44.345,44.3101,44.3275,38526.0
2020-01-22 10:15:00,50.77,50.82,50.77,50.81,34724.0,44.3275,44.3712,44.3275,44.3625,34724.0
2020-01-22 10:20:00,50.81,50.87,50.81,50.87,11007.0,44.3625,44.4149,44.3625,44.4149,11007.0
2020-01-22 10:25:00,50.86,50.86,50.83,50.86,29634.0,44.4061,44.4061,44.3799,44.4061,29634.0
2020-01-22 10:30:00,50.86,50.88,50.82,50.84,13728.0,44.4061,44.4236,44.3712,44.3887,13728.0
2020-01-22 10:35:00,50.83,50.86,50.82,50.86,23303.0,44.3799,44.4061,44.3712,44.4061,23303.0
2020-01-22 10:40:00,50.86,50.88,50.84,50.88,18376.0,44.4061,44.4236,44.3887,44.4236,18376.0
2020-01-22 10:45:00,50.87,50.87,50.76,50.77,28130.0,44.4149,44.4149,44.3188,44.3275,28130.0
2020-01-22 10:50:00,50.77,50.77,50.7,50.73,19659.0,44.3275,44.3275,44.2664,44.2926,19659.0
2020-01-22 10:55:00,50.74,50.74,50.7,50.71,9367.0,44.3013,44.3013,44.2664,44.2752,9367.0
2020-01-22 11:00:00,50.71,50.71,50.66,50.7,13622.0,44.2752,44.2752,44.2315,44.2664,13622.0
2020-01-22 11:05:00,50.69,50.7,50.64,50.66,6471.0,44.2577,44.2664,44.214,44.2315,6471.0
2020-01-22 11:10:00,50.66,50.66,50.62,50.63,10592.0,44.2315,44.2315,44.1966,44.2053,10592.0
2020-01-22 11:15:00,50.63,50.63,50.58,50.61,13506.0,44.2053,44.2053,44.1617,44.1878,13506.0
2020-01-22 11:20:00,50.59,50.59,50.55,50.56,8722.0,44.1704,44.1704,44.1355,44.1442,8722.0
2020-01-22 11:25:00,50.56,50.57,50.51,50.51,15420.0,44.1442,44.1529,44.1005,44.1005,15420.0
2020-01-22 11:30:00,50.51,50.55,50.51,50.54,7439.0,44.1005,44.1355,44.1005,44.1267,7439.0
2020-01-22 11:35:00,50.54,50.59,50.54,50.55,6030.0,44.1267,44.1704,44.1267,44.1355,6030.0
2020-01-22 11:40:00,50.55,50.58,50.52,50.53,23340.0,44.1355,44.1617,44.1093,44.118,23340.0
2020-01-22 11:45:00,50.54,50.54,50.52,50.53,4874.0,44.1267,44.1267,44.1093,44.118,4874.0
2020-01-22 11:50:00,50.53,50.58,50.53,50.57,5446.0,44.118,44.1617,44.118,44.1529,5446.0
2020-01-22 11:55:00,50.57,50.57,50.53,50.53,6271.0,44.1529,44.1529,44.118,44.118,6271.0
2020-01-22 12:00:00,50.54,50.55,50.53,50.54,19719.0,44.1267,44.1355,44.118,44.1267,19719.0
2020-01-22 12:05:00,50.53,50.55,50.51,50.55,4454.0,44.118,44.1355,44.1005,44.1355,4454.0
2020-01-22 12:10:00,50.55,50.56,50.53,50.53,15107.0,44.1355,44.1442,44.118,44.118,15107.0
2020-01-22 12:15:00,50.53,50.54,50.49,50.49,9440.0,44.118,44.1267,44.0831,44.0831,9440.0
2020-01-22 12:20:00,50.49,50.51,50.48,50.48,11841.0,44.0831,44.1005,44.0743,44.0743,11841.0
2020-01-22 12:25:00,50.48,50.49,50.45,50.46,13494.0,44.0743,44.0831,44.0481,44.0569,13494.0
2020-01-22 12:30:00,50.47,50.48,50.46,50.47,7810.0,44.0656,44.0743,44.0569,44.0656,7810.0
2020-01-22 12:35:00,50.47,50.47,50.43,50.43,16391.0,44.0656,44.0656,44.0307,44.0307,16391.0
2020-01-22 12:40:00,50.44,50.46,50.42,50.44,11330.0,44.0394,44.0569,44.022,44.0394,11330.0
2020-01-22 12:45:00,50.44,50.44,50.43,50.43,4535.0,44.0394,44.0394,44.0307,44.0307,4535.0
2020-01-22 12:50:00,50.43,50.44,50.41,50.43,9790.0,44.0307,44.0394,44.0132,44.0307,9790.0
2020-01-22 12:55:00,50.43,50.44,50.42,50.42,4912.0,44.0307,44.0394,44.022,44.022,4912.0
2020-01-22 13:00:00,50.43,50.44,50.42,50.43,9788.0,44.0307,44.0394,44.022,44.0307,9788.0
2020-01-22 13:05:00,50.44,50.46,50.43,50.45,6520.0,44.0394,44.0569,44.0307,44.0481,6520.0
2020-01-22 13:10:00,50.45,50.48,50.45,50.46,11132.0,44.0481,44.0743,44.0481,44.0569,11132.0
2020-01-22 13:15:00,50.46,50.46,50.44,50.44,11115.0,44.0569,44.0569,44.0394,44.0394,11115.0
2020-01-22 13:20:00,50.44,50.45,50.44,50.44,4356.0,44.0394,44.0481,44.0394,44.0394,4356.0
2020-01-22 13:25:00,50.44,50.47,50.43,50.47,12182.0,44.0394,44.0656,44.0307,44.0656,12182.0
2020-01-22 13:30:00,50.47,50.47,50.45,50.46,4059.0,44.0656,44.0656,44.0481,44.0569,4059.0
2020-01-22 13:35:00,50.45,50.47,50.45,50.47,11757.0,44.0481,44.0656,44.0481,44.0656,11757.0
2020-01-22 13:40:00,50.47,50.47,50.46,50.46,2163.0,44.0656,44.0656,44.0569,44.0569,2163.0
2020-01-22 13:45:00,50.46,50.5,50.46,50.46,19305.0,44.0569,44.0918,44.0569,44.0569,19305.0
2020-01-22 13:50:00,50.46,50.47,50.45,50.46,9930.0,44.0569,44.0656,44.0481,44.0569,9930.0
2020-01-22 13:55:00,50.46,50.47,50.42,50.42,14848.0,44.0569,44.0656,44.022,44.022,14848.0
2020-01-22 14:00:00,50.42,50.44,50.4,50.42,15479.0,44.022,44.0394,44.0045,44.022,15479.0
2020-01-22 14:05:00,50.43,50.46,50.42,50.46,14883.0,44.0307,44.0569,44.022,44.0569,14883.0
2020-01-22 14:10:00,50.47,50.47,50.44,50.44,7303.0,44.0656,44.0656,44.0394,44.0394,7303.0
2020-01-22 14:15:00,50.44,50.47,50.44,50.46,23833.0,44.0394,44.0656,44.0394,44.0569,23833.0
2020-01-22 14:20:00,50.46,50.47,50.45,50.47,3377.0,44.0569,44.0656,44.0481,44.0656,3377.0
2020-01-22 14:25:00,50.47,50.47,50.45,50.46,16685.0,44.0656,44.0656,44.0481,44.0569,16685.0
2020-01-22 14:30:00,50.45,50.46,50.45,50.46,4461.0,44.0481,44.0569,44.0481,44.0569,4461.0
2020-01-22 14:35:00,50.45,50.46,50.44,50.46,9900.0,44.0481,44.0569,44.0394,44.0569,9900.0
2020-01-22 14:40:00,50.46,50.46,50.44,50.44,6146.0,44.0569,44.0569,44.0394,44.0394,6146.0
2020-01-22 14:45:00,50.44,50.47,50.44,50.46,14152.0,44.0394,44.0656,44.0394,44.0569,14152.0
2020-01-22 14:50:00,50.46,50.47,50.44,50.45,12933.0,44.0569,44.0656,44.0394,44.0481,12933.0
2020-01-22 14:55:00,50.45,50.48,50.45,50.48,5339.0,44.0481,44.0743,44.0481,44.0743,5339.0
2020-01-22 15:00:00,50.47,50.47,50.45,50.47,11731.0,44.0656,44.0656,44.0481,44.0656,11731.0
2020-01-22 15:05:00,50.47,50.47,50.45,50.47,5595.0,44.0656,44.0656,44.0481,44.0656,5595.0
2020-01-22 15:10:00,50.48,50.48,50.46,50.46,9874.0,44.0743,44.0743,44.0569,44.0569,9874.0
2020-01-22 15:15:00,50.46,50.46,50.41,50.43,32274.0,44.0569,44.0569,44.0132,44.0307,32274.0
2020-01-22 15:20:00,50.43,50.43,50.36,50.38,73364.0,44.0307,44.0307,43.9696,43.987,73364.0
2020-01-22 15:25:00,50.38,50.4,50.37,50.37,31952.0,43.987,44.0045,43.9783,43.9783,31952.0
2020-01-22 15:30:00,50.37,50.41,50.37,50.4,37894.0,43.9783,44.0132,43.9783,44.0045,37894.0
2020-01-22 15:35:00,50.4,50.41,50.37,50.38,40176.0,44.0045,44.0132,43.9783,43.987,40176.0
2020-01-22 15:40:00,50.38,50.39,50.34,50.34,45879.0,43.987,43.9958,43.9521,43.9521,45879.0
2020-01-22 15:45:00,50.34,50.39,50.33,50.39,110516.0,43.9521,43.9958,43.9434,43.9958,110516.0
2020-01-22 15:50:00,50.39,50.45,50.38,50.44,91929.0,43.9958,44.0481,43.987,44.0394,91929.0
2020-01-22 15:55:00,50.44,50.46,50.43,50.45,143698.0,44.0394,44.0569,44.0307,44.0481,143698.0
2020-01-23 09:30:00,50.33,50.35,50.28,50.3,31914.0,43.9434,43.9608,43.8997,43.9172,31914.0
2020-01-23 09:35:00,50.28,50.29,50.17,50.22,36315.0,43.8997,43.9085,43.8037,43.8473,36315.0
2020-01-23 09:40:00,50.22,50.26,50.19,50.23,21180.0,43.8473,43.8823,43.8211,43.8561,21180.0
2020-01-23 09:45:00,50.22,50.26,50.21,50.22,18443.0,43.8473,43.8823,43.8386,43.8473,18443.0
2020-01-23 09:50:00,50.22,50.26,50.15,50.15,15980.0,43.8473,43.8823,43.7862,43.7862,15980.0
2020-01-23 09:55:00,50.16,50.19,50.16,50.19,8552.0,43.7949,43.8211,43.7949,43.8211,8552.0
2020-01-23 10:00:00,50.19,50.2,50.13,50.14,7026.0,43.8211,43.8299,43.7688,43.7775,7026.0
2020-01-23 10:05:00,50.15,50.21,50.11,50.12,14711.0,43.7862,43.8386,43.7513,43.76,14711.0
2020-01-23 10:10:00,50.12,50.14,50.1,50.12,31090.0,43.76,43.7775,43.7426,43.76,31090.0
2020-01-23 10:15:00,50.12,50.13,50.1,50.13,4711.0,43.76,43.7688,43.7426,43.7688,4711.0
2020-01-23 10:20:00,50.13,50.16,50.11,50.15,15764.0,43.7688,43.7949,43.7513,43.7862,15764.0
2020-01-23 10:25:00,50.14,50.15,50.1,50.13,9440.0,43.7775,43.7862,43.7426,43.7688,9440.0
2020-01-23 10:30:00,50.13,50.16,50.08,50.1,12931.0,43.7688,43.7949,43.7251,43.7426,12931.0
2020-01-23 10:35:00,50.11,50.13,50.09,50.09,31054.0,43.7513,43.7688,43.7338,43.7338,31054.0
2020-01-23 10:40:00,50.1,50.12,50.09,50.11,5131.0,43.7426,43.76,43.7338,43.7513,5131.0
2020-01-23 10:45:00,50.11,50.11,50.05,50.05,6859.0,43.7513,43.7513,43.6989,43.6989,6859.0
2020-01-23 10:50:00,50.05,50.08,50.03,50.05,4310.0,43.6989,43.7251,43.6814,43.6989,4310.0
2020-01-23 10:55:00,50.05,50.11,50.04,50.11,11512.0,43.6989,43.7513,43.6902,43.7513,11512.0
2020-01-23 11:00:00,50.1,50.1,50.03,50.04,13759.0,43.7426,43.7426,43.6814,43.6902,13759.0
2020-01-23 11:05:00,50.04,50.1,50.03,50.08,9235.0,43.6902,43.7426,43.6814,43.7251,9235.0
2020-01-23 11:10:00,50.07,50.08,50.02,50.04,8764.0,43.7164,43.7251,43.6727,43.6902,8764.0
2020-01-23 11:15:00,50.08,50.09,50.05,50.05,6340.0,43.7251,43.7338,43.6989,43.6989,6340.0
2020-01-23 11:20:00,50.05,50.08,50.02,50.03,5487.0,43.6989,43.7251,43.6727,43.6814,5487.0
2020-01-23 11:25:00,50.04,50.05,50.02,50.02,11069.0,43.6902,43.6989,43.6727,43.6727,11069.0
2020-01-23 11:30:00,50.02,50.13,49.99,50.13,43624.0,43.6727,43.7688,43.6465,43.7688,43624.0
2020-01-23 11:35:00,50.12,50.15,50.1,50.12,19245.0,43.76,43.7862,43.7426,43.76,19245.0
2020-01-23 11:40:00,50.11,50.11,50.06,50.06,1936.0,43.7513,43.7513,43.7076,43.7076,1936.0
2020-01-23 11:45:00,50.06,50.07,50.05,50.06,3177.0,43.7076,43.7164,43.6989,43.7076,3177.0
2020-01-23 11:50:00,50.05,50.06,50.04,50.06,3083.0,43.6989,43.7076,43.6902,43.7076,3083.0
2020-01-23 11:55:00,50.08,50.12,50.08,50.12,10256.0,43.7251,43.76,43.7251,43.76,10256.0
2020-01-23 12:00:00,50.12,50.15,50.12,50.14,5490.0,43.76,43.7862,43.76,43.7775,5490.0
2020-01-23 12:05:00,50.15,50.18,50.14,50.18,21191.0,43.7862,43.8124,43.7775,43.8124,21191.0
2020-01-23 12:10:00,50.18,50.22,50.18,50.22,11458.0,43.8124,43.8473,43.8124,43.8473,11458.0
2020-01-23 12:15:00,50.22,50.27,50.21,50.26,20724.0,43.8473,43.891,43.8386,43.8823,20724.0
2020-01-23 12:20:00,50.26,50.28,50.25,50.25,4116.0,43.8823,43.8997,43.8735,43.8735,4116.0
2020-01-23 12:25:00,50.25,50.25,50.2,50.23,12598.0,43.8735,43.8735,43.8299,43.8561,12598.0
2020-01-23 12:30:00,50.22,50.26,50.21,50.22,27839.0,43.8473,43.8823,43.8386,43.8473,27839.0
2020-01-23 12:35:00,50.22,50.24,50.21,50.21,9114.0,43.8473,43.8648,43.8386,43.8386,9114.0
2020-01-23 12:40:00,50.2,50.24,50.2,50.23,38033.0,43.8299,43.8648,43.8299,43.8561,38033.0
2020-01-23 12:45:00,50.22,50.22,50.19,50.19,5164.0,43.8473,43.8473,43.8211,43.8211,5164.0
2020-01-23 12:50:00,50.19,50.24,50.19,50.23,10719.0,43.8211,43.8648,43.8211,43.8561,10719.0
2020-01-23 12:55:00,50.23,50.23,50.18,50.19,2345.0,43.8561,43.8561,43.8124,43.8211,2345.0
2020-01-23 13:00:00,50.18,50.19,50.15,50.15,2220.0,43.8124,43.8211,43.7862,43.7862,2220.0
2020-01-23 13:05:00,50.15,50.15,50.14,50.14,2027.0,43.7862,43.7862,43.7775,43.7775,2027.0
2020-01-23 13:10:00,50.14,50.17,50.14,50.16,10036.0,43.7775,43.8037,43.7775,43.7949,10036.0
2020-01-23 13:15:00,50.16,50.18,50.15,50.18,3855.0,43.7949,43.8124,43.7862,43.8124,3855.0
2020-01-23 13:20:00,50.18,50.2,50.16,50.2,8484.0,43.8124,43.8299,43.7949,43.8299,8484.0
2020-01-23 13:25:00,50.2,50.2,50.17,50.17,4046.0,43.8299,43.8299,43.8037,43.8037,4046.0
2020-01-23 13:30:00,50.18,50.2,50.16,50.2,8890.0,43.8124,43.8299,43.7949,43.8299,8890.0
2020-01-23 13:35:00,50.19,50.22,50.19,50.2,4792.0,43.8211,43.8473,43.8211,43.8299,4792.0
2020-01-23 13:40:00,50.2,50.25,50.19,50.25,9604.0,43.8299,43.8735,43.8211,43.8735,9604.0
2020-01-23 13:45:00,50.25,50.26,50.22,50.23,14705.0,43.8735,43.8823,43.8473,43.8561,14705.0
2020-01-23 13:50:00,50.22,50.25,50.22,50.25,11719.0,43.8473,43.8735,43.8473,43.8735,11719.0
2020-01-23 13:55:00,50.24,50.24,50.22,50.23,5224.0,43.8648,43.8648,43.8473,43.8561,5224.0
2020-01-23 14:00:00,50.22,50.25,50.22,50.23,59676.0,43.8473,43.8735,43.8473,43.8561,59676.0
2020-01-23 14:05:00,50.22,50.23,50.22,50.23,1602.0,43.8473,43.8561,43.8473,43.8561,1602.0
2020-01-23 14:10:00,50.23,50.24,50.22,50.23,9229.0,43.8561,43.8648,43.8473,43.8561,9229.0
2020-01-23 14:15:00,50.23,50.27,50.23,50.27,25978.0,43.8561,43.891,43.8561,43.891,25978.0
2020-01-23 14:20:00,50.26,50.27,50.26,50.27,1233.0,43.8823,43.891,43.8823,43.891,1233.0
2020-01-23 14:25:00,50.27,50.27,50.25,50.26,5718.0,43.891,43.891,43.8735,43.8823,5718.0
2020-01-23 14:30:00,50.26,50.3,50.25,50.28,7158.0,43.8823,43.9172,43.8735,43.8997,7158.0
2020-01-23 14:35:00,50.28,50.28,50.27,50.27,2650.0,43.8997,43.8997,43.891,43.891,2650.0
2020-01-23 14:40:00,50.27,50.28,50.26,50.27,5062.0,43.891,43.8997,43.8823,43.891,5062.0
2020-01-23 14:45:00,50.27,50.27,50.26,50.27,5167.0,43.891,43.891,43.8823,43.891,5167.0
2020-01-23 14:50:00,50.27,50.28,50.26,50.28,4895.0,43.891,43.8997,43.8823,43.8997,4895.0
2020-01-23 14:55:00,50.28,50.3,50.27,50.3,10448.0,43.8997,43.9172,43.891,43.9172,10448.0
2020-01-23 15:00:00,50.29,50.3,50.29,50.3,1604.0,43.9085,43.9172,43.9085,43.9172,1604.0
2020-01-23 15:05:00,50.3,50.32,50.29,50.32,16868.0,43.9172,43.9346,43.9085,43.9346,16868.0
2020-01-23 15:10:00,50.31,50.31,50.24,50.25,10031.0,43.9259,43.9259,43.8648,43.8735,10031.0
2020-01-23 15:15:00,50.24,50.25,50.23,50.23,11798.0,43.8648,43.8735,43.8561,43.8561,11798.0
2020-01-23 15:20:00,50.23,50.25,50.23,50.25,11602.0,43.8561,43.8735,43.8561,43.8735,11602.0
2020-01-23 15:25:00,50.24,50.25,50.23,50.23,28907.0,43.8648,43.8735,43.8561,43.8561,28907.0
2020-01-23 15:30:00,50.24,50.27,50.21,50.21,76907.0,43.8648,43.891,43.8386,43.8386,76907.0
2020-01-23 15:35:00,50.21,50.24,50.21,50.23,17364.0,43.8386,43.8648,43.8386,43.8561,17364.0
2020-01-23 15:40:00,50.23,50.24,50.21,50.23,82840.0,43.8561,43.8648,43.8386,43.8561,82840.0
2020-01-23 15:45:00,50.23,50.23,50.21,50.22,45921.0,43.8561,43.8561,43.8386,43.8473,45921.0
2020-01-23 15:50:00,50.22,50.24,50.17,50.18,68187.0,43.8473,43.8648,43.8037,43.8124,68187.0
2020-01-23 15:55:00,50.18,50.24,50.17,50.21,121973.0,43.8124,43.8648,43.8037,43.8386,121973.0
2020-01-24 09:30:00,50.52,50.62,50.5,50.57,68955.0,44.1093,44.1966,44.0918,44.1529,68955.0
2020-01-24 09:35:00,50.57,50.61,50.46,50.49,34800.0,44.1529,44.1878,44.0569,44.0831,34800.0
2020-01-24 09:40:00,50.49,50.5,50.46,50.48,23928.0,44.0831,44.0918,44.0569,44.0743,23928.0
2020-01-24 09:45:00,50.49,50.53,50.45,50.48,55394.0,44.0831,44.118,44.0481,44.0743,55394.0
2020-01-24 09:50:00,50.48,50.51,50.45,50.47,71088.0,44.0743,44.1005,44.0481,44.0656,71088.0
2020-01-24 09:55:00,50.46,50.53,50.46,50.53,59158.0,44.0569,44.118,44.0569,44.118,59158.0
2020-01-24 10:00:00,50.53,50.54,50.4,50.41,31751.0,44.118,44.1267,44.0045,44.0132,31751.0
2020-01-24 10:05:00,50.41,50.42,50.33,50.35,25924.0,44.0132,44.022,43.9434,43.9608,25924.0
2020-01-24 10:10:00,50.34,50.36,50.3,50.33,34195.0,43.9521,43.9696,43.9172,43.9434,34195.0
2020-01-24 10:15:00,50.34,50.37,50.23,50.25,96473.0,43.9521,43.9783,43.8561,43.8735,96473.0
2020-01-24 10:20:00,50.24,50.25,50.16,50.22,52886.0,43.8648,43.8735,43.7949,43.8473,52886.0
2020-01-24 10:25:00,50.22,50.22,50.02,50.04,155850.0,43.8473,43.8473,43.6727,43.6902,155850.0
2020-01-24 10:30:00,50.05,50.07,50.0,50.06,62152.0,43.6989,43.7164,43.6552,43.7076,62152.0
2020-01-24 10:35:00,50.05,50.08,49.99,50.0,20978.0,43.6989,43.7251,43.6465,43.6552,20978.0
2020-01-24 10:40:00,50.02,50.03,49.92,49.96,46244.0,43.6727,43.6814,43.5854,43.6203,46244.0
2020-01-24 10:45:00,49.96,50.04,49.95,50.04,62242.0,43.6203,43.6902,43.6116,43.6902,62242.0
2020-01-24 10:50:00,50.04,50.1,50.03,50.09,22906.0,43.6902,43.7426,43.6814,43.7338,22906.0
2020-01-24 10:55:00,50.09,50.1,50.05,50.08,6958.0,43.7338,43.7426,43.6989,43.7251,6958.0
2020-01-24 11:00:00,50.07,50.1,50.06,50.09,16422.0,43.7164,43.7426,43.7076,43.7338,16422.0
2020-01-24 11:05:00,50.09,50.12,50.07,50.12,15272.0,43.7338,43.76,43.7164,43.76,15272.0
2020-01-24 11:10:00,50.11,50.11,50.04,50.05,16316.0,43.7513,43.7513,43.6902,43.6989,16316.0
2020-01-24 11:15:00,50.05,50.09,50.01,50.04,19113.0,43.6989,43.7338,43.664,43.6902,19113.0
2020-01-24 11:20:00,50.04,50.09,50.03,50.04,17412.0,43.6902,43.7338,43.6814,43.6902,17412.0
2020-01-24 11:25:00,50.06,50.07,50.01,50.06,54026.0,43.7076,43.7164,43.664,43.7076,54026.0
2020-01-24 11:30:00,50.07,50.08,49.94,49.97,16381.0,43.7164,43.7251,43.6029,43.6291,16381.0
2020-01-24 11:35:00,49.98,50.02,49.97,49.99,13315.0,43.6378,43.6727,43.6291,43.6465,13315.0
2020-01-24 11:40:00,49.98,49.98,49.89,49.91,7622.0,43.6378,43.6378,43.5592,43.5767,7622.0
2020-01-24 11:45:00,49.9,49.97,49.9,49.94,33904.0,43.5679,43.6291,43.5679,43.6029,33904.0
2020-01-24 11:50:00,49.93,49.96,49.92,49.93,6943.0,43.5941,43.6203,43.5854,43.5941,6943.0
2020-01-24 11:55:00,49.93,49.93,49.89,49.9,5664.0,43.5941,43.5941,43.5592,43.5679,5664.0
2020-01-24 12:00:00,49.9,49.91,49.86,49.88,16229.0,43.5679,43.5767,43.533,43.5505,16229.0
2020-01-24 12:05:00,49.88,49.89,49.8,49.82,148904.0,43.5505,43.5592,43.4806,43.4981,148904.0
2020-01-24 12:10:00,49.83,49.83,49.78,49.8,20962.0,43.5068,43.5068,43.4632,43.4806,20962.0
2020-01-24 12:15:00,49.8,49.8,49.69,49.69,27333.0,43.4806,43.4806,43.3846,43.3846,27333.0
2020-01-24 12:20:00,49.69,49.75,49.69,49.75,35508.0,43.3846,43.437,43.3846,43.437,35508.0
2020-01-24 12:25:00,49.75,49.76,49.72,49.75,30555.0,43.437,43.4457,43.4108,43.437,30555.0
2020-01-24 12:30:00,49.75,49.8,49.74,49.79,16179.0,43.437,43.4806,43.4282,43.4719,16179.0
2020-01-24 12:35:00,49.78,49.81,49.77,49.81,14850.0,43.4632,43.4894,43.4544,43.4894,14850.0
2020-01-24 12:40:00,49.81,49.81,49.77,49.79,12202.0,43.4894,43.4894,43.4544,43.4719,12202.0
2020-01-24 12:45:00,49.78,49.79,49.74,49.79,23582.0,43.4632,43.4719,43.4282,43.4719,23582.0
2020-01-24 12:50:00,49.79,49.79,49.74,49.79,16123.0,43.4719,43.4719,43.4282,43.4719,16123.0
2020-01-24 12:55:00,49.79,49.82,49.78,49.82,10683.0,43.4719,43.4981,43.4632,43.4981,10683.0
2020-01-24 13:00:00,49.83,49.85,49.78,49.78,10459.0,43.5068,43.5243,43.4632,43.4632,10459.0
2020-01-24 13:05:00,49.78,49.81,49.77,49.81,4727.0,43.4632,43.4894,43.4544,43.4894,4727.0
2020-01-24 13:10:00,49.8,49.8,49.74,49.74,6433.0,43.4806,43.4806,43.4282,43.4282,6433.0
2020-01-24 13:15:00,49.74,49.76,49.73,49.73,4522.0,43.4282,43.4457,43.4195,43.4195,4522.0
2020-01-24 13:20:00,49.75,49.77,49.73,49.77,26895.0,43.437,43.4544,43.4195,43.4544,26895.0
2020-01-24 13:25:00,49.77,49.79,49.74,49.75,27289.0,43.4544,43.4719,43.4282,43.437,27289.0
2020-01-24 13:30:00,49.74,49.74,49.68,49.69,17410.0,43.4282,43.4282,43.3759,43.3846,17410.0
2020-01-24 13:35:00,49.69,49.69,49.64,49.64,55889.0,43.3846,43.3846,43.3409,43.3409,55889.0
2020-01-24 13:40:00,49.65,49.66,49.6,49.64,32235.0,43.3497,43.3584,43.306,43.3409,32235.0
2020-01-24 13:45:00,49.65,49.68,49.59,49.59,18156.0,43.3497,43.3759,43.2973,43.2973,18156.0
2020-01-24 13:50:00,49.6,49.62,49.58,49.62,11017.0,43.306,43.3235,43.2885,43.3235,11017.0
2020-01-24 13:55:00,49.62,49.65,49.61,49.65,8425.0,43.3235,43.3497,43.3147,43.3497,8425.0
2020-01-24 14:00:00,49.65,49.66,49.63,49.64,8975.0,43.3497,43.3584,43.3322,43.3409,8975.0
2020-01-24 14:05:00,49.64,49.66,49.63,49.66,8943.0,43.3409,43.3584,43.3322,43.3584,8943.0
2020-01-24 14:10:00,49.65,49.65,49.53,49.54,69244.0,43.3497,43.3497,43.2449,43.2536,69244.0
2020-01-24 14:15:00,49.54,49.57,49.51,49.51,17212.0,43.2536,43.2798,43.2274,43.2274,17212.0
2020-01-24 14:20:00,49.51,49.53,49.48,49.52,23722.0,43.2274,43.2449,43.2012,43.2362,23722.0
2020-01-24 14:25:00,49.52,49.53,49.46,49.47,27193.0,43.2362,43.2449,43.1838,43.1925,27193.0
2020-01-24 14:30:00,49.48,49.49,49.45,49.46,14037.0,43.2012,43.21,43.175,43.1838,14037.0
2020-01-24 14:35:00,49.46,49.48,49.42,49.48,60273.0,43.1838,43.2012,43.1488,43.2012,60273.0
2020-01-24 14:40:00,49.48,49.48,49.42,49.43,17359.0,43.2012,43.2012,43.1488,43.1576,17359.0
2020-01-24 14:45:00,49.42,49.45,49.39,49.4,36310.0,43.1488,43.175,43.1227,43.1314,36310.0
2020-01-24 14:50:00,49.4,49.41,49.37,49.39,66478.0,43.1314,43.1401,43.1052,43.1227,66478.0
2020-01-24 14:55:00,49.4,49.4,49.38,49.39,78542.0,43.1314,43.1314,43.1139,43.1227,78542.0
2020-01-24 15:00:00,49.4,49.4,49.35,49.36,66238.0,43.1314,43.1314,43.0877,43.0965,66238.0
2020-01-24 15:05:00,49.36,49.4,49.32,49.34,147985.0,43.0965,43.1314,43.0615,43.079,147985.0
2020-01-24 15:10:00,49.35,49.38,49.34,49.34,58865.0,43.0877,43.1139,43.079,43.079,58865.0
2020-01-24 15:15:00,49.35,49.38,49.29,49.29,185855.0,43.0877,43.1139,43.0353,43.0353,185855.0
2020-01-24 15:20:00,49.3,49.31,49.29,49.3,123030.0,43.0441,43.0528,43.0353,43.0441,123030.0
2020-01-24 15:25:00,49.3,49.31,49.25,49.26,59744.0,43.0441,43.0528,43.0004,43.0092,59744.0
2020-01-24 15:30:00,49.25,49.26,49.22,49.26,93307.0,43.0004,43.0092,42.9742,43.0092,93307.0
2020-01-24 15:35:00,49.26,49.28,49.22,49.22,147844.0,43.0092,43.0266,42.9742,42.9742,147844.0
2020-01-24 15:40:00,49.22,49.26,49.2,49.24,92295.0,42.9742,43.0092,42.9568,42.9917,92295.0
2020-01-24 15:45:00,49.25,49.35,49.24,49.34,114981.0,43.0004,43.0877,42.9917,43.079,114981.0
2020-01-24 15:50:00,49.34,49.42,49.32,49.41,126643.0,43.079,43.1488,43.0615,43.1401,126643.0
2020-01-24 15:55:00,49.41,49.41,49.28,49.28,167204.0,43.1401,43.1401,43.0266,43.0266,167204.0
2020-01-27 09:30:00,48.92,49.01,48.82,48.93,133776.0,42.7123,42.7909,42.625,42.721,133776.0
2020-01-27 09:35:00,48.94,49.04,48.92,48.96,71066.0,42.7298,42.8171,42.7123,42.7472,71066.0
2020-01-27 09:40:00,48.97,48.97,48.85,48.88,87572.0,42.756,42.756,42.6512,42.6774,87572.0
2020-01-27 09:45:00,48.89,48.89,48.78,48.78,25946.0,42.6861,42.6861,42.5901,42.5901,25946.0
2020-01-27 09:50:00,48.78,48.82,48.76,48.8,19821.0,42.5901,42.625,42.5726,42.6075,19821.0
2020-01-27 09:55:00,48.78,48.78,48.69,48.74,33157.0,42.5901,42.5901,42.5115,42.5551,33157.0
2020-01-27 10:00:00,48.75,48.75,48.69,48.7,23071.0,42.5639,42.5639,42.5115,42.5202,23071.0
2020-01-27 10:05:00,48.69,48.76,48.68,48.76,25565.0,42.5115,42.5726,42.5028,42.5726,25565.0
2020-01-27 10:10:00,48.76,48.76,48.71,48.71,19545.0,42.5726,42.5726,42.5289,42.5289,19545.0
2020-01-27 10:15:00,48.71,48.71,48.61,48.63,16839.0,42.5289,42.5289,42.4416,42.4591,16839.0
2020-01-27 10:20:00,48.63,48.77,48.62,48.75,24194.0,42.4591,42.5813,42.4504,42.5639,24194.0
2020-01-27 10:25:00,48.76,48.86,48.74,48.83,23935.0,42.5726,42.6599,42.5551,42.6337,23935.0
2020-01-27 10:30:00,48.83,48.85,48.73,48.73,16484.0,42.6337,42.6512,42.5464,42.5464,16484.0
2020-01-27 10:35:00,48.73,48.77,48.72,48.73,12940.0,42.5464,42.5813,42.5377,42.5464,12940.0
2020-01-27 10:40:00,48.73,48.75,48.68,48.68,12679.0,42.5464,42.5639,42.5028,42.5028,12679.0
2020-01-27 10:45:00,48.67,48.72,48.66,48.69,13424.0,42.494,42.5377,42.4853,42.5115,13424.0
2020-01-27 10:50:00,48.69,48.75,48.68,48.74,16245.0,42.5115,42.5639,42.5028,42.5551,16245.0
2020-01-27 10:55:00,48.73,48.79,48.72,48.78,11255.0,42.5464,42.5988,42.5377,42.5901,11255.0
2020-01-27 11:00:00,48.77,48.82,48.76,48.8,9396.0,42.5813,42.625,42.5726,42.6075,9396.0
2020-01-27 11:05:00,48.81,48.83,48.77,48.82,12641.0,42.6163,42.6337,42.5813,42.625,12641.0
2020-01-27 11:10:00,48.8,48.8,48.76,48.77,15505.0,42.6075,42.6075,42.5726,42.5813,15505.0
2020-01-27 11:15:00,48.76,48.82,48.75,48.82,11777.0,42.5726,42.625,42.5639,42.625,11777.0
2020-01-27 11:20:00,48.82,48.85,48.8,48.84,23710.0,42.625,42.6512,42.6075,42.6424,23710.0
2020-01-27 11:25:00,48.84,48.87,48.8,48.84,13275.0,42.6424,42.6686,42.6075,42.6424,13275.0
2020-01-27 11:30:00,48.85,48.91,48.84,48.88,21602.0,42.6512,42.7036,42.6424,42.6774,21602.0
2020-01-27 11:35:00,48.88,48.96,48.87,48.92,16470.0,42.6774,42.7472,42.6686,42.7123,16470.0
2020-01-27 11:40:00,48.92,48.92,48.88,48.91,27003.0,42.7123,42.7123,42.6774,42.7036,27003.0
2020-01-27 11:45:00,48.91,48.92,48.86,48.86,6797.0,42.7036,42.7123,42.6599,42.6599,6797.0
2020-01-27 11:50:00,48.87,48.92,48.85,48.89,10985.0,42.6686,42.7123,42.6512,42.6861,10985.0
2020-01-27 11:55:00,48.89,48.92,48.86,48.87,19841.0,42.6861,42.7123,42.6599,42.6686,19841.0
2020-01-27 12:00:00,48.86,48.88,48.82,48.82,8238.0,42.6599,42.6774,42.625,42.625,8238.0
2020-01-27 12:05:00,48.83,48.87,48.82,48.84,37452.0,42.6337,42.6686,42.625,42.6424,37452.0
2020-01-27 12:10:00,48.84,48.86,48.82,48.83,18951.0,42.6424,42.6599,42.625,42.6337,18951.0
2020-01-27 12:15:00,48.84,48.85,48.83,48.84,9869.0,42.6424,42.6512,42.6337,42.6424,9869.0
2020-01-27 12:20:00,48.84,48.89,48.84,48.86,13547.0,42.6424,42.6861,42.6424,42.6599,13547.0
2020-01-27 12:25:00,48.86,48.89,48.84,48.85,4825.0,42.6599,42.6861,42.6424,42.6512,4825.0
2020-01-27 12:30:00,48.86,48.89,48.84,48.87,15741.0,42.6599,42.6861,42.6424,42.6686,15741.0
2020-01-27 12:35:00,48.87,48.88,48.86,48.87,5596.0,42.6686,42.6774,42.6599,42.6686,5596.0
2020-01-27 12:40:00,48.88,48.89,48.87,48.89,8945.0,42.6774,42.6861,42.6686,42.6861,8945.0
2020-01-27 12:45:00,48.89,48.89,48.87,48.87,11831.0,42.6861,42.6861,42.6686,42.6686,11831.0
2020-01-27 12:50:00,48.88,48.93,48.88,48.92,17160.0,42.6774,42.721,42.6774,42.7123,17160.0
2020-01-27 12:55:00,48.92,48.92,48.89,48.91,5372.0,42.7123,42.7123,42.6861,42.7036,5372.0
2020-01-27 13:00:00,48.9,48.93,48.89,48.93,9944.0,42.6948,42.721,42.6861,42.721,9944.0
2020-01-27 13:05:00,48.92,48.92,48.87,48.88,10627.0,42.7123,42.7123,42.6686,42.6774,10627.0
2020-01-27 13:10:00,48.89,48.89,48.86,48.86,6766.0,42.6861,42.6861,42.6599,42.6599,6766.0
2020-01-27 13:15:00,48.86,48.93,48.86,48.93,12209.0,42.6599,42.721,42.6599,42.721,12209.0
2020-01-27 13:20:00,48.93,48.95,48.92,48.92,6986.0,42.721,42.7385,42.7123,42.7123,6986.0
2020-01-27 13:25:00,48.92,48.93,48.89,48.89,3807.0,42.7123,42.721,42.6861,42.6861,3807.0
2020-01-27 13:30:00,48.89,48.91,48.88,48.89,7456.0,42.6861,42.7036,42.6774,42.6861,7456.0
2020-01-27 13:35:00,48.89,48.91,48.89,48.9,6317.0,42.6861,42.7036,42.6861,42.6948,6317.0
2020-01-27 13:40:00,48.9,48.93,48.88,48.91,9906.0,42.6948,42.721,42.6774,42.7036,9906.0
2020-01-27 13:45:00,48.92,48.93,48.91,48.91,5807.0,42.7123,42.721,42.7036,42.7036,5807.0
2020-01-27 13:50:00,48.92,48.92,48.84,48.87,16565.0,42.7123,42.7123,42.6424,42.6686,16565.0
2020-01-27 13:55:00,48.86,48.89,48.85,48.86,10522.0,42.6599,42.6861,42.6512,42.6599,10522.0
2020-01-27 14:00:00,48.86,48.86,48.83,48.84,13206.0,42.6599,42.6599,42.6337,42.6424,13206.0
2020-01-27 14:05:00,48.85,48.94,48.85,48.92,10168.0,42.6512,42.7298,42.6512,42.7123,10168.0
2020-01-27 14:10:00,48.93,48.95,48.91,48.94,7609.0,42.721,42.7385,42.7036,42.7298,7609.0
2020-01-27 14:15:00,48.94,49.01,48.92,49.01,31654.0,42.7298,42.7909,42.7123,42.7909,31654.0
2020-01-27 14:20:00,49.01,49.01,48.94,48.96,11063.0,42.7909,42.7909,42.7298,42.7472,11063.0
2020-01-27 14:25:00,48.97,49.03,48.96,49.03,8468.0,42.756,42.8083,42.7472,42.8083,8468.0
2020-01-27 14:30:00,49.03,49.03,49.0,49.02,11686.0,42.8083,42.8083,42.7821,42.7996,11686.0
2020-01-27 14:35:00,49.03,49.06,49.02,49.06,15791.0,42.8083,42.8345,42.7996,42.8345,15791.0
2020-01-27 14:40:00,49.07,49.07,49.02,49.04,15440.0,42.8433,42.8433,42.7996,42.8171,15440.0
2020-01-27 14:45:00,49.04,49.04,48.97,48.97,10633.0,42.8171,42.8171,42.756,42.756,10633.0
2020-01-27 14:50:00,48.97,48.99,48.95,48.97,16486.0,42.756,42.7734,42.7385,42.756,16486.0
2020-01-27 14:55:00,48.96,48.98,48.94,48.98,16277.0,42.7472,42.7647,42.7298,42.7647,16277.0
2020-01-27 15:00:00,48.97,49.04,48.96,49.04,32577.0,42.756,42.8171,42.7472,42.8171,32577.0
2020-01-27 15:05:00,49.04,49.05,48.99,49.01,19861.0,42.8171,42.8258,42.7734,42.7909,19861.0
2020-01-27 15:10:00,49.01,49.01,48.97,48.99,22504.0,42.7909,42.7909,42.756,42.7734,22504.0
2020-01-27 15:15:00,48.99,49.02,48.99,49.01,14393.0,42.7734,42.7996,42.7734,42.7909,14393.0
2020-01-27 15:20:00,49.01,49.05,49.0,49.05,9671.0,42.7909,42.8258,42.7821,42.8258,9671.0
2020-01-27 15:25:00,49.06,49.06,49.0,49.01,18202.0,42.8345,42.8345,42.7821,42.7909,18202.0
2020-01-27 15:30:00,49.0,49.0,48.95,48.96,21324.0,42.7821,42.7821,42.7385,42.7472,21324.0
2020-01-27 15:35:00,48.96,48.98,48.94,48.97,28970.0,42.7472,42.7647,42.7298,42.756,28970.0
2020-01-27 15:40:00,48.97,49.01,48.97,49.0,25962.0,42.756,42.7909,42.756,42.7821,25962.0
2020-01-27 15:45:00,49.0,49.02,48.92,48.92,27309.0,42.7821,42.7996,42.7123,42.7123,27309.0
2020-01-27 15:50:00,48.92,48.94,48.89,48.94,37658.0,42.7123,42.7298,42.6861,42.7298,37658.0
2020-01-27 15:55:00,48.93,48.94,48.9,48.9,58390.0,42.721,42.7298,42.6948,42.6948,58390.0
2020-01-28 09:30:00,49.5,49.51,49.41,49.42,69480.0,43.2187,43.2274,43.1401,43.1488,69480.0
2020-01-28 09:35:00,49.42,49.43,49.33,49.34,17754.0,43.1488,43.1576,43.0703,43.079,17754.0
2020-01-28 09:40:00,49.34,49.39,49.31,49.36,25710.0,43.079,43.1227,43.0528,43.0965,25710.0
2020-01-28 09:45:00,49.36,49.48,49.34,49.47,17202.0,43.0965,43.2012,43.079,43.1925,17202.0
2020-01-28 09:50:00,49.48,49.55,49.48,49.55,19972.0,43.2012,43.2624,43.2012,43.2624,19972.0
2020-01-28 09:55:00,49.55,49.56,49.49,49.5,14281.0,43.2624,43.2711,43.21,43.2187,14281.0
2020-01-28 10:00:00,49.49,49.55,49.47,49.48,27220.0,43.21,43.2624,43.1925,43.2012,27220.0
2020-01-28 10:05:00,49.48,49.64,49.48,49.62,20659.0,43.2012,43.3409,43.2012,43.3235,20659.0
2020-01-28 10:10:00,49.59,49.59,49.51,49.57,14178.0,43.2973,43.2973,43.2274,43.2798,14178.0
2020-01-28 10:15:00,49.57,49.58,49.5,49.5,20337.0,43.2798,43.2885,43.2187,43.2187,20337.0
2020-01-28 10:20:00,49.51,49.57,49.49,49.57,14846.0,43.2274,43.2798,43.21,43.2798,14846.0
2020-01-28 10:25:00,49.57,49.57,49.51,49.52,6718.0,43.2798,43.2798,43.2274,43.2362,6718.0
2020-01-28 10:30:00,49.53,49.57,49.5,49.57,23647.0,43.2449,43.2798,43.2187,43.2798,23647.0
2020-01-28 10:35:00,49.57,49.57,49.54,49.54,25796.0,43.2798,43.2798,43.2536,43.2536,25796.0
2020-01-28 10:40:00,49.54,49.57,49.53,49.57,9348.0,43.2536,43.2798,43.2449,43.2798,9348.0
2020-01-28 10:45:00,49.58,49.59,49.52,49.53,5888.0,43.2885,43.2973,43.2362,43.2449,5888.0
2020-01-28 10:50:00,49.51,49.53,49.48,49.48,7798.0,43.2274,43.2449,43.2012,43.2012,7798.0
2020-01-28 10:55:00,49.49,49.49,49.44,49.48,8790.0,43.21,43.21,43.1663,43.2012,8790.0
2020-01-28 11:00:00,49.48,49.51,49.45,49.45,5328.0,43.2012,43.2274,43.175,43.175,5328.0
2020-01-28 11:05:00,49.44,49.48,49.44,49.47,6267.0,43.1663,43.2012,43.1663,43.1925,6267.0
2020-01-28 11:10:00,49.48,49.53,49.47,49.51,11376.0,43.2012,43.2449,43.1925,43.2274,11376.0
2020-01-28 11:15:00,49.51,49.58,49.5,49.57,13699.0,43.2274,43.2885,43.2187,43.2798,13699.0
2020-01-28 11:20:00,49.57,49.62,49.55,49.62,30011.0,43.2798,43.3235,43.2624,43.3235,30011.0
2020-01-28 11:25:00,49.62,49.64,49.59,49.61,16182.0,43.3235,43.3409,43.2973,43.3147,16182.0
2020-01-28 11:30:00,49.61,49.71,49.6,49.66,75232.0,43.3147,43.402,43.306,43.3584,75232.0
2020-01-28 11:35:00,49.66,49.66,49.62,49.63,4142.0,43.3584,43.3584,43.3235,43.3322,4142.0
2020-01-28 11:40:00,49.62,49.65,49.61,49.65,6836.0,43.3235,43.3497,43.3147,43.3497,6836.0
2020-01-28 11:45:00,49.64,49.64,49.6,49.61,8598.0,43.3409,43.3409,43.306,43.3147,8598.0
2020-01-28 11:50:00,49.62,49.64,49.61,49.63,5280.0,43.3235,43.3409,43.3147,43.3322,5280.0
2020-01-28 11:55:00,49.63,49.63,49.6,49.62,7684.0,43.3322,43.3322,43.306,43.3235,7684.0
2020-01-28 12:00:00,49.61,49.62,49.56,49.57,7558.0,43.3147,43.3235,43.2711,43.2798,7558.0
2020-01-28 12:05:00,49.57,49.58,49.54,49.57,8223.0,43.2798,43.2885,43.2536,43.2798,8223.0
2020-01-28 12:10:00,49.58,49.64,49.58,49.64,7466.0,43.2885,43.3409,43.2885,43.3409,7466.0
2020-01-28 12:15:00,49.63,49.64,49.62,49.63,7940.0,43.3322,43.3409,43.3235,43.3322,7940.0
2020-01-28 12:20:00,49.64,49.68,49.63,49.68,6422.0,43.3409,43.3759,43.3322,43.3759,6422.0
2020-01-28 12:25:00,49.68,49.68,49.62,49.63,10597.0,43.3759,43.3759,43.3235,43.3322,10597.0
2020-01-28 12:30:00,49.64,49.64,49.59,49.59,9663.0,43.3409,43.3409,43.2973,43.2973,9663.0
2020-01-28 12:35:00,49.59,49.6,49.57,49.57,3358.0,43.2973,43.306,43.2798,43.2798,3358.0
2020-01-28 12:40:00,49.56,49.56,49.53,49.54,7724.0,43.2711,43.2711,43.2449,43.2536,7724.0
2020-01-28 12:45:00,49.54,49.55,49.53,49.53,17824.0,43.2536,43.2624,43.2449,43.2449,17824.0
2020-01-28 12:50:00,49.53,49.53,49.5,49.5,13214.0,43.2449,43.2449,43.2187,43.2187,13214.0
2020-01-28 12:55:00,49.5,49.54,49.5,49.53,12738.0,43.2187,43.2536,43.2187,43.2449,12738.0
2020-01-28 13:00:00,49.54,49.54,49.5,49.51,11153.0,43.2536,43.2536,43.2187,43.2274,11153.0
2020-01-28 13:05:00,49.51,49.51,49.49,49.5,5207.0,43.2274,43.2274,43.21,43.2187,5207.0
2020-01-28 13:10:00,49.5,49.52,49.5,49.52,8756.0,43.2187,43.2362,43.2187,43.2362,8756.0
2020-01-28 13:15:00,49.52,49.55,49.51,49.53,22932.0,43.2362,43.2624,43.2274,43.2449,22932.0
2020-01-28 13:20:00,49.52,49.54,49.51,49.54,6452.0,43.2362,43.2536,43.2274,43.2536,6452.0
2020-01-28 13:25:00,49.54,49.55,49.51,49.51,6867.0,43.2536,43.2624,43.2274,43.2274,6867.0
2020-01-28 13:30:00,49.52,49.52,49.5,49.52,9409.0,43.2362,43.2362,43.2187,43.2362,9409.0
2020-01-28 13:35:00,49.51,49.55,49.5,49.55,14994.0,43.2274,43.2624,43.2187,43.2624,14994.0
2020-01-28 13:40:00,49.54,49.56,49.54,49.56,3318.0,43.2536,43.2711,43.2536,43.2711,3318.0
2020-01-28 13:45:00,49.56,49.57,49.54,49.56,5111.0,43.2711,43.2798,43.2536,43.2711,5111.0
2020-01-28 13:50:00,49.55,49.57,49.54,49.57,7075.0,43.2624,43.2798,43.2536,43.2798,7075.0
2020-01-28 13:55:00,49.57,49.59,49.56,49.57,11752.0,43.2798,43.2973,43.2711,43.2798,11752.0
2020-01-28 14:00:00,49.57,49.61,49.56,49.61,13689.0,43.2798,43.3147,43.2711,43.3147,13689.0
2020-01-28 14:05:00,49.61,49.61,49.59,49.6,9963.0,43.3147,43.3147,43.2973,43.306,9963.0
2020-01-28 14:10:00,49.59,49.63,49.59,49.63,17478.0,43.2973,43.3322,43.2973,43.3322,17478.0
2020-01-28 14:15:00,49.63,49.63,49.6,49.63,21136.0,43.3322,43.3322,43.306,43.3322,21136.0
2020-01-28 14:20:00,49.63,49.64,49.6,49.62,17359.0,43.3322,43.3409,43.306,43.3235,17359.0
2020-01-28 14:25:00,49.62,49.62,49.6,49.6,5135.0,43.3235,43.3235,43.306,43.306,5135.0
2020-01-28 14:30:00,49.6,49.65,49.6,49.65,7898.0,43.306,43.3497,43.306,43.3497,7898.0
2020-01-28 14:35:00,49.65,49.67,49.64,49.64,9268.0,43.3497,43.3671,43.3409,43.3409,9268.0
2020-01-28 14:40:00,49.65,49.67,49.64,49.66,9120.0,43.3497,43.3671,43.3409,43.3584,9120.0
2020-01-28 14:45:00,49.67,49.68,49.66,49.68,10844.0,43.3671,43.3759,43.3584,43.3759,10844.0
2020-01-28 14:50:00,49.68,49.68,49.63,49.64,23463.0,43.3759,43.3759,43.3322,43.3409,23463.0
2020-01-28 14:55:00,49.64,49.65,49.63,49.64,14657.0,43.3409,43.3497,43.3322,43.3409,14657.0
2020-01-28 15:00:00,49.63,49.64,49.6,49.61,13068.0,43.3322,43.3409,43.306,43.3147,13068.0
2020-01-28 15:05:00,49.6,49.61,49.59,49.61,18238.0,43.306,43.3147,43.2973,43.3147,18238.0
2020-01-28 15:10:00,49.61,49.64,49.6,49.63,18553.0,43.3147,43.3409,43.306,43.3322,18553.0
2020-01-28 15:15:00,49.63,49.64,49.62,49.63,15074.0,43.3322,43.3409,43.3235,43.3322,15074.0
2020-01-28 15:20:00,49.62,49.64,49.62,49.63,20742.0,43.3235,43.3409,43.3235,43.3322,20742.0
2020-01-28 15:25:00,49.63,49.66,49.62,49.66,20702.0,43.3322,43.3584,43.3235,43.3584,20702.0
2020-01-28 15:30:00,49.66,49.66,49.62,49.63,14058.0,43.3584,43.3584,43.3235,43.3322,14058.0
2020-01-28 15:35:00,49.63,49.63,49.59,49.6,28920.0,43.3322,43.3322,43.2973,43.306,28920.0
2020-01-28 15:40:00,49.59,49.63,49.59,49.61,43193.0,43.2973,43.3322,43.2973,43.3147,43193.0
2020-01-28 15:45:00,49.61,49.63,49.6,49.63,26946.0,43.3147,43.3322,43.306,43.3322,26946.0
2020-01-28 15:50:00,49.62,49.65,49.6,49.62,55108.0,43.3235,43.3497,43.306,43.3235,55108.0
2020-01-28 15:55:00,49.62,49.66,49.57,49.61,171358.0,43.3235,43.3584,43.2798,43.3147,171358.0
2020-01-29 09:30:00,50.09,50.09,49.92,49.98,128767.0,43.7338,43.7338,43.5854,43.6378,128767.0
2020-01-29 09:35:00,49.98,50.01,49.9,49.93,56022.0,43.6378,43.664,43.5679,43.5941,56022.0
2020-01-29 09:40:00,49.94,49.95,49.87,49.87,37046.0,43.6029,43.6116,43.5417,43.5417,37046.0
2020-01-29 09:45:00,49.87,49.9,49.78,49.8,67030.0,43.5417,43.5679,43.4632,43.4806,67030.0
2020-01-29 09:50:00,49.79,49.86,49.79,49.83,66509.0,43.4719,43.533,43.4719,43.5068,66509.0
2020-01-29 09:55:00,49.82,49.82,49.69,49.69,31982.0,43.4981,43.4981,43.3846,43.3846,31982.0
2020-01-29 10:00:00,49.7,49.73,49.68,49.71,40540.0,43.3933,43.4195,43.3759,43.402,40540.0
2020-01-29 10:05:00,49.71,49.71,49.66,49.67,62371.0,43.402,43.402,43.3584,43.3671,62371.0
2020-01-29 10:10:00,49.67,49.7,49.65,49.7,41288.0,43.3671,43.3933,43.3497,43.3933,41288.0
2020-01-29 10:15:00,49.71,49.8,49.7,49.71,52030.0,43.402,43.4806,43.3933,43.402,52030.0
2020-01-29 10:20:00,49.71,49.84,49.71,49.84,35517.0,43.402,43.5156,43.402,43.5156,35517.0
2020-01-29 10:25:00,49.83,49.9,49.82,49.87,26745.0,43.5068,43.5679,43.4981,43.5417,26745.0
2020-01-29 10:30:00,49.88,49.94,49.88,49.92,24016.0,43.5505,43.6029,43.5505,43.5854,24016.0
2020-01-29 10:35:00,49.93,49.97,49.91,49.96,34582.0,43.5941,43.6291,43.5767,43.6203,34582.0
2020-01-29 10:40:00,49.96,49.99,49.92,49.94,29708.0,43.6203,43.6465,43.5854,43.6029,29708.0
2020-01-29 10:45:00,49.94,49.94,49.87,49.93,51856.0,43.6029,43.6029,43.5417,43.5941,51856.0
2020-01-29 10:50:00,49.93,50.03,49.93,50.03,19811.0,43.5941,43.6814,43.5941,43.6814,19811.0
2020-01-29 10:55:00,50.02,50.06,50.01,50.05,26783.0,43.6727,43.7076,43.664,43.6989,26783.0
2020-01-29 11:00:00,50.04,50.1,50.02,50.09,64559.0,43.6902,43.7426,43.6727,43.7338,64559.0
2020-01-29 11:05:00,50.09,50.1,50.05,50.05,32412.0,43.7338,43.7426,43.6989,43.6989,32412.0
2020-01-29 11:10:00,50.05,50.07,49.98,49.98,40069.0,43.6989,43.7164,43.6378,43.6378,40069.0
2020-01-29 11:15:00,49.99,50.02,49.97,50.01,61506.0,43.6465,43.6727,43.6291,43.664,61506.0
2020-01-29 11:20:00,50.02,50.1,50.01,50.09,52647.0,43.6727,43.7426,43.664,43.7338,52647.0
2020-01-29 11:25:00,50.09,50.11,50.04,50.05,42229.0,43.7338,43.7513,43.6902,43.6989,42229.0
2020-01-29 11:30:00,50.04,50.09,49.99,49.99,46770.0,43.6902,43.7338,43.6465,43.6465,46770.0
2020-01-29 11:35:00,49.98,50.0,49.92,49.93,10227.0,43.6378,43.6552,43.5854,43.5941,10227.0
2020-01-29 11:40:00,49.93,49.94,49.87,49.88,9824.0,43.5941,43.6029,43.5417,43.5505,9824.0
2020-01-29 11:45:00,49.88,49.89,49.85,49.86,15184.0,43.5505,43.5592,43.5243,43.533,15184.0
2020-01-29 11:50:00,49.85,49.92,49.85,49.9,17520.0,43.5243,43.5854,43.5243,43.5679,17520.0
2020-01-29 11:55:00,49.9,49.94,49.89,49.9,7637.0,43.5679,43.6029,43.5592,43.5679,7637.0
2020-01-29 12:00:00,49.89,49.92,49.89,49.92,6409.0,43.5592,43.5854,43.5592,43.5854,6409.0
2020-01-29 12:05:00,49.92,49.95,49.91,49.95,8715.0,43.5854,43.6116,43.5767,43.6116,8715.0
2020-01-29 12:10:00,49.96,49.96,49.94,49.96,6939.0,43.6203,43.6203,43.6029,43.6203,6939.0
2020-01-29 12:15:00,49.96,49.97,49.95,49.97,4957.0,43.6203,43.6291,43.6116,43.6291,4957.0
2020-01-29 12:20:00,49.96,49.96,49.94,49.95,6861.0,43.6203,43.6203,43.6029,43.6116,6861.0
2020-01-29 12:25:00,49.94,49.95,49.92,49.93,7849.0,43.6029,43.6116,43.5854,43.5941,7849.0
2020-01-29 12:30:00,49.93,49.94,49.93,49.94,4977.0,43.5941,43.6029,43.5941,43.6029,4977.0
2020-01-29 12:35:00,49.93,49.94,49.92,49.93,12664.0,43.5941,43.6029,43.5854,43.5941,12664.0
2020-01-29 12:40:00,49.94,49.94,49.92,49.92,4950.0,43.6029,43.6029,43.5854,43.5854,4950.0
2020-01-29 12:45:00,49.93,49.97,49.92,49.97,14884.0,43.5941,43.6291,43.5854,43.6291,14884.0
2020-01-29 12:50:00,49.97,50.0,49.96,49.99,8141.0,43.6291,43.6552,43.6203,43.6465,8141.0
2020-01-29 12:55:00,50.0,50.0,49.97,49.97,6975.0,43.6552,43.6552,43.6291,43.6291,6975.0
2020-01-29 13:00:00,49.98,49.99,49.97,49.98,4900.0,43.6378,43.6465,43.6291,43.6378,4900.0
2020-01-29 13:05:00,49.98,49.98,49.96,49.96,6015.0,43.6378,43.6378,43.6203,43.6203,6015.0
2020-01-29 13:10:00,49.96,49.97,49.94,49.97,10547.0,43.6203,43.6291,43.6029,43.6291,10547.0
2020-01-29 13:15:00,49.96,49.97,49.95,49.95,5861.0,43.6203,43.6291,43.6116,43.6116,5861.0
2020-01-29 13:20:00,49.96,50.0,49.96,49.99,11187.0,43.6203,43.6552,43.6203,43.6465,11187.0
2020-01-29 13:25:00,49.98,50.0,49.96,49.99,7754.0,43.6378,43.6552,43.6203,43.6465,7754.0
2020-01-29 13:30:00,49.99,49.99,49.96,49.96,5696.0,43.6465,43.6465,43.6203,43.6203,5696.0
2020-01-29 13:35:00,49.97,49.98,49.95,49.97,18249.0,43.6291,43.6378,43.6116,43.6291,18249.0
2020-01-29 13:40:00,49.97,49.98,49.95,49.97,8500.0,43.6291,43.6378,43.6116,43.6291,8500.0
2020-01-29 13:45:00,49.98,50.0,49.97,49.97,9066.0,43.6378,43.6552,43.6291,43.6291,9066.0
2020-01-29 13:50:00,49.97,49.99,49.96,49.97,14937.0,43.6291,43.6465,43.6203,43.6291,14937.0
2020-01-29 13:55:00,49.97,49.98,49.95,49.96,8206.0,43.6291,43.6378,43.6116,43.6203,8206.0
2020-01-29 14:00:00,49.92,49.99,49.92,49.98,9350.0,43.5854,43.6465,43.5854,43.6378,9350.0
2020-01-29 14:05:00,49.98,50.0,49.97,49.98,6992.0,43.6378,43.6552,43.6291,43.6378,6992.0
2020-01-29 14:10:00,49.98,49.99,49.92,49.93,102035.0,43.6378,43.6465,43.5854,43.5941,102035.0
2020-01-29 14:15:00,49.93,49.95,49.92,49.93,26817.0,43.5941,43.6116,43.5854,43.5941,26817.0
2020-01-29 14:20:00,49.94,49.95,49.91,49.95,31901.0,43.6029,43.6116,43.5767,43.6116,31901.0
2020-01-29 14:25:00,49.95,49.95,49.91,49.91,15896.0,43.6116,43.6116,43.5767,43.5767,15896.0
2020-01-29 14:30:00,49.92,49.92,49.89,49.9,84548.0,43.5854,43.5854,43.5592,43.5679,84548.0
2020-01-29 14:35:00,49.89,49.92,49.87,49.89,42756.0,43.5592,43.5854,43.5417,43.5592,42756.0
2020-01-29 14:40:00,49.89,49.92,49.88,49.88,66726.0,43.5592,43.5854,43.5505,43.5505,66726.0
2020-01-29 14:45:00,49.89,49.92,49.87,49.91,17444.0,43.5592,43.5854,43.5417,43.5767,17444.0
2020-01-29 14:50:00,49.92,49.93,49.87,49.88,14508.0,43.5854,43.5941,43.5417,43.5505,14508.0
2020-01-29 14:55:00,49.88,49.89,49.87,49.89,14056.0,43.5505,43.5592,43.5417,43.5592,14056.0
2020-01-29 15:00:00,49.88,49.89,49.79,49.83,92795.0,43.5505,43.5592,43.4719,43.5068,92795.0
2020-01-29 15:05:00,49.83,49.89,49.82,49.86,29523.0,43.5068,43.5592,43.4981,43.533,29523.0
2020-01-29 15:10:00,49.86,49.87,49.82,49.83,8975.0,43.533,43.5417,43.4981,43.5068,8975.0
2020-01-29 15:15:00,49.83,49.83,49.77,49.82,29156.0,43.5068,43.5068,43.4544,43.4981,29156.0
2020-01-29 15:20:00,49.82,49.82,49.74,49.78,106121.0,43.4981,43.4981,43.4282,43.4632,106121.0
2020-01-29 15:25:00,49.79,49.85,49.79,49.84,32793.0,43.4719,43.5243,43.4719,43.5156,32793.0
2020-01-29 15:30:00,49.84,49.84,49.78,49.79,36835.0,43.5156,43.5156,43.4632,43.4719,36835.0
2020-01-29 15:35:00,49.79,49.8,49.74,49.74,68418.0,43.4719,43.4806,43.4282,43.4282,68418.0
2020-01-29 15:40:00,49.74,49.74,49.65,49.72,114790.0,43.4282,43.4282,43.3497,43.4108,114790.0
2020-01-29 15:45:00,49.73,49.73,49.64,49.7,86724.0,43.4195,43.4195,43.3409,43.3933,86724.0
2020-01-29 15:50:00,49.69,49.76,49.67,49.71,91697.0,43.3846,43.4457,43.3671,43.402,91697.0
2020-01-29 15:55:00,49.71,49.74,49.63,49.66,217207.0,43.402,43.4282,43.3322,43.3584,217207.0
2020-01-30 09:30:00,49.37,49.39,49.22,49.25,146748.0,43.1052,43.1227,42.9742,43.0004,146748.0
2020-01-30 09:35:00,49.25,49.31,49.2,49.29,54263.0,43.0004,43.0528,42.9568,43.0353,54263.0
2020-01-30 09:40:00,49.29,49.3,49.22,49.28,55468.0,43.0353,43.0441,42.9742,43.0266,55468.0
2020-01-30 09:45:00,49.29,49.3,49.18,49.22,167239.0,43.0353,43.0441,42.9393,42.9742,167239.0
2020-01-30 09:50:00,49.22,49.22,49.14,49.15,52259.0,42.9742,42.9742,42.9044,42.9131,52259.0
2020-01-30 09:55:00,49.15,49.18,49.13,49.16,27810.0,42.9131,42.9393,42.8956,42.9218,27810.0
2020-01-30 10:00:00,49.17,49.23,49.17,49.2,31962.0,42.9306,42.983,42.9306,42.9568,31962.0
2020-01-30 10:05:00,49.2,49.22,49.19,49.22,60772.0,42.9568,42.9742,42.948,42.9742,60772.0
2020-01-30 10:10:00,49.23,49.23,49.19,49.21,11315.0,42.983,42.983,42.948,42.9655,11315.0
2020-01-30 10:15:00,49.2,49.21,49.14,49.15,20672.0,42.9568,42.9655,42.9044,42.9131,20672.0
2020-01-30 10:20:00,49.15,49.18,49.12,49.18,16866.0,42.9131,42.9393,42.8869,42.9393,16866.0
2020-01-30 10:25:00,49.19,49.19,49.12,49.13,368911.0,42.948,42.948,42.8869,42.8956,368911.0
2020-01-30 10:30:00,49.14,49.16,49.08,49.1,79061.0,42.9044,42.9218,42.852,42.8695,79061.0
2020-01-30 10:35:00,49.1,49.12,49.08,49.1,112667.0,42.8695,42.8869,42.852,42.8695,112667.0
2020-01-30 10:40:00,49.11,49.11,48.98,48.98,121059.0,42.8782,42.8782,42.7647,42.7647,121059.0
2020-01-30 10:45:00,48.98,49.01,48.94,49.0,107151.0,42.7647,42.7909,42.7298,42.7821,107151.0
2020-01-30 10:50:00,49.01,49.03,48.98,48.98,45984.0,42.7909,42.8083,42.7647,42.7647,45984.0
2020-01-30 10:55:00,48.98,49.04,48.96,49.0,73328.0,42.7647,42.8171,42.7472,42.7821,73328.0
2020-01-30 11:00:00,49.0,49.05,48.98,49.05,44622.0,42.7821,42.8258,42.7647,42.8258,44622.0
2020-01-30 11:05:00,49.05,49.07,48.95,48.96,31124.0,42.8258,42.8433,42.7385,42.7472,31124.0
2020-01-30 11:10:00,48.97,49.0,48.95,48.99,27454.0,42.756,42.7821,42.7385,42.7734,27454.0
2020-01-30 11:15:00,49.0,49.02,48.99,49.01,23383.0,42.7821,42.7996,42.7734,42.7909,23383.0
2020-01-30 11:20:00,49.02,49.09,49.01,49.08,22021.0,42.7996,42.8607,42.7909,42.852,22021.0
2020-01-30 11:25:00,49.08,49.14,49.07,49.08,53813.0,42.852,42.9044,42.8433,42.852,53813.0
2020-01-30 11:30:00,49.08,49.15,49.04,49.15,37330.0,42.852,42.9131,42.8171,42.9131,37330.0
2020-01-30 11:35:00,49.15,49.18,49.14,49.18,23982.0,42.9131,42.9393,42.9044,42.9393,23982.0
2020-01-30 11:40:00,49.18,49.22,49.16,49.16,14741.0,42.9393,42.9742,42.9218,42.9218,14741.0
2020-01-30 11:45:00,49.16,49.21,49.15,49.21,9009.0,42.9218,42.9655,42.9131,42.9655,9009.0
2020-01-30 11:50:00,49.21,49.26,49.18,49.2,125885.0,42.9655,43.0092,42.9393,42.9568,125885.0
2020-01-30 11:55:00,49.21,49.22,49.1,49.1,10727.0,42.9655,42.9742,42.8695,42.8695,10727.0
2020-01-30 12:00:00,49.11,49.18,49.1,49.18,15285.0,42.8782,42.9393,42.8695,42.9393,15285.0
2020-01-30 12:05:00,49.19,49.19,49.14,49.15,3450.0,42.948,42.948,42.9044,42.9131,3450.0
2020-01-30 12:10:00,49.14,49.15,49.12,49.12,7406.0,42.9044,42.9131,42.8869,42.8869,7406.0
2020-01-30 12:15:00,49.13,49.17,49.12,49.16,10039.0,42.8956,42.9306,42.8869,42.9218,10039.0
2020-01-30 12:20:00,49.17,49.21,49.17,49.19,9704.0,42.9306,42.9655,42.9306,42.948,9704.0
2020-01-30 12:25:00,49.19,49.21,49.13,49.13,6866.0,42.948,42.9655,42.8956,42.8956,6866.0
2020-01-30 12:30:00,49.13,49.15,49.1,49.11,35784.0,42.8956,42.9131,42.8695,42.8782,35784.0
2020-01-30 12:35:00,49.11,49.15,49.1,49.1,20851.0,42.8782,42.9131,42.8695,42.8695,20851.0
2020-01-30 12:40:00,49.1,49.12,49.09,49.1,29963.0,42.8695,42.8869,42.8607,42.8695,29963.0
2020-01-30 12:45:00,49.11,49.11,49.09,49.11,12808.0,42.8782,42.8782,42.8607,42.8782,12808.0
2020-01-30 12:50:00,49.11,49.16,49.09,49.09,14070.0,42.8782,42.9218,42.8607,42.8607,14070.0
2020-01-30 12:55:00,49.1,49.14,49.1,49.13,3823.0,42.8695,42.9044,42.8695,42.8956,3823.0
2020-01-30 13:00:00,49.14,49.2,49.13,49.2,10198.0,42.9044,42.9568,42.8956,42.9568,10198.0
2020-01-30 13:05:00,49.2,49.21,49.19,49.21,31749.0,42.9568,42.9655,42.948,42.9655,31749.0
2020-01-30 13:10:00,49.21,49.24,49.21,49.22,7754.0,42.9655,42.9917,42.9655,42.9742,7754.0
2020-01-30 13:15:00,49.22,49.24,49.2,49.21,9139.0,42.9742,42.9917,42.9568,42.9655,9139.0
2020-01-30 13:20:00,49.21,49.21,49.2,49.21,15385.0,42.9655,42.9655,42.9568,42.9655,15385.0
2020-01-30 13:25:00,49.21,49.21,49.14,49.14,16367.0,42.9655,42.9655,42.9044,42.9044,16367.0
2020-01-30 13:30:00,49.14,49.18,49.12,49.16,8388.0,42.9044,42.9393,42.8869,42.9218,8388.0
2020-01-30 13:35:00,49.15,49.15,49.13,49.13,9582.0,42.9131,42.9131,42.8956,42.8956,9582.0
2020-01-30 13:40:00,49.14,49.14,49.05,49.05,103860.0,42.9044,42.9044,42.8258,42.8258,103860.0
2020-01-30 13:45:00,49.05,49.07,49.04,49.06,137175.0,42.8258,42.8433,42.8171,42.8345,137175.0
2020-01-30 13:50:00,49.07,49.07,49.05,49.05,52130.0,42.8433,42.8433,42.8258,42.8258,52130.0
2020-01-30 13:55:00,49.05,49.08,49.0,49.04,80221.0,42.8258,42.852,42.7821,42.8171,80221.0
2020-01-30 14:00:00,49.04,49.08,49.04,49.08,10682.0,42.8171,42.852,42.8171,42.852,10682.0
2020-01-30 14:05:00,49.08,49.1,49.05,49.09,7901.0,42.852,42.8695,42.8258,42.8607,7901.0
2020-01-30 14:10:00,49.09,49.12,49.09,49.12,148971.0,42.8607,42.8869,42.8607,42.8869,148971.0
2020-01-30 14:15:00,49.12,49.13,49.1,49.1,8260.0,42.8869,42.8956,42.8695,42.8695,8260.0
2020-01-30 14:20:00,49.11,49.13,49.09,49.11,15909.0,42.8782,42.8956,42.8607,42.8782,15909.0
2020-01-30 14:25:00,49.11,49.13,49.1,49.11,12346.0,42.8782,42.8956,42.8695,42.8782,12346.0
2020-01-30 14:30:00,49.1,49.11,49.09,49.09,9719.0,42.8695,42.8782,42.8607,42.8607,9719.0
2020-01-30 14:35:00,49.09,49.12,49.07,49.08,31468.0,42.8607,42.8869,42.8433,42.852,31468.0
2020-01-30 14:40:00,49.09,49.16,49.0,49.03,45877.0,42.8607,42.9218,42.7821,42.8083,45877.0
2020-01-30 14:45:00,49.03,49.08,48.94,49.05,72606.0,42.8083,42.852,42.7298,42.8258,72606.0
2020-01-30 14:50:00,49.06,49.09,49.0,49.04,28028.0,42.8345,42.8607,42.7821,42.8171,28028.0
2020-01-30 14:55:00,49.04,49.12,49.03,49.09,15344.0,42.8171,42.8869,42.8083,42.8607,15344.0
2020-01-30 15:00:00,49.09,49.16,49.08,49.15,24332.0,42.8607,42.9218,42.852,42.9131,24332.0
2020-01-30 15:05:00,49.15,49.15,49.08,49.09,21159.0,42.9131,42.9131,42.852,42.8607,21159.0
2020-01-30 15:10:00,49.1,49.11,49.07,49.11,21904.0,42.8695,42.8782,42.8433,42.8782,21904.0
2020-01-30 15:15:00,49.11,49.11,49.07,49.09,23405.0,42.8782,42.8782,42.8433,42.8607,23405.0
2020-01-30 15:20:00,49.09,49.12,49.07,49.12,52227.0,42.8607,42.8869,42.8433,42.8869,52227.0
2020-01-30 15:25:00,49.12,49.12,49.08,49.08,39613.0,42.8869,42.8869,42.852,42.852,39613.0
2020-01-30 15:30:00,49.09,49.12,49.07,49.12,41809.0,42.8607,42.8869,42.8433,42.8869,41809.0
2020-01-30 15:35:00,49.12,49.15,49.06,49.14,39127.0,42.8869,42.9131,42.8345,42.9044,39127.0
2020-01-30 15:40:00,49.13,49.16,49.09,49.11,66722.0,42.8956,42.9218,42.8607,42.8782,66722.0
2020-01-30 15:45:00,49.11,49.11,49.08,49.09,93525.0,42.8782,42.8782,42.852,42.8607,93525.0
2020-01-30 15:50:00,49.09,49.13,49.08,49.12,126289.0,42.8607,42.8956,42.852,42.8869,126289.0
2020-01-30 15:55:00,49.12,49.12,49.08,49.08,216632.0,42.8869,42.8869,42.852,42.852,216632.0
2020-01-31 09:30:00,49.18,49.18,49.05,49.07,72130.0,42.9393,42.9393,42.8258,42.8433,72130.0
2020-01-31 09:35:00,49.05,49.1,49.04,49.08,37852.0,42.8258,42.8695,42.8171,42.852,37852.0
2020-01-31 09:40:00,49.08,49.11,49.07,49.1,33205.0,42.852,42.8782,42.8433,42.8695,33205.0
2020-01-31 09:45:00,49.09,49.11,49.05,49.08,26912.0,42.8607,42.8782,42.8258,42.852,26912.0
2020-01-31 09:50:00,49.09,49.1,49.01,49.05,19582.0,42.8607,42.8695,42.7909,42.8258,19582.0
2020-01-31 09:55:00,49.05,49.16,49.04,49.16,16807.0,42.8258,42.9218,42.8171,42.9218,16807.0
2020-01-31 10:00:00,49.15,49.17,49.1,49.12,18868.0,42.9131,42.9306,42.8695,42.8869,18868.0
2020-01-31 10:05:00,49.12,49.13,49.07,49.09,34119.0,42.8869,42.8956,42.8433,42.8607,34119.0
2020-01-31 10:10:00,49.08,49.11,49.04,49.05,26720.0,42.852,42.8782,42.8171,42.8258,26720.0
2020-01-31 10:15:00,49.04,49.05,48.95,48.98,32230.0,42.8171,42.8258,42.7385,42.7647,32230.0
2020-01-31 10:20:00,48.99,49.0,48.94,48.97,31397.0,42.7734,42.7821,42.7298,42.756,31397.0
2020-01-31 10:25:00,48.97,48.99,48.92,48.93,27225.0,42.756,42.7734,42.7123,42.721,27225.0
2020-01-31 10:30:00,48.92,48.95,48.88,48.93,30654.0,42.7123,42.7385,42.6774,42.721,30654.0
2020-01-31 10:35:00,48.91,48.93,48.86,48.89,17020.0,42.7036,42.721,42.6599,42.6861,17020.0
2020-01-31 10:40:00,48.89,48.94,48.87,48.91,33696.0,42.6861,42.7298,42.6686,42.7036,33696.0
2020-01-31 10:45:00,48.92,48.95,48.87,48.89,12673.0,42.7123,42.7385,42.6686,42.6861,12673.0
2020-01-31 10:50:00,48.89,48.89,48.82,48.87,23972.0,42.6861,42.6861,42.625,42.6686,23972.0
2020-01-31 10:55:00,48.87,48.9,48.84,48.86,43226.0,42.6686,42.6948,42.6424,42.6599,43226.0
2020-01-31 11:00:00,48.85,48.94,48.85,48.92,35187.0,42.6512,42.7298,42.6512,42.7123,35187.0
2020-01-31 11:05:00,48.91,48.91,48.77,48.82,46414.0,42.7036,42.7036,42.5813,42.625,46414.0
2020-01-31 11:10:00,48.83,48.89,48.8,48.83,20039.0,42.6337,42.6861,42.6075,42.6337,20039.0
2020-01-31 11:15:00,48.81,48.93,48.79,48.91,30083.0,42.6163,42.721,42.5988,42.7036,30083.0
2020-01-31 11:20:00,48.91,48.93,48.88,48.89,13176.0,42.7036,42.721,42.6774,42.6861,13176.0
2020-01-31 11:25:00,48.9,48.9,48.77,48.77,17041.0,42.6948,42.6948,42.5813,42.5813,17041.0
2020-01-31 11:30:00,48.77,48.89,48.76,48.88,24183.0,42.5813,42.6861,42.5726,42.6774,24183.0
2020-01-31 11:35:00,48.88,48.88,48.72,48.75,19845.0,42.6774,42.6774,42.5377,42.5639,19845.0
2020-01-31 11:40:00,48.76,48.86,48.76,48.86,18793.0,42.5726,42.6599,42.5726,42.6599,18793.0
2020-01-31 11:45:00,48.85,48.91,48.85,48.89,14080.0,42.6512,42.7036,42.6512,42.6861,14080.0
2020-01-31 11:50:00,48.88,48.93,48.87,48.91,16576.0,42.6774,42.721,42.6686,42.7036,16576.0
2020-01-31 11:55:00,48.91,48.97,48.9,48.94,56525.0,42.7036,42.756,42.6948,42.7298,56525.0
2020-01-31 12:00:00,48.95,48.95,48.87,48.89,85763.0,42.7385,42.7385,42.6686,42.6861,85763.0
2020-01-31 12:05:00,48.89,48.89,48.79,48.8,39124.0,42.6861,42.6861,42.5988,42.6075,39124.0
2020-01-31 12:10:00,48.81,48.82,48.78,48.8,43230.0,42.6163,42.625,42.5901,42.6075,43230.0
2020-01-31 12:15:00,48.8,48.8,48.69,48.74,41094.0,42.6075,42.6075,42.5115,42.5551,41094.0
2020-01-31 12:20:00,48.73,48.78,48.73,48.73,20389.0,42.5464,42.5901,42.5464,42.5464,20389.0
2020-01-31 12:25:00,48.72,48.72,48.68,48.69,45027.0,42.5377,42.5377,42.5028,42.5115,45027.0
2020-01-31 12:30:00,48.68,48.7,48.64,48.67,61904.0,42.5028,42.5202,42.4678,42.494,61904.0
2020-01-31 12:35:00,48.67,48.68,48.54,48.54,120892.0,42.494,42.5028,42.3805,42.3805,120892.0
2020-01-31 12:40:00,48.55,48.63,48.53,48.63,23307.0,42.3892,42.4591,42.3718,42.4591,23307.0
2020-01-31 12:45:00,48.62,48.66,48.6,48.66,10385.0,42.4504,42.4853,42.4329,42.4853,10385.0
2020-01-31 12:50:00,48.66,48.71,48.6,48.69,15052.0,42.4853,42.5289,42.4329,42.5115,15052.0
2020-01-31 12:55:00,48.69,48.71,48.68,48.7,6548.0,42.5115,42.5289,42.5028,42.5202,6548.0
2020-01-31 13:00:00,48.7,48.75,48.7,48.72,7552.0,42.5202,42.5639,42.5202,42.5377,7552.0
2020-01-31 13:05:00,48.71,48.72,48.65,48.66,12367.0,42.5289,42.5377,42.4766,42.4853,12367.0
2020-01-31 13:10:00,48.66,48.68,48.65,48.68,7267.0,42.4853,42.5028,42.4766,42.5028,7267.0
2020-01-31 13:15:00,48.68,48.7,48.67,48.68,13874.0,42.5028,42.5202,42.494,42.5028,13874.0
2020-01-31 13:20:00,48.68,48.71,48.66,48.7,13250.0,42.5028,42.5289,42.4853,42.5202,13250.0
2020-01-31 13:25:00,48.7,48.72,48.67,48.69,18675.0,42.5202,42.5377,42.494,42.5115,18675.0
2020-01-31 13:30:00,48.68,48.68,48.63,48.65,13685.0,42.5028,42.5028,42.4591,42.4766,13685.0
2020-01-31 13:35:00,48.65,48.65,48.61,48.64,23088.0,42.4766,42.4766,42.4416,42.4678,23088.0
2020-01-31 13:40:00,48.64,48.66,48.62,48.65,11431.0,42.4678,42.4853,42.4504,42.4766,11431.0
2020-01-31 13:45:00,48.65,48.67,48.63,48.66,14711.0,42.4766,42.494,42.4591,42.4853,14711.0
2020-01-31 13:50:00,48.66,48.7,48.64,48.67,12294.0,42.4853,42.5202,42.4678,42.494,12294.0
2020-01-31 13:55:00,48.67,48.72,48.66,48.69,18607.0,42.494,42.5377,42.4853,42.5115,18607.0
2020-01-31 14:00:00,48.69,48.78,48.68,48.77,31387.0,42.5115,42.5901,42.5028,42.5813,31387.0
2020-01-31 14:05:00,48.78,48.78,48.74,48.75,25124.0,42.5901,42.5901,42.5551,42.5639,25124.0
2020-01-31 14:10:00,48.75,48.77,48.68,48.68,20937.0,42.5639,42.5813,42.5028,42.5028,20937.0
2020-01-31 14:15:00,48.68,48.75,48.67,48.75,26339.0,42.5028,42.5639,42.494,42.5639,26339.0
2020-01-31 14:20:00,48.75,48.75,48.69,48.7,17480.0,42.5639,42.5639,42.5115,42.5202,17480.0
2020-01-31 14:25:00,48.7,48.72,48.68,48.69,9223.0,42.5202,42.5377,42.5028,42.5115,9223.0
2020-01-31 14:30:00,48.68,48.79,48.68,48.75,40605.0,42.5028,42.5988,42.5028,42.5639,40605.0
2020-01-31 14:35:00,48.75,48.75,48.71,48.73,11316.0,42.5639,42.5639,42.5289,42.5464,11316.0
2020-01-31 14:40:00,48.72,48.73,48.65,48.66,10994.0,42.5377,42.5464,42.4766,42.4853,10994.0
2020-01-31 14:45:00,48.66,48.67,48.59,48.59,29419.0,42.4853,42.494,42.4242,42.4242,29419.0
2020-01-31 14:50:00,48.6,48.63,48.56,48.62,44284.0,42.4329,42.4591,42.398,42.4504,44284.0
2020-01-31 14:55:00,48.62,48.68,48.61,48.67,54591.0,42.4504,42.5028,42.4416,42.494,54591.0
2020-01-31 15:00:00,48.68,48.73,48.66,48.68,11414.0,42.5028,42.5464,42.4853,42.5028,11414.0
2020-01-31 15:05:00,48.69,48.69,48.64,48.66,8486.0,42.5115,42.5115,42.4678,42.4853,8486.0
2020-01-31 15:10:00,48.66,48.66,48.58,48.59,17175.0,42.4853,42.4853,42.4154,42.4242,17175.0
2020-01-31 15:15:00,48.6,48.63,48.57,48.59,12252.0,42.4329,42.4591,42.4067,42.4242,12252.0
2020-01-31 15:20:00,48.6,48.62,48.57,48.61,36388.0,42.4329,42.4504,42.4067,42.4416,36388.0
2020-01-31 15:25:00,48.61,48.62,48.56,48.57,11051.0,42.4416,42.4504,42.398,42.4067,11051.0
2020-01-31 15:30:00,48.57,48.6,48.55,48.57,18451.0,42.4067,42.4329,42.3892,42.4067,18451.0
2020-01-31 15:35:00,48.56,48.56,48.52,48.53,45307.0,42.398,42.398,42.3631,42.3718,45307.0
2020-01-31 15:40:00,48.53,48.58,48.48,48.56,102565.0,42.3718,42.4154,42.3281,42.398,102565.0
2020-01-31 15:45:00,48.57,48.62,48.51,48.6,76726.0,42.4067,42.4504,42.3543,42.4329,76726.0
2020-01-31 15:50:00,48.6,48.71,48.6,48.71,63745.0,42.4329,42.5289,42.4329,42.5289,63745.0
2020-01-31 15:55:00,48.71,48.73,48.64,48.7,88838.0,42.5289,42.5464,42.4678,42.5202,88838.0
2020-02-03 09:30:00,48.62,48.68,48.6,48.6,68526.0,42.4504,42.5028,42.4329,42.4329,68526.0
2020-02-03 09:35:00,48.61,48.68,48.59,48.68,25487.0,42.4416,42.5028,42.4242,42.5028,25487.0
2020-02-03 09:40:00,48.68,48.73,48.65,48.71,26859.0,42.5028,42.5464,42.4766,42.5289,26859.0
2020-02-03 09:45:00,48.71,48.75,48.68,48.74,29278.0,42.5289,42.5639,42.5028,42.5551,29278.0
2020-02-03 09:50:00,48.73,48.83,48.72,48.79,22165.0,42.5464,42.6337,42.5377,42.5988,22165.0
2020-02-03 09:55:00,48.79,48.82,48.78,48.79,13741.0,42.5988,42.625,42.5901,42.5988,13741.0
2020-02-03 10:00:00,48.8,48.89,48.76,48.79,33200.0,42.6075,42.6861,42.5726,42.5988,33200.0
2020-02-03 10:05:00,48.77,48.8,48.74,48.78,15009.0,42.5813,42.6075,42.5551,42.5901,15009.0
2020-02-03 10:10:00,48.78,48.84,48.77,48.78,18152.0,42.5901,42.6424,42.5813,42.5901,18152.0
2020-02-03 10:15:00,48.78,48.86,48.77,48.86,11382.0,42.5901,42.6599,42.5813,42.6599,11382.0
2020-02-03 10:20:00,48.87,48.9,48.86,48.89,19167.0,42.6686,42.6948,42.6599,42.6861,19167.0
2020-02-03 10:25:00,48.9,48.93,48.88,48.91,63285.0,42.6948,42.721,42.6774,42.7036,63285.0
2020-02-03 10:30:00,48.91,48.92,48.81,48.83,17168.0,42.7036,42.7123,42.6163,42.6337,17168.0
2020-02-03 10:35:00,48.82,48.83,48.81,48.82,25862.0,42.625,42.6337,42.6163,42.625,25862.0
2020-02-03 10:40:00,48.81,48.81,48.73,48.76,25236.0,42.6163,42.6163,42.5464,42.5726,25236.0
2020-02-03 10:45:00,48.76,48.76,48.66,48.68,12335.0,42.5726,42.5726,42.4853,42.5028,12335.0
2020-02-03 10:50:00,48.67,48.7,48.67,48.7,39397.0,42.494,42.5202,42.494,42.5202,39397.0
2020-02-03 10:55:00,48.7,48.81,48.69,48.77,50607.0,42.5202,42.6163,42.5115,42.5813,50607.0
2020-02-03 11:00:00,48.76,48.78,48.74,48.76,9324.0,42.5726,42.5901,42.5551,42.5726,9324.0
2020-02-03 11:05:00,48.76,48.76,48.71,48.73,7719.0,42.5726,42.5726,42.5289,42.5464,7719.0
2020-02-03 11:10:00,48.71,48.72,48.63,48.66,31687.0,42.5289,42.5377,42.4591,42.4853,31687.0
2020-02-03 11:15:00,48.66,48.67,48.6,48.62,5317.0,42.4853,42.494,42.4329,42.4504,5317.0
2020-02-03 11:20:00,48.62,48.66,48.61,48.66,15133.0,42.4504,42.4853,42.4416,42.4853,15133.0
2020-02-03 11:25:00,48.65,48.66,48.59,48.59,7071.0,42.4766,42.4853,42.4242,42.4242,7071.0
2020-02-03 11:30:00,48.6,48.61,48.48,48.51,64301.0,42.4329,42.4416,42.3281,42.3543,64301.0
2020-02-03 11:35:00,48.5,48.54,48.5,48.53,21000.0,42.3456,42.3805,42.3456,42.3718,21000.0
2020-02-03 11:40:00,48.53,48.54,48.48,48.51,11881.0,42.3718,42.3805,42.3281,42.3543,11881.0
2020-02-03 11:45:00,48.5,48.52,48.49,48.5,6424.0,42.3456,42.3631,42.3369,42.3456,6424.0
2020-02-03 11:50:00,48.5,48.51,48.48,48.5,8425.0,42.3456,42.3543,42.3281,42.3456,8425.0
2020-02-03 11:55:00,48.51,48.52,48.49,48.51,9393.0,42.3543,42.3631,42.3369,42.3543,9393.0
2020-02-03 12:00:00,48.5,48.51,48.47,48.5,6631.0,42.3456,42.3543,42.3194,42.3456,6631.0
2020-02-03 12:05:00,48.51,48.52,48.46,48.48,6782.0,42.3543,42.3631,42.3107,42.3281,6782.0
2020-02-03 12:10:00,48.46,48.47,48.45,48.47,11284.0,42.3107,42.3194,42.3019,42.3194,11284.0
2020-02-03 12:15:00,48.47,48.53,48.46,48.53,5753.0,42.3194,42.3718,42.3107,42.3718,5753.0
2020-02-03 12:20:00,48.53,48.54,48.5,48.51,11543.0,42.3718,42.3805,42.3456,42.3543,11543.0
2020-02-03 12:25:00,48.51,48.51,48.48,48.48,9771.0,42.3543,42.3543,42.3281,42.3281,9771.0
2020-02-03 12:30:00,48.48,48.49,48.44,48.46,11959.0,42.3281,42.3369,42.2932,42.3107,11959.0
2020-02-03 12:35:00,48.46,48.47,48.45,48.47,14431.0,42.3107,42.3194,42.3019,42.3194,14431.0
2020-02-03 12:40:00,48.47,48.52,48.47,48.52,9200.0,42.3194,42.3631,42.3194,42.3631,9200.0
2020-02-03 12:45:00,48.51,48.52,48.47,48.51,14482.0,42.3543,42.3631,42.3194,42.3543,14482.0
2020-02-03 12:50:00,48.51,48.51,48.5,48.51,2405.0,42.3543,42.3543,42.3456,42.3543,2405.0
2020-02-03 12:55:00,48.5,48.52,48.5,48.51,6043.0,42.3456,42.3631,42.3456,42.3543,6043.0
2020-02-03 13:00:00,48.51,48.52,48.49,48.5,15867.0,42.3543,42.3631,42.3369,42.3456,15867.0
2020-02-03 13:05:00,48.49,48.5,48.47,48.48,21427.0,42.3369,42.3456,42.3194,42.3281,21427.0
2020-02-03 13:10:00,48.48,48.5,48.46,48.46,14830.0,42.3281,42.3456,42.3107,42.3107,14830.0
2020-02-03 13:15:00,48.47,48.48,48.46,48.48,7755.0,42.3194,42.3281,42.3107,42.3281,7755.0
2020-02-03 13:20:00,48.48,48.52,48.48,48.51,10042.0,42.3281,42.3631,42.3281,42.3543,10042.0
2020-02-03 13:25:00,48.51,48.56,48.51,48.56,15783.0,42.3543,42.398,42.3543,42.398,15783.0
2020-02-03 13:30:00,48.57,48.58,48.54,48.58,13093.0,42.4067,42.4154,42.3805,42.4154,13093.0
2020-02-03 13:35:00,48.58,48.6,48.57,48.6,5826.0,42.4154,42.4329,42.4067,42.4329,5826.0
2020-02-03 13:40:00,48.61,48.61,48.58,48.59,7220.0,42.4416,42.4416,42.4154,42.4242,7220.0
2020-02-03 13:45:00,48.59,48.61,48.59,48.59,7172.0,42.4242,42.4416,42.4242,42.4242,7172.0
2020-02-03 13:50:00,48.59,48.6,48.56,48.58,4656.0,42.4242,42.4329,42.398,42.4154,4656.0
2020-02-03 13:55:00,48.58,48.61,48.57,48.61,6772.0,42.4154,42.4416,42.4067,42.4416,6772.0
2020-02-03 14:00:00,48.6,48.6,48.55,48.55,10313.0,42.4329,42.4329,42.3892,42.3892,10313.0
2020-02-03 14:05:00,48.56,48.56,48.55,48.55,1479.0,42.398,42.398,42.3892,42.3892,1479.0
2020-02-03 14:10:00,48.55,48.56,48.54,48.54,3316.0,42.3892,42.398,42.3805,42.3805,3316.0
2020-02-03 14:15:00,48.55,48.56,48.53,48.56,17545.0,42.3892,42.398,42.3718,42.398,17545.0
2020-02-03 14:20:00,48.55,48.57,48.54,48.55,12819.0,42.3892,42.4067,42.3805,42.3892,12819.0
2020-02-03 14:25:00,48.55,48.56,48.54,48.55,4472.0,42.3892,42.398,42.3805,42.3892,4472.0
2020-02-03 14:30:00,48.54,48.55,48.49,48.49,8931.0,42.3805,42.3892,42.3369,42.3369,8931.0
2020-02-03 14:35:00,48.5,48.53,48.49,48.53,6619.0,42.3456,42.3718,42.3369,42.3718,6619.0
2020-02-03 14:40:00,48.54,48.61,48.51,48.59,27068.0,42.3805,42.4416,42.3543,42.4242,27068.0
2020-02-03 14:45:00,48.59,48.59,48.56,48.57,11623.0,42.4242,42.4242,42.398,42.4067,11623.0
2020-02-03 14:50:00,48.58,48.58,48.56,48.57,8459.0,42.4154,42.4154,42.398,42.4067,8459.0
2020-02-03 14:55:00,48.57,48.58,48.55,48.56,8491.0,42.4067,42.4154,42.3892,42.398,8491.0
2020-02-03 15:00:00,48.56,48.58,48.55,48.58,7305.0,42.398,42.4154,42.3892,42.4154,7305.0
2020-02-03 15:05:00,48.58,48.59,48.56,48.59,21744.0,42.4154,42.4242,42.398,42.4242,21744.0
2020-02-03 15:10:00,48.59,48.59,48.57,48.58,8972.0,42.4242,42.4242,42.4067,42.4154,8972.0
2020-02-03 15:15:00,48.58,48.59,48.54,48.58,20995.0,42.4154,42.4242,42.3805,42.4154,20995.0
2020-02-03 15:20:00,48.58,48.58,48.53,48.53,36460.0,42.4154,42.4154,42.3718,42.3718,36460.0
2020-02-03 15:25:00,48.54,48.56,48.53,48.55,29006.0,42.3805,42.398,42.3718,42.3892,29006.0
2020-02-03 15:30:00,48.55,48.56,48.53,48.54,20536.0,42.3892,42.398,42.3718,42.3805,20536.0
2020-02-03 15:35:00,48.54,48.55,48.52,48.54,24466.0,42.3805,42.3892,42.3631,42.3805,24466.0
2020-02-03 15:40:00,48.55,48.55,48.52,48.52,25362.0,42.3892,42.3892,42.3631,42.3631,25362.0
2020-02-03 15:45:00,48.53,48.53,48.51,48.52,11808.0,42.3718,42.3718,42.3543,42.3631,11808.0
2020-02-03 15:50:00,48.51,48.52,48.48,48.49,45973.0,42.3543,42.3631,42.3281,42.3369,45973.0
2020-02-03 15:55:00,48.5,48.53,48.48,48.51,63519.0,42.3456,42.3718,42.3281,42.3543,63519.0
2020-02-04 09:30:00,48.76,48.81,48.72,48.78,43827.0,42.5726,42.6163,42.5377,42.5901,43827.0
2020-02-04 09:35:00,48.78,48.79,48.73,48.77,86876.0,42.5901,42.5988,42.5464,42.5813,86876.0
2020-02-04 09:40:00,48.78,48.86,48.75,48.82,43397.0,42.5901,42.6599,42.5639,42.625,43397.0
2020-02-04 09:45:00,48.81,48.91,48.81,48.9,38398.0,42.6163,42.7036,42.6163,42.6948,38398.0
2020-02-04 09:50:00,48.91,48.93,48.86,48.87,14194.0,42.7036,42.721,42.6599,42.6686,14194.0
2020-02-04 09:55:00,48.87,48.91,48.86,48.87,9938.0,42.6686,42.7036,42.6599,42.6686,9938.0
2020-02-04 10:00:00,48.88,48.88,48.81,48.85,16208.0,42.6774,42.6774,42.6163,42.6512,16208.0
2020-02-04 10:05:00,48.85,48.85,48.79,48.79,9859.0,42.6512,42.6512,42.5988,42.5988,9859.0
2020-02-04 10:10:00,48.79,48.81,48.75,48.76,15761.0,42.5988,42.6163,42.5639,42.5726,15761.0
2020-02-04 10:15:00,48.75,48.81,48.75,48.81,13097.0,42.5639,42.6163,42.5639,42.6163,13097.0
2020-02-04 10:20:00,48.82,48.9,48.82,48.9,11721.0,42.625,42.6948,42.625,42.6948,11721.0
2020-02-04 10:25:00,48.9,48.91,48.86,48.88,24763.0,42.6948,42.7036,42.6599,42.6774,24763.0
2020-02-04 10:30:00,48.89,48.9,48.83,48.84,9586.0,42.6861,42.6948,42.6337,42.6424,9586.0
2020-02-04 10:35:00,48.85,48.95,48.84,48.95,27442.0,42.6512,42.7385,42.6424,42.7385,27442.0
2020-02-04 10:40:00,48.95,49.02,48.94,49.01,10554.0,42.7385,42.7996,42.7298,42.7909,10554.0
2020-02-04 10:45:00,49.01,49.01,48.97,48.99,16621.0,42.7909,42.7909,42.756,42.7734,16621.0
2020-02-04 10:50:00,49.0,49.04,48.98,49.04,12420.0,42.7821,42.8171,42.7647,42.8171,12420.0
2020-02-04 10:55:00,49.05,49.06,48.98,49.0,17931.0,42.8258,42.8345,42.7647,42.7821,17931.0
2020-02-04 11:00:00,49.01,49.03,48.98,49.0,12147.0,42.7909,42.8083,42.7647,42.7821,12147.0
2020-02-04 11:05:00,49.0,49.02,48.99,48.99,9043.0,42.7821,42.7996,42.7734,42.7734,9043.0
2020-02-04 11:10:00,48.99,49.05,48.98,49.04,13591.0,42.7734,42.8258,42.7647,42.8171,13591.0
2020-02-04 11:15:00,49.05,49.06,49.03,49.06,20290.0,42.8258,42.8345,42.8083,42.8345,20290.0
2020-02-04 11:20:00,49.06,49.06,48.98,48.98,15884.0,42.8345,42.8345,42.7647,42.7647,15884.0
2020-02-04 11:25:00,48.99,49.02,48.97,48.97,18234.0,42.7734,42.7996,42.756,42.756,18234.0
2020-02-04 11:30:00,48.98,49.04,48.97,49.04,26077.0,42.7647,42.8171,42.756,42.8171,26077.0
2020-02-04 11:35:00,49.03,49.06,49.03,49.04,6145.0,42.8083,42.8345,42.8083,42.8171,6145.0
2020-02-04 11:40:00,49.04,49.09,49.04,49.05,10227.0,42.8171,42.8607,42.8171,42.8258,10227.0
2020-02-04 11:45:00,49.05,49.09,49.02,49.04,8796.0,42.8258,42.8607,42.7996,42.8171,8796.0
2020-02-04 11:50:00,49.03,49.03,48.97,48.97,10939.0,42.8083,42.8083,42.756,42.756,10939.0
2020-02-04 11:55:00,48.96,48.98,48.93,48.95,7754.0,42.7472,42.7647,42.721,42.7385,7754.0
2020-02-04 12:00:00,48.95,48.99,48.92,48.99,7256.0,42.7385,42.7734,42.7123,42.7734,7256.0
2020-02-04 12:05:00,48.98,48.99,48.95,48.98,9820.0,42.7647,42.7734,42.7385,42.7647,9820.0
2020-02-04 12:10:00,48.98,49.0,48.97,48.98,7701.0,42.7647,42.7821,42.756,42.7647,7701.0
2020-02-04 12:15:00,48.98,48.99,48.93,48.94,9984.0,42.7647,42.7734,42.721,42.7298,9984.0
2020-02-04 12:20:00,48.93,48.95,48.92,48.92,8136.0,42.721,42.7385,42.7123,42.7123,8136.0
2020-02-04 12:25:00,48.92,48.94,48.91,48.93,13117.0,42.7123,42.7298,42.7036,42.721,13117.0
2020-02-04 12:30:00,48.93,48.93,48.87,48.89,22246.0,42.721,42.721,42.6686,42.6861,22246.0
2020-02-04 12:35:00,48.88,48.9,48.87,48.89,5975.0,42.6774,42.6948,42.6686,42.6861,5975.0
2020-02-04 12:40:00,48.9,48.91,48.85,48.86,15378.0,42.6948,42.7036,42.6512,42.6599,15378.0
2020-02-04 12:45:00,48.87,48.88,48.83,48.83,9615.0,42.6686,42.6774,42.6337,42.6337,9615.0
2020-02-04 12:50:00,48.84,48.85,48.83,48.84,10137.0,42.6424,42.6512,42.6337,42.6424,10137.0
2020-02-04 12:55:00,48.84,48.86,48.83,48.86,11454.0,42.6424,42.6599,42.6337,42.6599,11454.0
2020-02-04 13:00:00,48.86,48.87,48.83,48.84,13770.0,42.6599,42.6686,42.6337,42.6424,13770.0
2020-02-04 13:05:00,48.85,48.86,48.82,48.82,10857.0,42.6512,42.6599,42.625,42.625,10857.0
2020-02-04 13:10:00,48.82,48.84,48.81,48.84,8512.0,42.625,42.6424,42.6163,42.6424,8512.0
2020-02-04 13:15:00,48.83,48.83,48.8,48.82,11297.0,42.6337,42.6337,42.6075,42.625,11297.0
2020-02-04 13:20:00,48.81,48.82,48.8,48.81,7062.0,42.6163,42.625,42.6075,42.6163,7062.0
2020-02-04 13:25:00,48.8,48.84,48.78,48.84,13236.0,42.6075,42.6424,42.5901,42.6424,13236.0
2020-02-04 13:30:00,48.83,48.86,48.82,48.82,11580.0,42.6337,42.6599,42.625,42.625,11580.0
2020-02-04 13:35:00,48.82,48.84,48.82,48.84,15039.0,42.625,42.6424,42.625,42.6424,15039.0
2020-02-04 13:40:00,48.84,48.86,48.83,48.86,11195.0,42.6424,42.6599,42.6337,42.6599,11195.0
2020-02-04 13:45:00,48.87,48.89,48.83,48.83,7107.0,42.6686,42.6861,42.6337,42.6337,7107.0
2020-02-04 13:50:00,48.82,48.87,48.82,48.86,9560.0,42.625,42.6686,42.625,42.6599,9560.0
2020-02-04 13:55:00,48.86,48.87,48.84,48.84,6871.0,42.6599,42.6686,42.6424,42.6424,6871.0
2020-02-04 14:00:00,48.85,48.89,48.84,48.87,11629.0,42.6512,42.6861,42.6424,42.6686,11629.0
2020-02-04 14:05:00,48.88,48.88,48.85,48.86,9622.0,42.6774,42.6774,42.6512,42.6599,9622.0
2020-02-04 14:10:00,48.87,48.88,48.85,48.86,8726.0,42.6686,42.6774,42.6512,42.6599,8726.0
2020-02-04 14:15:00,48.86,48.92,48.85,48.9,22379.0,42.6599,42.7123,42.6512,42.6948,22379.0
2020-02-04 14:20:00,48.9,48.93,48.88,48.91,6754.0,42.6948,42.721,42.6774,42.7036,6754.0
2020-02-04 14:25:00,48.9,48.91,48.88,48.89,6653.0,42.6948,42.7036,42.6774,42.6861,6653.0
2020-02-04 14:30:00,48.89,48.91,48.88,48.89,10908.0,42.6861,42.7036,42.6774,42.6861,10908.0
2020-02-04 14:35:00,48.89,48.93,48.88,48.9,20442.0,42.6861,42.721,42.6774,42.6948,20442.0
2020-02-04 14:40:00,48.9,48.93,48.89,48.91,10923.0,42.6948,42.721,42.6861,42.7036,10923.0
2020-02-04 14:45:00,48.91,48.93,48.9,48.9,13084.0,42.7036,42.721,42.6948,42.6948,13084.0
2020-02-04 14:50:00,48.91,48.91,48.87,48.88,7058.0,42.7036,42.7036,42.6686,42.6774,7058.0
2020-02-04 14:55:00,48.88,48.91,48.86,48.9,12180.0,42.6774,42.7036,42.6599,42.6948,12180.0
2020-02-04 15:00:00,48.91,48.91,48.85,48.86,18417.0,42.7036,42.7036,42.6512,42.6599,18417.0
2020-02-04 15:05:00,48.86,48.87,48.85,48.87,11406.0,42.6599,42.6686,42.6512,42.6686,11406.0
2020-02-04 15:10:00,48.86,48.87,48.84,48.87,37965.0,42.6599,42.6686,42.6424,42.6686,37965.0
2020-02-04 15:15:00,48.87,48.89,48.85,48.88,34676.0,42.6686,42.6861,42.6512,42.6774,34676.0
2020-02-04 15:20:00,48.89,48.93,48.88,48.93,52757.0,42.6861,42.721,42.6774,42.721,52757.0
2020-02-04 15:25:00,48.93,48.95,48.92,48.95,15120.0,42.721,42.7385,42.7123,42.7385,15120.0
2020-02-04 15:30:00,48.95,48.98,48.94,48.95,19639.0,42.7385,42.7647,42.7298,42.7385,19639.0
2020-02-04 15:35:00,48.94,48.95,48.9,48.93,19536.0,42.7298,42.7385,42.6948,42.721,19536.0
2020-02-04 15:40:00,48.94,48.94,48.9,48.91,28039.0,42.7298,42.7298,42.6948,42.7036,28039.0
2020-02-04 15:45:00,48.91,48.92,48.87,48.89,35912.0,42.7036,42.7123,42.6686,42.6861,35912.0
2020-02-04 15:50:00,48.89,48.89,48.79,48.79,62389.0,42.6861,42.6861,42.5988,42.5988,62389.0
2020-02-04 15:55:00,48.79,48.8,48.76,48.76,117756.0,42.5988,42.6075,42.5726,42.5726,117756.0
2020-02-05 09:30:00,49.46,49.49,49.39,49.46,110230.0,43.1838,43.21,43.1227,43.1838,110230.0
2020-02-05 09:35:00,49.47,49.49,49.37,49.4,35180.0,43.1925,43.21,43.1052,43.1314,35180.0
2020-02-05 09:40:00,49.38,49.39,49.29,49.3,30393.0,43.1139,43.1227,43.0353,43.0441,30393.0
2020-02-05 09:45:00,49.31,49.32,49.23,49.29,49433.0,43.0528,43.0615,42.983,43.0353,49433.0
2020-02-05 09:50:00,49.29,49.32,49.28,49.3,24141.0,43.0353,43.0615,43.0266,43.0441,24141.0
2020-02-05 09:55:00,49.3,49.37,49.3,49.37,31538.0,43.0441,43.1052,43.0441,43.1052,31538.0
2020-02-05 10:00:00,49.35,49.45,49.34,49.43,53929.0,43.0877,43.175,43.079,43.1576,53929.0
2020-02-05 10:05:00,49.43,49.48,49.36,49.37,15541.0,43.1576,43.2012,43.0965,43.1052,15541.0
2020-02-05 10:10:00,49.37,49.37,49.3,49.32,15111.0,43.1052,43.1052,43.0441,43.0615,15111.0
2020-02-05 10:15:00,49.33,49.42,49.32,49.41,74836.0,43.0703,43.1488,43.0615,43.1401,74836.0
2020-02-05 10:20:00,49.41,49.54,49.38,49.53,56542.0,43.1401,43.2536,43.1139,43.2449,56542.0
2020-02-05 10:25:00,49.53,49.56,49.46,49.56,50974.0,43.2449,43.2711,43.1838,43.2711,50974.0
2020-02-05 10:30:00,49.56,49.64,49.54,49.6,31286.0,43.2711,43.3409,43.2536,43.306,31286.0
2020-02-05 10:35:00,49.61,49.62,49.54,49.58,28526.0,43.3147,43.3235,43.2536,43.2885,28526.0
2020-02-05 10:40:00,49.58,49.67,49.58,49.67,35854.0,43.2885,43.3671,43.2885,43.3671,35854.0
2020-02-05 10:45:00,49.67,49.7,49.66,49.69,26909.0,43.3671,43.3933,43.3584,43.3846,26909.0
2020-02-05 10:50:00,49.69,49.74,49.68,49.7,14804.0,43.3846,43.4282,43.3759,43.3933,14804.0
2020-02-05 10:55:00,49.69,49.74,49.67,49.68,13008.0,43.3846,43.4282,43.3671,43.3759,13008.0
2020-02-05 11:00:00,49.69,49.71,49.64,49.66,14497.0,43.3846,43.402,43.3409,43.3584,14497.0
2020-02-05 11:05:00,49.66,49.68,49.61,49.63,20896.0,43.3584,43.3759,43.3147,43.3322,20896.0
2020-02-05 11:10:00,49.62,49.62,49.57,49.59,12198.0,43.3235,43.3235,43.2798,43.2973,12198.0
2020-02-05 11:15:00,49.59,49.6,49.55,49.57,8340.0,43.2973,43.306,43.2624,43.2798,8340.0
2020-02-05 11:20:00,49.57,49.65,49.56,49.64,20779.0,43.2798,43.3497,43.2711,43.3409,20779.0
2020-02-05 11:25:00,49.65,49.67,49.61,49.66,31419.0,43.3497,43.3671,43.3147,43.3584,31419.0
2020-02-05 11:30:00,49.66,49.77,49.65,49.72,51546.0,43.3584,43.4544,43.3497,43.4108,51546.0
2020-02-05 11:35:00,49.72,49.72,49.6,49.61,11992.0,43.4108,43.4108,43.306,43.3147,11992.0
2020-02-05 11:40:00,49.62,49.63,49.58,49.61,11036.0,43.3235,43.3322,43.2885,43.3147,11036.0
2020-02-05 11:45:00,49.62,49.63,49.59,49.61,15695.0,43.3235,43.3322,43.2973,43.3147,15695.0
2020-02-05 11:50:00,49.62,49.67,49.61,49.67,20867.0,43.3235,43.3671,43.3147,43.3671,20867.0
2020-02-05 11:55:00,49.69,49.76,49.68,49.75,13708.0,43.3846,43.4457,43.3759,43.437,13708.0
2020-02-05 12:00:00,49.74,49.78,49.72,49.77,10329.0,43.4282,43.4632,43.4108,43.4544,10329.0
2020-02-05 12:05:00,49.78,49.81,49.77,49.8,12242.0,43.4632,43.4894,43.4544,43.4806,12242.0
2020-02-05 12:10:00,49.81,49.82,49.78,49.79,12047.0,43.4894,43.4981,43.4632,43.4719,12047.0
2020-02-05 12:15:00,49.79,49.85,49.79,49.83,40855.0,43.4719,43.5243,43.4719,43.5068,40855.0
2020-02-05 12:20:00,49.83,49.84,49.79,49.81,35161.0,43.5068,43.5156,43.4719,43.4894,35161.0
2020-02-05 12:25:00,49.8,49.82,49.76,49.77,10346.0,43.4806,43.4981,43.4457,43.4544,10346.0
2020-02-05 12:30:00,49.77,49.81,49.76,49.8,11346.0,43.4544,43.4894,43.4457,43.4806,11346.0
2020-02-05 12:35:00,49.8,49.84,49.79,49.84,8330.0,43.4806,43.5156,43.4719,43.5156,8330.0
2020-02-05 12:40:00,49.84,49.84,49.77,49.78,11673.0,43.5156,43.5156,43.4544,43.4632,11673.0
2020-02-05 12:45:00,49.77,49.81,49.77,49.8,4085.0,43.4544,43.4894,43.4544,43.4806,4085.0
2020-02-05 12:50:00,49.8,49.83,49.8,49.8,4630.0,43.4806,43.5068,43.4806,43.4806,4630.0
2020-02-05 12:55:00,49.79,49.79,49.72,49.73,3075.0,43.4719,43.4719,43.4108,43.4195,3075.0
2020-02-05 13:00:00,49.72,49.75,49.72,49.74,6723.0,43.4108,43.437,43.4108,43.4282,6723.0
2020-02-05 13:05:00,49.75,49.76,49.74,49.75,8814.0,43.437,43.4457,43.4282,43.437,8814.0
2020-02-05 13:10:00,49.75,49.79,49.74,49.79,5251.0,43.437,43.4719,43.4282,43.4719,5251.0
2020-02-05 13:15:00,49.79,49.79,49.71,49.71,5787.0,43.4719,43.4719,43.402,43.402,5787.0
2020-02-05 13:20:00,49.71,49.78,49.71,49.75,9933.0,43.402,43.4632,43.402,43.437,9933.0
2020-02-05 13:25:00,49.75,49.79,49.74,49.78,11013.0,43.437,43.4719,43.4282,43.4632,11013.0
2020-02-05 13:30:00,49.79,49.81,49.77,49.8,4861.0,43.4719,43.4894,43.4544,43.4806,4861.0
2020-02-05 13:35:00,49.81,49.82,49.78,49.79,6890.0,43.4894,43.4981,43.4632,43.4719,6890.0
2020-02-05 13:40:00,49.8,49.8,49.77,49.78,14366.0,43.4806,43.4806,43.4544,43.4632,14366.0
2020-02-05 13:45:00,49.78,49.8,49.78,49.8,5929.0,43.4632,43.4806,43.4632,43.4806,5929.0
2020-02-05 13:50:00,49.79,49.79,49.77,49.77,11128.0,43.4719,43.4719,43.4544,43.4544,11128.0
2020-02-05 13:55:00,49.76,49.79,49.76,49.79,5890.0,43.4457,43.4719,43.4457,43.4719,5890.0
2020-02-05 14:00:00,49.79,49.79,49.75,49.77,20644.0,43.4719,43.4719,43.437,43.4544,20644.0
2020-02-05 14:05:00,49.76,49.77,49.72,49.73,13101.0,43.4457,43.4544,43.4108,43.4195,13101.0
2020-02-05 14:10:00,49.73,49.76,49.73,49.75,7005.0,43.4195,43.4457,43.4195,43.437,7005.0
2020-02-05 14:15:00,49.76,49.83,49.75,49.81,13454.0,43.4457,43.5068,43.437,43.4894,13454.0
2020-02-05 14:20:00,49.8,49.82,49.78,49.81,5791.0,43.4806,43.4981,43.4632,43.4894,5791.0
2020-02-05 14:25:00,49.82,49.82,49.81,49.82,4173.0,43.4981,43.4981,43.4894,43.4981,4173.0
2020-02-05 14:30:00,49.82,49.82,49.75,49.78,10028.0,43.4981,43.4981,43.437,43.4632,10028.0
2020-02-05 14:35:00,49.78,49.8,49.77,49.78,14800.0,43.4632,43.4806,43.4544,43.4632,14800.0
2020-02-05 14:40:00,49.79,49.79,49.78,49.78,9453.0,43.4719,43.4719,43.4632,43.4632,9453.0
2020-02-05 14:45:00,49.78,49.78,49.74,49.76,7102.0,43.4632,43.4632,43.4282,43.4457,7102.0
2020-02-05 14:50:00,49.76,49.78,49.75,49.75,13132.0,43.4457,43.4632,43.437,43.437,13132.0
2020-02-05 14:55:00,49.75,49.76,49.74,49.76,12397.0,43.437,43.4457,43.4282,43.4457,12397.0
2020-02-05 15:00:00,49.76,49.78,49.73,49.73,41723.0,43.4457,43.4632,43.4195,43.4195,41723.0
2020-02-05 15:05:00,49.73,49.79,49.73,49.79,25998.0,43.4195,43.4719,43.4195,43.4719,25998.0
2020-02-05 15:10:00,49.79,49.79,49.76,49.77,15763.0,43.4719,43.4719,43.4457,43.4544,15763.0
2020-02-05 15:15:00,49.77,49.8,49.76,49.79,42901.0,43.4544,43.4806,43.4457,43.4719,42901.0
2020-02-05 15:20:00,49.79,49.82,49.78,49.8,39929.0,43.4719,43.4981,43.4632,43.4806,39929.0
2020-02-05 15:25:00,49.79,49.8,49.74,49.76,21896.0,43.4719,43.4806,43.4282,43.4457,21896.0
2020-02-05 15:30:00,49.76,49.76,49.66,49.69,71824.0,43.4457,43.4457,43.3584,43.3846,71824.0
2020-02-05 15:35:00,49.69,49.76,49.68,49.76,27650.0,43.3846,43.4457,43.3759,43.4457,27650.0
2020-02-05 15:40:00,49.75,49.79,49.72,49.76,46563.0,43.437,43.4719,43.4108,43.4457,46563.0
2020-02-05 15:45:00,49.75,49.77,49.7,49.73,40549.0,43.437,43.4544,43.3933,43.4195,40549.0
2020-02-05 15:50:00,49.72,49.72,49.7,49.71,20453.0,43.4108,43.4108,43.3933,43.402,20453.0
2020-02-05 15:55:00,49.7,49.75,49.7,49.72,112419.0,43.3933,43.437,43.3933,43.4108,112419.0
2020-02-06 09:30:00,49.69,49.69,49.5,49.66,106851.0,43.3846,43.3846,43.2187,43.3584,106851.0
2020-02-06 09:35:00,49.64,49.73,49.64,49.66,36187.0,43.3409,43.4195,43.3409,43.3584,36187.0
2020-02-06 09:40:00,49.66,49.7,49.65,49.7,76187.0,43.3584,43.3933,43.3497,43.3933,76187.0
2020-02-06 09:45:00,49.7,49.72,49.68,49.72,54958.0,43.3933,43.4108,43.3759,43.4108,54958.0
2020-02-06 09:50:00,49.72,49.74,49.69,49.73,108843.0,43.4108,43.4282,43.3846,43.4195,108843.0
2020-02-06 09:55:00,49.72,49.75,49.67,49.74,35292.0,43.4108,43.437,43.3671,43.4282,35292.0
2020-02-06 10:00:00,49.75,49.75,49.68,49.72,17331.0,43.437,43.437,43.3759,43.4108,17331.0
2020-02-06 10:05:00,49.74,49.8,49.73,49.8,10657.0,43.4282,43.4806,43.4195,43.4806,10657.0
2020-02-06 10:10:00,49.8,49.83,49.78,49.82,28538.0,43.4806,43.5068,43.4632,43.4981,28538.0
2020-02-06 10:15:00,49.82,49.83,49.72,49.76,25901.0,43.4981,43.5068,43.4108,43.4457,25901.0
2020-02-06 10:20:00,49.76,49.77,49.71,49.73,29894.0,43.4457,43.4544,43.402,43.4195,29894.0
2020-02-06 10:25:00,49.75,49.84,49.74,49.83,32397.0,43.437,43.5156,43.4282,43.5068,32397.0
2020-02-06 10:30:00,49.82,49.86,49.8,49.84,28553.0,43.4981,43.533,43.4806,43.5156,28553.0
2020-02-06 10:35:00,49.84,49.94,49.83,49.94,23294.0,43.5156,43.6029,43.5068,43.6029,23294.0
2020-02-06 10:40:00,49.94,50.01,49.93,49.98,65098.0,43.6029,43.664,43.5941,43.6378,65098.0
2020-02-06 10:45:00,49.98,50.02,49.97,50.01,22278.0,43.6378,43.6727,43.6291,43.664,22278.0
2020-02-06 10:50:00,50.01,50.03,49.98,50.0,36074.0,43.664,43.6814,43.6378,43.6552,36074.0
2020-02-06 10:55:00,50.0,50.08,49.99,50.05,34721.0,43.6552,43.7251,43.6465,43.6989,34721.0
2020-02-06 11:00:00,50.04,50.1,50.0,50.08,21902.0,43.6902,43.7426,43.6552,43.7251,21902.0
2020-02-06 11:05:00,50.07,50.1,50.03,50.03,32379.0,43.7164,43.7426,43.6814,43.6814,32379.0
2020-02-06 11:10:00,50.04,50.04,49.95,49.98,53019.0,43.6902,43.6902,43.6116,43.6378,53019.0
2020-02-06 11:15:00,49.99,49.99,49.94,49.98,31216.0,43.6465,43.6465,43.6029,43.6378,31216.0
2020-02-06 11:20:00,49.97,50.05,49.97,50.04,25844.0,43.6291,43.6989,43.6291,43.6902,25844.0
2020-02-06 11:25:00,50.04,50.07,50.0,50.04,16119.0,43.6902,43.7164,43.6552,43.6902,16119.0
2020-02-06 11:30:00,50.04,50.05,50.01,50.05,50767.0,43.6902,43.6989,43.664,43.6989,50767.0
2020-02-06 11:35:00,50.05,50.06,49.97,49.99,10015.0,43.6989,43.7076,43.6291,43.6465,10015.0
2020-02-06 11:40:00,49.98,49.99,49.82,49.83,40304.0,43.6378,43.6465,43.4981,43.5068,40304.0
2020-02-06 11:45:00,49.84,49.91,49.82,49.91,21851.0,43.5156,43.5767,43.4981,43.5767,21851.0
2020-02-06 11:50:00,49.91,49.91,49.85,49.88,21792.0,43.5767,43.5767,43.5243,43.5505,21792.0
2020-02-06 11:55:00,49.87,49.89,49.83,49.83,13838.0,43.5417,43.5592,43.5068,43.5068,13838.0
2020-02-06 12:00:00,49.83,49.88,49.82,49.88,16352.0,43.5068,43.5505,43.4981,43.5505,16352.0
2020-02-06 12:05:00,49.88,49.9,49.87,49.89,10934.0,43.5505,43.5679,43.5417,43.5592,10934.0
2020-02-06 12:10:00,49.88,49.88,49.84,49.84,17652.0,43.5505,43.5505,43.5156,43.5156,17652.0
2020-02-06 12:15:00,49.85,49.89,49.84,49.86,16433.0,43.5243,43.5592,43.5156,43.533,16433.0
2020-02-06 12:20:00,49.86,49.86,49.84,49.85,7978.0,43.533,43.533,43.5156,43.5243,7978.0
2020-02-06 12:25:00,49.84,49.86,49.84,49.85,7927.0,43.5156,43.533,43.5156,43.5243,7927.0
2020-02-06 12:30:00,49.86,49.86,49.83,49.83,8283.0,43.533,43.533,43.5068,43.5068,8283.0
2020-02-06 12:35:00,49.83,49.85,49.82,49.82,13485.0,43.5068,43.5243,43.4981,43.4981,13485.0
2020-02-06 12:40:00,49.82,49.85,49.81,49.83,20383.0,43.4981,43.5243,43.4894,43.5068,20383.0
2020-02-06 12:45:00,49.84,49.84,49.83,49.84,12892.0,43.5156,43.5156,43.5068,43.5156,12892.0
2020-02-06 12:50:00,49.84,49.85,49.82,49.84,23348.0,43.5156,43.5243,43.4981,43.5156,23348.0
2020-02-06 12:55:00,49.83,49.84,49.82,49.83,13500.0,43.5068,43.5156,43.4981,43.5068,13500.0
2020-02-06 13:00:00,49.84,49.85,49.82,49.83,13696.0,43.5156,43.5243,43.4981,43.5068,13696.0
2020-02-06 13:05:00,49.84,49.84,49.83,49.83,21347.0,43.5156,43.5156,43.5068,43.5068,21347.0
2020-02-06 13:10:00,49.84,49.85,49.82,49.82,13026.0,43.5156,43.5243,43.4981,43.4981,13026.0
2020-02-06 13:15:00,49.82,49.83,49.81,49.81,28601.0,43.4981,43.5068,43.4894,43.4894,28601.0
2020-02-06 13:20:00,49.82,49.82,49.79,49.8,15263.0,43.4981,43.4981,43.4719,43.4806,15263.0
2020-02-06 13:25:00,49.79,49.79,49.78,49.79,6667.0,43.4719,43.4719,43.4632,43.4719,6667.0
2020-02-06 13:30:00,49.79,49.8,49.74,49.75,22989.0,43.4719,43.4806,43.4282,43.437,22989.0
2020-02-06 13:35:00,49.75,49.8,49.74,49.79,15090.0,43.437,43.4806,43.4282,43.4719,15090.0
2020-02-06 13:40:00,49.8,49.8,49.78,49.79,6635.0,43.4806,43.4806,43.4632,43.4719,6635.0
2020-02-06 13:45:00,49.78,49.8,49.76,49.79,6105.0,43.4632,43.4806,43.4457,43.4719,6105.0
2020-02-06 13:50:00,49.78,49.78,49.77,49.77,6654.0,43.4632,43.4632,43.4544,43.4544,6654.0
2020-02-06 13:55:00,49.78,49.78,49.76,49.77,8119.0,43.4632,43.4632,43.4457,43.4544,8119.0
2020-02-06 14:00:00,49.77,49.79,49.74,49.78,25140.0,43.4544,43.4719,43.4282,43.4632,25140.0
2020-02-06 14:05:00,49.78,49.81,49.78,49.78,12378.0,43.4632,43.4894,43.4632,43.4632,12378.0
2020-02-06 14:10:00,49.79,49.83,49.79,49.8,37076.0,43.4719,43.5068,43.4719,43.4806,37076.0
2020-02-06 14:15:00,49.8,49.82,49.77,49.79,18642.0,43.4806,43.4981,43.4544,43.4719,18642.0
2020-02-06 14:20:00,49.79,49.82,49.78,49.8,22671.0,43.4719,43.4981,43.4632,43.4806,22671.0
2020-02-06 14:25:00,49.8,49.81,49.79,49.8,9717.0,43.4806,43.4894,43.4719,43.4806,9717.0
2020-02-06 14:30:00,49.8,49.82,49.77,49.82,30228.0,43.4806,43.4981,43.4544,43.4981,30228.0
2020-02-06 14:35:00,49.81,49.82,49.74,49.74,16606.0,43.4894,43.4981,43.4282,43.4282,16606.0
2020-02-06 14:40:00,49.74,49.75,49.74,49.75,7662.0,43.4282,43.437,43.4282,43.437,7662.0
2020-02-06 14:45:00,49.75,49.81,49.73,49.8,22465.0,43.437,43.4894,43.4195,43.4806,22465.0
2020-02-06 14:50:00,49.79,49.79,49.76,49.77,14147.0,43.4719,43.4719,43.4457,43.4544,14147.0
2020-02-06 14:55:00,49.77,49.77,49.72,49.73,34875.0,43.4544,43.4544,43.4108,43.4195,34875.0
2020-02-06 15:00:00,49.72,49.86,49.72,49.86,18931.0,43.4108,43.533,43.4108,43.533,18931.0
2020-02-06 15:05:00,49.85,49.92,49.85,49.92,10819.0,43.5243,43.5854,43.5243,43.5854,10819.0
2020-02-06 15:10:00,49.91,49.93,49.89,49.93,46084.0,43.5767,43.5941,43.5592,43.5941,46084.0
2020-02-06 15:15:00,49.92,49.92,49.87,49.88,13522.0,43.5854,43.5854,43.5417,43.5505,13522.0
2020-02-06 15:20:00,49.88,49.91,49.87,49.89,15272.0,43.5505,43.5767,43.5417,43.5592,15272.0
2020-02-06 15:25:00,49.89,49.94,49.88,49.94,26230.0,43.5592,43.6029,43.5505,43.6029,26230.0
2020-02-06 15:30:00,49.93,49.94,49.92,49.92,37288.0,43.5941,43.6029,43.5854,43.5854,37288.0
2020-02-06 15:35:00,49.92,49.99,49.9,49.95,88713.0,43.5854,43.6465,43.5679,43.6116,88713.0
2020-02-06 15:40:00,49.96,50.0,49.94,49.97,71088.0,43.6203,43.6552,43.6029,43.6291,71088.0
2020-02-06 15:45:00,49.97,49.99,49.95,49.96,20751.0,43.6291,43.6465,43.6116,43.6203,20751.0
2020-02-06 15:50:00,49.96,50.02,49.94,50.01,57857.0,43.6203,43.6727,43.6029,43.664,57857.0
2020-02-06 15:55:00,50.01,50.06,49.99,50.04,84916.0,43.664,43.7076,43.6465,43.6902,84916.0
2020-02-07 09:30:00,49.89,49.92,49.79,49.79,39110.0,43.5592,43.5854,43.4719,43.4719,39110.0
2020-02-07 09:35:00,49.79,49.86,49.78,49.8,28630.0,43.4719,43.533,43.4632,43.4806,28630.0
2020-02-07 09:40:00,49.77,49.82,49.72,49.75,160700.0,43.4544,43.4981,43.4108,43.437,160700.0
2020-02-07 09:45:00,49.75,49.82,49.67,49.78,64026.0,43.437,43.4981,43.3671,43.4632,64026.0
2020-02-07 09:50:00,49.77,49.79,49.67,49.68,78374.0,43.4544,43.4719,43.3671,43.3759,78374.0
2020-02-07 09:55:00,49.69,49.7,49.54,49.56,79136.0,43.3846,43.3933,43.2536,43.2711,79136.0
2020-02-07 10:00:00,49.57,49.57,49.48,49.51,87281.0,43.2798,43.2798,43.2012,43.2274,87281.0
2020-02-07 10:05:00,49.51,49.52,49.45,49.49,38067.0,43.2274,43.2362,43.175,43.21,38067.0
2020-02-07 10:10:00,49.48,49.5,49.46,49.49,28154.0,43.2012,43.2187,43.1838,43.21,28154.0
2020-02-07 10:15:00,49.49,49.51,49.45,49.45,35795.0,43.21,43.2274,43.175,43.175,35795.0
2020-02-07 10:20:00,49.46,49.57,49.45,49.56,26870.0,43.1838,43.2798,43.175,43.2711,26870.0
2020-02-07 10:25:00,49.56,49.61,49.55,49.61,30004.0,43.2711,43.3147,43.2624,43.3147,30004.0
2020-02-07 10:30:00,49.61,49.61,49.56,49.57,33428.0,43.3147,43.3147,43.2711,43.2798,33428.0
2020-02-07 10:35:00,49.58,49.61,49.57,49.59,23951.0,43.2885,43.3147,43.2798,43.2973,23951.0
2020-02-07 10:40:00,49.59,49.63,49.58,49.63,38005.0,43.2973,43.3322,43.2885,43.3322,38005.0
2020-02-07 10:45:00,49.62,49.66,49.57,49.66,24988.0,43.3235,43.3584,43.2798,43.3584,24988.0
2020-02-07 10:50:00,49.65,49.66,49.63,49.64,23186.0,43.3497,43.3584,43.3322,43.3409,23186.0
2020-02-07 10:55:00,49.64,49.7,49.64,49.65,19428.0,43.3409,43.3933,43.3409,43.3497,19428.0
2020-02-07 11:00:00,49.64,49.65,49.61,49.62,13447.0,43.3409,43.3497,43.3147,43.3235,13447.0
2020-02-07 11:05:00,49.62,49.64,49.6,49.63,21450.0,43.3235,43.3409,43.306,43.3322,21450.0
2020-02-07 11:10:00,49.63,49.65,49.61,49.64,22863.0,43.3322,43.3497,43.3147,43.3409,22863.0
2020-02-07 11:15:00,49.63,49.64,49.6,49.63,28034.0,43.3322,43.3409,43.306,43.3322,28034.0
2020-02-07 11:20:00,49.64,49.66,49.63,49.66,19442.0,43.3409,43.3584,43.3322,43.3584,19442.0
2020-02-07 11:25:00,49.66,49.67,49.57,49.58,17633.0,43.3584,43.3671,43.2798,43.2885,17633.0
2020-02-07 11:30:00,49.58,49.61,49.57,49.58,14176.0,43.2885,43.3147,43.2798,43.2885,14176.0
2020-02-07 11:35:00,49.57,49.57,49.54,49.55,9071.0,43.2798,43.2798,43.2536,43.2624,9071.0
2020-02-07 11:40:00,49.54,49.54,49.51,49.52,3804.0,43.2536,43.2536,43.2274,43.2362,3804.0
2020-02-07 11:45:00,49.51,49.54,49.49,49.54,9382.0,43.2274,43.2536,43.21,43.2536,9382.0
2020-02-07 11:50:00,49.54,49.59,49.53,49.55,12303.0,43.2536,43.2973,43.2449,43.2624,12303.0
2020-02-07 11:55:00,49.55,49.58,49.55,49.58,2701.0,43.2624,43.2885,43.2624,43.2885,2701.0
2020-02-07 12:00:00,49.57,49.62,49.56,49.56,16415.0,43.2798,43.3235,43.2711,43.2711,16415.0
2020-02-07 12:05:00,49.56,49.58,49.55,49.56,7211.0,43.2711,43.2885,43.2624,43.2711,7211.0
2020-02-07 12:10:00,49.56,49.58,49.55,49.58,4896.0,43.2711,43.2885,43.2624,43.2885,4896.0
2020-02-07 12:15:00,49.58,49.62,49.57,49.59,8473.0,43.2885,43.3235,43.2798,43.2973,8473.0
2020-02-07 12:20:00,49.6,49.61,49.58,49.61,7775.0,43.306,43.3147,43.2885,43.3147,7775.0
2020-02-07 12:25:00,49.62,49.62,49.59,49.59,3492.0,43.3235,43.3235,43.2973,43.2973,3492.0
2020-02-07 12:30:00,49.59,49.59,49.57,49.57,5864.0,43.2973,43.2973,43.2798,43.2798,5864.0
2020-02-07 12:35:00,49.58,49.61,49.57,49.61,3185.0,43.2885,43.3147,43.2798,43.3147,3185.0
2020-02-07 12:40:00,49.61,49.62,49.6,49.62,5120.0,43.3147,43.3235,43.306,43.3235,5120.0
2020-02-07 12:45:00,49.61,49.63,49.6,49.63,6732.0,43.3147,43.3322,43.306,43.3322,6732.0
2020-02-07 12:50:00,49.64,49.64,49.59,49.59,4952.0,43.3409,43.3409,43.2973,43.2973,4952.0
2020-02-07 12:55:00,49.59,49.61,49.57,49.59,10554.0,43.2973,43.3147,43.2798,43.2973,10554.0
2020-02-07 13:00:00,49.59,49.6,49.57,49.59,3896.0,43.2973,43.306,43.2798,43.2973,3896.0
2020-02-07 13:05:00,49.6,49.6,49.57,49.57,2182.0,43.306,43.306,43.2798,43.2798,2182.0
2020-02-07 13:10:00,49.56,49.56,49.55,49.55,1575.0,43.2711,43.2711,43.2624,43.2624,1575.0
2020-02-07 13:15:00,49.54,49.55,49.52,49.52,5906.0,43.2536,43.2624,43.2362,43.2362,5906.0
2020-02-07 13:20:00,49.52,49.52,49.51,49.51,7101.0,43.2362,43.2362,43.2274,43.2274,7101.0
2020-02-07 13:25:00,49.52,49.53,49.51,49.52,10036.0,43.2362,43.2449,43.2274,43.2362,10036.0
2020-02-07 13:30:00,49.52,49.54,49.51,49.51,3061.0,43.2362,43.2536,43.2274,43.2274,3061.0
2020-02-07 13:35:00,49.51,49.54,49.48,49.48,4520.0,43.2274,43.2536,43.2012,43.2012,4520.0
2020-02-07 13:40:00,49.47,49.48,49.46,49.47,2826.0,43.1925,43.2012,43.1838,43.1925,2826.0
2020-02-07 13:45:00,49.48,49.48,49.44,49.44,7652.0,43.2012,43.2012,43.1663,43.1663,7652.0
2020-02-07 13:50:00,49.45,49.47,49.44,49.46,4373.0,43.175,43.1925,43.1663,43.1838,4373.0
2020-02-07 13:55:00,49.46,49.46,49.4,49.4,14833.0,43.1838,43.1838,43.1314,43.1314,14833.0
2020-02-07 14:00:00,49.41,49.42,49.38,49.41,7451.0,43.1401,43.1488,43.1139,43.1401,7451.0
2020-02-07 14:05:00,49.41,49.44,49.4,49.4,5267.0,43.1401,43.1663,43.1314,43.1314,5267.0
2020-02-07 14:10:00,49.39,49.42,49.37,49.38,21704.0,43.1227,43.1488,43.1052,43.1139,21704.0
2020-02-07 14:15:00,49.39,49.4,49.37,49.38,3399.0,43.1227,43.1314,43.1052,43.1139,3399.0
2020-02-07 14:20:00,49.38,49.46,49.37,49.45,17275.0,43.1139,43.1838,43.1052,43.175,17275.0
2020-02-07 14:25:00,49.45,49.49,49.44,49.45,13223.0,43.175,43.21,43.1663,43.175,13223.0
2020-02-07 14:30:00,49.45,49.5,49.45,49.49,11033.0,43.175,43.2187,43.175,43.21,11033.0
2020-02-07 14:35:00,49.48,49.49,49.46,49.47,7845.0,43.2012,43.21,43.1838,43.1925,7845.0
2020-02-07 14:40:00,49.47,49.51,49.46,49.5,6150.0,43.1925,43.2274,43.1838,43.2187,6150.0
2020-02-07 14:45:00,49.5,49.5,49.47,49.47,4463.0,43.2187,43.2187,43.1925,43.1925,4463.0
2020-02-07 14:50:00,49.48,49.5,49.47,49.48,6589.0,43.2012,43.2187,43.1925,43.2012,6589.0
2020-02-07 14:55:00,49.48,49.49,49.47,49.49,4355.0,43.2012,43.21,43.1925,43.21,4355.0
2020-02-07 15:00:00,49.49,49.51,49.48,49.48,14221.0,43.21,43.2274,43.2012,43.2012,14221.0
2020-02-07 15:05:00,49.48,49.5,49.48,49.48,7399.0,43.2012,43.2187,43.2012,43.2012,7399.0
2020-02-07 15:10:00,49.48,49.49,49.47,49.48,7967.0,43.2012,43.21,43.1925,43.2012,7967.0
2020-02-07 15:15:00,49.48,49.5,49.48,49.49,8465.0,43.2012,43.2187,43.2012,43.21,8465.0
2020-02-07 15:20:00,49.48,49.49,49.46,49.48,9053.0,43.2012,43.21,43.1838,43.2012,9053.0
2020-02-07 15:25:00,49.47,49.49,49.47,49.48,7789.0,43.1925,43.21,43.1925,43.2012,7789.0
2020-02-07 15:30:00,49.48,49.54,49.47,49.52,26083.0,43.2012,43.2536,43.1925,43.2362,26083.0
2020-02-07 15:35:00,49.51,49.51,49.47,49.47,9228.0,43.2274,43.2274,43.1925,43.1925,9228.0
2020-02-07 15:40:00,49.47,49.5,49.46,49.48,21938.0,43.1925,43.2187,43.1838,43.2012,21938.0
2020-02-07 15:45:00,49.48,49.49,49.45,49.47,21089.0,43.2012,43.21,43.175,43.1925,21089.0
2020-02-07 15:50:00,49.46,49.47,49.38,49.38,46741.0,43.1838,43.1925,43.1139,43.1139,46741.0
2020-02-07 15:55:00,49.39,49.45,49.38,49.4,74996.0,43.1227,43.175,43.1139,43.1314,74996.0
2020-02-10 09:30:00,49.49,49.57,49.48,49.54,59279.0,43.21,43.2798,43.2012,43.2536,59279.0
2020-02-10 09:35:00,49.54,49.55,49.4,49.45,28772.0,43.2536,43.2624,43.1314,43.175,28772.0
2020-02-10 09:40:00,49.45,49.51,49.45,49.5,22755.0,43.175,43.2274,43.175,43.2187,22755.0
2020-02-10 09:45:00,49.49,49.51,49.46,49.46,23585.0,43.21,43.2274,43.1838,43.1838,23585.0
2020-02-10 09:50:00,49.46,49.47,49.39,49.39,53826.0,43.1838,43.1925,43.1227,43.1227,53826.0
2020-02-10 09:55:00,49.39,49.46,49.35,49.41,174299.0,43.1227,43.1838,43.0877,43.1401,174299.0
2020-02-10 10:00:00,49.4,49.44,49.38,49.39,173326.0,43.1314,43.1663,43.1139,43.1227,173326.0
2020-02-10 10:05:00,49.39,49.41,49.38,49.41,29483.0,43.1227,43.1401,43.1139,43.1401,29483.0
2020-02-10 10:10:00,49.4,49.42,49.39,49.41,23065.0,43.1314,43.1488,43.1227,43.1401,23065.0
2020-02-10 10:15:00,49.42,49.51,49.42,49.49,21011.0,43.1488,43.2274,43.1488,43.21,21011.0
2020-02-10 10:20:00,49.5,49.52,49.47,49.5,10234.0,43.2187,43.2362,43.1925,43.2187,10234.0
2020-02-10 10:25:00,49.51,49.52,49.5,49.51,10471.0,43.2274,43.2362,43.2187,43.2274,10471.0
2020-02-10 10:30:00,49.52,49.56,49.49,49.56,16630.0,43.2362,43.2711,43.21,43.2711,16630.0
2020-02-10 10:35:00,49.57,49.63,49.52,49.62,21407.0,43.2798,43.3322,43.2362,43.3235,21407.0
2020-02-10 10:40:00,49.61,49.63,49.58,49.63,6769.0,43.3147,43.3322,43.2885,43.3322,6769.0
2020-02-10 10:45:00,49.63,49.65,49.6,49.65,5161.0,43.3322,43.3497,43.306,43.3497,5161.0
2020-02-10 10:50:00,49.64,49.64,49.61,49.62,22143.0,43.3409,43.3409,43.3147,43.3235,22143.0
2020-02-10 10:55:00,49.61,49.61,49.53,49.55,20521.0,43.3147,43.3147,43.2449,43.2624,20521.0
2020-02-10 11:00:00,49.55,49.58,49.55,49.57,114813.0,43.2624,43.2885,43.2624,43.2798,114813.0
2020-02-10 11:05:00,49.57,49.6,49.52,49.59,49162.0,43.2798,43.306,43.2362,43.2973,49162.0
2020-02-10 11:10:00,49.59,49.62,49.59,49.62,37445.0,43.2973,43.3235,43.2973,43.3235,37445.0
2020-02-10 11:15:00,49.62,49.65,49.6,49.6,80536.0,43.3235,43.3497,43.306,43.306,80536.0
2020-02-10 11:20:00,49.61,49.63,49.6,49.63,19711.0,43.3147,43.3322,43.306,43.3322,19711.0
2020-02-10 11:25:00,49.63,49.71,49.63,49.68,31033.0,43.3322,43.402,43.3322,43.3759,31033.0
2020-02-10 11:30:00,49.68,49.72,49.64,49.71,13810.0,43.3759,43.4108,43.3409,43.402,13810.0
2020-02-10 11:35:00,49.72,49.72,49.67,49.7,14624.0,43.4108,43.4108,43.3671,43.3933,14624.0
2020-02-10 11:40:00,49.71,49.75,49.71,49.73,5338.0,43.402,43.437,43.402,43.4195,5338.0
2020-02-10 11:45:00,49.74,49.78,49.74,49.75,8531.0,43.4282,43.4632,43.4282,43.437,8531.0
2020-02-10 11:50:00,49.75,49.76,49.74,49.75,6875.0,43.437,43.4457,43.4282,43.437,6875.0
2020-02-10 11:55:00,49.76,49.77,49.75,49.77,5339.0,43.4457,43.4544,43.437,43.4544,5339.0
2020-02-10 12:00:00,49.76,49.79,49.75,49.75,6167.0,43.4457,43.4719,43.437,43.437,6167.0
2020-02-10 12:05:00,49.75,49.77,49.74,49.77,2478.0,43.437,43.4544,43.4282,43.4544,2478.0
2020-02-10 12:10:00,49.77,49.78,49.75,49.77,3995.0,43.4544,43.4632,43.437,43.4544,3995.0
2020-02-10 12:15:00,49.77,49.78,49.75,49.76,6662.0,43.4544,43.4632,43.437,43.4457,6662.0
2020-02-10 12:20:00,49.76,49.76,49.75,49.75,4488.0,43.4457,43.4457,43.437,43.437,4488.0
2020-02-10 12:25:00,49.75,49.76,49.73,49.76,10600.0,43.437,43.4457,43.4195,43.4457,10600.0
2020-02-10 12:30:00,49.76,49.78,49.76,49.76,6234.0,43.4457,43.4632,43.4457,43.4457,6234.0
2020-02-10 12:35:00,49.77,49.77,49.75,49.76,5095.0,43.4544,43.4544,43.437,43.4457,5095.0
2020-02-10 12:40:00,49.76,49.77,49.76,49.77,2397.0,43.4457,43.4544,43.4457,43.4544,2397.0
2020-02-10 12:45:00,49.77,49.79,49.77,49.78,4589.0,43.4544,43.4719,43.4544,43.4632,4589.0
2020-02-10 12:50:00,49.78,49.78,49.74,49.75,8748.0,43.4632,43.4632,43.4282,43.437,8748.0
2020-02-10 12:55:00,49.76,49.76,49.75,49.76,2172.0,43.4457,43.4457,43.437,43.4457,2172.0
2020-02-10 13:00:00,49.76,49.77,49.75,49.77,2284.0,43.4457,43.4544,43.437,43.4544,2284.0
2020-02-10 13:05:00,49.77,49.78,49.76,49.76,7540.0,43.4544,43.4632,43.4457,43.4457,7540.0
2020-02-10 13:10:00,49.75,49.76,49.74,49.75,3687.0,43.437,43.4457,43.4282,43.437,3687.0
2020-02-10 13:15:00,49.74,49.76,49.74,49.74,4932.0,43.4282,43.4457,43.4282,43.4282,4932.0
2020-02-10 13:20:00,49.74,49.75,49.73,49.74,7616.0,43.4282,43.437,43.4195,43.4282,7616.0
2020-02-10 13:25:00,49.74,49.75,49.73,49.75,2647.0,43.4282,43.437,43.4195,43.437,2647.0
2020-02-10 13:30:00,49.75,49.77,49.74,49.77,5289.0,43.437,43.4544,43.4282,43.4544,5289.0
2020-02-10 13:35:00,49.77,49.77,49.76,49.76,900.0,43.4544,43.4544,43.4457,43.4457,900.0
2020-02-10 13:40:00,49.77,49.77,49.75,49.76,5573.0,43.4544,43.4544,43.437,43.4457,5573.0
2020-02-10 13:45:00,49.75,49.75,49.73,49.75,4037.0,43.437,43.437,43.4195,43.437,4037.0
2020-02-10 13:50:00,49.75,49.76,49.74,49.74,3545.0,43.437,43.4457,43.4282,43.4282,3545.0
2020-02-10 13:55:00,49.74,49.75,49.73,49.74,3887.0,43.4282,43.437,43.4195,43.4282,3887.0
2020-02-10 14:00:00,49.74,49.75,49.74,49.75,12650.0,43.4282,43.437,43.4282,43.437,12650.0
2020-02-10 14:05:00,49.74,49.75,49.72,49.75,17169.0,43.4282,43.437,43.4108,43.437,17169.0
2020-02-10 14:10:00,49.74,49.75,49.72,49.73,5100.0,43.4282,43.437,43.4108,43.4195,5100.0
2020-02-10 14:15:00,49.73,49.79,49.73,49.78,10715.0,43.4195,43.4719,43.4195,43.4632,10715.0
2020-02-10 14:20:00,49.79,49.79,49.78,49.79,4659.0,43.4719,43.4719,43.4632,43.4719,4659.0
2020-02-10 14:25:00,49.79,49.8,49.78,49.8,4793.0,43.4719,43.4806,43.4632,43.4806,4793.0
2020-02-10 14:30:00,49.8,49.8,49.78,49.79,7268.0,43.4806,43.4806,43.4632,43.4719,7268.0
2020-02-10 14:35:00,49.8,49.81,49.79,49.8,7405.0,43.4806,43.4894,43.4719,43.4806,7405.0
2020-02-10 14:40:00,49.79,49.82,49.79,49.82,21035.0,43.4719,43.4981,43.4719,43.4981,21035.0
2020-02-10 14:45:00,49.82,49.84,49.81,49.83,5333.0,43.4981,43.5156,43.4894,43.5068,5333.0
2020-02-10 14:50:00,49.84,49.85,49.84,49.84,3488.0,43.5156,43.5243,43.5156,43.5156,3488.0
2020-02-10 14:55:00,49.85,49.88,49.84,49.88,4377.0,43.5243,43.5505,43.5156,43.5505,4377.0
2020-02-10 15:00:00,49.88,49.9,49.87,49.88,39075.0,43.5505,43.5679,43.5417,43.5505,39075.0
2020-02-10 15:05:00,49.88,49.89,49.87,49.88,3078.0,43.5505,43.5592,43.5417,43.5505,3078.0
2020-02-10 15:10:00,49.88,49.91,49.88,49.88,9780.0,43.5505,43.5767,43.5505,43.5505,9780.0
2020-02-10 15:15:00,49.89,49.9,49.88,49.9,5146.0,43.5592,43.5679,43.5505,43.5679,5146.0
2020-02-10 15:20:00,49.9,49.9,49.89,49.9,4412.0,43.5679,43.5679,43.5592,43.5679,4412.0
2020-02-10 15:25:00,49.9,49.94,49.89,49.92,77618.0,43.5679,43.6029,43.5592,43.5854,77618.0
2020-02-10 15:30:00,49.92,49.92,49.87,49.87,49669.0,43.5854,43.5854,43.5417,43.5417,49669.0
2020-02-10 15:35:00,49.87,49.88,49.85,49.86,22822.0,43.5417,43.5505,43.5243,43.533,22822.0
2020-02-10 15:40:00,49.86,49.92,49.86,49.91,28114.0,43.533,43.5854,43.533,43.5767,28114.0
2020-02-10 15:45:00,49.91,49.91,49.87,49.88,21777.0,43.5767,43.5767,43.5417,43.5505,21777.0
2020-02-10 15:50:00,49.88,49.92,49.87,49.91,42683.0,43.5505,43.5854,43.5417,43.5767,42683.0
2020-02-10 15:55:00,49.91,49.92,49.89,49.91,54658.0,43.5767,43.5854,43.5592,43.5767,54658.0
2020-02-11 09:30:00,49.94,49.98,49.86,49.86,50417.0,43.6029,43.6378,43.533,43.533,50417.0
2020-02-11 09:35:00,49.86,49.88,49.74,49.79,29058.0,43.533,43.5505,43.4282,43.4719,29058.0
2020-02-11 09:40:00,49.8,49.85,49.78,49.8,13344.0,43.4806,43.5243,43.4632,43.4806,13344.0
2020-02-11 09:45:00,49.8,49.81,49.75,49.79,13280.0,43.4806,43.4894,43.437,43.4719,13280.0
2020-02-11 09:50:00,49.78,49.81,49.75,49.78,13829.0,43.4632,43.4894,43.437,43.4632,13829.0
2020-02-11 09:55:00,49.77,49.82,49.77,49.8,9958.0,43.4544,43.4981,43.4544,43.4806,9958.0
2020-02-11 10:00:00,49.82,49.89,49.82,49.89,9089.0,43.4981,43.5592,43.4981,43.5592,9089.0
2020-02-11 10:05:00,49.9,49.9,49.87,49.88,18116.0,43.5679,43.5679,43.5417,43.5505,18116.0
2020-02-11 10:10:00,49.89,49.89,49.83,49.84,7779.0,43.5592,43.5592,43.5068,43.5156,7779.0
2020-02-11 10:15:00,49.84,49.86,49.83,49.85,7196.0,43.5156,43.533,43.5068,43.5243,7196.0
2020-02-11 10:20:00,49.87,49.88,49.85,49.86,6889.0,43.5417,43.5505,43.5243,43.533,6889.0
2020-02-11 10:25:00,49.86,49.86,49.82,49.82,5708.0,43.533,43.533,43.4981,43.4981,5708.0
2020-02-11 10:30:00,49.83,49.87,49.82,49.87,8238.0,43.5068,43.5417,43.4981,43.5417,8238.0
2020-02-11 10:35:00,49.86,49.86,49.8,49.8,17738.0,43.533,43.533,43.4806,43.4806,17738.0
2020-02-11 10:40:00,49.81,49.83,49.8,49.81,14571.0,43.4894,43.5068,43.4806,43.4894,14571.0
2020-02-11 10:45:00,49.8,49.81,49.77,49.77,18150.0,43.4806,43.4894,43.4544,43.4544,18150.0
2020-02-11 10:50:00,49.78,49.78,49.74,49.75,10914.0,43.4632,43.4632,43.4282,43.437,10914.0
2020-02-11 10:55:00,49.75,49.79,49.72,49.77,9703.0,43.437,43.4719,43.4108,43.4544,9703.0
2020-02-11 11:00:00,49.77,49.8,49.75,49.79,12106.0,43.4544,43.4806,43.437,43.4719,12106.0
2020-02-11 11:05:00,49.78,49.94,49.78,49.93,90799.0,43.4632,43.6029,43.4632,43.5941,90799.0
2020-02-11 11:10:00,49.92,49.93,49.86,49.86,15028.0,43.5854,43.5941,43.533,43.533,15028.0
2020-02-11 11:15:00,49.87,49.93,49.86,49.91,26531.0,43.5417,43.5941,43.533,43.5767,26531.0
2020-02-11 11:20:00,49.9,49.9,49.85,49.86,12068.0,43.5679,43.5679,43.5243,43.533,12068.0
2020-02-11 11:25:00,49.88,49.9,49.86,49.87,22804.0,43.5505,43.5679,43.533,43.5417,22804.0
2020-02-11 11:30:00,49.87,49.87,49.75,49.75,17672.0,43.5417,43.5417,43.437,43.437,17672.0
2020-02-11 11:35:00,49.75,49.85,49.72,49.81,40735.0,43.437,43.5243,43.4108,43.4894,40735.0
2020-02-11 11:40:00,49.81,49.84,49.8,49.83,42409.0,43.4894,43.5156,43.4806,43.5068,42409.0
2020-02-11 11:45:00,49.82,49.83,49.81,49.82,9295.0,43.4981,43.5068,43.4894,43.4981,9295.0
2020-02-11 11:50:00,49.82,49.84,49.81,49.83,14969.0,43.4981,43.5156,43.4894,43.5068,14969.0
2020-02-11 11:55:00,49.84,49.84,49.81,49.82,13066.0,43.5156,43.5156,43.4894,43.4981,13066.0
2020-02-11 12:00:00,49.82,49.84,49.8,49.83,6888.0,43.4981,43.5156,43.4806,43.5068,6888.0
2020-02-11 12:05:00,49.84,49.86,49.83,49.84,31718.0,43.5156,43.533,43.5068,43.5156,31718.0
2020-02-11 12:10:00,49.84,49.85,49.82,49.85,12843.0,43.5156,43.5243,43.4981,43.5243,12843.0
2020-02-11 12:15:00,49.84,49.88,49.84,49.87,12776.0,43.5156,43.5505,43.5156,43.5417,12776.0
2020-02-11 12:20:00,49.87,49.89,49.85,49.86,27087.0,43.5417,43.5592,43.5243,43.533,27087.0
2020-02-11 12:25:00,49.86,49.88,49.84,49.84,11712.0,43.533,43.5505,43.5156,43.5156,11712.0
2020-02-11 12:30:00,49.84,49.85,49.81,49.85,13292.0,43.5156,43.5243,43.4894,43.5243,13292.0
2020-02-11 12:35:00,49.84,49.85,49.82,49.83,7628.0,43.5156,43.5243,43.4981,43.5068,7628.0
2020-02-11 12:40:00,49.83,49.86,49.82,49.82,10115.0,43.5068,43.533,43.4981,43.4981,10115.0
2020-02-11 12:45:00,49.82,49.83,49.81,49.82,11655.0,43.4981,43.5068,43.4894,43.4981,11655.0
2020-02-11 12:50:00,49.81,49.86,49.81,49.85,20828.0,43.4894,43.533,43.4894,43.5243,20828.0
2020-02-11 12:55:00,49.85,49.88,49.84,49.87,9060.0,43.5243,43.5505,43.5156,43.5417,9060.0
2020-02-11 13:00:00,49.88,49.88,49.86,49.87,10242.0,43.5505,43.5505,43.533,43.5417,10242.0
2020-02-11 13:05:00,49.86,49.87,49.84,49.84,12667.0,43.533,43.5417,43.5156,43.5156,12667.0
2020-02-11 13:10:00,49.84,49.86,49.81,49.83,26273.0,43.5156,43.533,43.4894,43.5068,26273.0
2020-02-11 13:15:00,49.82,49.83,49.78,49.8,55164.0,43.4981,43.5068,43.4632,43.4806,55164.0
2020-02-11 13:20:00,49.8,49.82,49.77,49.77,14076.0,43.4806,43.4981,43.4544,43.4544,14076.0
2020-02-11 13:25:00,49.77,49.78,49.74,49.75,10920.0,43.4544,43.4632,43.4282,43.437,10920.0
2020-02-11 13:30:00,49.75,49.79,49.74,49.77,16393.0,43.437,43.4719,43.4282,43.4544,16393.0
2020-02-11 13:35:00,49.76,49.77,49.74,49.75,7602.0,43.4457,43.4544,43.4282,43.437,7602.0
2020-02-11 13:40:00,49.74,49.76,49.74,49.75,4891.0,43.4282,43.4457,43.4282,43.437,4891.0
2020-02-11 13:45:00,49.75,49.76,49.72,49.73,8207.0,43.437,43.4457,43.4108,43.4195,8207.0
2020-02-11 13:50:00,49.73,49.75,49.72,49.73,6405.0,43.4195,43.437,43.4108,43.4195,6405.0
2020-02-11 13:55:00,49.73,49.76,49.71,49.72,16870.0,43.4195,43.4457,43.402,43.4108,16870.0
2020-02-11 14:00:00,49.72,49.74,49.7,49.73,17234.0,43.4108,43.4282,43.3933,43.4195,17234.0
2020-02-11 14:05:00,49.73,49.75,49.72,49.75,13958.0,43.4195,43.437,43.4108,43.437,13958.0
2020-02-11 14:10:00,49.74,49.75,49.61,49.7,97530.0,43.4282,43.437,43.3147,43.3933,97530.0
2020-02-11 14:15:00,49.69,49.69,49.63,49.64,13035.0,43.3846,43.3846,43.3322,43.3409,13035.0
2020-02-11 14:20:00,49.63,49.64,49.56,49.58,33115.0,43.3322,43.3409,43.2711,43.2885,33115.0
2020-02-11 14:25:00,49.59,49.61,49.54,49.59,22120.0,43.2973,43.3147,43.2536,43.2973,22120.0
2020-02-11 14:30:00,49.59,49.61,49.57,49.61,12820.0,43.2973,43.3147,43.2798,43.3147,12820.0
2020-02-11 14:35:00,49.61,49.62,49.59,49.6,7517.0,43.3147,43.3235,43.2973,43.306,7517.0
2020-02-11 14:40:00,49.61,49.7,49.59,49.69,11153.0,43.3147,43.3933,43.2973,43.3846,11153.0
2020-02-11 14:45:00,49.69,49.7,49.66,49.67,9002.0,43.3846,43.3933,43.3584,43.3671,9002.0
2020-02-11 14:50:00,49.68,49.7,49.68,49.7,31568.0,43.3759,43.3933,43.3759,43.3933,31568.0
2020-02-11 14:55:00,49.7,49.73,49.7,49.73,17773.0,43.3933,43.4195,43.3933,43.4195,17773.0
2020-02-11 15:00:00,49.73,49.75,49.72,49.73,14282.0,43.4195,43.437,43.4108,43.4195,14282.0
2020-02-11 15:05:00,49.73,49.74,49.69,49.7,28209.0,43.4195,43.4282,43.3846,43.3933,28209.0
2020-02-11 15:10:00,49.69,49.7,49.68,49.7,10659.0,43.3846,43.3933,43.3759,43.3933,10659.0
2020-02-11 15:15:00,49.7,49.7,49.67,49.69,24467.0,43.3933,43.3933,43.3671,43.3846,24467.0
2020-02-11 15:20:00,49.7,49.72,49.69,49.71,19430.0,43.3933,43.4108,43.3846,43.402,19430.0
2020-02-11 15:25:00,49.71,49.72,49.7,49.71,16958.0,43.402,43.4108,43.3933,43.402,16958.0
2020-02-11 15:30:00,49.71,49.71,49.65,49.68,27088.0,43.402,43.402,43.3497,43.3759,27088.0
2020-02-11 15:35:00,49.68,49.75,49.67,49.72,34571.0,43.3759,43.437,43.3671,43.4108,34571.0
2020-02-11 15:40:00,49.72,49.73,49.7,49.72,45568.0,43.4108,43.4195,43.3933,43.4108,45568.0
2020-02-11 15:45:00,49.72,49.76,49.7,49.73,29146.0,43.4108,43.4457,43.3933,43.4195,29146.0
2020-02-11 15:50:00,49.73,49.81,49.72,49.8,44173.0,43.4195,43.4894,43.4108,43.4806,44173.0
2020-02-11 15:55:00,49.8,49.8,49.76,49.78,54594.0,43.4806,43.4806,43.4457,43.4632,54594.0
2020-02-12 09:30:00,49.75,49.8,49.72,49.79,52934.0,43.437,43.4806,43.4108,43.4719,52934.0
2020-02-12 09:35:00,49.8,49.8,49.73,49.79,35997.0,43.4806,43.4806,43.4195,43.4719,35997.0
2020-02-12 09:40:00,49.79,49.8,49.68,49.68,27800.0,43.4719,43.4806,43.3759,43.3759,27800.0
2020-02-12 09:45:00,49.67,49.72,49.65,49.65,80916.0,43.3671,43.4108,43.3497,43.3497,80916.0
2020-02-12 09:50:00,49.64,49.64,49.49,49.5,66137.0,43.3409,43.3409,43.21,43.2187,66137.0
2020-02-12 09:55:00,49.5,49.56,49.48,49.55,81461.0,43.2187,43.2711,43.2012,43.2624,81461.0
2020-02-12 10:00:00,49.55,49.58,49.5,49.54,31802.0,43.2624,43.2885,43.2187,43.2536,31802.0
2020-02-12 10:05:00,49.54,49.57,49.52,49.56,29468.0,43.2536,43.2798,43.2362,43.2711,29468.0
2020-02-12 10:10:00,49.57,49.63,49.54,49.61,11154.0,43.2798,43.3322,43.2536,43.3147,11154.0
2020-02-12 10:15:00,49.63,49.67,49.62,49.66,29088.0,43.3322,43.3671,43.3235,43.3584,29088.0
2020-02-12 10:20:00,49.67,49.69,49.65,49.69,16729.0,43.3671,43.3846,43.3497,43.3846,16729.0
2020-02-12 10:25:00,49.69,49.7,49.6,49.63,9656.0,43.3846,43.3933,43.306,43.3322,9656.0
2020-02-12 10:30:00,49.63,49.7,49.63,49.69,18249.0,43.3322,43.3933,43.3322,43.3846,18249.0
2020-02-12 10:35:00,49.69,49.69,49.61,49.64,11784.0,43.3846,43.3846,43.3147,43.3409,11784.0
2020-02-12 10:40:00,49.64,49.64,49.56,49.57,10129.0,43.3409,43.3409,43.2711,43.2798,10129.0
2020-02-12 10:45:00,49.57,49.61,49.57,49.57,16885.0,43.2798,43.3147,43.2798,43.2798,16885.0
2020-02-12 10:50:00,49.58,49.61,49.56,49.57,11613.0,43.2885,43.3147,43.2711,43.2798,11613.0
2020-02-12 10:55:00,49.57,49.59,49.55,49.57,17051.0,43.2798,43.2973,43.2624,43.2798,17051.0
2020-02-12 11:00:00,49.58,49.61,49.55,49.55,49072.0,43.2885,43.3147,43.2624,43.2624,49072.0
2020-02-12 11:05:00,49.56,49.58,49.54,49.57,29531.0,43.2711,43.2885,43.2536,43.2798,29531.0
2020-02-12 11:10:00,49.57,49.58,49.55,49.58,11208.0,43.2798,43.2885,43.2624,43.2885,11208.0
2020-02-12 11:15:00,49.57,49.58,49.48,49.49,55202.0,43.2798,43.2885,43.2012,43.21,55202.0
2020-02-12 11:20:00,49.48,49.51,49.47,49.5,17519.0,43.2012,43.2274,43.1925,43.2187,17519.0
2020-02-12 11:25:00,49.5,49.5,49.41,49.5,27212.0,43.2187,43.2187,43.1401,43.2187,27212.0
2020-02-12 11:30:00,49.49,49.49,49.38,49.39,150551.0,43.21,43.21,43.1139,43.1227,150551.0
2020-02-12 11:35:00,49.39,49.44,49.36,49.42,55165.0,43.1227,43.1663,43.0965,43.1488,55165.0
2020-02-12 11:40:00,49.41,49.42,49.39,49.41,19752.0,43.1401,43.1488,43.1227,43.1401,19752.0
2020-02-12 11:45:00,49.41,49.45,49.37,49.45,19688.0,43.1401,43.175,43.1052,43.175,19688.0
2020-02-12 11:50:00,49.44,49.49,49.43,49.48,8172.0,43.1663,43.21,43.1576,43.2012,8172.0
2020-02-12 11:55:00,49.48,49.48,49.43,49.46,17666.0,43.2012,43.2012,43.1576,43.1838,17666.0
2020-02-12 12:00:00,49.46,49.5,49.45,49.48,16313.0,43.1838,43.2187,43.175,43.2012,16313.0
2020-02-12 12:05:00,49.47,49.5,49.46,49.49,14764.0,43.1925,43.2187,43.1838,43.21,14764.0
2020-02-12 12:10:00,49.49,49.49,49.46,49.49,14218.0,43.21,43.21,43.1838,43.21,14218.0
2020-02-12 12:15:00,49.48,49.49,49.48,49.48,8704.0,43.2012,43.21,43.2012,43.2012,8704.0
2020-02-12 12:20:00,49.49,49.5,49.48,49.5,15471.0,43.21,43.2187,43.2012,43.2187,15471.0
2020-02-12 12:25:00,49.5,49.52,49.49,49.5,21282.0,43.2187,43.2362,43.21,43.2187,21282.0
2020-02-12 12:30:00,49.49,49.49,49.45,49.49,15371.0,43.21,43.21,43.175,43.21,15371.0
2020-02-12 12:35:00,49.49,49.49,49.47,49.47,9645.0,43.21,43.21,43.1925,43.1925,9645.0
2020-02-12 12:40:00,49.48,49.5,49.47,49.48,14422.0,43.2012,43.2187,43.1925,43.2012,14422.0
2020-02-12 12:45:00,49.48,49.5,49.47,49.48,17746.0,43.2012,43.2187,43.1925,43.2012,17746.0
2020-02-12 12:50:00,49.47,49.48,49.44,49.45,11093.0,43.1925,43.2012,43.1663,43.175,11093.0
2020-02-12 12:55:00,49.45,49.46,49.41,49.44,17563.0,43.175,43.1838,43.1401,43.1663,17563.0
2020-02-12 13:00:00,49.44,49.45,49.42,49.42,10255.0,43.1663,43.175,43.1488,43.1488,10255.0
2020-02-12 13:05:00,49.43,49.45,49.4,49.4,17771.0,43.1576,43.175,43.1314,43.1314,17771.0
2020-02-12 13:10:00,49.38,49.4,49.37,49.39,15236.0,43.1139,43.1314,43.1052,43.1227,15236.0
2020-02-12 13:15:00,49.39,49.44,49.39,49.43,18262.0,43.1227,43.1663,43.1227,43.1576,18262.0
2020-02-12 13:20:00,49.43,49.44,49.41,49.44,8652.0,43.1576,43.1663,43.1401,43.1663,8652.0
2020-02-12 13:25:00,49.46,49.51,49.44,49.51,39136.0,43.1838,43.2274,43.1663,43.2274,39136.0
2020-02-12 13:30:00,49.51,49.54,49.5,49.54,12611.0,43.2274,43.2536,43.2187,43.2536,12611.0
2020-02-12 13:35:00,49.54,49.6,49.54,49.59,53262.0,43.2536,43.306,43.2536,43.2973,53262.0
2020-02-12 13:40:00,49.59,49.63,49.57,49.62,17677.0,43.2973,43.3322,43.2798,43.3235,17677.0
2020-02-12 13:45:00,49.62,49.62,49.59,49.6,9726.0,43.3235,43.3235,43.2973,43.306,9726.0
2020-02-12 13:50:00,49.59,49.6,49.55,49.55,14167.0,43.2973,43.306,43.2624,43.2624,14167.0
2020-02-12 13:55:00,49.55,49.59,49.54,49.58,10832.0,43.2624,43.2973,43.2536,43.2885,10832.0
2020-02-12 14:00:00,49.59,49.6,49.57,49.58,13923.0,43.2973,43.306,43.2798,43.2885,13923.0
2020-02-12 14:05:00,49.59,49.6,49.55,49.56,15191.0,43.2973,43.306,43.2624,43.2711,15191.0
2020-02-12 14:10:00,49.57,49.6,49.57,49.6,11698.0,43.2798,43.306,43.2798,43.306,11698.0
2020-02-12 14:15:00,49.6,49.63,49.6,49.62,10453.0,43.306,43.3322,43.306,43.3235,10453.0
2020-02-12 14:20:00,49.62,49.64,49.6,49.6,19807.0,43.3235,43.3409,43.306,43.306,19807.0
2020-02-12 14:25:00,49.61,49.63,49.6,49.62,8980.0,43.3147,43.3322,43.306,43.3235,8980.0
2020-02-12 14:30:00,49.62,49.64,49.6,49.61,13612.0,43.3235,43.3409,43.306,43.3147,13612.0
2020-02-12 14:35:00,49.6,49.61,49.55,49.58,31974.0,43.306,43.3147,43.2624,43.2885,31974.0
2020-02-12 14:40:00,49.59,49.6,49.56,49.58,13417.0,43.2973,43.306,43.2711,43.2885,13417.0
2020-02-12 14:45:00,49.58,49.61,49.58,49.59,18205.0,43.2885,43.3147,43.2885,43.2973,18205.0
2020-02-12 14:50:00,49.59,49.6,49.53,49.54,38020.0,43.2973,43.306,43.2449,43.2536,38020.0
2020-02-12 14:55:00,49.54,49.55,49.52,49.53,12507.0,43.2536,43.2624,43.2362,43.2449,12507.0
2020-02-12 15:00:00,49.53,49.57,49.52,49.57,11911.0,43.2449,43.2798,43.2362,43.2798,11911.0
2020-02-12 15:05:00,49.57,49.57,49.51,49.53,29526.0,43.2798,43.2798,43.2274,43.2449,29526.0
2020-02-12 15:10:00,49.53,49.54,49.5,49.52,10210.0,43.2449,43.2536,43.2187,43.2362,10210.0
2020-02-12 15:15:00,49.51,49.52,49.46,49.5,58743.0,43.2274,43.2362,43.1838,43.2187,58743.0
2020-02-12 15:20:00,49.49,49.53,49.48,49.52,16256.0,43.21,43.2449,43.2012,43.2362,16256.0
2020-02-12 15:25:00,49.52,49.53,49.51,49.53,12425.0,43.2362,43.2449,43.2274,43.2449,12425.0
2020-02-12 15:30:00,49.53,49.54,49.51,49.53,21638.0,43.2449,43.2536,43.2274,43.2449,21638.0
2020-02-12 15:35:00,49.52,49.53,49.51,49.53,31643.0,43.2362,43.2449,43.2274,43.2449,31643.0
2020-02-12 15:40:00,49.53,49.61,49.53,49.61,96727.0,43.2449,43.3147,43.2449,43.3147,96727.0
2020-02-12 15:45:00,49.61,49.63,49.58,49.63,72247.0,43.3147,43.3322,43.2885,43.3322,72247.0
2020-02-12 15:50:00,49.63,49.65,49.6,49.61,68164.0,43.3322,43.3497,43.306,43.3147,68164.0
2020-02-12 15:55:00,49.61,49.64,49.56,49.59,80919.0,43.3147,43.3409,43.2711,43.2973,80919.0
2020-02-13 09:30:00,48.81,48.9,48.78,48.85,75763.0,42.6163,42.6948,42.5901,42.6512,75763.0
2020-02-13 09:35:00,48.85,49.01,48.85,49.01,96010.0,42.6512,42.7909,42.6512,42.7909,96010.0
2020-02-13 09:40:00,49.01,49.12,48.97,49.0,39239.0,42.7909,42.8869,42.756,42.7821,39239.0
2020-02-13 09:45:00,48.99,49.09,48.95,49.05,34053.0,42.7734,42.8607,42.7385,42.8258,34053.0
2020-02-13 09:50:00,49.07,49.14,49.04,49.11,42856.0,42.8433,42.9044,42.8171,42.8782,42856.0
2020-02-13 09:55:00,49.11,49.19,49.03,49.03,24965.0,42.8782,42.948,42.8083,42.8083,24965.0
2020-02-13 10:00:00,49.02,49.05,48.99,49.02,20810.0,42.7996,42.8258,42.7734,42.7996,20810.0
2020-02-13 10:05:00,49.03,49.04,48.98,49.01,65277.0,42.8083,42.8171,42.7647,42.7909,65277.0
2020-02-13 10:10:00,49.01,49.05,49.0,49.05,18236.0,42.7909,42.8258,42.7821,42.8258,18236.0
2020-02-13 10:15:00,49.05,49.07,49.01,49.04,16091.0,42.8258,42.8433,42.7909,42.8171,16091.0
2020-02-13 10:20:00,49.03,49.14,49.02,49.13,33572.0,42.8083,42.9044,42.7996,42.8956,33572.0
2020-02-13 10:25:00,49.13,49.17,49.11,49.16,42439.0,42.8956,42.9306,42.8782,42.9218,42439.0
2020-02-13 10:30:00,49.15,49.15,49.0,49.03,49700.0,42.9131,42.9131,42.7821,42.8083,49700.0
2020-02-13 10:35:00,49.03,49.05,48.98,48.99,27052.0,42.8083,42.8258,42.7647,42.7734,27052.0
2020-02-13 10:40:00,48.98,49.07,48.97,49.06,41492.0,42.7647,42.8433,42.756,42.8345,41492.0
2020-02-13 10:45:00,49.06,49.12,49.05,49.11,32885.0,42.8345,42.8869,42.8258,42.8782,32885.0
2020-02-13 10:50:00,49.12,49.13,49.1,49.12,21020.0,42.8869,42.8956,42.8695,42.8869,21020.0
2020-02-13 10:55:00,49.13,49.19,49.12,49.17,27994.0,42.8956,42.948,42.8869,42.9306,27994.0
2020-02-13 11:00:00,49.17,49.18,49.16,49.17,20198.0,42.9306,42.9393,42.9218,42.9306,20198.0
2020-02-13 11:05:00,49.18,49.23,49.18,49.21,23733.0,42.9393,42.983,42.9393,42.9655,23733.0
2020-02-13 11:10:00,49.2,49.21,49.17,49.2,12436.0,42.9568,42.9655,42.9306,42.9568,12436.0
2020-02-13 11:15:00,49.21,49.29,49.2,49.29,16394.0,42.9655,43.0353,42.9568,43.0353,16394.0
2020-02-13 11:20:00,49.29,49.44,49.28,49.4,168466.0,43.0353,43.1663,43.0266,43.1314,168466.0
2020-02-13 11:25:00,49.4,49.43,49.35,49.41,103079.0,43.1314,43.1576,43.0877,43.1401,103079.0
2020-02-13 11:30:00,49.41,49.7,49.4,49.69,122499.0,43.1401,43.3933,43.1314,43.3846,122499.0
2020-02-13 11:35:00,49.7,49.74,49.53,49.68,147370.0,43.3933,43.4282,43.2449,43.3759,147370.0
2020-02-13 11:40:00,49.67,49.71,49.63,49.7,34466.0,43.3671,43.402,43.3322,43.3933,34466.0
2020-02-13 11:45:00,49.71,49.72,49.6,49.67,33577.0,43.402,43.4108,43.306,43.3671,33577.0
2020-02-13 11:50:00,49.66,49.7,49.64,49.65,18467.0,43.3584,43.3933,43.3409,43.3497,18467.0
2020-02-13 11:55:00,49.64,49.7,49.62,49.69,15919.0,43.3409,43.3933,43.3235,43.3846,15919.0
2020-02-13 12:00:00,49.7,49.72,49.66,49.68,16601.0,43.3933,43.4108,43.3584,43.3759,16601.0
2020-02-13 12:05:00,49.67,49.68,49.64,49.67,11986.0,43.3671,43.3759,43.3409,43.3671,11986.0
2020-02-13 12:10:00,49.67,49.72,49.63,49.72,17687.0,43.3671,43.4108,43.3322,43.4108,17687.0
2020-02-13 12:15:00,49.72,49.75,49.7,49.71,13636.0,43.4108,43.437,43.3933,43.402,13636.0
2020-02-13 12:20:00,49.71,49.71,49.66,49.66,9611.0,43.402,43.402,43.3584,43.3584,9611.0
2020-02-13 12:25:00,49.66,49.67,49.62,49.64,14668.0,43.3584,43.3671,43.3235,43.3409,14668.0
2020-02-13 12:30:00,49.64,49.68,49.63,49.68,13253.0,43.3409,43.3759,43.3322,43.3759,13253.0
2020-02-13 12:35:00,49.67,49.68,49.65,49.66,24683.0,43.3671,43.3759,43.3497,43.3584,24683.0
2020-02-13 12:40:00,49.66,49.68,49.62,49.63,12777.0,43.3584,43.3759,43.3235,43.3322,12777.0
2020-02-13 12:45:00,49.63,49.64,49.59,49.59,11857.0,43.3322,43.3409,43.2973,43.2973,11857.0
2020-02-13 12:50:00,49.59,49.61,49.59,49.61,7368.0,43.2973,43.3147,43.2973,43.3147,7368.0
2020-02-13 12:55:00,49.61,49.64,49.58,49.59,9025.0,43.3147,43.3409,43.2885,43.2973,9025.0
2020-02-13 13:00:00,49.58,49.61,49.57,49.59,6220.0,43.2885,43.3147,43.2798,43.2973,6220.0
2020-02-13 13:05:00,49.59,49.61,49.58,49.61,3690.0,43.2973,43.3147,43.2885,43.3147,3690.0
2020-02-13 13:10:00,49.61,49.62,49.57,49.58,82487.0,43.3147,43.3235,43.2798,43.2885,82487.0
2020-02-13 13:15:00,49.57,49.58,49.51,49.52,18034.0,43.2798,43.2885,43.2274,43.2362,18034.0
2020-02-13 13:20:00,49.53,49.54,49.46,49.47,15303.0,43.2449,43.2536,43.1838,43.1925,15303.0
2020-02-13 13:25:00,49.48,49.52,49.47,49.5,9369.0,43.2012,43.2362,43.1925,43.2187,9369.0
2020-02-13 13:30:00,49.49,49.54,49.49,49.52,11574.0,43.21,43.2536,43.21,43.2362,11574.0
2020-02-13 13:35:00,49.52,49.52,49.47,49.49,5209.0,43.2362,43.2362,43.1925,43.21,5209.0
2020-02-13 13:40:00,49.5,49.54,49.5,49.53,6896.0,43.2187,43.2536,43.2187,43.2449,6896.0
2020-02-13 13:45:00,49.53,49.59,49.53,49.59,15228.0,43.2449,43.2973,43.2449,43.2973,15228.0
2020-02-13 13:50:00,49.59,49.61,49.55,49.59,17861.0,43.2973,43.3147,43.2624,43.2973,17861.0
2020-02-13 13:55:00,49.58,49.61,49.57,49.61,12158.0,43.2885,43.3147,43.2798,43.3147,12158.0
2020-02-13 14:00:00,49.61,49.65,49.6,49.64,37362.0,43.3147,43.3497,43.306,43.3409,37362.0
2020-02-13 14:05:00,49.63,49.64,49.59,49.59,12984.0,43.3322,43.3409,43.2973,43.2973,12984.0
2020-02-13 14:10:00,49.6,49.61,49.58,49.6,12191.0,43.306,43.3147,43.2885,43.306,12191.0
2020-02-13 14:15:00,49.6,49.61,49.56,49.56,15934.0,43.306,43.3147,43.2711,43.2711,15934.0
2020-02-13 14:20:00,49.57,49.58,49.53,49.55,12955.0,43.2798,43.2885,43.2449,43.2624,12955.0
2020-02-13 14:25:00,49.54,49.55,49.51,49.52,18485.0,43.2536,43.2624,43.2274,43.2362,18485.0
2020-02-13 14:30:00,49.52,49.53,49.49,49.5,16160.0,43.2362,43.2449,43.21,43.2187,16160.0
2020-02-13 14:35:00,49.5,49.5,49.47,49.48,21857.0,43.2187,43.2187,43.1925,43.2012,21857.0
2020-02-13 14:40:00,49.48,49.49,49.48,49.49,9532.0,43.2012,43.21,43.2012,43.21,9532.0
2020-02-13 14:45:00,49.49,49.49,49.48,49.49,14002.0,43.21,43.21,43.2012,43.21,14002.0
2020-02-13 14:50:00,49.49,49.49,49.48,49.49,17488.0,43.21,43.21,43.2012,43.21,17488.0
2020-02-13 14:55:00,49.49,49.58,49.49,49.55,27786.0,43.21,43.2885,43.21,43.2624,27786.0
2020-02-13 15:00:00,49.54,49.55,49.46,49.47,12012.0,43.2536,43.2624,43.1838,43.1925,12012.0
2020-02-13 15:05:00,49.46,49.52,49.46,49.52,8599.0,43.1838,43.2362,43.1838,43.2362,8599.0
2020-02-13 15:10:00,49.51,49.52,49.38,49.39,22688.0,43.2274,43.2362,43.1139,43.1227,22688.0
2020-02-13 15:15:00,49.39,49.4,49.34,49.4,32789.0,43.1227,43.1314,43.079,43.1314,32789.0
2020-02-13 15:20:00,49.4,49.42,49.36,49.4,27046.0,43.1314,43.1488,43.0965,43.1314,27046.0
2020-02-13 15:25:00,49.41,49.41,49.38,49.4,14379.0,43.1401,43.1401,43.1139,43.1314,14379.0
2020-02-13 15:30:00,49.41,49.41,49.35,49.35,31608.0,43.1401,43.1401,43.0877,43.0877,31608.0
2020-02-13 15:35:00,49.35,49.4,49.35,49.39,30468.0,43.0877,43.1314,43.0877,43.1227,30468.0
2020-02-13 15:40:00,49.38,49.4,49.36,49.38,20107.0,43.1139,43.1314,43.0965,43.1139,20107.0
2020-02-13 15:45:00,49.38,49.41,49.36,49.41,24767.0,43.1139,43.1401,43.0965,43.1401,24767.0
2020-02-13 15:50:00,49.4,49.43,49.36,49.41,59070.0,43.1314,43.1576,43.0965,43.1401,59070.0
2020-02-13 15:55:00,49.42,49.42,49.3,49.33,112581.0,43.1488,43.1488,43.0441,43.0703,112581.0
2020-02-14 09:30:00,48.19,48.22,47.79,47.96,308988.0,42.0749,42.1011,41.7257,41.8741,308988.0
2020-02-14 09:35:00,47.97,47.97,47.53,47.61,193559.0,41.8828,41.8828,41.4987,41.5685,193559.0
2020-02-14 09:40:00,47.63,47.84,47.47,47.76,197542.0,41.586,41.7693,41.4463,41.6995,197542.0
2020-02-14 09:45:00,47.76,48.03,47.71,47.99,110802.0,41.6995,41.9352,41.6558,41.9003,110802.0
2020-02-14 09:50:00,47.96,48.05,47.72,47.87,121542.0,41.8741,41.9527,41.6646,41.7955,121542.0
2020-02-14 09:55:00,47.88,47.97,47.65,47.94,226586.0,41.8043,41.8828,41.6035,41.8567,226586.0
2020-02-14 10:00:00,47.94,48.11,47.91,48.1,81778.0,41.8567,42.0051,41.8305,41.9964,81778.0
2020-02-14 10:05:00,48.09,48.14,48.07,48.11,28661.0,41.9876,42.0313,41.9702,42.0051,28661.0
2020-02-14 10:10:00,48.11,48.15,47.91,47.92,37669.0,42.0051,42.04,41.8305,41.8392,37669.0
2020-02-14 10:15:00,47.92,47.97,47.77,47.82,36174.0,41.8392,41.8828,41.7082,41.7519,36174.0
2020-02-14 10:20:00,47.84,47.86,47.75,47.81,23499.0,41.7693,41.7868,41.6908,41.7431,23499.0
2020-02-14 10:25:00,47.81,47.86,47.76,47.81,20934.0,41.7431,41.7868,41.6995,41.7431,20934.0
2020-02-14 10:30:00,47.78,47.87,47.75,47.77,32734.0,41.717,41.7955,41.6908,41.7082,32734.0
2020-02-14 10:35:00,47.76,47.86,47.75,47.85,36451.0,41.6995,41.7868,41.6908,41.7781,36451.0
2020-02-14 10:40:00,47.85,47.85,47.63,47.63,42173.0,41.7781,41.7781,41.586,41.586,42173.0
2020-02-14 10:45:00,47.63,47.74,47.6,47.7,40382.0,41.586,41.682,41.5598,41.6471,40382.0
2020-02-14 10:50:00,47.68,47.7,47.54,47.57,80416.0,41.6296,41.6471,41.5074,41.5336,80416.0
2020-02-14 10:55:00,47.56,47.65,47.52,47.58,87274.0,41.5249,41.6035,41.4899,41.5423,87274.0
2020-02-14 11:00:00,47.57,47.57,47.45,47.48,43628.0,41.5336,41.5336,41.4288,41.455,43628.0
2020-02-14 11:05:00,47.48,47.5,47.4,47.42,56520.0,41.455,41.4725,41.3852,41.4026,56520.0
2020-02-14 11:10:00,47.43,47.51,47.42,47.51,35115.0,41.4114,41.4812,41.4026,41.4812,35115.0
2020-02-14 11:15:00,47.52,47.56,47.49,47.53,65716.0,41.4899,41.5249,41.4638,41.4987,65716.0
2020-02-14 11:20:00,47.53,47.54,47.47,47.5,55169.0,41.4987,41.5074,41.4463,41.4725,55169.0
2020-02-14 11:25:00,47.49,47.54,47.47,47.48,81884.0,41.4638,41.5074,41.4463,41.455,81884.0
2020-02-14 11:30:00,47.48,47.51,47.44,47.51,74284.0,41.455,41.4812,41.4201,41.4812,74284.0
2020-02-14 11:35:00,47.51,47.55,47.49,47.55,31659.0,41.4812,41.5161,41.4638,41.5161,31659.0
2020-02-14 11:40:00,47.55,47.62,47.51,47.61,35246.0,41.5161,41.5773,41.4812,41.5685,35246.0
2020-02-14 11:45:00,47.61,47.68,47.59,47.66,30655.0,41.5685,41.6296,41.5511,41.6122,30655.0
2020-02-14 11:50:00,47.66,47.66,47.53,47.54,21394.0,41.6122,41.6122,41.4987,41.5074,21394.0
2020-02-14 11:55:00,47.54,47.62,47.54,47.59,14792.0,41.5074,41.5773,41.5074,41.5511,14792.0
2020-02-14 12:00:00,47.59,47.59,47.51,47.55,26210.0,41.5511,41.5511,41.4812,41.5161,26210.0
2020-02-14 12:05:00,47.54,47.56,47.52,47.52,19486.0,41.5074,41.5249,41.4899,41.4899,19486.0
2020-02-14 12:10:00,47.52,47.53,47.46,47.48,21109.0,41.4899,41.4987,41.4376,41.455,21109.0
2020-02-14 12:15:00,47.48,47.54,47.46,47.54,19214.0,41.455,41.5074,41.4376,41.5074,19214.0
2020-02-14 12:20:00,47.54,47.63,47.54,47.57,32822.0,41.5074,41.586,41.5074,41.5336,32822.0
2020-02-14 12:25:00,47.57,47.62,47.55,47.61,12605.0,41.5336,41.5773,41.5161,41.5685,12605.0
2020-02-14 12:30:00,47.6,47.61,47.58,47.61,16746.0,41.5598,41.5685,41.5423,41.5685,16746.0
2020-02-14 12:35:00,47.61,47.61,47.56,47.59,14391.0,41.5685,41.5685,41.5249,41.5511,14391.0
2020-02-14 12:40:00,47.59,47.61,47.55,47.59,19054.0,41.5511,41.5685,41.5161,41.5511,19054.0
2020-02-14 12:45:00,47.59,47.59,47.5,47.53,40097.0,41.5511,41.5511,41.4725,41.4987,40097.0
2020-02-14 12:50:00,47.53,47.54,47.49,47.52,14744.0,41.4987,41.5074,41.4638,41.4899,14744.0
2020-02-14 12:55:00,47.51,47.51,47.47,47.5,25469.0,41.4812,41.4812,41.4463,41.4725,25469.0
2020-02-14 13:00:00,47.51,47.55,47.5,47.54,9498.0,41.4812,41.5161,41.4725,41.5074,9498.0
2020-02-14 13:05:00,47.54,47.59,47.53,47.54,13066.0,41.5074,41.5511,41.4987,41.5074,13066.0
2020-02-14 13:10:00,47.54,47.59,47.53,47.58,17098.0,41.5074,41.5511,41.4987,41.5423,17098.0
2020-02-14 13:15:00,47.58,47.61,47.57,47.59,12011.0,41.5423,41.5685,41.5336,41.5511,12011.0
2020-02-14 13:20:00,47.59,47.64,47.58,47.64,25804.0,41.5511,41.5947,41.5423,41.5947,25804.0
2020-02-14 13:25:00,47.63,47.66,47.61,47.66,45158.0,41.586,41.6122,41.5685,41.6122,45158.0
2020-02-14 13:30:00,47.65,47.68,47.64,47.67,18709.0,41.6035,41.6296,41.5947,41.6209,18709.0
2020-02-14 13:35:00,47.68,47.71,47.67,47.71,17777.0,41.6296,41.6558,41.6209,41.6558,17777.0
2020-02-14 13:40:00,47.71,47.76,47.71,47.75,28907.0,41.6558,41.6995,41.6558,41.6908,28907.0
2020-02-14 13:45:00,47.76,47.82,47.72,47.8,45597.0,41.6995,41.7519,41.6646,41.7344,45597.0
2020-02-14 13:50:00,47.81,47.92,47.8,47.86,48118.0,41.7431,41.8392,41.7344,41.7868,48118.0
2020-02-14 13:55:00,47.87,47.91,47.8,47.84,42490.0,41.7955,41.8305,41.7344,41.7693,42490.0
2020-02-14 14:00:00,47.84,47.91,47.83,47.91,19564.0,41.7693,41.8305,41.7606,41.8305,19564.0
2020-02-14 14:05:00,47.91,47.91,47.85,47.87,32871.0,41.8305,41.8305,41.7781,41.7955,32871.0
2020-02-14 14:10:00,47.87,47.91,47.86,47.88,17241.0,41.7955,41.8305,41.7868,41.8043,17241.0
2020-02-14 14:15:00,47.89,47.89,47.79,47.82,29705.0,41.813,41.813,41.7257,41.7519,29705.0
2020-02-14 14:20:00,47.81,47.82,47.76,47.79,21975.0,41.7431,41.7519,41.6995,41.7257,21975.0
2020-02-14 14:25:00,47.79,47.81,47.76,47.78,31966.0,41.7257,41.7431,41.6995,41.717,31966.0
2020-02-14 14:30:00,47.78,47.78,47.71,47.71,33571.0,41.717,41.717,41.6558,41.6558,33571.0
2020-02-14 14:35:00,47.71,47.83,47.71,47.8,16192.0,41.6558,41.7606,41.6558,41.7344,16192.0
2020-02-14 14:40:00,47.8,47.81,47.7,47.78,38155.0,41.7344,41.7431,41.6471,41.717,38155.0
2020-02-14 14:45:00,47.78,47.78,47.72,47.73,15149.0,41.717,41.717,41.6646,41.6733,15149.0
2020-02-14 14:50:00,47.73,47.8,47.7,47.78,22861.0,41.6733,41.7344,41.6471,41.717,22861.0
2020-02-14 14:55:00,47.78,47.84,47.76,47.83,20182.0,41.717,41.7693,41.6995,41.7606,20182.0
2020-02-14 15:00:00,47.83,47.88,47.83,47.87,25603.0,41.7606,41.8043,41.7606,41.7955,25603.0
2020-02-14 15:05:00,47.87,47.88,47.84,47.87,27792.0,41.7955,41.8043,41.7693,41.7955,27792.0
2020-02-14 15:10:00,47.86,47.87,47.8,47.81,15159.0,41.7868,41.7955,41.7344,41.7431,15159.0
2020-02-14 15:15:00,47.8,47.85,47.8,47.83,25074.0,41.7344,41.7781,41.7344,41.7606,25074.0
2020-02-14 15:20:00,47.83,47.88,47.81,47.88,47349.0,41.7606,41.8043,41.7431,41.8043,47349.0
2020-02-14 15:25:00,47.88,47.91,47.83,47.84,77733.0,41.8043,41.8305,41.7606,41.7693,77733.0
2020-02-14 15:30:00,47.83,47.87,47.79,47.85,78847.0,41.7606,41.7955,41.7257,41.7781,78847.0
2020-02-14 15:35:00,47.84,47.85,47.73,47.82,112218.0,41.7693,41.7781,41.6733,41.7519,112218.0
2020-02-14 15:40:00,47.83,47.86,47.8,47.84,43876.0,41.7606,41.7868,41.7344,41.7693,43876.0
2020-02-14 15:45:00,47.84,47.91,47.84,47.91,64109.0,41.7693,41.8305,41.7693,41.8305,64109.0
2020-02-14 15:50:00,47.91,47.91,47.84,47.88,74623.0,41.8305,41.8305,41.7693,41.8043,74623.0
2020-02-14 15:55:00,47.88,47.91,47.85,47.85,115775.0,41.8043,41.8305,41.7781,41.7781,115775.0
2020-02-18 09:30:00,48.96,48.96,48.79,48.83,155647.0,42.7472,42.7472,42.5988,42.6337,155647.0
2020-02-18 09:35:00,48.84,48.85,48.76,48.81,100425.0,42.6424,42.6512,42.5726,42.6163,100425.0
2020-02-18 09:40:00,48.81,48.84,48.73,48.84,54977.0,42.6163,42.6424,42.5464,42.6424,54977.0
2020-02-18 09:45:00,48.83,48.87,48.78,48.78,62818.0,42.6337,42.6686,42.5901,42.5901,62818.0
2020-02-18 09:50:00,48.77,48.8,48.69,48.8,79431.0,42.5813,42.6075,42.5115,42.6075,79431.0
2020-02-18 09:55:00,48.79,48.79,48.67,48.73,86430.0,42.5988,42.5988,42.494,42.5464,86430.0
2020-02-18 10:00:00,48.73,48.84,48.73,48.79,48077.0,42.5464,42.6424,42.5464,42.5988,48077.0
2020-02-18 10:05:00,48.79,48.86,48.79,48.86,55085.0,42.5988,42.6599,42.5988,42.6599,55085.0
2020-02-18 10:10:00,48.85,48.9,48.84,48.87,82582.0,42.6512,42.6948,42.6424,42.6686,82582.0
2020-02-18 10:15:00,48.87,48.88,48.81,48.86,46634.0,42.6686,42.6774,42.6163,42.6599,46634.0
2020-02-18 10:20:00,48.86,48.91,48.81,48.86,53754.0,42.6599,42.7036,42.6163,42.6599,53754.0
2020-02-18 10:25:00,48.84,48.86,48.66,48.66,37804.0,42.6424,42.6599,42.4853,42.4853,37804.0
2020-02-18 10:30:00,48.67,48.69,48.6,48.63,52178.0,42.494,42.5115,42.4329,42.4591,52178.0
2020-02-18 10:35:00,48.63,48.69,48.59,48.69,30615.0,42.4591,42.5115,42.4242,42.5115,30615.0
2020-02-18 10:40:00,48.69,48.75,48.65,48.73,19315.0,42.5115,42.5639,42.4766,42.5464,19315.0
2020-02-18 10:45:00,48.73,48.77,48.72,48.75,23813.0,42.5464,42.5813,42.5377,42.5639,23813.0
2020-02-18 10:50:00,48.76,48.77,48.73,48.73,19811.0,42.5726,42.5813,42.5464,42.5464,19811.0
2020-02-18 10:55:00,48.73,48.76,48.66,48.67,31299.0,42.5464,42.5726,42.4853,42.494,31299.0
2020-02-18 11:00:00,48.67,48.74,48.66,48.74,41591.0,42.494,42.5551,42.4853,42.5551,41591.0
2020-02-18 11:05:00,48.75,48.89,48.74,48.89,69147.0,42.5639,42.6861,42.5551,42.6861,69147.0
2020-02-18 11:10:00,48.88,48.98,48.87,48.97,122551.0,42.6774,42.7647,42.6686,42.756,122551.0
2020-02-18 11:15:00,48.96,48.96,48.87,48.91,50414.0,42.7472,42.7472,42.6686,42.7036,50414.0
2020-02-18 11:20:00,48.92,48.97,48.91,48.94,23666.0,42.7123,42.756,42.7036,42.7298,23666.0
2020-02-18 11:25:00,48.95,48.97,48.83,48.84,14319.0,42.7385,42.756,42.6337,42.6424,14319.0
2020-02-18 11:30:00,48.83,48.93,48.83,48.93,21102.0,42.6337,42.721,42.6337,42.721,21102.0
2020-02-18 11:35:00,48.93,48.93,48.87,48.9,17961.0,42.721,42.721,42.6686,42.6948,17961.0
2020-02-18 11:40:00,48.9,48.93,48.89,48.89,18588.0,42.6948,42.721,42.6861,42.6861,18588.0
2020-02-18 11:45:00,48.88,48.91,48.84,48.91,21925.0,42.6774,42.7036,42.6424,42.7036,21925.0
2020-02-18 11:50:00,48.91,48.93,48.85,48.89,24105.0,42.7036,42.721,42.6512,42.6861,24105.0
2020-02-18 11:55:00,48.89,48.93,48.88,48.92,10584.0,42.6861,42.721,42.6774,42.7123,10584.0
2020-02-18 12:00:00,48.92,48.99,48.91,48.98,28091.0,42.7123,42.7734,42.7036,42.7647,28091.0
2020-02-18 12:05:00,48.98,49.01,48.94,48.97,17107.0,42.7647,42.7909,42.7298,42.756,17107.0
2020-02-18 12:10:00,48.97,49.04,48.97,49.03,12545.0,42.756,42.8171,42.756,42.8083,12545.0
2020-02-18 12:15:00,49.03,49.03,48.98,49.01,22601.0,42.8083,42.8083,42.7647,42.7909,22601.0
2020-02-18 12:20:00,49.01,49.05,49.0,49.04,12515.0,42.7909,42.8258,42.7821,42.8171,12515.0
2020-02-18 12:25:00,49.04,49.06,49.02,49.04,15443.0,42.8171,42.8345,42.7996,42.8171,15443.0
2020-02-18 12:30:00,49.03,49.06,49.02,49.05,23682.0,42.8083,42.8345,42.7996,42.8258,23682.0
2020-02-18 12:35:00,49.05,49.08,49.05,49.07,26276.0,42.8258,42.852,42.8258,42.8433,26276.0
2020-02-18 12:40:00,49.07,49.07,48.97,49.01,36114.0,42.8433,42.8433,42.756,42.7909,36114.0
2020-02-18 12:45:00,49.01,49.04,49.0,49.04,22486.0,42.7909,42.8171,42.7821,42.8171,22486.0
2020-02-18 12:50:00,49.04,49.05,49.02,49.04,19833.0,42.8171,42.8258,42.7996,42.8171,19833.0
2020-02-18 12:55:00,49.04,49.04,49.03,49.04,9437.0,42.8171,42.8171,42.8083,42.8171,9437.0
2020-02-18 13:00:00,49.04,49.04,49.0,49.03,19463.0,42.8171,42.8171,42.7821,42.8083,19463.0
2020-02-18 13:05:00,49.03,49.14,49.03,49.13,29193.0,42.8083,42.9044,42.8083,42.8956,29193.0
2020-02-18 13:10:00,49.14,49.14,49.04,49.06,25887.0,42.9044,42.9044,42.8171,42.8345,25887.0
2020-02-18 13:15:00,49.05,49.09,49.05,49.09,11893.0,42.8258,42.8607,42.8258,42.8607,11893.0
2020-02-18 13:20:00,49.09,49.13,49.06,49.07,25635.0,42.8607,42.8956,42.8345,42.8433,25635.0
2020-02-18 13:25:00,49.07,49.1,49.05,49.09,22895.0,42.8433,42.8695,42.8258,42.8607,22895.0
2020-02-18 13:30:00,49.09,49.13,49.09,49.13,15319.0,42.8607,42.8956,42.8607,42.8956,15319.0
2020-02-18 13:35:00,49.13,49.13,49.07,49.09,36636.0,42.8956,42.8956,42.8433,42.8607,36636.0
2020-02-18 13:40:00,49.1,49.14,49.1,49.13,23753.0,42.8695,42.9044,42.8695,42.8956,23753.0
2020-02-18 13:45:00,49.13,49.14,49.06,49.07,45235.0,42.8956,42.9044,42.8345,42.8433,45235.0
2020-02-18 13:50:00,49.07,49.08,49.04,49.07,26440.0,42.8433,42.852,42.8171,42.8433,26440.0
2020-02-18 13:55:00,49.07,49.14,49.06,49.14,54785.0,42.8433,42.9044,42.8345,42.9044,54785.0
2020-02-18 14:00:00,49.14,49.14,49.09,49.11,35767.0,42.9044,42.9044,42.8607,42.8782,35767.0
2020-02-18 14:05:00,49.11,49.13,49.09,49.12,63647.0,42.8782,42.8956,42.8607,42.8869,63647.0
2020-02-18 14:10:00,49.12,49.19,49.12,49.14,52828.0,42.8869,42.948,42.8869,42.9044,52828.0
2020-02-18 14:15:00,49.14,49.2,49.13,49.19,37126.0,42.9044,42.9568,42.8956,42.948,37126.0
2020-02-18 14:20:00,49.19,49.24,49.18,49.23,24263.0,42.948,42.9917,42.9393,42.983,24263.0
2020-02-18 14:25:00,49.23,49.26,49.22,49.23,23712.0,42.983,43.0092,42.9742,42.983,23712.0
2020-02-18 14:30:00,49.23,49.24,49.11,49.12,50204.0,42.983,42.9917,42.8782,42.8869,50204.0
2020-02-18 14:35:00,49.11,49.15,49.1,49.15,19756.0,42.8782,42.9131,42.8695,42.9131,19756.0
2020-02-18 14:40:00,49.15,49.2,49.14,49.19,22976.0,42.9131,42.9568,42.9044,42.948,22976.0
2020-02-18 14:45:00,49.19,49.21,49.18,49.2,22517.0,42.948,42.9655,42.9393,42.9568,22517.0
2020-02-18 14:50:00,49.19,49.2,49.17,49.2,22255.0,42.948,42.9568,42.9306,42.9568,22255.0
2020-02-18 14:55:00,49.2,49.21,49.19,49.2,18023.0,42.9568,42.9655,42.948,42.9568,18023.0
2020-02-18 15:00:00,49.2,49.2,49.14,49.2,44226.0,42.9568,42.9568,42.9044,42.9568,44226.0
2020-02-18 15:05:00,49.2,49.2,49.18,49.19,22399.0,42.9568,42.9568,42.9393,42.948,22399.0
2020-02-18 15:10:00,49.18,49.2,49.17,49.19,23565.0,42.9393,42.9568,42.9306,42.948,23565.0
2020-02-18 15:15:00,49.19,49.19,49.14,49.16,29397.0,42.948,42.948,42.9044,42.9218,29397.0
2020-02-18 15:20:00,49.16,49.17,49.15,49.16,26211.0,42.9218,42.9306,42.9131,42.9218,26211.0
2020-02-18 15:25:00,49.16,49.19,49.15,49.16,35837.0,42.9218,42.948,42.9131,42.9218,35837.0
2020-02-18 15:30:00,49.16,49.17,49.15,49.16,37492.0,42.9218,42.9306,42.9131,42.9218,37492.0
2020-02-18 15:35:00,49.15,49.17,49.15,49.17,51851.0,42.9131,42.9306,42.9131,42.9306,51851.0
2020-02-18 15:40:00,49.16,49.22,49.16,49.21,92936.0,42.9218,42.9742,42.9218,42.9655,92936.0
2020-02-18 15:45:00,49.21,49.21,49.15,49.17,84827.0,42.9655,42.9655,42.9131,42.9306,84827.0
2020-02-18 15:50:00,49.17,49.17,49.1,49.16,135099.0,42.9306,42.9306,42.8695,42.9218,135099.0
2020-02-18 15:55:00,49.16,49.21,49.14,49.15,228500.0,42.9218,42.9655,42.9044,42.9131,228500.0
2020-02-19 09:30:00,49.36,49.49,49.34,49.39,102867.0,43.0965,43.21,43.079,43.1227,102867.0
2020-02-19 09:35:00,49.37,49.52,49.37,49.52,43583.0,43.1052,43.2362,43.1052,43.2362,43583.0
2020-02-19 09:40:00,49.52,49.56,49.45,49.45,46796.0,43.2362,43.2711,43.175,43.175,46796.0
2020-02-19 09:45:00,49.44,49.45,49.35,49.39,39370.0,43.1663,43.175,43.0877,43.1227,39370.0
2020-02-19 09:50:00,49.39,49.43,49.33,49.36,47079.0,43.1227,43.1576,43.0703,43.0965,47079.0
2020-02-19 09:55:00,49.37,49.43,49.37,49.41,66040.0,43.1052,43.1576,43.1052,43.1401,66040.0
2020-02-19 10:00:00,49.42,49.49,49.39,49.47,60012.0,43.1488,43.21,43.1227,43.1925,60012.0
2020-02-19 10:05:00,49.46,49.5,49.4,49.4,46394.0,43.1838,43.2187,43.1314,43.1314,46394.0
2020-02-19 10:10:00,49.39,49.43,49.33,49.4,49974.0,43.1227,43.1576,43.0703,43.1314,49974.0
2020-02-19 10:15:00,49.41,49.43,49.35,49.39,35724.0,43.1401,43.1576,43.0877,43.1227,35724.0
2020-02-19 10:20:00,49.39,49.43,49.35,49.36,51125.0,43.1227,43.1576,43.0877,43.0965,51125.0
2020-02-19 10:25:00,49.37,49.44,49.37,49.4,33314.0,43.1052,43.1663,43.1052,43.1314,33314.0
2020-02-19 10:30:00,49.39,49.41,49.34,49.37,76643.0,43.1227,43.1401,43.079,43.1052,76643.0
2020-02-19 10:35:00,49.36,49.42,49.35,49.41,25824.0,43.0965,43.1488,43.0877,43.1401,25824.0
2020-02-19 10:40:00,49.41,49.43,49.38,49.39,50322.0,43.1401,43.1576,43.1139,43.1227,50322.0
2020-02-19 10:45:00,49.4,49.4,49.37,49.39,31060.0,43.1314,43.1314,43.1052,43.1227,31060.0
2020-02-19 10:50:00,49.39,49.39,49.33,49.33,46236.0,43.1227,43.1227,43.0703,43.0703,46236.0
2020-02-19 10:55:00,49.33,49.35,49.26,49.27,30476.0,43.0703,43.0877,43.0092,43.0179,30476.0
2020-02-19 11:00:00,49.27,49.28,49.22,49.27,35944.0,43.0179,43.0266,42.9742,43.0179,35944.0
2020-02-19 11:05:00,49.27,49.31,49.26,49.29,42676.0,43.0179,43.0528,43.0092,43.0353,42676.0
2020-02-19 11:10:00,49.29,49.3,49.25,49.29,33778.0,43.0353,43.0441,43.0004,43.0353,33778.0
2020-02-19 11:15:00,49.29,49.32,49.25,49.26,51989.0,43.0353,43.0615,43.0004,43.0092,51989.0
2020-02-19 11:20:00,49.25,49.3,49.24,49.3,32790.0,43.0004,43.0441,42.9917,43.0441,32790.0
2020-02-19 11:25:00,49.3,49.33,49.29,49.3,33228.0,43.0441,43.0703,43.0353,43.0441,33228.0
2020-02-19 11:30:00,49.3,49.3,49.26,49.26,19805.0,43.0441,43.0441,43.0092,43.0092,19805.0
2020-02-19 11:35:00,49.26,49.26,49.18,49.2,38873.0,43.0092,43.0092,42.9393,42.9568,38873.0
2020-02-19 11:40:00,49.2,49.2,49.13,49.14,29888.0,42.9568,42.9568,42.8956,42.9044,29888.0
2020-02-19 11:45:00,49.14,49.16,49.11,49.12,15612.0,42.9044,42.9218,42.8782,42.8869,15612.0
2020-02-19 11:50:00,49.12,49.17,49.11,49.15,39177.0,42.8869,42.9306,42.8782,42.9131,39177.0
2020-02-19 11:55:00,49.15,49.17,49.12,49.12,18339.0,42.9131,42.9306,42.8869,42.8869,18339.0
2020-02-19 12:00:00,49.12,49.13,49.06,49.06,51454.0,42.8869,42.8956,42.8345,42.8345,51454.0
2020-02-19 12:05:00,49.06,49.11,49.06,49.11,27313.0,42.8345,42.8782,42.8345,42.8782,27313.0
2020-02-19 12:10:00,49.09,49.12,49.08,49.12,25798.0,42.8607,42.8869,42.852,42.8869,25798.0
2020-02-19 12:15:00,49.12,49.15,49.08,49.13,23492.0,42.8869,42.9131,42.852,42.8956,23492.0
2020-02-19 12:20:00,49.13,49.15,49.13,49.15,20391.0,42.8956,42.9131,42.8956,42.9131,20391.0
2020-02-19 12:25:00,49.15,49.18,49.13,49.17,14813.0,42.9131,42.9393,42.8956,42.9306,14813.0
2020-02-19 12:30:00,49.17,49.22,49.16,49.22,14358.0,42.9306,42.9742,42.9218,42.9742,14358.0
2020-02-19 12:35:00,49.22,49.23,49.17,49.17,19070.0,42.9742,42.983,42.9306,42.9306,19070.0
2020-02-19 12:40:00,49.17,49.18,49.17,49.18,7739.0,42.9306,42.9393,42.9306,42.9393,7739.0
2020-02-19 12:45:00,49.17,49.23,49.17,49.19,19829.0,42.9306,42.983,42.9306,42.948,19829.0
2020-02-19 12:50:00,49.18,49.19,49.17,49.18,13626.0,42.9393,42.948,42.9306,42.9393,13626.0
2020-02-19 12:55:00,49.17,49.18,49.15,49.16,21115.0,42.9306,42.9393,42.9131,42.9218,21115.0
2020-02-19 13:00:00,49.17,49.2,49.16,49.2,23621.0,42.9306,42.9568,42.9218,42.9568,23621.0
2020-02-19 13:05:00,49.2,49.23,49.17,49.18,16114.0,42.9568,42.983,42.9306,42.9393,16114.0
2020-02-19 13:10:00,49.17,49.21,49.17,49.21,11890.0,42.9306,42.9655,42.9306,42.9655,11890.0
2020-02-19 13:15:00,49.21,49.23,49.19,49.21,15812.0,42.9655,42.983,42.948,42.9655,15812.0
2020-02-19 13:20:00,49.22,49.22,49.2,49.22,24964.0,42.9742,42.9742,42.9568,42.9742,24964.0
2020-02-19 13:25:00,49.22,49.25,49.22,49.25,11414.0,42.9742,43.0004,42.9742,43.0004,11414.0
2020-02-19 13:30:00,49.25,49.34,49.25,49.34,31814.0,43.0004,43.079,43.0004,43.079,31814.0
2020-02-19 13:35:00,49.34,49.4,49.33,49.39,45183.0,43.079,43.1314,43.0703,43.1227,45183.0
2020-02-19 13:40:00,49.39,49.41,49.38,49.41,21404.0,43.1227,43.1401,43.1139,43.1401,21404.0
2020-02-19 13:45:00,49.4,49.43,49.4,49.41,29297.0,43.1314,43.1576,43.1314,43.1401,29297.0
2020-02-19 13:50:00,49.4,49.41,49.35,49.36,12924.0,43.1314,43.1401,43.0877,43.0965,12924.0
2020-02-19 13:55:00,49.35,49.39,49.35,49.38,29233.0,43.0877,43.1227,43.0877,43.1139,29233.0
2020-02-19 14:00:00,49.38,49.38,49.32,49.38,15803.0,43.1139,43.1139,43.0615,43.1139,15803.0
2020-02-19 14:05:00,49.38,49.4,49.37,49.39,11988.0,43.1139,43.1314,43.1052,43.1227,11988.0
2020-02-19 14:10:00,49.39,49.39,49.31,49.36,142560.0,43.1227,43.1227,43.0528,43.0965,142560.0
2020-02-19 14:15:00,49.36,49.39,49.29,49.3,47542.0,43.0965,43.1227,43.0353,43.0441,47542.0
2020-02-19 14:20:00,49.3,49.3,49.29,49.3,24722.0,43.0441,43.0441,43.0353,43.0441,24722.0
2020-02-19 14:25:00,49.29,49.31,49.29,49.3,29239.0,43.0353,43.0528,43.0353,43.0441,29239.0
2020-02-19 14:30:00,49.3,49.36,49.29,49.3,32654.0,43.0441,43.0965,43.0353,43.0441,32654.0
2020-02-19 14:35:00,49.29,49.31,49.29,49.3,18282.0,43.0353,43.0528,43.0353,43.0441,18282.0
2020-02-19 14:40:00,49.3,49.31,49.29,49.3,26434.0,43.0441,43.0528,43.0353,43.0441,26434.0
2020-02-19 14:45:00,49.3,49.3,49.28,49.3,31243.0,43.0441,43.0441,43.0266,43.0441,31243.0
2020-02-19 14:50:00,49.29,49.31,49.27,49.29,30211.0,43.0353,43.0528,43.0179,43.0353,30211.0
2020-02-19 14:55:00,49.29,49.31,49.26,49.28,19541.0,43.0353,43.0528,43.0092,43.0266,19541.0
2020-02-19 15:00:00,49.28,49.31,49.27,49.3,21065.0,43.0266,43.0528,43.0179,43.0441,21065.0
2020-02-19 15:05:00,49.3,49.31,49.28,49.3,27653.0,43.0441,43.0528,43.0266,43.0441,27653.0
2020-02-19 15:10:00,49.3,49.31,49.26,49.28,21859.0,43.0441,43.0528,43.0092,43.0266,21859.0
2020-02-19 15:15:00,49.27,49.31,49.27,49.3,37903.0,43.0179,43.0528,43.0179,43.0441,37903.0
2020-02-19 15:20:00,49.3,49.3,49.27,49.3,29951.0,43.0441,43.0441,43.0179,43.0441,29951.0
2020-02-19 15:25:00,49.3,49.31,49.28,49.3,37982.0,43.0441,43.0528,43.0266,43.0441,37982.0
2020-02-19 15:30:00,49.3,49.31,49.28,49.28,24604.0,43.0441,43.0528,43.0266,43.0266,24604.0
2020-02-19 15:35:00,49.29,49.29,49.26,49.27,35097.0,43.0353,43.0353,43.0092,43.0179,35097.0
2020-02-19 15:40:00,49.26,49.29,49.26,49.28,44792.0,43.0092,43.0353,43.0092,43.0266,44792.0
2020-02-19 15:45:00,49.28,49.31,49.27,49.28,75798.0,43.0266,43.0528,43.0179,43.0266,75798.0
2020-02-19 15:50:00,49.29,49.36,49.28,49.36,110914.0,43.0353,43.0965,43.0266,43.0965,110914.0
2020-02-19 15:55:00,49.36,49.36,49.3,49.31,214993.0,43.0965,43.0965,43.0441,43.0528,214993.0
2020-02-20 09:30:00,48.88,49.0,48.84,49.0,105974.0,42.6774,42.7821,42.6424,42.7821,105974.0
2020-02-20 09:35:00,48.99,48.99,48.85,48.89,41411.0,42.7734,42.7734,42.6512,42.6861,41411.0
2020-02-20 09:40:00,48.9,48.97,48.85,48.94,37959.0,42.6948,42.756,42.6512,42.7298,37959.0
2020-02-20 09:45:00,48.94,49.0,48.94,48.96,39856.0,42.7298,42.7821,42.7298,42.7472,39856.0
2020-02-20 09:50:00,48.96,49.07,48.95,49.06,28910.0,42.7472,42.8433,42.7385,42.8345,28910.0
2020-02-20 09:55:00,49.05,49.11,49.03,49.05,53082.0,42.8258,42.8782,42.8083,42.8258,53082.0
2020-02-20 10:00:00,49.05,49.07,49.02,49.02,46115.0,42.8258,42.8433,42.7996,42.7996,46115.0
2020-02-20 10:05:00,49.03,49.11,49.0,49.09,40312.0,42.8083,42.8782,42.7821,42.8607,40312.0
2020-02-20 10:10:00,49.1,49.15,49.07,49.15,40359.0,42.8695,42.9131,42.8433,42.9131,40359.0
2020-02-20 10:15:00,49.14,49.15,49.09,49.12,25445.0,42.9044,42.9131,42.8607,42.8869,25445.0
2020-02-20 10:20:00,49.12,49.13,49.06,49.07,29248.0,42.8869,42.8956,42.8345,42.8433,29248.0
2020-02-20 10:25:00,49.07,49.1,49.05,49.07,29300.0,42.8433,42.8695,42.8258,42.8433,29300.0
2020-02-20 10:30:00,49.07,49.14,49.05,49.13,23055.0,42.8433,42.9044,42.8258,42.8956,23055.0
2020-02-20 10:35:00,49.13,49.17,49.12,49.15,25282.0,42.8956,42.9306,42.8869,42.9131,25282.0
2020-02-20 10:40:00,49.16,49.18,49.13,49.14,23606.0,42.9218,42.9393,42.8956,42.9044,23606.0
2020-02-20 10:45:00,49.14,49.15,49.12,49.14,24042.0,42.9044,42.9131,42.8869,42.9044,24042.0
2020-02-20 10:50:00,49.14,49.17,49.12,49.14,32026.0,42.9044,42.9306,42.8869,42.9044,32026.0
2020-02-20 10:55:00,49.12,49.14,49.09,49.11,24027.0,42.8869,42.9044,42.8607,42.8782,24027.0
2020-02-20 11:00:00,49.11,49.11,48.96,49.02,66078.0,42.8782,42.8782,42.7472,42.7996,66078.0
2020-02-20 11:05:00,49.01,49.04,48.99,49.01,55199.0,42.7909,42.8171,42.7734,42.7909,55199.0
2020-02-20 11:10:00,49.01,49.05,48.98,49.01,62031.0,42.7909,42.8258,42.7647,42.7909,62031.0
2020-02-20 11:15:00,49.01,49.01,48.89,48.97,62617.0,42.7909,42.7909,42.6861,42.756,62617.0
2020-02-20 11:20:00,48.96,49.0,48.95,48.97,33451.0,42.7472,42.7821,42.7385,42.756,33451.0
2020-02-20 11:25:00,48.96,48.96,48.82,48.85,34123.0,42.7472,42.7472,42.625,42.6512,34123.0
2020-02-20 11:30:00,48.84,48.85,48.66,48.7,79442.0,42.6424,42.6512,42.4853,42.5202,79442.0
2020-02-20 11:35:00,48.7,48.8,48.68,48.8,52664.0,42.5202,42.6075,42.5028,42.6075,52664.0
2020-02-20 11:40:00,48.8,48.86,48.79,48.82,29865.0,42.6075,42.6599,42.5988,42.625,29865.0
2020-02-20 11:45:00,48.82,48.86,48.73,48.73,23588.0,42.625,42.6599,42.5464,42.5464,23588.0
2020-02-20 11:50:00,48.72,48.89,48.71,48.89,21691.0,42.5377,42.6861,42.5289,42.6861,21691.0
2020-02-20 11:55:00,48.89,48.93,48.83,48.85,25560.0,42.6861,42.721,42.6337,42.6512,25560.0
2020-02-20 12:00:00,48.84,48.86,48.77,48.81,21889.0,42.6424,42.6599,42.5813,42.6163,21889.0
2020-02-20 12:05:00,48.82,48.85,48.82,48.84,22218.0,42.625,42.6512,42.625,42.6424,22218.0
2020-02-20 12:10:00,48.83,48.91,48.83,48.91,18938.0,42.6337,42.7036,42.6337,42.7036,18938.0
2020-02-20 12:15:00,48.91,48.91,48.85,48.88,16590.0,42.7036,42.7036,42.6512,42.6774,16590.0
2020-02-20 12:20:00,48.88,48.89,48.84,48.84,22274.0,42.6774,42.6861,42.6424,42.6424,22274.0
2020-02-20 12:25:00,48.85,48.89,48.82,48.83,15344.0,42.6512,42.6861,42.625,42.6337,15344.0
2020-02-20 12:30:00,48.83,48.86,48.81,48.86,17757.0,42.6337,42.6599,42.6163,42.6599,17757.0
2020-02-20 12:35:00,48.85,48.85,48.8,48.8,15661.0,42.6512,42.6512,42.6075,42.6075,15661.0
2020-02-20 12:40:00,48.79,48.83,48.79,48.83,13336.0,42.5988,42.6337,42.5988,42.6337,13336.0
2020-02-20 12:45:00,48.82,48.85,48.78,48.8,12487.0,42.625,42.6512,42.5901,42.6075,12487.0
2020-02-20 12:50:00,48.8,48.81,48.79,48.81,13145.0,42.6075,42.6163,42.5988,42.6163,13145.0
2020-02-20 12:55:00,48.81,48.85,48.81,48.84,12796.0,42.6163,42.6512,42.6163,42.6424,12796.0
2020-02-20 13:00:00,48.83,48.86,48.81,48.84,17230.0,42.6337,42.6599,42.6163,42.6424,17230.0
2020-02-20 13:05:00,48.84,48.87,48.83,48.87,10804.0,42.6424,42.6686,42.6337,42.6686,10804.0
2020-02-20 13:10:00,48.87,48.91,48.86,48.89,18676.0,42.6686,42.7036,42.6599,42.6861,18676.0
2020-02-20 13:15:00,48.89,48.92,48.86,48.87,18609.0,42.6861,42.7123,42.6599,42.6686,18609.0
2020-02-20 13:20:00,48.87,48.91,48.87,48.88,16841.0,42.6686,42.7036,42.6686,42.6774,16841.0
2020-02-20 13:25:00,48.88,48.89,48.86,48.88,15387.0,42.6774,42.6861,42.6599,42.6774,15387.0
2020-02-20 13:30:00,48.89,48.93,48.89,48.91,15253.0,42.6861,42.721,42.6861,42.7036,15253.0
2020-02-20 13:35:00,48.91,48.91,48.85,48.88,20685.0,42.7036,42.7036,42.6512,42.6774,20685.0
2020-02-20 13:40:00,48.89,48.9,48.83,48.84,16546.0,42.6861,42.6948,42.6337,42.6424,16546.0
2020-02-20 13:45:00,48.84,48.89,48.83,48.87,16709.0,42.6424,42.6861,42.6337,42.6686,16709.0
2020-02-20 13:50:00,48.86,48.87,48.81,48.82,21720.0,42.6599,42.6686,42.6163,42.625,21720.0
2020-02-20 13:55:00,48.82,48.84,48.79,48.8,22890.0,42.625,42.6424,42.5988,42.6075,22890.0
2020-02-20 14:00:00,48.8,48.84,48.8,48.83,31580.0,42.6075,42.6424,42.6075,42.6337,31580.0
2020-02-20 14:05:00,48.83,48.83,48.8,48.82,23657.0,42.6337,42.6337,42.6075,42.625,23657.0
2020-02-20 14:10:00,48.83,48.88,48.82,48.86,29457.0,42.6337,42.6774,42.625,42.6599,29457.0
2020-02-20 14:15:00,48.86,48.89,48.84,48.88,18685.0,42.6599,42.6861,42.6424,42.6774,18685.0
2020-02-20 14:20:00,48.89,48.92,48.86,48.92,14434.0,42.6861,42.7123,42.6599,42.7123,14434.0
2020-02-20 14:25:00,48.92,48.95,48.91,48.95,16299.0,42.7123,42.7385,42.7036,42.7385,16299.0
2020-02-20 14:30:00,48.95,48.95,48.86,48.89,51456.0,42.7385,42.7385,42.6599,42.6861,51456.0
2020-02-20 14:35:00,48.9,48.95,48.89,48.94,17873.0,42.6948,42.7385,42.6861,42.7298,17873.0
2020-02-20 14:40:00,48.94,48.95,48.9,48.91,18791.0,42.7298,42.7385,42.6948,42.7036,18791.0
2020-02-20 14:45:00,48.91,48.93,48.89,48.91,19388.0,42.7036,42.721,42.6861,42.7036,19388.0
2020-02-20 14:50:00,48.9,48.94,48.89,48.89,23253.0,42.6948,42.7298,42.6861,42.6861,23253.0
2020-02-20 14:55:00,48.89,48.9,48.87,48.87,30014.0,42.6861,42.6948,42.6686,42.6686,30014.0
2020-02-20 15:00:00,48.87,48.9,48.86,48.9,27523.0,42.6686,42.6948,42.6599,42.6948,27523.0
2020-02-20 15:05:00,48.9,48.92,48.89,48.91,20701.0,42.6948,42.7123,42.6861,42.7036,20701.0
2020-02-20 15:10:00,48.9,48.91,48.86,48.89,28757.0,42.6948,42.7036,42.6599,42.6861,28757.0
2020-02-20 15:15:00,48.88,48.92,48.87,48.92,22313.0,42.6774,42.7123,42.6686,42.7123,22313.0
2020-02-20 15:20:00,48.91,48.95,48.91,48.95,25257.0,42.7036,42.7385,42.7036,42.7385,25257.0
2020-02-20 15:25:00,48.95,48.98,48.91,48.95,34148.0,42.7385,42.7647,42.7036,42.7385,34148.0
2020-02-20 15:30:00,48.95,48.98,48.92,48.94,46300.0,42.7385,42.7647,42.7123,42.7298,46300.0
2020-02-20 15:35:00,48.94,48.95,48.91,48.91,33585.0,42.7298,42.7385,42.7036,42.7036,33585.0
2020-02-20 15:40:00,48.91,48.95,48.91,48.94,42441.0,42.7036,42.7385,42.7036,42.7298,42441.0
2020-02-20 15:45:00,48.94,48.97,48.91,48.95,50637.0,42.7298,42.756,42.7036,42.7385,50637.0
2020-02-20 15:50:00,48.95,48.97,48.92,48.94,102113.0,42.7385,42.756,42.7123,42.7298,102113.0
2020-02-20 15:55:00,48.93,48.98,48.92,48.95,118437.0,42.721,42.7647,42.7123,42.7385,118437.0
2020-02-21 09:30:00,49.88,50.23,49.87,50.23,266415.0,43.5505,43.8561,43.5417,43.8561,266415.0
2020-02-21 09:35:00,50.23,50.25,50.07,50.07,172096.0,43.8561,43.8735,43.7164,43.7164,172096.0
2020-02-21 09:40:00,50.08,50.1,49.82,49.89,112484.0,43.7251,43.7426,43.4981,43.5592,112484.0
2020-02-21 09:45:00,49.89,49.89,49.77,49.83,87034.0,43.5592,43.5592,43.4544,43.5068,87034.0
2020-02-21 09:50:00,49.83,49.95,49.81,49.91,79780.0,43.5068,43.6116,43.4894,43.5767,79780.0
2020-02-21 09:55:00,49.9,49.95,49.89,49.9,98591.0,43.5679,43.6116,43.5592,43.5679,98591.0
2020-02-21 10:00:00,49.9,49.92,49.72,49.8,71320.0,43.5679,43.5854,43.4108,43.4806,71320.0
2020-02-21 10:05:00,49.8,49.85,49.75,49.8,53660.0,43.4806,43.5243,43.437,43.4806,53660.0
2020-02-21 10:10:00,49.79,49.85,49.74,49.75,39143.0,43.4719,43.5243,43.4282,43.437,39143.0
2020-02-21 10:15:00,49.75,49.79,49.7,49.72,52181.0,43.437,43.4719,43.3933,43.4108,52181.0
2020-02-21 10:20:00,49.72,49.9,49.72,49.87,34253.0,43.4108,43.5679,43.4108,43.5417,34253.0
2020-02-21 10:25:00,49.86,49.86,49.76,49.77,28207.0,43.533,43.533,43.4457,43.4544,28207.0
2020-02-21 10:30:00,49.76,49.78,49.68,49.7,47973.0,43.4457,43.4632,43.3759,43.3933,47973.0
2020-02-21 10:35:00,49.71,49.75,49.68,49.72,35226.0,43.402,43.437,43.3759,43.4108,35226.0
2020-02-21 10:40:00,49.71,49.75,49.69,49.72,35290.0,43.402,43.437,43.3846,43.4108,35290.0
2020-02-21 10:45:00,49.71,49.79,49.7,49.79,24252.0,43.402,43.4719,43.3933,43.4719,24252.0
2020-02-21 10:50:00,49.79,49.79,49.73,49.77,24609.0,43.4719,43.4719,43.4195,43.4544,24609.0
2020-02-21 10:55:00,49.77,49.85,49.76,49.83,26955.0,43.4544,43.5243,43.4457,43.5068,26955.0
2020-02-21 11:00:00,49.84,49.89,49.79,49.87,43779.0,43.5156,43.5592,43.4719,43.5417,43779.0
2020-02-21 11:05:00,49.86,49.89,49.81,49.82,49424.0,43.533,43.5592,43.4894,43.4981,49424.0
2020-02-21 11:10:00,49.83,49.83,49.77,49.79,57449.0,43.5068,43.5068,43.4544,43.4719,57449.0
2020-02-21 11:15:00,49.79,49.81,49.77,49.79,68413.0,43.4719,43.4894,43.4544,43.4719,68413.0
2020-02-21 11:20:00,49.78,49.86,49.78,49.86,55836.0,43.4632,43.533,43.4632,43.533,55836.0
2020-02-21 11:25:00,49.86,49.86,49.76,49.77,76563.0,43.533,43.533,43.4457,43.4544,76563.0
2020-02-21 11:30:00,49.77,49.8,49.73,49.75,44630.0,43.4544,43.4806,43.4195,43.437,44630.0
2020-02-21 11:35:00,49.76,49.78,49.74,49.77,63935.0,43.4457,43.4632,43.4282,43.4544,63935.0
2020-02-21 11:40:00,49.77,49.8,49.75,49.78,23921.0,43.4544,43.4806,43.437,43.4632,23921.0
2020-02-21 11:45:00,49.78,49.79,49.76,49.79,13891.0,43.4632,43.4719,43.4457,43.4719,13891.0
2020-02-21 11:50:00,49.8,49.83,49.79,49.83,18529.0,43.4806,43.5068,43.4719,43.5068,18529.0
2020-02-21 11:55:00,49.83,49.92,49.82,49.92,27595.0,43.5068,43.5854,43.4981,43.5854,27595.0
2020-02-21 12:00:00,49.91,49.95,49.89,49.95,33731.0,43.5767,43.6116,43.5592,43.6116,33731.0
2020-02-21 12:05:00,49.95,49.98,49.94,49.96,37559.0,43.6116,43.6378,43.6029,43.6203,37559.0
2020-02-21 12:10:00,49.95,49.99,49.95,49.98,27404.0,43.6116,43.6465,43.6116,43.6378,27404.0
2020-02-21 12:15:00,49.99,50.02,49.98,50.0,40116.0,43.6465,43.6727,43.6378,43.6552,40116.0
2020-02-21 12:20:00,50.0,50.01,49.96,49.98,30885.0,43.6552,43.664,43.6203,43.6378,30885.0
2020-02-21 12:25:00,49.98,50.02,49.97,50.01,40132.0,43.6378,43.6727,43.6291,43.664,40132.0
2020-02-21 12:30:00,50.02,50.04,50.0,50.0,24385.0,43.6727,43.6902,43.6552,43.6552,24385.0
2020-02-21 12:35:00,50.01,50.06,50.0,50.06,18515.0,43.664,43.7076,43.6552,43.7076,18515.0
2020-02-21 12:40:00,50.05,50.07,50.02,50.05,25756.0,43.6989,43.7164,43.6727,43.6989,25756.0
2020-02-21 12:45:00,50.05,50.07,50.04,50.05,19971.0,43.6989,43.7164,43.6902,43.6989,19971.0
2020-02-21 12:50:00,50.05,50.06,50.03,50.04,31332.0,43.6989,43.7076,43.6814,43.6902,31332.0
2020-02-21 12:55:00,50.04,50.07,50.03,50.05,24306.0,43.6902,43.7164,43.6814,43.6989,24306.0
2020-02-21 13:00:00,50.05,50.11,50.04,50.09,25008.0,43.6989,43.7513,43.6902,43.7338,25008.0
2020-02-21 13:05:00,50.06,50.12,50.06,50.08,14656.0,43.7076,43.76,43.7076,43.7251,14656.0
2020-02-21 13:10:00,50.08,50.09,50.04,50.06,13753.0,43.7251,43.7338,43.6902,43.7076,13753.0
2020-02-21 13:15:00,50.06,50.12,50.06,50.11,18610.0,43.7076,43.76,43.7076,43.7513,18610.0
2020-02-21 13:20:00,50.11,50.14,50.08,50.13,23443.0,43.7513,43.7775,43.7251,43.7688,23443.0
2020-02-21 13:25:00,50.13,50.15,50.1,50.11,19507.0,43.7688,43.7862,43.7426,43.7513,19507.0
2020-02-21 13:30:00,50.1,50.11,50.07,50.07,18428.0,43.7426,43.7513,43.7164,43.7164,18428.0
2020-02-21 13:35:00,50.08,50.1,50.05,50.08,28502.0,43.7251,43.7426,43.6989,43.7251,28502.0
2020-02-21 13:40:00,50.09,50.12,50.06,50.06,21493.0,43.7338,43.76,43.7076,43.7076,21493.0
2020-02-21 13:45:00,50.07,50.07,50.04,50.06,21344.0,43.7164,43.7164,43.6902,43.7076,21344.0
2020-02-21 13:50:00,50.07,50.07,50.0,50.01,20862.0,43.7164,43.7164,43.6552,43.664,20862.0
2020-02-21 13:55:00,50.01,50.06,50.0,50.04,16438.0,43.664,43.7076,43.6552,43.6902,16438.0
2020-02-21 14:00:00,50.03,50.05,50.02,50.05,31218.0,43.6814,43.6989,43.6727,43.6989,31218.0
2020-02-21 14:05:00,50.04,50.1,50.01,50.09,29530.0,43.6902,43.7426,43.664,43.7338,29530.0
2020-02-21 14:10:00,50.09,50.1,50.04,50.05,32671.0,43.7338,43.7426,43.6902,43.6989,32671.0
2020-02-21 14:15:00,50.05,50.06,50.01,50.03,23974.0,43.6989,43.7076,43.664,43.6814,23974.0
2020-02-21 14:20:00,50.03,50.06,50.01,50.02,19478.0,43.6814,43.7076,43.664,43.6727,19478.0
2020-02-21 14:25:00,50.01,50.07,50.01,50.05,14717.0,43.664,43.7164,43.664,43.6989,14717.0
2020-02-21 14:30:00,50.05,50.06,50.0,50.0,18809.0,43.6989,43.7076,43.6552,43.6552,18809.0
2020-02-21 14:35:00,50.0,50.0,49.95,49.96,14634.0,43.6552,43.6552,43.6116,43.6203,14634.0
2020-02-21 14:40:00,49.96,50.01,49.95,50.01,24392.0,43.6203,43.664,43.6116,43.664,24392.0
2020-02-21 14:45:00,50.02,50.03,49.97,49.98,19064.0,43.6727,43.6814,43.6291,43.6378,19064.0
2020-02-21 14:50:00,49.97,50.06,49.97,50.02,23632.0,43.6291,43.7076,43.6291,43.6727,23632.0
2020-02-21 14:55:00,50.02,50.08,50.01,50.07,19636.0,43.6727,43.7251,43.664,43.7164,19636.0
2020-02-21 15:00:00,50.06,50.06,50.0,50.0,20764.0,43.7076,43.7076,43.6552,43.6552,20764.0
2020-02-21 15:05:00,50.0,50.01,49.99,50.01,34288.0,43.6552,43.664,43.6465,43.664,34288.0
2020-02-21 15:10:00,50.01,50.02,50.0,50.0,16487.0,43.664,43.6727,43.6552,43.6552,16487.0
2020-02-21 15:15:00,50.0,50.02,50.0,50.0,35275.0,43.6552,43.6727,43.6552,43.6552,35275.0
2020-02-21 15:20:00,50.0,50.01,49.96,49.98,36322.0,43.6552,43.664,43.6203,43.6378,36322.0
2020-02-21 15:25:00,49.98,50.01,49.97,49.99,33779.0,43.6378,43.664,43.6291,43.6465,33779.0
2020-02-21 15:30:00,49.99,50.02,49.98,50.0,62203.0,43.6465,43.6727,43.6378,43.6552,62203.0
2020-02-21 15:35:00,50.01,50.05,49.99,50.04,52472.0,43.664,43.6989,43.6465,43.6902,52472.0
2020-02-21 15:40:00,50.04,50.13,50.02,50.12,97896.0,43.6902,43.7688,43.6727,43.76,97896.0
2020-02-21 15:45:00,50.13,50.2,50.09,50.18,192334.0,43.7688,43.8299,43.7338,43.8124,192334.0
2020-02-21 15:50:00,50.18,50.23,50.15,50.18,138772.0,43.8124,43.8561,43.7862,43.8124,138772.0
2020-02-21 15:55:00,50.17,50.19,50.14,50.17,193737.0,43.8037,43.8211,43.7775,43.8037,193737.0
2020-02-24 09:30:00,48.25,48.63,48.25,48.59,267773.0,42.1273,42.4591,42.1273,42.4242,267773.0
2020-02-24 09:35:00,48.58,48.69,48.48,48.68,184274.0,42.4154,42.5115,42.3281,42.5028,184274.0
2020-02-24 09:40:00,48.68,48.7,48.44,48.55,215310.0,42.5028,42.5202,42.2932,42.3892,215310.0
2020-02-24 09:45:00,48.55,48.6,48.4,48.41,52202.0,42.3892,42.4329,42.2583,42.267,52202.0
2020-02-24 09:50:00,48.41,48.53,48.37,48.51,66591.0,42.267,42.3718,42.2321,42.3543,66591.0
2020-02-24 09:55:00,48.51,48.52,48.44,48.45,57449.0,42.3543,42.3631,42.2932,42.3019,57449.0
2020-02-24 10:00:00,48.45,48.46,48.38,48.41,106448.0,42.3019,42.3107,42.2408,42.267,106448.0
2020-02-24 10:05:00,48.42,48.52,48.38,48.47,60174.0,42.2757,42.3631,42.2408,42.3194,60174.0
2020-02-24 10:10:00,48.46,48.51,48.4,48.49,58138.0,42.3107,42.3543,42.2583,42.3369,58138.0
2020-02-24 10:15:00,48.5,48.51,48.42,48.42,64992.0,42.3456,42.3543,42.2757,42.2757,64992.0
2020-02-24 10:20:00,48.43,48.43,48.29,48.31,120627.0,42.2845,42.2845,42.1622,42.1797,120627.0
2020-02-24 10:25:00,48.3,48.35,48.28,48.29,50596.0,42.171,42.2146,42.1535,42.1622,50596.0
2020-02-24 10:30:00,48.28,48.3,48.2,48.21,59151.0,42.1535,42.171,42.0837,42.0924,59151.0
2020-02-24 10:35:00,48.21,48.25,48.17,48.21,45161.0,42.0924,42.1273,42.0575,42.0924,45161.0
2020-02-24 10:40:00,48.21,48.23,48.14,48.2,61859.0,42.0924,42.1099,42.0313,42.0837,61859.0
2020-02-24 10:45:00,48.2,48.22,48.16,48.18,35160.0,42.0837,42.1011,42.0487,42.0662,35160.0
2020-02-24 10:50:00,48.18,48.22,48.16,48.16,30092.0,42.0662,42.1011,42.0487,42.0487,30092.0
2020-02-24 10:55:00,48.17,48.18,48.13,48.16,47896.0,42.0575,42.0662,42.0225,42.0487,47896.0
2020-02-24 11:00:00,48.16,48.18,48.03,48.03,50231.0,42.0487,42.0662,41.9352,41.9352,50231.0
2020-02-24 11:05:00,48.03,48.04,47.98,47.98,39287.0,41.9352,41.944,41.8916,41.8916,39287.0
2020-02-24 11:10:00,47.98,48.05,47.98,48.02,50940.0,41.8916,41.9527,41.8916,41.9265,50940.0
2020-02-24 11:15:00,48.01,48.06,47.99,48.05,31677.0,41.9178,41.9614,41.9003,41.9527,31677.0
2020-02-24 11:20:00,48.05,48.09,48.04,48.04,29356.0,41.9527,41.9876,41.944,41.944,29356.0
2020-02-24 11:25:00,48.04,48.04,47.96,47.96,36013.0,41.944,41.944,41.8741,41.8741,36013.0
2020-02-24 11:30:00,47.96,48.08,47.95,48.07,45422.0,41.8741,41.9789,41.8654,41.9702,45422.0
2020-02-24 11:35:00,48.08,48.13,48.02,48.07,30129.0,41.9789,42.0225,41.9265,41.9702,30129.0
2020-02-24 11:40:00,48.07,48.13,48.0,48.03,37425.0,41.9702,42.0225,41.909,41.9352,37425.0
2020-02-24 11:45:00,48.03,48.04,47.98,48.03,22260.0,41.9352,41.944,41.8916,41.9352,22260.0
2020-02-24 11:50:00,48.03,48.05,47.99,48.04,18502.0,41.9352,41.9527,41.9003,41.944,18502.0
2020-02-24 11:55:00,48.03,48.08,47.99,48.05,20493.0,41.9352,41.9789,41.9003,41.9527,20493.0
2020-02-24 12:00:00,48.04,48.05,48.0,48.01,21465.0,41.944,41.9527,41.909,41.9178,21465.0
2020-02-24 12:05:00,48.01,48.01,47.95,47.96,15733.0,41.9178,41.9178,41.8654,41.8741,15733.0
2020-02-24 12:10:00,47.95,47.95,47.86,47.88,33568.0,41.8654,41.8654,41.7868,41.8043,33568.0
2020-02-24 12:15:00,47.89,47.91,47.85,47.91,29169.0,41.813,41.8305,41.7781,41.8305,29169.0
2020-02-24 12:20:00,47.91,47.91,47.84,47.85,26675.0,41.8305,41.8305,41.7693,41.7781,26675.0
2020-02-24 12:25:00,47.85,47.97,47.84,47.91,38251.0,41.7781,41.8828,41.7693,41.8305,38251.0
2020-02-24 12:30:00,47.93,47.94,47.86,47.88,16729.0,41.8479,41.8567,41.7868,41.8043,16729.0
2020-02-24 12:35:00,47.88,48.0,47.87,48.0,24537.0,41.8043,41.909,41.7955,41.909,24537.0
2020-02-24 12:40:00,48.0,48.03,47.97,48.01,26234.0,41.909,41.9352,41.8828,41.9178,26234.0
2020-02-24 12:45:00,48.01,48.01,47.94,47.96,20831.0,41.9178,41.9178,41.8567,41.8741,20831.0
2020-02-24 12:50:00,47.95,47.97,47.92,47.94,13148.0,41.8654,41.8828,41.8392,41.8567,13148.0
2020-02-24 12:55:00,47.95,47.95,47.86,47.9,27583.0,41.8654,41.8654,41.7868,41.8217,27583.0
2020-02-24 13:00:00,47.9,47.9,47.78,47.8,31124.0,41.8217,41.8217,41.717,41.7344,31124.0
2020-02-24 13:05:00,47.81,47.84,47.79,47.82,29962.0,41.7431,41.7693,41.7257,41.7519,29962.0
2020-02-24 13:10:00,47.8,47.81,47.77,47.79,18680.0,41.7344,41.7431,41.7082,41.7257,18680.0
2020-02-24 13:15:00,47.8,47.8,47.73,47.75,33420.0,41.7344,41.7344,41.6733,41.6908,33420.0
2020-02-24 13:20:00,47.75,47.81,47.73,47.78,32025.0,41.6908,41.7431,41.6733,41.717,32025.0
2020-02-24 13:25:00,47.76,47.82,47.75,47.82,19260.0,41.6995,41.7519,41.6908,41.7519,19260.0
2020-02-24 13:30:00,47.81,47.87,47.8,47.87,17320.0,41.7431,41.7955,41.7344,41.7955,17320.0
2020-02-24 13:35:00,47.87,47.87,47.83,47.84,18757.0,41.7955,41.7955,41.7606,41.7693,18757.0
2020-02-24 13:40:00,47.84,47.85,47.79,47.8,19902.0,41.7693,41.7781,41.7257,41.7344,19902.0
2020-02-24 13:45:00,47.8,47.86,47.79,47.82,30911.0,41.7344,41.7868,41.7257,41.7519,30911.0
2020-02-24 13:50:00,47.83,47.89,47.82,47.87,28247.0,41.7606,41.813,41.7519,41.7955,28247.0
2020-02-24 13:55:00,47.88,47.88,47.84,47.87,16857.0,41.8043,41.8043,41.7693,41.7955,16857.0
2020-02-24 14:00:00,47.87,47.9,47.83,47.85,32731.0,41.7955,41.8217,41.7606,41.7781,32731.0
2020-02-24 14:05:00,47.85,47.87,47.73,47.73,36579.0,41.7781,41.7955,41.6733,41.6733,36579.0
2020-02-24 14:10:00,47.72,47.76,47.7,47.72,28360.0,41.6646,41.6995,41.6471,41.6646,28360.0
2020-02-24 14:15:00,47.72,47.75,47.69,47.73,40029.0,41.6646,41.6908,41.6384,41.6733,40029.0
2020-02-24 14:20:00,47.74,47.77,47.71,47.75,18522.0,41.682,41.7082,41.6558,41.6908,18522.0
2020-02-24 14:25:00,47.76,47.9,47.75,47.87,46508.0,41.6995,41.8217,41.6908,41.7955,46508.0
2020-02-24 14:30:00,47.86,47.89,47.84,47.84,17051.0,41.7868,41.813,41.7693,41.7693,17051.0
2020-02-24 14:35:00,47.84,47.9,47.84,47.89,17570.0,41.7693,41.8217,41.7693,41.813,17570.0
2020-02-24 14:40:00,47.89,47.89,47.84,47.89,17776.0,41.813,41.813,41.7693,41.813,17776.0
2020-02-24 14:45:00,47.89,47.92,47.85,47.92,34423.0,41.813,41.8392,41.7781,41.8392,34423.0
2020-02-24 14:50:00,47.92,47.96,47.89,47.96,28349.0,41.8392,41.8741,41.813,41.8741,28349.0
2020-02-24 14:55:00,47.96,48.0,47.92,47.98,23545.0,41.8741,41.909,41.8392,41.8916,23545.0
2020-02-24 15:00:00,47.97,47.98,47.93,47.96,20297.0,41.8828,41.8916,41.8479,41.8741,20297.0
2020-02-24 15:05:00,47.97,48.03,47.96,48.0,27348.0,41.8828,41.9352,41.8741,41.909,27348.0
2020-02-24 15:10:00,48.0,48.01,47.93,47.94,63088.0,41.909,41.9178,41.8479,41.8567,63088.0
2020-02-24 15:15:00,47.93,47.96,47.89,47.94,34293.0,41.8479,41.8741,41.813,41.8567,34293.0
2020-02-24 15:20:00,47.94,47.96,47.92,47.94,23351.0,41.8567,41.8741,41.8392,41.8567,23351.0
2020-02-24 15:25:00,47.93,47.96,47.91,47.94,31173.0,41.8479,41.8741,41.8305,41.8567,31173.0
2020-02-24 15:30:00,47.93,47.94,47.89,47.9,44770.0,41.8479,41.8567,41.813,41.8217,44770.0
2020-02-24 15:35:00,47.9,47.9,47.83,47.83,35915.0,41.8217,41.8217,41.7606,41.7606,35915.0
2020-02-24 15:40:00,47.83,47.84,47.76,47.77,68689.0,41.7606,41.7693,41.6995,41.7082,68689.0
2020-02-24 15:45:00,47.77,47.85,47.76,47.83,81320.0,41.7082,41.7781,41.6995,41.7606,81320.0
2020-02-24 15:50:00,47.82,47.83,47.7,47.7,100263.0,41.7519,41.7606,41.6471,41.6471,100263.0
2020-02-24 15:55:00,47.7,47.76,47.59,47.59,368253.0,41.6471,41.6995,41.5511,41.5511,368253.0
2020-02-25 09:30:00,48.06,48.09,47.94,47.96,56608.0,41.9614,41.9876,41.8567,41.8741,56608.0
2020-02-25 09:35:00,47.96,48.1,47.95,48.05,87899.0,41.8741,41.9964,41.8654,41.9527,87899.0
2020-02-25 09:40:00,48.05,48.05,47.89,47.91,47875.0,41.9527,41.9527,41.813,41.8305,47875.0
2020-02-25 09:45:00,47.91,47.95,47.86,47.89,90898.0,41.8305,41.8654,41.7868,41.813,90898.0
2020-02-25 09:50:00,47.88,47.99,47.86,47.96,93199.0,41.8043,41.9003,41.7868,41.8741,93199.0
2020-02-25 09:55:00,47.95,48.05,47.91,48.05,48180.0,41.8654,41.9527,41.8305,41.9527,48180.0
2020-02-25 10:00:00,48.04,48.09,47.99,48.01,36887.0,41.944,41.9876,41.9003,41.9178,36887.0
2020-02-25 10:05:00,48.01,48.1,48.01,48.05,39047.0,41.9178,41.9964,41.9178,41.9527,39047.0
2020-02-25 10:10:00,48.04,48.08,47.99,48.02,28347.0,41.944,41.9789,41.9003,41.9265,28347.0
2020-02-25 10:15:00,48.01,48.03,47.94,47.95,52750.0,41.9178,41.9352,41.8567,41.8654,52750.0
2020-02-25 10:20:00,47.94,47.96,47.88,47.89,16410.0,41.8567,41.8741,41.8043,41.813,16410.0
2020-02-25 10:25:00,47.88,47.88,47.68,47.7,104566.0,41.8043,41.8043,41.6296,41.6471,104566.0
2020-02-25 10:30:00,47.7,47.75,47.64,47.71,46623.0,41.6471,41.6908,41.5947,41.6558,46623.0
2020-02-25 10:35:00,47.69,47.74,47.66,47.7,65030.0,41.6384,41.682,41.6122,41.6471,65030.0
2020-02-25 10:40:00,47.7,47.75,47.65,47.74,42775.0,41.6471,41.6908,41.6035,41.682,42775.0
2020-02-25 10:45:00,47.73,47.75,47.61,47.62,40486.0,41.6733,41.6908,41.5685,41.5773,40486.0
2020-02-25 10:50:00,47.61,47.61,47.46,47.53,51619.0,41.5685,41.5685,41.4376,41.4987,51619.0
2020-02-25 10:55:00,47.53,47.64,47.5,47.64,48579.0,41.4987,41.5947,41.4725,41.5947,48579.0
2020-02-25 11:00:00,47.64,47.69,47.56,47.57,66764.0,41.5947,41.6384,41.5249,41.5336,66764.0
2020-02-25 11:05:00,47.57,47.63,47.51,47.54,83298.0,41.5336,41.586,41.4812,41.5074,83298.0
2020-02-25 11:10:00,47.52,47.58,47.48,47.5,55553.0,41.4899,41.5423,41.455,41.4725,55553.0
2020-02-25 11:15:00,47.49,47.49,47.37,47.44,80090.0,41.4638,41.4638,41.359,41.4201,80090.0
2020-02-25 11:20:00,47.43,47.47,47.37,47.43,54761.0,41.4114,41.4463,41.359,41.4114,54761.0
2020-02-25 11:25:00,47.42,47.51,47.4,47.44,118717.0,41.4026,41.4812,41.3852,41.4201,118717.0
2020-02-25 11:30:00,47.44,47.51,47.43,47.43,56814.0,41.4201,41.4812,41.4114,41.4114,56814.0
2020-02-25 11:35:00,47.44,47.54,47.38,47.52,51163.0,41.4201,41.5074,41.3677,41.4899,51163.0
2020-02-25 11:40:00,47.51,47.51,47.4,47.41,11819.0,41.4812,41.4812,41.3852,41.3939,11819.0
2020-02-25 11:45:00,47.41,47.51,47.41,47.5,11581.0,41.3939,41.4812,41.3939,41.4725,11581.0
2020-02-25 11:50:00,47.49,47.5,47.46,47.46,11894.0,41.4638,41.4725,41.4376,41.4376,11894.0
2020-02-25 11:55:00,47.47,47.51,47.45,47.48,14395.0,41.4463,41.4812,41.4288,41.455,14395.0
2020-02-25 12:00:00,47.49,47.51,47.45,47.47,18862.0,41.4638,41.4812,41.4288,41.4463,18862.0
2020-02-25 12:05:00,47.46,47.47,47.41,47.46,18572.0,41.4376,41.4463,41.3939,41.4376,18572.0
2020-02-25 12:10:00,47.46,47.5,47.41,47.41,52999.0,41.4376,41.4725,41.3939,41.3939,52999.0
2020-02-25 12:15:00,47.42,47.43,47.35,47.36,11578.0,41.4026,41.4114,41.3415,41.3503,11578.0
2020-02-25 12:20:00,47.35,47.36,47.29,47.33,25620.0,41.3415,41.3503,41.2891,41.3241,25620.0
2020-02-25 12:25:00,47.32,47.33,47.27,47.31,16299.0,41.3153,41.3241,41.2717,41.3066,16299.0
2020-02-25 12:30:00,47.3,47.33,47.27,47.32,25355.0,41.2979,41.3241,41.2717,41.3153,25355.0
2020-02-25 12:35:00,47.33,47.36,47.32,47.34,21967.0,41.3241,41.3503,41.3153,41.3328,21967.0
2020-02-25 12:40:00,47.34,47.37,47.23,47.26,30340.0,41.3328,41.359,41.2367,41.2629,30340.0
2020-02-25 12:45:00,47.26,47.27,47.17,47.19,19136.0,41.2629,41.2717,41.1844,41.2018,19136.0
2020-02-25 12:50:00,47.19,47.21,47.15,47.19,13577.0,41.2018,41.2193,41.1669,41.2018,13577.0
2020-02-25 12:55:00,47.19,47.2,47.11,47.16,11569.0,41.2018,41.2106,41.132,41.1756,11569.0
2020-02-25 13:00:00,47.16,47.18,47.1,47.13,22783.0,41.1756,41.1931,41.1232,41.1494,22783.0
2020-02-25 13:05:00,47.14,47.21,47.12,47.19,10071.0,41.1582,41.2193,41.1407,41.2018,10071.0
2020-02-25 13:10:00,47.19,47.21,47.16,47.16,14391.0,41.2018,41.2193,41.1756,41.1756,14391.0
2020-02-25 13:15:00,47.17,47.17,47.1,47.11,21066.0,41.1844,41.1844,41.1232,41.132,21066.0
2020-02-25 13:20:00,47.12,47.19,47.11,47.16,15681.0,41.1407,41.2018,41.132,41.1756,15681.0
2020-02-25 13:25:00,47.15,47.19,47.12,47.16,18293.0,41.1669,41.2018,41.1407,41.1756,18293.0
2020-02-25 13:30:00,47.16,47.19,47.11,47.19,20263.0,41.1756,41.2018,41.132,41.2018,20263.0
2020-02-25 13:35:00,47.2,47.2,47.12,47.14,17331.0,41.2106,41.2106,41.1407,41.1582,17331.0
2020-02-25 13:40:00,47.12,47.17,47.11,47.16,20842.0,41.1407,41.1844,41.132,41.1756,20842.0
2020-02-25 13:45:00,47.15,47.16,47.09,47.1,24255.0,41.1669,41.1756,41.1145,41.1232,24255.0
2020-02-25 13:50:00,47.11,47.16,47.08,47.09,27403.0,41.132,41.1756,41.1058,41.1145,27403.0
2020-02-25 13:55:00,47.07,47.09,46.99,47.01,47674.0,41.0971,41.1145,41.0272,41.0447,47674.0
2020-02-25 14:00:00,47.01,47.02,46.9,46.94,50074.0,41.0447,41.0534,40.9486,40.9835,50074.0
2020-02-25 14:05:00,46.95,47.0,46.76,46.79,63055.0,40.9923,41.0359,40.8264,40.8526,63055.0
2020-02-25 14:10:00,46.79,46.88,46.75,46.88,38450.0,40.8526,40.9312,40.8177,40.9312,38450.0
2020-02-25 14:15:00,46.87,46.89,46.73,46.74,78406.0,40.9224,40.9399,40.8002,40.8089,78406.0
2020-02-25 14:20:00,46.75,46.84,46.74,46.78,28192.0,40.8177,40.8962,40.8089,40.8439,28192.0
2020-02-25 14:25:00,46.78,46.83,46.73,46.76,26119.0,40.8439,40.8875,40.8002,40.8264,26119.0
2020-02-25 14:30:00,46.77,46.78,46.69,46.74,27426.0,40.8351,40.8439,40.7653,40.8089,27426.0
2020-02-25 14:35:00,46.75,46.78,46.69,46.7,17833.0,40.8177,40.8439,40.7653,40.774,17833.0
2020-02-25 14:40:00,46.7,46.84,46.69,46.84,36279.0,40.774,40.8962,40.7653,40.8962,36279.0
2020-02-25 14:45:00,46.83,46.91,46.79,46.9,23523.0,40.8875,40.9574,40.8526,40.9486,23523.0
2020-02-25 14:50:00,46.9,46.94,46.83,46.94,17440.0,40.9486,40.9835,40.8875,40.9835,17440.0
2020-02-25 14:55:00,46.93,46.95,46.88,46.9,17478.0,40.9748,40.9923,40.9312,40.9486,17478.0
2020-02-25 15:00:00,46.9,47.01,46.89,46.96,28754.0,40.9486,41.0447,40.9399,41.001,28754.0
2020-02-25 15:05:00,46.95,47.04,46.95,46.98,31877.0,40.9923,41.0709,40.9923,41.0185,31877.0
2020-02-25 15:10:00,46.97,46.98,46.88,46.9,32365.0,41.0097,41.0185,40.9312,40.9486,32365.0
2020-02-25 15:15:00,46.89,46.95,46.85,46.91,37432.0,40.9399,40.9923,40.905,40.9574,37432.0
2020-02-25 15:20:00,46.92,46.93,46.78,46.82,54695.0,40.9661,40.9748,40.8439,40.8788,54695.0
2020-02-25 15:25:00,46.81,46.91,46.8,46.91,69146.0,40.87,40.9574,40.8613,40.9574,69146.0
2020-02-25 15:30:00,46.91,46.95,46.87,46.92,183518.0,40.9574,40.9923,40.9224,40.9661,183518.0
2020-02-25 15:35:00,46.93,46.94,46.87,46.93,125322.0,40.9748,40.9835,40.9224,40.9748,125322.0
2020-02-25 15:40:00,46.93,47.18,46.93,47.14,129980.0,40.9748,41.1931,40.9748,41.1582,129980.0
2020-02-25 15:45:00,47.15,47.22,47.1,47.1,50721.0,41.1669,41.228,41.1232,41.1232,50721.0
2020-02-25 15:50:00,47.1,47.16,47.06,47.14,146183.0,41.1232,41.1756,41.0883,41.1582,146183.0
2020-02-25 15:55:00,47.14,47.14,47.03,47.08,141974.0,41.1582,41.1582,41.0621,41.1058,141974.0
2020-02-26 09:30:00,47.52,47.78,47.49,47.65,143162.0,41.4899,41.717,41.4638,41.6035,143162.0
2020-02-26 09:35:00,47.64,47.9,47.64,47.9,63663.0,41.5947,41.8217,41.5947,41.8217,63663.0
2020-02-26 09:40:00,47.91,47.98,47.88,47.9,76746.0,41.8305,41.8916,41.8043,41.8217,76746.0
2020-02-26 09:45:00,47.9,47.93,47.77,47.78,31370.0,41.8217,41.8479,41.7082,41.717,31370.0
2020-02-26 09:50:00,47.77,47.82,47.61,47.64,26210.0,41.7082,41.7519,41.5685,41.5947,26210.0
2020-02-26 09:55:00,47.64,47.65,47.57,47.6,35748.0,41.5947,41.6035,41.5336,41.5598,35748.0
2020-02-26 10:00:00,47.59,47.63,47.57,47.62,25310.0,41.5511,41.586,41.5336,41.5773,25310.0
2020-02-26 10:05:00,47.62,47.64,47.54,47.57,25092.0,41.5773,41.5947,41.5074,41.5336,25092.0
2020-02-26 10:10:00,47.57,47.59,47.47,47.59,42210.0,41.5336,41.5511,41.4463,41.5511,42210.0
2020-02-26 10:15:00,47.59,47.69,47.59,47.68,36583.0,41.5511,41.6384,41.5511,41.6296,36583.0
2020-02-26 10:20:00,47.69,47.74,47.6,47.66,29491.0,41.6384,41.682,41.5598,41.6122,29491.0
2020-02-26 10:25:00,47.67,47.73,47.6,47.6,17732.0,41.6209,41.6733,41.5598,41.5598,17732.0
2020-02-26 10:30:00,47.6,47.67,47.58,47.67,31080.0,41.5598,41.6209,41.5423,41.6209,31080.0
2020-02-26 10:35:00,47.66,47.75,47.66,47.68,41552.0,41.6122,41.6908,41.6122,41.6296,41552.0
2020-02-26 10:40:00,47.67,47.76,47.67,47.76,22982.0,41.6209,41.6995,41.6209,41.6995,22982.0
2020-02-26 10:45:00,47.76,47.8,47.73,47.77,24670.0,41.6995,41.7344,41.6733,41.7082,24670.0
2020-02-26 10:50:00,47.77,47.83,47.67,47.68,36095.0,41.7082,41.7606,41.6209,41.6296,36095.0
2020-02-26 10:55:00,47.69,47.71,47.63,47.71,13032.0,41.6384,41.6558,41.586,41.6558,13032.0
2020-02-26 11:00:00,47.71,47.73,47.65,47.73,13325.0,41.6558,41.6733,41.6035,41.6733,13325.0
2020-02-26 11:05:00,47.72,47.73,47.66,47.66,19801.0,41.6646,41.6733,41.6122,41.6122,19801.0
2020-02-26 11:10:00,47.64,47.65,47.57,47.58,11268.0,41.5947,41.6035,41.5336,41.5423,11268.0
2020-02-26 11:15:00,47.58,47.69,47.58,47.69,19501.0,41.5423,41.6384,41.5423,41.6384,19501.0
2020-02-26 11:20:00,47.69,47.82,47.68,47.82,22859.0,41.6384,41.7519,41.6296,41.7519,22859.0
2020-02-26 11:25:00,47.82,47.89,47.81,47.87,22047.0,41.7519,41.813,41.7431,41.7955,22047.0
2020-02-26 11:30:00,47.88,47.88,47.8,47.84,55955.0,41.8043,41.8043,41.7344,41.7693,55955.0
2020-02-26 11:35:00,47.84,47.9,47.8,47.84,50290.0,41.7693,41.8217,41.7344,41.7693,50290.0
2020-02-26 11:40:00,47.85,47.86,47.73,47.73,46086.0,41.7781,41.7868,41.6733,41.6733,46086.0
2020-02-26 11:45:00,47.73,47.81,47.68,47.72,57813.0,41.6733,41.7431,41.6296,41.6646,57813.0
2020-02-26 11:50:00,47.72,47.75,47.66,47.66,26867.0,41.6646,41.6908,41.6122,41.6122,26867.0
2020-02-26 11:55:00,47.66,47.73,47.65,47.65,44595.0,41.6122,41.6733,41.6035,41.6035,44595.0
2020-02-26 12:00:00,47.66,47.68,47.53,47.54,17528.0,41.6122,41.6296,41.4987,41.5074,17528.0
2020-02-26 12:05:00,47.53,47.53,47.4,47.46,42242.0,41.4987,41.4987,41.3852,41.4376,42242.0
2020-02-26 12:10:00,47.47,47.52,47.42,47.42,137011.0,41.4463,41.4899,41.4026,41.4026,137011.0
2020-02-26 12:15:00,47.42,47.43,47.31,47.4,17676.0,41.4026,41.4114,41.3066,41.3852,17676.0
2020-02-26 12:20:00,47.38,47.46,47.38,47.46,14774.0,41.3677,41.4376,41.3677,41.4376,14774.0
2020-02-26 12:25:00,47.47,47.5,47.43,47.5,11989.0,41.4463,41.4725,41.4114,41.4725,11989.0
2020-02-26 12:30:00,47.5,47.57,47.5,47.55,8573.0,41.4725,41.5336,41.4725,41.5161,8573.0
2020-02-26 12:35:00,47.55,47.58,47.51,47.53,4886.0,41.5161,41.5423,41.4812,41.4987,4886.0
2020-02-26 12:40:00,47.53,47.54,47.47,47.48,38316.0,41.4987,41.5074,41.4463,41.455,38316.0
2020-02-26 12:45:00,47.49,47.56,47.49,47.52,6322.0,41.4638,41.5249,41.4638,41.4899,6322.0
2020-02-26 12:50:00,47.53,47.58,47.51,47.53,14933.0,41.4987,41.5423,41.4812,41.4987,14933.0
2020-02-26 12:55:00,47.53,47.56,47.49,47.53,7556.0,41.4987,41.5249,41.4638,41.4987,7556.0
2020-02-26 13:00:00,47.52,47.57,47.52,47.56,14892.0,41.4899,41.5336,41.4899,41.5249,14892.0
2020-02-26 13:05:00,47.56,47.57,47.49,47.54,39312.0,41.5249,41.5336,41.4638,41.5074,39312.0
2020-02-26 13:10:00,47.54,47.55,47.51,47.54,17427.0,41.5074,41.5161,41.4812,41.5074,17427.0
2020-02-26 13:15:00,47.55,47.57,47.51,47.54,19785.0,41.5161,41.5336,41.4812,41.5074,19785.0
2020-02-26 13:20:00,47.54,47.57,47.52,47.56,9659.0,41.5074,41.5336,41.4899,41.5249,9659.0
2020-02-26 13:25:00,47.57,47.61,47.55,47.58,8855.0,41.5336,41.5685,41.5161,41.5423,8855.0
2020-02-26 13:30:00,47.57,47.59,47.42,47.45,59092.0,41.5336,41.5511,41.4026,41.4288,59092.0
2020-02-26 13:35:00,47.45,47.48,47.32,47.34,35969.0,41.4288,41.455,41.3153,41.3328,35969.0
2020-02-26 13:40:00,47.34,47.43,47.33,47.35,62385.0,41.3328,41.4114,41.3241,41.3415,62385.0
2020-02-26 13:45:00,47.36,47.53,47.35,47.46,53347.0,41.3503,41.4987,41.3415,41.4376,53347.0
2020-02-26 13:50:00,47.44,47.5,47.41,47.46,45879.0,41.4201,41.4725,41.3939,41.4376,45879.0
2020-02-26 13:55:00,47.45,47.46,47.31,47.33,31982.0,41.4288,41.4376,41.3066,41.3241,31982.0
2020-02-26 14:00:00,47.33,47.43,47.27,47.37,24772.0,41.3241,41.4114,41.2717,41.359,24772.0
2020-02-26 14:05:00,47.35,47.44,47.35,47.35,28211.0,41.3415,41.4201,41.3415,41.3415,28211.0
2020-02-26 14:10:00,47.37,47.47,47.34,47.46,31892.0,41.359,41.4463,41.3328,41.4376,31892.0
2020-02-26 14:15:00,47.47,47.48,47.37,47.37,48972.0,41.4463,41.455,41.359,41.359,48972.0
2020-02-26 14:20:00,47.37,47.45,47.35,47.43,24083.0,41.359,41.4288,41.3415,41.4114,24083.0
2020-02-26 14:25:00,47.43,47.48,47.36,47.36,20249.0,41.4114,41.455,41.3503,41.3503,20249.0
2020-02-26 14:30:00,47.37,47.44,47.31,47.36,41352.0,41.359,41.4201,41.3066,41.3503,41352.0
2020-02-26 14:35:00,47.36,47.49,47.35,47.4,35399.0,41.3503,41.4638,41.3415,41.3852,35399.0
2020-02-26 14:40:00,47.4,47.44,47.3,47.34,14913.0,41.3852,41.4201,41.2979,41.3328,14913.0
2020-02-26 14:45:00,47.34,47.42,47.31,47.39,26202.0,41.3328,41.4026,41.3066,41.3764,26202.0
2020-02-26 14:50:00,47.38,47.38,47.28,47.35,19902.0,41.3677,41.3677,41.2804,41.3415,19902.0
2020-02-26 14:55:00,47.34,47.39,47.3,47.32,23334.0,41.3328,41.3764,41.2979,41.3153,23334.0
2020-02-26 15:00:00,47.33,47.43,47.32,47.36,32732.0,41.3241,41.4114,41.3153,41.3503,32732.0
2020-02-26 15:05:00,47.36,47.46,47.34,47.45,87046.0,41.3503,41.4376,41.3328,41.4288,87046.0
2020-02-26 15:10:00,47.46,47.53,47.43,47.47,31011.0,41.4376,41.4987,41.4114,41.4463,31011.0
2020-02-26 15:15:00,47.46,47.55,47.45,47.51,22481.0,41.4376,41.5161,41.4288,41.4812,22481.0
2020-02-26 15:20:00,47.52,47.53,47.48,47.51,90051.0,41.4899,41.4987,41.455,41.4812,90051.0
2020-02-26 15:25:00,47.51,47.52,47.5,47.51,107225.0,41.4812,41.4899,41.4725,41.4812,107225.0
2020-02-26 15:30:00,47.5,47.54,47.48,47.51,57037.0,41.4725,41.5074,41.455,41.4812,57037.0
2020-02-26 15:35:00,47.52,47.58,47.51,47.57,35961.0,41.4899,41.5423,41.4812,41.5336,35961.0
2020-02-26 15:40:00,47.57,47.57,47.51,47.56,41813.0,41.5336,41.5336,41.4812,41.5249,41813.0
2020-02-26 15:45:00,47.55,47.56,47.48,47.52,77838.0,41.5161,41.5249,41.455,41.4899,77838.0
2020-02-26 15:50:00,47.52,47.63,47.5,47.62,168553.0,41.4899,41.586,41.4725,41.5773,168553.0
2020-02-26 15:55:00,47.62,47.63,47.56,47.56,423436.0,41.5773,41.586,41.5249,41.5249,423436.0
2020-02-27 09:30:00,46.44,46.46,46.29,46.29,93235.0,41.4017,41.4195,41.2679,41.2679,93235.0
2020-02-27 09:35:00,46.27,46.5,46.26,46.45,51713.0,41.2501,41.4551,41.2412,41.4106,51713.0
2020-02-27 09:40:00,46.44,46.46,46.26,46.3,31873.0,41.4017,41.4195,41.2412,41.2768,31873.0
2020-02-27 09:45:00,46.3,46.3,46.16,46.19,72443.0,41.2768,41.2768,41.152,41.1788,72443.0
2020-02-27 09:50:00,46.2,46.29,46.13,46.26,88153.0,41.1877,41.2679,41.1253,41.2412,88153.0
2020-02-27 09:55:00,46.25,46.27,46.14,46.17,34557.0,41.2323,41.2501,41.1342,41.161,34557.0
2020-02-27 10:00:00,46.15,46.21,46.05,46.07,39949.0,41.1431,41.1966,41.054,41.0718,39949.0
2020-02-27 10:05:00,46.07,46.17,46.06,46.1,53140.0,41.0718,41.161,41.0629,41.0985,53140.0
2020-02-27 10:10:00,46.1,46.17,46.06,46.16,44099.0,41.0985,41.161,41.0629,41.152,44099.0
2020-02-27 10:15:00,46.12,46.14,46.01,46.04,20007.0,41.1164,41.1342,41.0183,41.0451,20007.0
2020-02-27 10:20:00,46.04,46.07,45.9,45.93,30614.0,41.0451,41.0718,40.9202,40.947,30614.0
2020-02-27 10:25:00,45.92,45.96,45.86,45.93,24556.0,40.9381,40.9737,40.8846,40.947,24556.0
2020-02-27 10:30:00,45.94,45.94,45.79,45.79,23997.0,40.9559,40.9559,40.8222,40.8222,23997.0
2020-02-27 10:35:00,45.79,45.99,45.73,45.98,27104.0,40.8222,41.0005,40.7687,40.9916,27104.0
2020-02-27 10:40:00,45.98,46.0,45.9,45.93,38178.0,40.9916,41.0094,40.9202,40.947,38178.0
2020-02-27 10:45:00,45.93,46.1,45.93,46.09,29898.0,40.947,41.0985,40.947,41.0896,29898.0
2020-02-27 10:50:00,46.09,46.21,46.04,46.09,56443.0,41.0896,41.1966,41.0451,41.0896,56443.0
2020-02-27 10:55:00,46.1,46.22,46.05,46.22,27948.0,41.0985,41.2055,41.054,41.2055,27948.0
2020-02-27 11:00:00,46.2,46.35,46.2,46.31,28921.0,41.1877,41.3214,41.1877,41.2858,28921.0
2020-02-27 11:05:00,46.32,46.37,46.26,46.28,49963.0,41.2947,41.3393,41.2412,41.259,49963.0
2020-02-27 11:10:00,46.27,46.27,46.15,46.19,31883.0,41.2501,41.2501,41.1431,41.1788,31883.0
2020-02-27 11:15:00,46.21,46.22,46.12,46.21,162181.0,41.1966,41.2055,41.1164,41.1966,162181.0
2020-02-27 11:20:00,46.2,46.25,46.05,46.06,80250.0,41.1877,41.2323,41.054,41.0629,80250.0
2020-02-27 11:25:00,46.07,46.08,45.97,45.97,36619.0,41.0718,41.0807,40.9826,40.9826,36619.0
2020-02-27 11:30:00,45.97,46.03,45.89,45.89,24539.0,40.9826,41.0361,40.9113,40.9113,24539.0
2020-02-27 11:35:00,45.92,45.97,45.83,45.85,13906.0,40.9381,40.9826,40.8578,40.8757,13906.0
2020-02-27 11:40:00,45.85,45.9,45.83,45.83,11992.0,40.8757,40.9202,40.8578,40.8578,11992.0
2020-02-27 11:45:00,45.83,45.86,45.74,45.83,17525.0,40.8578,40.8846,40.7776,40.8578,17525.0
2020-02-27 11:50:00,45.82,45.96,45.8,45.94,53232.0,40.8489,40.9737,40.8311,40.9559,53232.0
2020-02-27 11:55:00,45.95,46.05,45.91,46.03,27859.0,40.9648,41.054,40.9292,41.0361,27859.0
2020-02-27 12:00:00,46.03,46.08,45.99,46.02,19681.0,41.0361,41.0807,41.0005,41.0272,19681.0
2020-02-27 12:05:00,46.01,46.08,45.99,46.07,20421.0,41.0183,41.0807,41.0005,41.0718,20421.0
2020-02-27 12:10:00,46.06,46.14,46.05,46.14,33873.0,41.0629,41.1342,41.054,41.1342,33873.0
2020-02-27 12:15:00,46.15,46.15,46.09,46.14,31619.0,41.1431,41.1431,41.0896,41.1342,31619.0
2020-02-27 12:20:00,46.13,46.14,45.9,45.94,35363.0,41.1253,41.1342,40.9202,40.9559,35363.0
2020-02-27 12:25:00,45.95,46.06,45.95,46.06,47634.0,40.9648,41.0629,40.9648,41.0629,47634.0
2020-02-27 12:30:00,46.06,46.14,46.04,46.1,32975.0,41.0629,41.1342,41.0451,41.0985,32975.0
2020-02-27 12:35:00,46.1,46.15,46.09,46.14,32659.0,41.0985,41.1431,41.0896,41.1342,32659.0
2020-02-27 12:40:00,46.14,46.15,46.09,46.14,18207.0,41.1342,41.1431,41.0896,41.1342,18207.0
2020-02-27 12:45:00,46.14,46.16,46.1,46.15,84388.0,41.1342,41.152,41.0985,41.1431,84388.0
2020-02-27 12:50:00,46.15,46.19,46.11,46.11,93086.0,41.1431,41.1788,41.1075,41.1075,93086.0
2020-02-27 12:55:00,46.11,46.12,45.99,46.03,15365.0,41.1075,41.1164,41.0005,41.0361,15365.0
2020-02-27 13:00:00,46.02,46.13,45.98,46.13,37441.0,41.0272,41.1253,40.9916,41.1253,37441.0
2020-02-27 13:05:00,46.13,46.16,46.1,46.13,16608.0,41.1253,41.152,41.0985,41.1253,16608.0
2020-02-27 13:10:00,46.13,46.16,46.12,46.14,18565.0,41.1253,41.152,41.1164,41.1342,18565.0
2020-02-27 13:15:00,46.15,46.15,46.06,46.09,24667.0,41.1431,41.1431,41.0629,41.0896,24667.0
2020-02-27 13:20:00,46.08,46.1,46.03,46.08,17142.0,41.0807,41.0985,41.0361,41.0807,17142.0
2020-02-27 13:25:00,46.07,46.15,46.03,46.03,23405.0,41.0718,41.1431,41.0361,41.0361,23405.0
2020-02-27 13:30:00,46.04,46.04,45.94,45.95,14407.0,41.0451,41.0451,40.9559,40.9648,14407.0
2020-02-27 13:35:00,45.94,45.94,45.79,45.83,21660.0,40.9559,40.9559,40.8222,40.8578,21660.0
2020-02-27 13:40:00,45.83,45.84,45.58,45.65,36883.0,40.8578,40.8668,40.635,40.6974,36883.0
2020-02-27 13:45:00,45.68,45.75,45.64,45.72,22112.0,40.7241,40.7865,40.6885,40.7598,22112.0
2020-02-27 13:50:00,45.73,45.85,45.67,45.82,19353.0,40.7687,40.8757,40.7152,40.8489,19353.0
2020-02-27 13:55:00,45.81,45.83,45.63,45.68,23194.0,40.84,40.8578,40.6795,40.7241,23194.0
2020-02-27 14:00:00,45.66,45.69,45.62,45.66,12905.0,40.7063,40.733,40.6706,40.7063,12905.0
2020-02-27 14:05:00,45.69,45.69,45.58,45.59,11050.0,40.733,40.733,40.635,40.6439,11050.0
2020-02-27 14:10:00,45.58,45.64,45.56,45.62,8896.0,40.635,40.6885,40.6171,40.6706,8896.0
2020-02-27 14:15:00,45.63,45.67,45.53,45.54,15092.0,40.6795,40.7152,40.5904,40.5993,15092.0
2020-02-27 14:20:00,45.53,45.66,45.51,45.66,72277.0,40.5904,40.7063,40.5726,40.7063,72277.0
2020-02-27 14:25:00,45.66,45.76,45.66,45.72,13115.0,40.7063,40.7954,40.7063,40.7598,13115.0
2020-02-27 14:30:00,45.72,45.72,45.62,45.68,8154.0,40.7598,40.7598,40.6706,40.7241,8154.0
2020-02-27 14:35:00,45.66,45.71,45.65,45.66,13132.0,40.7063,40.7509,40.6974,40.7063,13132.0
2020-02-27 14:40:00,45.67,45.75,45.65,45.75,20055.0,40.7152,40.7865,40.6974,40.7865,20055.0
2020-02-27 14:45:00,45.74,45.74,45.61,45.64,32072.0,40.7776,40.7776,40.6617,40.6885,32072.0
2020-02-27 14:50:00,45.64,45.65,45.62,45.64,13213.0,40.6885,40.6974,40.6706,40.6885,13213.0
2020-02-27 14:55:00,45.64,45.64,45.55,45.58,20114.0,40.6885,40.6885,40.6082,40.635,20114.0
2020-02-27 15:00:00,45.57,45.57,45.51,45.57,36123.0,40.626,40.626,40.5726,40.626,36123.0
2020-02-27 15:05:00,45.58,45.6,45.54,45.58,52855.0,40.635,40.6528,40.5993,40.635,52855.0
2020-02-27 15:10:00,45.58,45.59,45.54,45.55,51466.0,40.635,40.6439,40.5993,40.6082,51466.0
2020-02-27 15:15:00,45.54,45.58,45.49,45.49,65282.0,40.5993,40.635,40.5547,40.5547,65282.0
2020-02-27 15:20:00,45.5,45.54,45.48,45.48,28378.0,40.5636,40.5993,40.5458,40.5458,28378.0
2020-02-27 15:25:00,45.47,45.52,45.45,45.45,34035.0,40.5369,40.5815,40.5191,40.5191,34035.0
2020-02-27 15:30:00,45.45,45.49,45.38,45.46,62005.0,40.5191,40.5547,40.4567,40.528,62005.0
2020-02-27 15:35:00,45.45,45.48,45.4,45.41,37012.0,40.5191,40.5458,40.4745,40.4834,37012.0
2020-02-27 15:40:00,45.41,45.41,45.33,45.33,37802.0,40.4834,40.4834,40.4121,40.4121,37802.0
2020-02-27 15:45:00,45.34,45.41,45.28,45.36,130140.0,40.421,40.4834,40.3675,40.4388,130140.0
2020-02-27 15:50:00,45.35,45.39,45.17,45.17,118765.0,40.4299,40.4656,40.2694,40.2694,118765.0
2020-02-27 15:55:00,45.17,45.21,45.05,45.07,150878.0,40.2694,40.3051,40.1625,40.1803,150878.0
2020-02-28 09:30:00,43.69,43.82,43.59,43.8,156067.0,38.95,39.0659,38.8609,39.0481,156067.0
2020-02-28 09:35:00,43.79,43.91,43.73,43.8,77537.0,39.0392,39.1461,38.9857,39.0481,77537.0
2020-02-28 09:40:00,43.78,43.9,43.61,43.61,113495.0,39.0302,39.1372,38.8787,38.8787,113495.0
2020-02-28 09:45:00,43.6,43.64,43.4,43.4,69381.0,38.8698,38.9054,38.6915,38.6915,69381.0
2020-02-28 09:50:00,43.39,43.54,43.3,43.35,97655.0,38.6826,38.8163,38.6023,38.6469,97655.0
2020-02-28 09:55:00,43.34,43.34,43.08,43.18,142914.0,38.638,38.638,38.4062,38.4953,142914.0
2020-02-28 10:00:00,43.16,43.16,42.96,43.06,147123.0,38.4775,38.4775,38.2992,38.3884,147123.0
2020-02-28 10:05:00,43.05,43.29,43.04,43.08,149759.0,38.3794,38.5934,38.3705,38.4062,149759.0
2020-02-28 10:10:00,43.06,43.23,43.06,43.17,122929.0,38.3884,38.5399,38.3884,38.4864,122929.0
2020-02-28 10:15:00,43.16,43.38,43.1,43.31,98245.0,38.4775,38.6736,38.424,38.6112,98245.0
2020-02-28 10:20:00,43.32,43.42,43.22,43.28,103806.0,38.6202,38.7093,38.531,38.5845,103806.0
2020-02-28 10:25:00,43.27,43.42,43.11,43.11,67639.0,38.5756,38.7093,38.4329,38.4329,67639.0
2020-02-28 10:30:00,43.12,43.31,43.1,43.3,41987.0,38.4419,38.6112,38.424,38.6023,41987.0
2020-02-28 10:35:00,43.31,43.45,43.29,43.42,73093.0,38.6112,38.736,38.5934,38.7093,73093.0
2020-02-28 10:40:00,43.45,43.49,43.3,43.38,44807.0,38.736,38.7717,38.6023,38.6736,44807.0
2020-02-28 10:45:00,43.38,43.46,43.32,43.38,42431.0,38.6736,38.745,38.6202,38.6736,42431.0
2020-02-28 10:50:00,43.38,43.68,43.36,43.63,55862.0,38.6736,38.9411,38.6558,38.8965,55862.0
2020-02-28 10:55:00,43.65,43.66,43.34,43.43,110753.0,38.9143,38.9233,38.638,38.7182,110753.0
2020-02-28 11:00:00,43.41,43.49,43.31,43.36,53183.0,38.7004,38.7717,38.6112,38.6558,53183.0
2020-02-28 11:05:00,43.34,43.34,43.21,43.29,39115.0,38.638,38.638,38.5221,38.5934,39115.0
2020-02-28 11:10:00,43.29,43.42,43.21,43.3,32422.0,38.5934,38.7093,38.5221,38.6023,32422.0
2020-02-28 11:15:00,43.3,43.4,43.26,43.33,43066.0,38.6023,38.6915,38.5667,38.6291,43066.0
2020-02-28 11:20:00,43.32,43.35,43.13,43.22,85809.0,38.6202,38.6469,38.4508,38.531,85809.0
2020-02-28 11:25:00,43.22,43.37,43.09,43.37,39220.0,38.531,38.6647,38.4151,38.6647,39220.0
2020-02-28 11:30:00,43.38,43.53,43.34,43.46,97022.0,38.6736,38.8074,38.638,38.745,97022.0
2020-02-28 11:35:00,43.48,43.82,43.48,43.8,32696.0,38.7628,39.0659,38.7628,39.0481,32696.0
2020-02-28 11:40:00,43.79,44.04,43.77,43.89,60504.0,39.0392,39.262,39.0213,39.1283,60504.0
2020-02-28 11:45:00,43.89,43.9,43.71,43.81,158247.0,39.1283,39.1372,38.9678,39.057,158247.0
2020-02-28 11:50:00,43.83,43.88,43.69,43.74,34953.0,39.0748,39.1194,38.95,38.9946,34953.0
2020-02-28 11:55:00,43.73,43.86,43.72,43.81,55871.0,38.9857,39.1016,38.9768,39.057,55871.0
2020-02-28 12:00:00,43.81,43.83,43.61,43.74,25728.0,39.057,39.0748,38.8787,38.9946,25728.0
2020-02-28 12:05:00,43.75,43.87,43.69,43.7,36218.0,39.0035,39.1105,38.95,38.9589,36218.0
2020-02-28 12:10:00,43.71,43.81,43.69,43.77,26818.0,38.9678,39.057,38.95,39.0213,26818.0
2020-02-28 12:15:00,43.76,43.86,43.63,43.83,34985.0,39.0124,39.1016,38.8965,39.0748,34985.0
2020-02-28 12:20:00,43.85,43.96,43.82,43.84,31388.0,39.0927,39.1907,39.0659,39.0837,31388.0
2020-02-28 12:25:00,43.84,44.03,43.83,44.01,22192.0,39.0837,39.2531,39.0748,39.2353,22192.0
2020-02-28 12:30:00,44.01,44.07,43.9,43.93,30434.0,39.2353,39.2888,39.1372,39.164,30434.0
2020-02-28 12:35:00,43.93,44.03,43.85,43.9,37573.0,39.164,39.2531,39.0927,39.1372,37573.0
2020-02-28 12:40:00,43.89,43.95,43.83,43.87,27987.0,39.1283,39.1818,39.0748,39.1105,27987.0
2020-02-28 12:45:00,43.89,43.89,43.72,43.76,28117.0,39.1283,39.1283,38.9768,39.0124,28117.0
2020-02-28 12:50:00,43.75,43.89,43.7,43.88,33987.0,39.0035,39.1283,38.9589,39.1194,33987.0
2020-02-28 12:55:00,43.87,44.01,43.86,44.0,26741.0,39.1105,39.2353,39.1016,39.2264,26741.0
2020-02-28 13:00:00,44.0,44.01,43.82,43.87,30713.0,39.2264,39.2353,39.0659,39.1105,30713.0
2020-02-28 13:05:00,43.87,44.04,43.86,43.99,15371.0,39.1105,39.262,39.1016,39.2175,15371.0
2020-02-28 13:10:00,43.99,43.99,43.79,43.83,32184.0,39.2175,39.2175,39.0392,39.0748,32184.0
2020-02-28 13:15:00,43.79,43.96,43.75,43.89,20403.0,39.0392,39.1907,39.0035,39.1283,20403.0
2020-02-28 13:20:00,43.89,43.95,43.82,43.92,21688.0,39.1283,39.1818,39.0659,39.1551,21688.0
2020-02-28 13:25:00,43.94,43.97,43.77,43.77,19891.0,39.1729,39.1996,39.0213,39.0213,19891.0
2020-02-28 13:30:00,43.74,43.79,43.62,43.65,110018.0,38.9946,39.0392,38.8876,38.9143,110018.0
2020-02-28 13:35:00,43.66,43.68,43.52,43.54,47103.0,38.9233,38.9411,38.7985,38.8163,47103.0
2020-02-28 13:40:00,43.53,43.55,43.37,43.38,50425.0,38.8074,38.8252,38.6647,38.6736,50425.0
2020-02-28 13:45:00,43.36,43.44,43.31,43.43,24205.0,38.6558,38.7271,38.6112,38.7182,24205.0
2020-02-28 13:50:00,43.43,43.45,43.33,43.4,18519.0,38.7182,38.736,38.6291,38.6915,18519.0
2020-02-28 13:55:00,43.39,43.47,43.34,43.44,14891.0,38.6826,38.7539,38.638,38.7271,14891.0
2020-02-28 14:00:00,43.44,43.44,43.34,43.4,33792.0,38.7271,38.7271,38.638,38.6915,33792.0
2020-02-28 14:05:00,43.41,43.42,43.31,43.34,61495.0,38.7004,38.7093,38.6112,38.638,61495.0
2020-02-28 14:10:00,43.35,43.43,43.34,43.38,73658.0,38.6469,38.7182,38.638,38.6736,73658.0
2020-02-28 14:15:00,43.39,43.45,43.37,43.41,31416.0,38.6826,38.736,38.6647,38.7004,31416.0
2020-02-28 14:20:00,43.4,43.57,43.35,43.46,43212.0,38.6915,38.843,38.6469,38.745,43212.0
2020-02-28 14:25:00,43.45,43.57,43.39,43.51,30417.0,38.736,38.843,38.6826,38.7895,30417.0
2020-02-28 14:30:00,43.52,43.74,43.49,43.68,61373.0,38.7985,38.9946,38.7717,38.9411,61373.0
2020-02-28 14:35:00,43.66,43.71,43.56,43.58,47751.0,38.9233,38.9678,38.8341,38.8519,47751.0
2020-02-28 14:40:00,43.58,43.88,43.57,43.86,35507.0,38.8519,39.1194,38.843,39.1016,35507.0
2020-02-28 14:45:00,43.87,43.9,43.66,43.7,34172.0,39.1105,39.1372,38.9233,38.9589,34172.0
2020-02-28 14:50:00,43.71,43.79,43.6,43.63,53893.0,38.9678,39.0392,38.8698,38.8965,53893.0
2020-02-28 14:55:00,43.65,43.68,43.53,43.58,147755.0,38.9143,38.9411,38.8074,38.8519,147755.0
2020-02-28 15:00:00,43.58,43.63,43.46,43.47,33900.0,38.8519,38.8965,38.745,38.7539,33900.0
2020-02-28 15:05:00,43.47,43.54,43.41,43.49,44838.0,38.7539,38.8163,38.7004,38.7717,44838.0
2020-02-28 15:10:00,43.49,43.58,43.45,43.52,24736.0,38.7717,38.8519,38.736,38.7985,24736.0
2020-02-28 15:15:00,43.55,43.68,43.53,43.63,53072.0,38.8252,38.9411,38.8074,38.8965,53072.0
2020-02-28 15:20:00,43.64,43.65,43.49,43.55,31485.0,38.9054,38.9143,38.7717,38.8252,31485.0
2020-02-28 15:25:00,43.55,43.61,43.39,43.39,37417.0,38.8252,38.8787,38.6826,38.6826,37417.0
2020-02-28 15:30:00,43.37,43.53,43.36,43.43,50818.0,38.6647,38.8074,38.6558,38.7182,50818.0
2020-02-28 15:35:00,43.43,43.45,43.35,43.39,57768.0,38.7182,38.736,38.6469,38.6826,57768.0
2020-02-28 15:40:00,43.39,43.41,43.23,43.23,59075.0,38.6826,38.7004,38.5399,38.5399,59075.0
2020-02-28 15:45:00,43.23,43.52,43.23,43.48,135818.0,38.5399,38.7985,38.5399,38.7628,135818.0
2020-02-28 15:50:00,43.48,43.59,43.41,43.58,142573.0,38.7628,38.8609,38.7004,38.8519,142573.0
2020-02-28 15:55:00,43.58,43.85,43.58,43.8,219097.0,38.8519,39.0927,38.8519,39.0481,219097.0
2020-03-02 09:30:00,44.46,44.67,44.4,44.46,173123.0,39.6365,39.8237,39.583,39.6365,173123.0
2020-03-02 09:35:00,44.45,44.51,44.4,44.41,80415.0,39.6276,39.681,39.583,39.5919,80415.0
2020-03-02 09:40:00,44.38,44.55,44.35,44.44,81372.0,39.5652,39.7167,39.5384,39.6186,81372.0
2020-03-02 09:45:00,44.45,44.64,44.44,44.57,89845.0,39.6276,39.7969,39.6186,39.7345,89845.0
2020-03-02 09:50:00,44.59,44.66,44.48,44.65,70007.0,39.7524,39.8148,39.6543,39.8059,70007.0
2020-03-02 09:55:00,44.64,44.68,44.56,44.58,54913.0,39.7969,39.8326,39.7256,39.7435,54913.0
2020-03-02 10:00:00,44.56,44.58,44.45,44.55,71889.0,39.7256,39.7435,39.6276,39.7167,71889.0
2020-03-02 10:05:00,44.55,44.57,44.48,44.53,51044.0,39.7167,39.7345,39.6543,39.6989,51044.0
2020-03-02 10:10:00,44.54,44.69,44.52,44.69,56441.0,39.7078,39.8415,39.69,39.8415,56441.0
2020-03-02 10:15:00,44.69,44.69,44.52,44.61,52159.0,39.8415,39.8415,39.69,39.7702,52159.0
2020-03-02 10:20:00,44.59,44.6,44.49,44.51,33040.0,39.7524,39.7613,39.6632,39.681,33040.0
2020-03-02 10:25:00,44.52,44.71,44.49,44.67,54267.0,39.69,39.8593,39.6632,39.8237,54267.0
2020-03-02 10:30:00,44.7,44.71,44.57,44.64,33630.0,39.8504,39.8593,39.7345,39.7969,33630.0
2020-03-02 10:35:00,44.61,44.81,44.61,44.8,48765.0,39.7702,39.9485,39.7702,39.9396,48765.0
2020-03-02 10:40:00,44.81,44.87,44.77,44.84,20832.0,39.9485,40.002,39.9128,39.9752,20832.0
2020-03-02 10:45:00,44.85,44.94,44.84,44.9,54968.0,39.9842,40.0644,39.9752,40.0287,54968.0
2020-03-02 10:50:00,44.92,45.09,44.92,45.07,87251.0,40.0466,40.1981,40.0466,40.1803,87251.0
2020-03-02 10:55:00,45.09,45.11,44.94,44.96,57204.0,40.1981,40.216,40.0644,40.0822,57204.0
2020-03-02 11:00:00,44.95,45.08,44.95,45.05,37416.0,40.0733,40.1892,40.0733,40.1625,37416.0
2020-03-02 11:05:00,45.05,45.06,44.9,44.97,44077.0,40.1625,40.1714,40.0287,40.0911,44077.0
2020-03-02 11:10:00,44.97,45.19,44.95,45.17,42291.0,40.0911,40.2873,40.0733,40.2694,42291.0
2020-03-02 11:15:00,45.17,45.18,45.0,45.02,59962.0,40.2694,40.2784,40.1179,40.1357,59962.0
2020-03-02 11:20:00,45.02,45.07,44.96,44.99,56490.0,40.1357,40.1803,40.0822,40.109,56490.0
2020-03-02 11:25:00,44.97,45.06,44.92,44.96,51885.0,40.0911,40.1714,40.0466,40.0822,51885.0
2020-03-02 11:30:00,44.95,45.13,44.86,44.87,76433.0,40.0733,40.2338,39.9931,40.002,76433.0
2020-03-02 11:35:00,44.86,45.12,44.86,45.11,29610.0,39.9931,40.2249,39.9931,40.216,29610.0
2020-03-02 11:40:00,45.11,45.11,44.99,45.05,34049.0,40.216,40.216,40.109,40.1625,34049.0
2020-03-02 11:45:00,45.05,45.07,45.0,45.05,28294.0,40.1625,40.1803,40.1179,40.1625,28294.0
2020-03-02 11:50:00,45.05,45.23,45.03,45.2,121255.0,40.1625,40.3229,40.1446,40.2962,121255.0
2020-03-02 11:55:00,45.21,45.21,45.13,45.15,32015.0,40.3051,40.3051,40.2338,40.2516,32015.0
2020-03-02 12:00:00,45.16,45.22,45.12,45.15,29642.0,40.2605,40.314,40.2249,40.2516,29642.0
2020-03-02 12:05:00,45.15,45.19,45.09,45.09,32297.0,40.2516,40.2873,40.1981,40.1981,32297.0
2020-03-02 12:10:00,45.09,45.1,44.99,45.05,25042.0,40.1981,40.207,40.109,40.1625,25042.0
2020-03-02 12:15:00,45.06,45.06,44.95,45.03,34197.0,40.1714,40.1714,40.0733,40.1446,34197.0
2020-03-02 12:20:00,45.03,45.07,44.98,45.0,49167.0,40.1446,40.1803,40.1001,40.1179,49167.0
2020-03-02 12:25:00,45.01,45.13,45.0,45.09,31866.0,40.1268,40.2338,40.1179,40.1981,31866.0
2020-03-02 12:30:00,45.08,45.17,45.08,45.14,40526.0,40.1892,40.2694,40.1892,40.2427,40526.0
2020-03-02 12:35:00,45.15,45.18,45.11,45.15,25331.0,40.2516,40.2784,40.216,40.2516,25331.0
2020-03-02 12:40:00,45.16,45.19,45.05,45.1,24909.0,40.2605,40.2873,40.1625,40.207,24909.0
2020-03-02 12:45:00,45.1,45.18,45.1,45.12,21209.0,40.207,40.2784,40.207,40.2249,21209.0
2020-03-02 12:50:00,45.13,45.15,45.06,45.09,22781.0,40.2338,40.2516,40.1714,40.1981,22781.0
2020-03-02 12:55:00,45.09,45.14,45.07,45.14,25819.0,40.1981,40.2427,40.1803,40.2427,25819.0
2020-03-02 13:00:00,45.14,45.17,45.13,45.15,33778.0,40.2427,40.2694,40.2338,40.2516,33778.0
2020-03-02 13:05:00,45.15,45.15,45.02,45.05,23784.0,40.2516,40.2516,40.1357,40.1625,23784.0
2020-03-02 13:10:00,45.05,45.11,45.03,45.07,26060.0,40.1625,40.216,40.1446,40.1803,26060.0
2020-03-02 13:15:00,45.08,45.08,44.95,44.97,23226.0,40.1892,40.1892,40.0733,40.0911,23226.0
2020-03-02 13:20:00,44.96,45.0,44.88,44.95,27333.0,40.0822,40.1179,40.0109,40.0733,27333.0
2020-03-02 13:25:00,44.94,44.95,44.83,44.9,36484.0,40.0644,40.0733,39.9663,40.0287,36484.0
2020-03-02 13:30:00,44.92,44.95,44.86,44.94,53954.0,40.0466,40.0733,39.9931,40.0644,53954.0
2020-03-02 13:35:00,44.94,45.06,44.94,45.04,34495.0,40.0644,40.1714,40.0644,40.1535,34495.0
2020-03-02 13:40:00,45.04,45.08,45.01,45.08,22992.0,40.1535,40.1892,40.1268,40.1892,22992.0
2020-03-02 13:45:00,45.08,45.09,44.95,45.01,49139.0,40.1892,40.1981,40.0733,40.1268,49139.0
2020-03-02 13:50:00,45.02,45.05,44.93,44.97,26499.0,40.1357,40.1625,40.0555,40.0911,26499.0
2020-03-02 13:55:00,44.97,45.09,44.95,45.05,41681.0,40.0911,40.1981,40.0733,40.1625,41681.0
2020-03-02 14:00:00,45.06,45.12,45.04,45.08,51494.0,40.1714,40.2249,40.1535,40.1892,51494.0
2020-03-02 14:05:00,45.08,45.11,44.98,45.11,89562.0,40.1892,40.216,40.1001,40.216,89562.0
2020-03-02 14:10:00,45.11,45.11,44.99,45.0,80894.0,40.216,40.216,40.109,40.1179,80894.0
2020-03-02 14:15:00,45.0,45.05,44.97,44.99,70761.0,40.1179,40.1625,40.0911,40.109,70761.0
2020-03-02 14:20:00,45.0,45.08,44.97,45.01,91693.0,40.1179,40.1892,40.0911,40.1268,91693.0
2020-03-02 14:25:00,45.0,45.09,44.98,45.01,25299.0,40.1179,40.1981,40.1001,40.1268,25299.0
2020-03-02 14:30:00,45.01,45.06,44.97,44.98,27796.0,40.1268,40.1714,40.0911,40.1001,27796.0
2020-03-02 14:35:00,44.97,44.97,44.84,44.85,27727.0,40.0911,40.0911,39.9752,39.9842,27727.0
2020-03-02 14:40:00,44.84,44.84,44.72,44.75,33977.0,39.9752,39.9752,39.8683,39.895,33977.0
2020-03-02 14:45:00,44.75,44.83,44.69,44.81,30485.0,39.895,39.9663,39.8415,39.9485,30485.0
2020-03-02 14:50:00,44.8,44.85,44.74,44.83,27148.0,39.9396,39.9842,39.8861,39.9663,27148.0
2020-03-02 14:55:00,44.84,44.88,44.79,44.84,65526.0,39.9752,40.0109,39.9307,39.9752,65526.0
2020-03-02 15:00:00,44.84,44.99,44.82,44.98,39573.0,39.9752,40.109,39.9574,40.1001,39573.0
2020-03-02 15:05:00,44.97,45.06,44.95,45.05,22574.0,40.0911,40.1714,40.0733,40.1625,22574.0
2020-03-02 15:10:00,45.05,45.06,44.98,45.05,32033.0,40.1625,40.1714,40.1001,40.1625,32033.0
2020-03-02 15:15:00,45.04,45.11,45.01,45.09,64804.0,40.1535,40.216,40.1268,40.1981,64804.0
2020-03-02 15:20:00,45.09,45.2,45.08,45.2,26030.0,40.1981,40.2962,40.1892,40.2962,26030.0
2020-03-02 15:25:00,45.2,45.21,45.16,45.2,31728.0,40.2962,40.3051,40.2605,40.2962,31728.0
2020-03-02 15:30:00,45.21,45.27,45.16,45.26,48509.0,40.3051,40.3586,40.2605,40.3497,48509.0
2020-03-02 15:35:00,45.26,45.41,45.25,45.41,53390.0,40.3497,40.4834,40.3408,40.4834,53390.0
2020-03-02 15:40:00,45.4,45.44,45.35,45.36,53122.0,40.4745,40.5102,40.4299,40.4388,53122.0
2020-03-02 15:45:00,45.36,45.56,45.36,45.55,66608.0,40.4388,40.6171,40.4388,40.6082,66608.0
2020-03-02 15:50:00,45.58,45.71,45.53,45.7,120523.0,40.635,40.7509,40.5904,40.7419,120523.0
2020-03-02 15:55:00,45.7,45.86,45.62,45.84,327653.0,40.7419,40.8846,40.6706,40.8668,327653.0
2020-03-03 09:30:00,46.47,46.5,46.12,46.16,181811.0,41.4284,41.4551,41.1164,41.152,181811.0
2020-03-03 09:35:00,46.16,46.16,45.96,46.02,52192.0,41.152,41.152,40.9737,41.0272,52192.0
2020-03-03 09:40:00,46.02,46.09,45.98,46.04,46551.0,41.0272,41.0896,40.9916,41.0451,46551.0
2020-03-03 09:45:00,46.03,46.12,45.98,46.11,29098.0,41.0361,41.1164,40.9916,41.1075,29098.0
2020-03-03 09:50:00,46.1,46.1,45.8,45.84,38755.0,41.0985,41.0985,40.8311,40.8668,38755.0
2020-03-03 09:55:00,45.84,45.9,45.72,45.76,106658.0,40.8668,40.9202,40.7598,40.7954,106658.0
2020-03-03 10:00:00,45.77,46.57,45.76,46.5,155589.0,40.8043,41.5176,40.7954,41.4551,155589.0
2020-03-03 10:05:00,46.51,46.62,46.36,46.4,87838.0,41.4641,41.5621,41.3303,41.366,87838.0
2020-03-03 10:10:00,46.41,46.5,46.31,46.4,191677.0,41.3749,41.4551,41.2858,41.366,191677.0
2020-03-03 10:15:00,46.33,46.52,46.22,46.45,121300.0,41.3036,41.473,41.2055,41.4106,121300.0
2020-03-03 10:20:00,46.46,46.6,46.39,46.59,107771.0,41.4195,41.5443,41.3571,41.5354,107771.0
2020-03-03 10:25:00,46.56,46.65,46.39,46.39,69773.0,41.5086,41.5889,41.3571,41.3571,69773.0
2020-03-03 10:30:00,46.39,46.52,46.33,46.33,54102.0,41.3571,41.473,41.3036,41.3036,54102.0
2020-03-03 10:35:00,46.32,46.56,46.31,46.48,62357.0,41.2947,41.5086,41.2858,41.4373,62357.0
2020-03-03 10:40:00,46.45,46.57,46.42,46.57,49091.0,41.4106,41.5176,41.3838,41.5176,49091.0
2020-03-03 10:45:00,46.56,46.62,46.41,46.44,61300.0,41.5086,41.5621,41.3749,41.4017,61300.0
2020-03-03 10:50:00,46.44,46.45,46.34,46.39,31875.0,41.4017,41.4106,41.3125,41.3571,31875.0
2020-03-03 10:55:00,46.39,46.61,46.37,46.52,131863.0,41.3571,41.5532,41.3393,41.473,131863.0
2020-03-03 11:00:00,46.51,46.59,46.49,46.53,47937.0,41.4641,41.5354,41.4462,41.4819,47937.0
2020-03-03 11:05:00,46.53,46.53,46.35,46.35,34492.0,41.4819,41.4819,41.3214,41.3214,34492.0
2020-03-03 11:10:00,46.35,46.35,46.04,46.04,180108.0,41.3214,41.3214,41.0451,41.0451,180108.0
2020-03-03 11:15:00,46.06,46.26,46.06,46.09,139215.0,41.0629,41.2412,41.0629,41.0896,139215.0
2020-03-03 11:20:00,46.09,46.09,45.78,45.81,63970.0,41.0896,41.0896,40.8133,40.84,63970.0
2020-03-03 11:25:00,45.8,45.83,45.64,45.71,118551.0,40.8311,40.8578,40.6885,40.7509,118551.0
2020-03-03 11:30:00,45.71,45.94,45.71,45.93,110930.0,40.7509,40.9559,40.7509,40.947,110930.0
2020-03-03 11:35:00,45.94,45.98,45.85,45.96,27465.0,40.9559,40.9916,40.8757,40.9737,27465.0
2020-03-03 11:40:00,45.97,46.06,45.93,46.04,45201.0,40.9826,41.0629,40.947,41.0451,45201.0
2020-03-03 11:45:00,46.04,46.07,45.97,46.0,12948.0,41.0451,41.0718,40.9826,41.0094,12948.0
2020-03-03 11:50:00,46.0,46.24,45.98,46.19,24135.0,41.0094,41.2234,40.9916,41.1788,24135.0
2020-03-03 11:55:00,46.17,46.27,46.14,46.25,16449.0,41.161,41.2501,41.1342,41.2323,16449.0
2020-03-03 12:00:00,46.25,46.25,46.11,46.16,11582.0,41.2323,41.2323,41.1075,41.152,11582.0
2020-03-03 12:05:00,46.2,46.31,46.17,46.27,13754.0,41.1877,41.2858,41.161,41.2501,13754.0
2020-03-03 12:10:00,46.27,46.29,46.1,46.1,12429.0,41.2501,41.2679,41.0985,41.0985,12429.0
2020-03-03 12:15:00,46.1,46.14,46.04,46.08,14162.0,41.0985,41.1342,41.0451,41.0807,14162.0
2020-03-03 12:20:00,46.07,46.12,46.03,46.09,17281.0,41.0718,41.1164,41.0361,41.0896,17281.0
2020-03-03 12:25:00,46.1,46.13,45.95,46.01,9208.0,41.0985,41.1253,40.9648,41.0183,9208.0
2020-03-03 12:30:00,46.03,46.04,45.95,46.0,10003.0,41.0361,41.0451,40.9648,41.0094,10003.0
2020-03-03 12:35:00,46.0,46.1,45.98,46.1,6553.0,41.0094,41.0985,40.9916,41.0985,6553.0
2020-03-03 12:40:00,46.11,46.13,46.02,46.06,15065.0,41.1075,41.1253,41.0272,41.0629,15065.0
2020-03-03 12:45:00,46.06,46.17,46.06,46.16,11029.0,41.0629,41.161,41.0629,41.152,11029.0
2020-03-03 12:50:00,46.14,46.14,46.05,46.05,8250.0,41.1342,41.1342,41.054,41.054,8250.0
2020-03-03 12:55:00,46.03,46.05,45.96,46.02,12257.0,41.0361,41.054,40.9737,41.0272,12257.0
2020-03-03 13:00:00,46.01,46.01,45.9,45.95,12189.0,41.0183,41.0183,40.9202,40.9648,12189.0
2020-03-03 13:05:00,45.95,45.99,45.88,45.95,16434.0,40.9648,41.0005,40.9024,40.9648,16434.0
2020-03-03 13:10:00,45.95,46.0,45.87,45.89,19155.0,40.9648,41.0094,40.8935,40.9113,19155.0
2020-03-03 13:15:00,45.91,45.93,45.73,45.73,25163.0,40.9292,40.947,40.7687,40.7687,25163.0
2020-03-03 13:20:00,45.73,45.8,45.69,45.7,48004.0,40.7687,40.8311,40.733,40.7419,48004.0
2020-03-03 13:25:00,45.69,45.74,45.6,45.7,23803.0,40.733,40.7776,40.6528,40.7419,23803.0
2020-03-03 13:30:00,45.7,45.8,45.64,45.77,28333.0,40.7419,40.8311,40.6885,40.8043,28333.0
2020-03-03 13:35:00,45.76,45.81,45.73,45.75,12280.0,40.7954,40.84,40.7687,40.7865,12280.0
2020-03-03 13:40:00,45.77,45.79,45.53,45.54,19396.0,40.8043,40.8222,40.5904,40.5993,19396.0
2020-03-03 13:45:00,45.54,45.63,45.54,45.58,23051.0,40.5993,40.6795,40.5993,40.635,23051.0
2020-03-03 13:50:00,45.58,45.59,45.46,45.49,23658.0,40.635,40.6439,40.528,40.5547,23658.0
2020-03-03 13:55:00,45.5,45.52,45.38,45.44,18745.0,40.5636,40.5815,40.4567,40.5102,18745.0
2020-03-03 14:00:00,45.43,45.53,45.37,45.4,25377.0,40.5012,40.5904,40.4477,40.4745,25377.0
2020-03-03 14:05:00,45.38,45.38,45.2,45.2,22895.0,40.4567,40.4567,40.2962,40.2962,22895.0
2020-03-03 14:10:00,45.2,45.41,45.2,45.35,32987.0,40.2962,40.4834,40.2962,40.4299,32987.0
2020-03-03 14:15:00,45.39,45.39,45.2,45.22,15229.0,40.4656,40.4656,40.2962,40.314,15229.0
2020-03-03 14:20:00,45.19,45.33,45.12,45.17,19732.0,40.2873,40.4121,40.2249,40.2694,19732.0
2020-03-03 14:25:00,45.15,45.41,45.15,45.34,22388.0,40.2516,40.4834,40.2516,40.421,22388.0
2020-03-03 14:30:00,45.34,45.47,45.29,45.46,11160.0,40.421,40.5369,40.3764,40.528,11160.0
2020-03-03 14:35:00,45.42,45.45,45.32,45.33,13069.0,40.4923,40.5191,40.4032,40.4121,13069.0
2020-03-03 14:40:00,45.29,45.36,45.27,45.33,14817.0,40.3764,40.4388,40.3586,40.4121,14817.0
2020-03-03 14:45:00,45.31,45.53,45.3,45.5,22402.0,40.3943,40.5904,40.3853,40.5636,22402.0
2020-03-03 14:50:00,45.52,45.63,45.43,45.63,12310.0,40.5815,40.6795,40.5012,40.6795,12310.0
2020-03-03 14:55:00,45.63,45.65,45.58,45.63,13928.0,40.6795,40.6974,40.635,40.6795,13928.0
2020-03-03 15:00:00,45.63,45.74,45.54,45.7,26143.0,40.6795,40.7776,40.5993,40.7419,26143.0
2020-03-03 15:05:00,45.69,45.72,45.63,45.67,40211.0,40.733,40.7598,40.6795,40.7152,40211.0
2020-03-03 15:10:00,45.68,45.87,45.67,45.8,29688.0,40.7241,40.8935,40.7152,40.8311,29688.0
2020-03-03 15:15:00,45.8,45.9,45.75,45.87,18205.0,40.8311,40.9202,40.7865,40.8935,18205.0
2020-03-03 15:20:00,45.87,45.88,45.66,45.67,21139.0,40.8935,40.9024,40.7063,40.7152,21139.0
2020-03-03 15:25:00,45.66,45.91,45.66,45.9,55206.0,40.7063,40.9292,40.7063,40.9202,55206.0
2020-03-03 15:30:00,45.89,45.9,45.6,45.69,32077.0,40.9113,40.9202,40.6528,40.733,32077.0
2020-03-03 15:35:00,45.7,45.72,45.44,45.46,27072.0,40.7419,40.7598,40.5102,40.528,27072.0
2020-03-03 15:40:00,45.47,45.76,45.44,45.73,52223.0,40.5369,40.7954,40.5102,40.7687,52223.0
2020-03-03 15:45:00,45.73,45.85,45.62,45.68,43715.0,40.7687,40.8757,40.6706,40.7241,43715.0
2020-03-03 15:50:00,45.62,45.71,45.51,45.65,76302.0,40.6706,40.7509,40.5726,40.6974,76302.0
2020-03-03 15:55:00,45.64,45.78,45.5,45.53,138259.0,40.6885,40.8133,40.5636,40.5904,138259.0
2020-03-04 09:30:00,47.28,47.59,47.17,47.46,216969.0,42.1505,42.4269,42.0525,42.311,216969.0
2020-03-04 09:35:00,47.46,47.48,47.0,47.09,141626.0,42.311,42.3288,41.9009,41.9811,141626.0
2020-03-04 09:40:00,47.1,47.22,47.02,47.14,85561.0,41.9901,42.097,41.9187,42.0257,85561.0
2020-03-04 09:45:00,47.15,47.15,46.98,47.0,42725.0,42.0346,42.0346,41.8831,41.9009,42725.0
2020-03-04 09:50:00,47.01,47.02,46.75,46.75,20960.0,41.9098,41.9187,41.678,41.678,20960.0
2020-03-04 09:55:00,46.77,46.83,46.74,46.8,16422.0,41.6959,41.7493,41.6691,41.7226,16422.0
2020-03-04 10:00:00,46.81,46.85,46.75,46.84,38521.0,41.7315,41.7672,41.678,41.7583,38521.0
2020-03-04 10:05:00,46.85,46.94,46.77,46.93,71667.0,41.7672,41.8474,41.6959,41.8385,71667.0
2020-03-04 10:10:00,46.93,47.11,46.89,47.09,15523.0,41.8385,41.999,41.8028,41.9811,15523.0
2020-03-04 10:15:00,47.11,47.25,47.07,47.25,22892.0,41.999,42.1238,41.9633,42.1238,22892.0
2020-03-04 10:20:00,47.24,47.38,47.18,47.34,35200.0,42.1149,42.2397,42.0614,42.204,35200.0
2020-03-04 10:25:00,47.34,47.38,47.3,47.33,35097.0,42.204,42.2397,42.1684,42.1951,35097.0
2020-03-04 10:30:00,47.33,47.33,47.16,47.2,26299.0,42.1951,42.1951,42.0435,42.0792,26299.0
2020-03-04 10:35:00,47.21,47.26,47.12,47.16,20654.0,42.0881,42.1327,42.0079,42.0435,20654.0
2020-03-04 10:40:00,47.16,47.22,47.06,47.2,16920.0,42.0435,42.097,41.9544,42.0792,16920.0
2020-03-04 10:45:00,47.25,47.27,47.17,47.22,17818.0,42.1238,42.1416,42.0525,42.097,17818.0
2020-03-04 10:50:00,47.27,47.38,47.27,47.33,13791.0,42.1416,42.2397,42.1416,42.1951,13791.0
2020-03-04 10:55:00,47.34,47.39,47.29,47.36,26204.0,42.204,42.2486,42.1594,42.2218,26204.0
2020-03-04 11:00:00,47.34,47.45,47.34,47.37,18462.0,42.204,42.3021,42.204,42.2308,18462.0
2020-03-04 11:05:00,47.38,47.44,47.3,47.33,22419.0,42.2397,42.2932,42.1684,42.1951,22419.0
2020-03-04 11:10:00,47.3,47.5,47.3,47.49,27127.0,42.1684,42.3467,42.1684,42.3377,27127.0
2020-03-04 11:15:00,47.49,47.57,47.48,47.55,66596.0,42.3377,42.4091,42.3288,42.3912,66596.0
2020-03-04 11:20:00,47.57,47.59,47.47,47.58,108269.0,42.4091,42.4269,42.3199,42.418,108269.0
2020-03-04 11:25:00,47.59,47.69,47.57,47.68,21759.0,42.4269,42.516,42.4091,42.5071,21759.0
2020-03-04 11:30:00,47.7,47.77,47.65,47.77,39183.0,42.525,42.5874,42.4804,42.5874,39183.0
2020-03-04 11:35:00,47.77,47.82,47.7,47.8,41907.0,42.5874,42.6319,42.525,42.6141,41907.0
2020-03-04 11:40:00,47.8,47.9,47.79,47.87,128089.0,42.6141,42.7033,42.6052,42.6765,128089.0
2020-03-04 11:45:00,47.88,47.94,47.78,47.8,33242.0,42.6854,42.7389,42.5963,42.6141,33242.0
2020-03-04 11:50:00,47.8,47.84,47.74,47.78,21406.0,42.6141,42.6498,42.5606,42.5963,21406.0
2020-03-04 11:55:00,47.77,47.9,47.76,47.84,20788.0,42.5874,42.7033,42.5785,42.6498,20788.0
2020-03-04 12:00:00,47.87,47.91,47.85,47.89,20165.0,42.6765,42.7122,42.6587,42.6943,20165.0
2020-03-04 12:05:00,47.9,47.91,47.85,47.89,20518.0,42.7033,42.7122,42.6587,42.6943,20518.0
2020-03-04 12:10:00,47.89,47.91,47.84,47.91,29206.0,42.6943,42.7122,42.6498,42.7122,29206.0
2020-03-04 12:15:00,47.91,47.93,47.86,47.91,9319.0,42.7122,42.73,42.6676,42.7122,9319.0
2020-03-04 12:20:00,47.92,47.97,47.91,47.96,11267.0,42.7211,42.7657,42.7122,42.7568,11267.0
2020-03-04 12:25:00,47.96,48.02,47.95,48.01,17390.0,42.7568,42.8102,42.7478,42.8013,17390.0
2020-03-04 12:30:00,48.02,48.04,47.95,47.99,9745.0,42.8102,42.8281,42.7478,42.7835,9745.0
2020-03-04 12:35:00,47.99,48.01,47.93,47.93,7559.0,42.7835,42.8013,42.73,42.73,7559.0
2020-03-04 12:40:00,47.93,47.95,47.89,47.92,9005.0,42.73,42.7478,42.6943,42.7211,9005.0
2020-03-04 12:45:00,47.93,48.02,47.92,48.02,6790.0,42.73,42.8102,42.7211,42.8102,6790.0
2020-03-04 12:50:00,48.03,48.06,47.99,48.05,11216.0,42.8192,42.8459,42.7835,42.837,11216.0
2020-03-04 12:55:00,48.04,48.13,48.02,48.13,17175.0,42.8281,42.9083,42.8102,42.9083,17175.0
2020-03-04 13:00:00,48.12,48.16,48.09,48.15,7129.0,42.8994,42.9351,42.8726,42.9261,7129.0
2020-03-04 13:05:00,48.16,48.22,48.16,48.2,28917.0,42.9351,42.9885,42.9351,42.9707,28917.0
2020-03-04 13:10:00,48.2,48.21,48.13,48.17,25250.0,42.9707,42.9796,42.9083,42.944,25250.0
2020-03-04 13:15:00,48.17,48.23,48.13,48.22,18358.0,42.944,42.9975,42.9083,42.9885,18358.0
2020-03-04 13:20:00,48.24,48.29,48.24,48.29,5655.0,43.0064,43.0509,43.0064,43.0509,5655.0
2020-03-04 13:25:00,48.29,48.31,48.21,48.22,17379.0,43.0509,43.0688,42.9796,42.9885,17379.0
2020-03-04 13:30:00,48.23,48.3,48.23,48.3,9618.0,42.9975,43.0599,42.9975,43.0599,9618.0
2020-03-04 13:35:00,48.3,48.31,48.2,48.21,16179.0,43.0599,43.0688,42.9707,42.9796,16179.0
2020-03-04 13:40:00,48.21,48.23,48.2,48.23,13088.0,42.9796,42.9975,42.9707,42.9975,13088.0
2020-03-04 13:45:00,48.22,48.25,48.18,48.23,7865.0,42.9885,43.0153,42.9529,42.9975,7865.0
2020-03-04 13:50:00,48.26,48.28,48.2,48.21,26232.0,43.0242,43.042,42.9707,42.9796,26232.0
2020-03-04 13:55:00,48.2,48.2,48.14,48.17,12603.0,42.9707,42.9707,42.9172,42.944,12603.0
2020-03-04 14:00:00,48.19,48.22,48.05,48.05,39739.0,42.9618,42.9885,42.837,42.837,39739.0
2020-03-04 14:05:00,48.06,48.1,47.98,48.07,154256.0,42.8459,42.8816,42.7746,42.8548,154256.0
2020-03-04 14:10:00,48.05,48.1,48.03,48.07,107679.0,42.837,42.8816,42.8192,42.8548,107679.0
2020-03-04 14:15:00,48.05,48.16,48.04,48.15,46360.0,42.837,42.9351,42.8281,42.9261,46360.0
2020-03-04 14:20:00,48.15,48.15,48.08,48.12,16888.0,42.9261,42.9261,42.8637,42.8994,16888.0
2020-03-04 14:25:00,48.13,48.21,48.13,48.21,23559.0,42.9083,42.9796,42.9083,42.9796,23559.0
2020-03-04 14:30:00,48.21,48.27,48.2,48.21,30602.0,42.9796,43.0331,42.9707,42.9796,30602.0
2020-03-04 14:35:00,48.21,48.27,48.19,48.23,31668.0,42.9796,43.0331,42.9618,42.9975,31668.0
2020-03-04 14:40:00,48.24,48.3,48.21,48.26,18166.0,43.0064,43.0599,42.9796,43.0242,18166.0
2020-03-04 14:45:00,48.26,48.26,48.14,48.19,16722.0,43.0242,43.0242,42.9172,42.9618,16722.0
2020-03-04 14:50:00,48.19,48.23,48.14,48.2,17458.0,42.9618,42.9975,42.9172,42.9707,17458.0
2020-03-04 14:55:00,48.19,48.27,48.18,48.24,12921.0,42.9618,43.0331,42.9529,43.0064,12921.0
2020-03-04 15:00:00,48.24,48.28,48.24,48.28,10579.0,43.0064,43.042,43.0064,43.042,10579.0
2020-03-04 15:05:00,48.27,48.31,48.21,48.26,13924.0,43.0331,43.0688,42.9796,43.0242,13924.0
2020-03-04 15:10:00,48.27,48.34,48.26,48.28,23388.0,43.0331,43.0955,43.0242,43.042,23388.0
2020-03-04 15:15:00,48.29,48.34,48.26,48.3,12948.0,43.0509,43.0955,43.0242,43.0599,12948.0
2020-03-04 15:20:00,48.31,48.41,48.31,48.4,14985.0,43.0688,43.1579,43.0688,43.149,14985.0
2020-03-04 15:25:00,48.39,48.47,48.39,48.44,16566.0,43.1401,43.2114,43.1401,43.1847,16566.0
2020-03-04 15:30:00,48.44,48.55,48.44,48.54,44786.0,43.1847,43.2827,43.1847,43.2738,44786.0
2020-03-04 15:35:00,48.55,48.6,48.52,48.6,30536.0,43.2827,43.3273,43.256,43.3273,30536.0
2020-03-04 15:40:00,48.6,48.61,48.49,48.51,47653.0,43.3273,43.3362,43.2293,43.2471,47653.0
2020-03-04 15:45:00,48.52,48.57,48.46,48.48,44785.0,43.256,43.3006,43.2025,43.2203,44785.0
2020-03-04 15:50:00,48.49,48.68,48.49,48.66,77943.0,43.2293,43.3986,43.2293,43.3808,77943.0
2020-03-04 15:55:00,48.66,48.69,48.58,48.6,118391.0,43.3808,43.4076,43.3095,43.3273,118391.0
2020-03-05 09:30:00,47.58,47.71,47.54,47.71,181547.0,42.418,42.5339,42.3823,42.5339,181547.0
2020-03-05 09:35:00,47.72,47.89,47.7,47.88,109477.0,42.5428,42.6943,42.525,42.6854,109477.0
2020-03-05 09:40:00,47.88,47.96,47.81,47.94,89089.0,42.6854,42.7568,42.623,42.7389,89089.0
2020-03-05 09:45:00,47.94,48.05,47.88,47.9,55182.0,42.7389,42.837,42.6854,42.7033,55182.0
2020-03-05 09:50:00,47.9,48.05,47.85,48.01,85049.0,42.7033,42.837,42.6587,42.8013,85049.0
2020-03-05 09:55:00,48.01,48.02,47.89,48.02,83226.0,42.8013,42.8102,42.6943,42.8102,83226.0
2020-03-05 10:00:00,48.01,48.05,47.93,47.94,68680.0,42.8013,42.837,42.73,42.7389,68680.0
2020-03-05 10:05:00,47.93,48.0,47.9,47.97,51837.0,42.73,42.7924,42.7033,42.7657,51837.0
2020-03-05 10:10:00,47.95,48.08,47.92,48.04,79729.0,42.7478,42.8637,42.7211,42.8281,79729.0
2020-03-05 10:15:00,48.04,48.15,48.03,48.13,108535.0,42.8281,42.9261,42.8192,42.9083,108535.0
2020-03-05 10:20:00,48.12,48.13,48.03,48.09,43878.0,42.8994,42.9083,42.8192,42.8726,43878.0
2020-03-05 10:25:00,48.08,48.08,47.97,48.02,30909.0,42.8637,42.8637,42.7657,42.8102,30909.0
2020-03-05 10:30:00,48.01,48.16,48.01,48.11,35625.0,42.8013,42.9351,42.8013,42.8905,35625.0
2020-03-05 10:35:00,48.11,48.11,48.07,48.08,16686.0,42.8905,42.8905,42.8548,42.8637,16686.0
2020-03-05 10:40:00,48.08,48.09,48.04,48.04,15613.0,42.8637,42.8726,42.8281,42.8281,15613.0
2020-03-05 10:45:00,48.03,48.22,48.03,48.13,23713.0,42.8192,42.9885,42.8192,42.9083,23713.0
2020-03-05 10:50:00,48.14,48.29,48.13,48.29,29986.0,42.9172,43.0509,42.9083,43.0509,29986.0
2020-03-05 10:55:00,48.28,48.36,48.27,48.29,121983.0,43.042,43.1134,43.0331,43.0509,121983.0
2020-03-05 11:00:00,48.29,48.37,48.29,48.37,57996.0,43.0509,43.1223,43.0509,43.1223,57996.0
2020-03-05 11:05:00,48.38,48.44,48.35,48.44,31200.0,43.1312,43.1847,43.1044,43.1847,31200.0
2020-03-05 11:10:00,48.44,48.57,48.4,48.56,41586.0,43.1847,43.3006,43.149,43.2917,41586.0
2020-03-05 11:15:00,48.56,48.66,48.55,48.56,150114.0,43.2917,43.3808,43.2827,43.2917,150114.0
2020-03-05 11:20:00,48.57,48.57,48.47,48.55,63120.0,43.3006,43.3006,43.2114,43.2827,63120.0
2020-03-05 11:25:00,48.55,48.63,48.51,48.52,63460.0,43.2827,43.3541,43.2471,43.256,63460.0
2020-03-05 11:30:00,48.52,48.59,48.48,48.49,93914.0,43.256,43.3184,43.2203,43.2293,93914.0
2020-03-05 11:35:00,48.49,48.49,48.32,48.34,45753.0,43.2293,43.2293,43.0777,43.0955,45753.0
2020-03-05 11:40:00,48.34,48.39,48.28,48.32,40400.0,43.0955,43.1401,43.042,43.0777,40400.0
2020-03-05 11:45:00,48.33,48.4,48.31,48.39,24036.0,43.0866,43.149,43.0688,43.1401,24036.0
2020-03-05 11:50:00,48.41,48.43,48.35,48.39,14499.0,43.1579,43.1758,43.1044,43.1401,14499.0
2020-03-05 11:55:00,48.39,48.47,48.36,48.45,51699.0,43.1401,43.2114,43.1134,43.1936,51699.0
2020-03-05 12:00:00,48.45,48.5,48.45,48.48,39313.0,43.1936,43.2382,43.1936,43.2203,39313.0
2020-03-05 12:05:00,48.48,48.49,48.37,48.44,38451.0,43.2203,43.2293,43.1223,43.1847,38451.0
2020-03-05 12:10:00,48.43,48.52,48.42,48.44,49653.0,43.1758,43.256,43.1668,43.1847,49653.0
2020-03-05 12:15:00,48.42,48.47,48.4,48.42,42893.0,43.1668,43.2114,43.149,43.1668,42893.0
2020-03-05 12:20:00,48.41,48.45,48.33,48.36,34834.0,43.1579,43.1936,43.0866,43.1134,34834.0
2020-03-05 12:25:00,48.35,48.43,48.32,48.4,35744.0,43.1044,43.1758,43.0777,43.149,35744.0
2020-03-05 12:30:00,48.41,48.47,48.4,48.42,17232.0,43.1579,43.2114,43.149,43.1668,17232.0
2020-03-05 12:35:00,48.42,48.43,48.32,48.34,25801.0,43.1668,43.1758,43.0777,43.0955,25801.0
2020-03-05 12:40:00,48.34,48.36,48.2,48.2,38537.0,43.0955,43.1134,42.9707,42.9707,38537.0
2020-03-05 12:45:00,48.2,48.27,48.14,48.27,40436.0,42.9707,43.0331,42.9172,43.0331,40436.0
2020-03-05 12:50:00,48.26,48.3,48.21,48.28,36314.0,43.0242,43.0599,42.9796,43.042,36314.0
2020-03-05 12:55:00,48.27,48.28,48.2,48.21,26782.0,43.0331,43.042,42.9707,42.9796,26782.0
2020-03-05 13:00:00,48.21,48.31,48.2,48.29,32420.0,42.9796,43.0688,42.9707,43.0509,32420.0
2020-03-05 13:05:00,48.27,48.31,48.24,48.26,23924.0,43.0331,43.0688,43.0064,43.0242,23924.0
2020-03-05 13:10:00,48.25,48.31,48.21,48.23,19315.0,43.0153,43.0688,42.9796,42.9975,19315.0
2020-03-05 13:15:00,48.22,48.25,48.2,48.24,28303.0,42.9885,43.0153,42.9707,43.0064,28303.0
2020-03-05 13:20:00,48.25,48.32,48.22,48.3,16239.0,43.0153,43.0777,42.9885,43.0599,16239.0
2020-03-05 13:25:00,48.3,48.38,48.29,48.36,25476.0,43.0599,43.1312,43.0509,43.1134,25476.0
2020-03-05 13:30:00,48.38,48.4,48.32,48.4,19028.0,43.1312,43.149,43.0777,43.149,19028.0
2020-03-05 13:35:00,48.4,48.45,48.37,48.38,22394.0,43.149,43.1936,43.1223,43.1312,22394.0
2020-03-05 13:40:00,48.38,48.41,48.31,48.33,43152.0,43.1312,43.1579,43.0688,43.0866,43152.0
2020-03-05 13:45:00,48.32,48.42,48.3,48.41,19281.0,43.0777,43.1668,43.0599,43.1579,19281.0
2020-03-05 13:50:00,48.43,48.49,48.35,48.36,81743.0,43.1758,43.2293,43.1044,43.1134,81743.0
2020-03-05 13:55:00,48.36,48.42,48.34,48.38,31887.0,43.1134,43.1668,43.0955,43.1312,31887.0
2020-03-05 14:00:00,48.38,48.39,48.23,48.25,43828.0,43.1312,43.1401,42.9975,43.0153,43828.0
2020-03-05 14:05:00,48.26,48.26,48.21,48.25,26389.0,43.0242,43.0242,42.9796,43.0153,26389.0
2020-03-05 14:10:00,48.24,48.38,48.23,48.38,41594.0,43.0064,43.1312,42.9975,43.1312,41594.0
2020-03-05 14:15:00,48.37,48.41,48.24,48.28,154930.0,43.1223,43.1579,43.0064,43.042,154930.0
2020-03-05 14:20:00,48.29,48.3,48.18,48.21,64894.0,43.0509,43.0599,42.9529,42.9796,64894.0
2020-03-05 14:25:00,48.21,48.21,48.12,48.14,58263.0,42.9796,42.9796,42.8994,42.9172,58263.0
2020-03-05 14:30:00,48.13,48.22,48.13,48.19,50046.0,42.9083,42.9885,42.9083,42.9618,50046.0
2020-03-05 14:35:00,48.18,48.32,48.14,48.3,40310.0,42.9529,43.0777,42.9172,43.0599,40310.0
2020-03-05 14:40:00,48.29,48.33,48.23,48.24,18154.0,43.0509,43.0866,42.9975,43.0064,18154.0
2020-03-05 14:45:00,48.23,48.25,48.18,48.24,63511.0,42.9975,43.0153,42.9529,43.0064,63511.0
2020-03-05 14:50:00,48.25,48.28,48.2,48.23,50367.0,43.0153,43.042,42.9707,42.9975,50367.0
2020-03-05 14:55:00,48.22,48.32,48.2,48.25,27683.0,42.9885,43.0777,42.9707,43.0153,27683.0
2020-03-05 15:00:00,48.26,48.26,48.15,48.17,34104.0,43.0242,43.0242,42.9261,42.944,34104.0
2020-03-05 15:05:00,48.16,48.25,48.16,48.24,29428.0,42.9351,43.0153,42.9351,43.0064,29428.0
2020-03-05 15:10:00,48.23,48.25,48.11,48.18,74344.0,42.9975,43.0153,42.8905,42.9529,74344.0
2020-03-05 15:15:00,48.18,48.23,48.14,48.23,126810.0,42.9529,42.9975,42.9172,42.9975,126810.0
2020-03-05 15:20:00,48.23,48.29,48.19,48.2,92441.0,42.9975,43.0509,42.9618,42.9707,92441.0
2020-03-05 15:25:00,48.2,48.29,48.19,48.25,123122.0,42.9707,43.0509,42.9618,43.0153,123122.0
2020-03-05 15:30:00,48.24,48.44,48.19,48.38,146137.0,43.0064,43.1847,42.9618,43.1312,146137.0
2020-03-05 15:35:00,48.38,48.43,48.23,48.23,61672.0,43.1312,43.1758,42.9975,42.9975,61672.0
2020-03-05 15:40:00,48.24,48.31,48.19,48.28,113866.0,43.0064,43.0688,42.9618,43.042,113866.0
2020-03-05 15:45:00,48.29,48.38,48.21,48.36,125752.0,43.0509,43.1312,42.9796,43.1134,125752.0
2020-03-05 15:50:00,48.35,48.5,48.33,48.37,271261.0,43.1044,43.2382,43.0866,43.1223,271261.0
2020-03-05 15:55:00,48.37,48.46,48.3,48.38,199419.0,43.1223,43.2025,43.0599,43.1312,199419.0
2020-03-06 09:30:00,47.28,47.48,47.2,47.24,153668.0,42.1505,42.3288,42.0792,42.1149,153668.0
2020-03-06 09:35:00,47.25,47.34,47.11,47.13,78900.0,42.1238,42.204,41.999,42.0168,78900.0
2020-03-06 09:40:00,47.11,47.19,47.06,47.06,111716.0,41.999,42.0703,41.9544,41.9544,111716.0
2020-03-06 09:45:00,47.06,47.12,46.94,46.94,71902.0,41.9544,42.0079,41.8474,41.8474,71902.0
2020-03-06 09:50:00,46.93,47.01,46.87,46.96,53343.0,41.8385,41.9098,41.785,41.8652,53343.0
2020-03-06 09:55:00,46.95,47.11,46.94,47.04,78176.0,41.8563,41.999,41.8474,41.9366,78176.0
2020-03-06 10:00:00,47.04,47.12,46.95,47.04,33730.0,41.9366,42.0079,41.8563,41.9366,33730.0
2020-03-06 10:05:00,47.05,47.11,46.97,47.06,44938.0,41.9455,41.999,41.8742,41.9544,44938.0
2020-03-06 10:10:00,47.05,47.12,46.9,46.94,65781.0,41.9455,42.0079,41.8118,41.8474,65781.0
2020-03-06 10:15:00,46.93,46.95,46.82,46.83,32651.0,41.8385,41.8563,41.7404,41.7493,32651.0
2020-03-06 10:20:00,46.81,46.86,46.73,46.86,70740.0,41.7315,41.7761,41.6602,41.7761,70740.0
2020-03-06 10:25:00,46.85,47.12,46.83,47.11,60193.0,41.7672,42.0079,41.7493,41.999,60193.0
2020-03-06 10:30:00,47.1,47.3,47.09,47.28,48777.0,41.9901,42.1684,41.9811,42.1505,48777.0
2020-03-06 10:35:00,47.28,47.38,47.18,47.35,57135.0,42.1505,42.2397,42.0614,42.2129,57135.0
2020-03-06 10:40:00,47.34,47.49,47.32,47.37,47819.0,42.204,42.3377,42.1862,42.2308,47819.0
2020-03-06 10:45:00,47.36,47.42,47.32,47.41,31471.0,42.2218,42.2753,42.1862,42.2664,31471.0
2020-03-06 10:50:00,47.42,47.46,47.38,47.46,18681.0,42.2753,42.311,42.2397,42.311,18681.0
2020-03-06 10:55:00,47.46,47.47,47.35,47.43,37296.0,42.311,42.3199,42.2129,42.2843,37296.0
2020-03-06 11:00:00,47.43,47.49,47.33,47.38,26931.0,42.2843,42.3377,42.1951,42.2397,26931.0
2020-03-06 11:05:00,47.37,47.37,47.27,47.29,22380.0,42.2308,42.2308,42.1416,42.1594,22380.0
2020-03-06 11:10:00,47.28,47.31,47.23,47.25,33718.0,42.1505,42.1773,42.106,42.1238,33718.0
2020-03-06 11:15:00,47.26,47.31,47.21,47.22,32918.0,42.1327,42.1773,42.0881,42.097,32918.0
2020-03-06 11:20:00,47.21,47.27,47.19,47.21,29987.0,42.0881,42.1416,42.0703,42.0881,29987.0
2020-03-06 11:25:00,47.21,47.28,47.19,47.25,81350.0,42.0881,42.1505,42.0703,42.1238,81350.0
2020-03-06 11:30:00,47.26,47.35,47.15,47.16,78576.0,42.1327,42.2129,42.0346,42.0435,78576.0
2020-03-06 11:35:00,47.15,47.2,47.1,47.16,19887.0,42.0346,42.0792,41.9901,42.0435,19887.0
2020-03-06 11:40:00,47.16,47.16,46.96,46.97,23932.0,42.0435,42.0435,41.8652,41.8742,23932.0
2020-03-06 11:45:00,46.98,47.0,46.91,46.92,16305.0,41.8831,41.9009,41.8207,41.8296,16305.0
2020-03-06 11:50:00,46.91,47.06,46.9,47.02,21657.0,41.8207,41.9544,41.8118,41.9187,21657.0
2020-03-06 11:55:00,47.02,47.08,46.99,47.03,26330.0,41.9187,41.9722,41.892,41.9276,26330.0
2020-03-06 12:00:00,47.03,47.06,46.93,46.94,15500.0,41.9276,41.9544,41.8385,41.8474,15500.0
2020-03-06 12:05:00,46.94,46.98,46.94,46.95,13945.0,41.8474,41.8831,41.8474,41.8563,13945.0
2020-03-06 12:10:00,46.94,47.0,46.92,46.98,15719.0,41.8474,41.9009,41.8296,41.8831,15719.0
2020-03-06 12:15:00,46.98,47.03,46.91,46.93,12856.0,41.8831,41.9276,41.8207,41.8385,12856.0
2020-03-06 12:20:00,46.92,47.07,46.91,47.07,48517.0,41.8296,41.9633,41.8207,41.9633,48517.0
2020-03-06 12:25:00,47.07,47.17,47.06,47.09,46128.0,41.9633,42.0525,41.9544,41.9811,46128.0
2020-03-06 12:30:00,47.09,47.24,47.06,47.23,24223.0,41.9811,42.1149,41.9544,42.106,24223.0
2020-03-06 12:35:00,47.25,47.3,47.19,47.25,23372.0,42.1238,42.1684,42.0703,42.1238,23372.0
2020-03-06 12:40:00,47.26,47.31,47.2,47.3,17038.0,42.1327,42.1773,42.0792,42.1684,17038.0
2020-03-06 12:45:00,47.3,47.35,47.17,47.18,28451.0,42.1684,42.2129,42.0525,42.0614,28451.0
2020-03-06 12:50:00,47.19,47.24,47.16,47.22,50005.0,42.0703,42.1149,42.0435,42.097,50005.0
2020-03-06 12:55:00,47.22,47.24,47.17,47.19,18193.0,42.097,42.1149,42.0525,42.0703,18193.0
2020-03-06 13:00:00,47.19,47.26,47.19,47.25,11339.0,42.0703,42.1327,42.0703,42.1238,11339.0
2020-03-06 13:05:00,47.24,47.34,47.24,47.27,15325.0,42.1149,42.204,42.1149,42.1416,15325.0
2020-03-06 13:10:00,47.28,47.29,47.17,47.19,21445.0,42.1505,42.1594,42.0525,42.0703,21445.0
2020-03-06 13:15:00,47.2,47.28,47.2,47.27,15170.0,42.0792,42.1505,42.0792,42.1416,15170.0
2020-03-06 13:20:00,47.27,47.44,47.27,47.43,22988.0,42.1416,42.2932,42.1416,42.2843,22988.0
2020-03-06 13:25:00,47.43,47.43,47.34,47.39,17834.0,42.2843,42.2843,42.204,42.2486,17834.0
2020-03-06 13:30:00,47.38,47.43,47.36,47.39,19371.0,42.2397,42.2843,42.2218,42.2486,19371.0
2020-03-06 13:35:00,47.37,47.39,47.3,47.38,10037.0,42.2308,42.2486,42.1684,42.2397,10037.0
2020-03-06 13:40:00,47.37,47.41,47.32,47.34,12033.0,42.2308,42.2664,42.1862,42.204,12033.0
2020-03-06 13:45:00,47.33,47.34,47.21,47.22,9183.0,42.1951,42.204,42.0881,42.097,9183.0
2020-03-06 13:50:00,47.21,47.26,47.13,47.14,8987.0,42.0881,42.1327,42.0168,42.0257,8987.0
2020-03-06 13:55:00,47.14,47.18,47.11,47.12,10825.0,42.0257,42.0614,41.999,42.0079,10825.0
2020-03-06 14:00:00,47.12,47.13,47.06,47.12,12711.0,42.0079,42.0168,41.9544,42.0079,12711.0
2020-03-06 14:05:00,47.12,47.15,47.03,47.09,9849.0,42.0079,42.0346,41.9276,41.9811,9849.0
2020-03-06 14:10:00,47.08,47.13,47.07,47.11,12702.0,41.9722,42.0168,41.9633,41.999,12702.0
2020-03-06 14:15:00,47.1,47.12,47.04,47.08,10443.0,41.9901,42.0079,41.9366,41.9722,10443.0
2020-03-06 14:20:00,47.07,47.14,47.04,47.13,16420.0,41.9633,42.0257,41.9366,42.0168,16420.0
2020-03-06 14:25:00,47.14,47.18,47.11,47.12,24490.0,42.0257,42.0614,41.999,42.0079,24490.0
2020-03-06 14:30:00,47.13,47.16,47.0,47.01,35234.0,42.0168,42.0435,41.9009,41.9098,35234.0
2020-03-06 14:35:00,47.01,47.02,46.92,46.94,18737.0,41.9098,41.9187,41.8296,41.8474,18737.0
2020-03-06 14:40:00,46.94,46.95,46.86,46.91,27897.0,41.8474,41.8563,41.7761,41.8207,27897.0
2020-03-06 14:45:00,46.92,46.97,46.82,46.82,18588.0,41.8296,41.8742,41.7404,41.7404,18588.0
2020-03-06 14:50:00,46.82,46.83,46.76,46.79,25704.0,41.7404,41.7493,41.6869,41.7137,25704.0
2020-03-06 14:55:00,46.8,46.86,46.78,46.79,19442.0,41.7226,41.7761,41.7048,41.7137,19442.0
2020-03-06 15:00:00,46.78,46.82,46.75,46.77,16699.0,41.7048,41.7404,41.678,41.6959,16699.0
2020-03-06 15:05:00,46.78,46.8,46.73,46.76,29055.0,41.7048,41.7226,41.6602,41.6869,29055.0
2020-03-06 15:10:00,46.76,46.94,46.76,46.86,57508.0,41.6869,41.8474,41.6869,41.7761,57508.0
2020-03-06 15:15:00,46.86,47.0,46.82,46.98,25526.0,41.7761,41.9009,41.7404,41.8831,25526.0
2020-03-06 15:20:00,46.99,47.02,46.95,47.02,32985.0,41.892,41.9187,41.8563,41.9187,32985.0
2020-03-06 15:25:00,47.02,47.08,46.93,46.94,42225.0,41.9187,41.9722,41.8385,41.8474,42225.0
2020-03-06 15:30:00,46.93,47.21,46.91,47.2,59491.0,41.8385,42.0881,41.8207,42.0792,59491.0
2020-03-06 15:35:00,47.19,47.29,47.08,47.1,52092.0,42.0703,42.1594,41.9722,41.9901,52092.0
2020-03-06 15:40:00,47.11,47.34,47.11,47.34,47276.0,41.999,42.204,41.999,42.204,47276.0
2020-03-06 15:45:00,47.33,47.41,47.28,47.39,69102.0,42.1951,42.2664,42.1505,42.2486,69102.0
2020-03-06 15:50:00,47.4,47.62,47.4,47.52,110901.0,42.2575,42.4536,42.2575,42.3645,110901.0
2020-03-06 15:55:00,47.51,47.64,47.49,47.52,151124.0,42.3556,42.4715,42.3377,42.3645,151124.0
2020-03-09 09:30:00,45.54,45.63,45.45,45.55,43309.0,40.5993,40.6795,40.5191,40.6082,43309.0
2020-03-09 09:35:00,45.55,45.55,45.55,45.55,0.0,40.6082,40.6082,40.6082,40.6082,0.0
2020-03-09 09:40:00,45.55,45.55,45.55,45.55,0.0,40.6082,40.6082,40.6082,40.6082,0.0
2020-03-09 09:45:00,45.55,45.55,45.55,45.55,0.0,40.6082,40.6082,40.6082,40.6082,0.0
2020-03-09 09:50:00,45.23,45.57,45.13,45.52,144663.0,40.3229,40.626,40.2338,40.5815,144663.0
2020-03-09 09:55:00,45.51,45.82,45.51,45.71,69381.0,40.5726,40.8489,40.5726,40.7509,69381.0
2020-03-09 10:00:00,45.72,46.0,45.7,45.87,162487.0,40.7598,41.0094,40.7419,40.8935,162487.0
2020-03-09 10:05:00,45.89,46.5,45.86,46.5,72041.0,40.9113,41.4551,40.8846,41.4551,72041.0
2020-03-09 10:10:00,46.5,46.51,46.27,46.44,65024.0,41.4551,41.4641,41.2501,41.4017,65024.0
2020-03-09 10:15:00,46.42,46.65,46.39,46.53,110216.0,41.3838,41.5889,41.3571,41.4819,110216.0
2020-03-09 10:20:00,46.53,46.55,46.13,46.14,88155.0,41.4819,41.4997,41.1253,41.1342,88155.0
2020-03-09 10:25:00,46.14,46.5,46.08,46.4,124668.0,41.1342,41.4551,41.0807,41.366,124668.0
2020-03-09 10:30:00,46.4,46.56,46.35,46.49,53380.0,41.366,41.5086,41.3214,41.4462,53380.0
2020-03-09 10:35:00,46.5,46.61,46.35,46.58,64106.0,41.4551,41.5532,41.3214,41.5265,64106.0
2020-03-09 10:40:00,46.58,46.6,46.47,46.5,61831.0,41.5265,41.5443,41.4284,41.4551,61831.0
2020-03-09 10:45:00,46.5,46.55,46.28,46.3,40088.0,41.4551,41.4997,41.259,41.2768,40088.0
2020-03-09 10:50:00,46.3,46.3,46.08,46.11,35638.0,41.2768,41.2768,41.0807,41.1075,35638.0
2020-03-09 10:55:00,46.1,46.13,45.94,45.95,24009.0,41.0985,41.1253,40.9559,40.9648,24009.0
2020-03-09 11:00:00,45.93,45.99,45.83,45.84,46689.0,40.947,41.0005,40.8578,40.8668,46689.0
2020-03-09 11:05:00,45.84,45.86,45.75,45.79,79385.0,40.8668,40.8846,40.7865,40.8222,79385.0
2020-03-09 11:10:00,45.79,46.03,45.77,46.01,92282.0,40.8222,41.0361,40.8043,41.0183,92282.0
2020-03-09 11:15:00,46.01,46.28,45.97,46.21,65332.0,41.0183,41.259,40.9826,41.1966,65332.0
2020-03-09 11:20:00,46.19,46.29,46.14,46.26,52527.0,41.1788,41.2679,41.1342,41.2412,52527.0
2020-03-09 11:25:00,46.27,46.28,46.08,46.15,71154.0,41.2501,41.259,41.0807,41.1431,71154.0
2020-03-09 11:30:00,46.14,46.18,46.03,46.17,94287.0,41.1342,41.1699,41.0361,41.161,94287.0
2020-03-09 11:35:00,46.15,46.32,46.14,46.25,88079.0,41.1431,41.2947,41.1342,41.2323,88079.0
2020-03-09 11:40:00,46.26,46.35,46.18,46.34,51428.0,41.2412,41.3214,41.1699,41.3125,51428.0
2020-03-09 11:45:00,46.33,46.41,46.24,46.38,118557.0,41.3036,41.3749,41.2234,41.3482,118557.0
2020-03-09 11:50:00,46.38,46.49,46.37,46.42,32567.0,41.3482,41.4462,41.3393,41.3838,32567.0
2020-03-09 11:55:00,46.43,46.47,46.35,46.37,28450.0,41.3927,41.4284,41.3214,41.3393,28450.0
2020-03-09 12:00:00,46.36,46.36,46.24,46.27,57243.0,41.3303,41.3303,41.2234,41.2501,57243.0
2020-03-09 12:05:00,46.27,46.49,46.27,46.42,69256.0,41.2501,41.4462,41.2501,41.3838,69256.0
2020-03-09 12:10:00,46.41,46.5,46.4,46.43,40934.0,41.3749,41.4551,41.366,41.3927,40934.0
2020-03-09 12:15:00,46.45,46.55,46.32,46.32,118985.0,41.4106,41.4997,41.2947,41.2947,118985.0
2020-03-09 12:20:00,46.32,46.39,46.27,46.33,37814.0,41.2947,41.3571,41.2501,41.3036,37814.0
2020-03-09 12:25:00,46.32,46.32,46.06,46.06,40349.0,41.2947,41.2947,41.0629,41.0629,40349.0
2020-03-09 12:30:00,46.07,46.24,45.93,45.96,142204.0,41.0718,41.2234,40.947,40.9737,142204.0
2020-03-09 12:35:00,45.97,45.98,45.82,45.94,60794.0,40.9826,40.9916,40.8489,40.9559,60794.0
2020-03-09 12:40:00,45.94,45.99,45.75,45.81,34917.0,40.9559,41.0005,40.7865,40.84,34917.0
2020-03-09 12:45:00,45.82,45.87,45.67,45.68,42860.0,40.8489,40.8935,40.7152,40.7241,42860.0
2020-03-09 12:50:00,45.69,45.81,45.68,45.78,27609.0,40.733,40.84,40.7241,40.8133,27609.0
2020-03-09 12:55:00,45.77,45.87,45.76,45.86,18844.0,40.8043,40.8935,40.7954,40.8846,18844.0
2020-03-09 13:00:00,45.84,46.01,45.8,45.89,48890.0,40.8668,41.0183,40.8311,40.9113,48890.0
2020-03-09 13:05:00,45.87,45.98,45.73,45.9,46078.0,40.8935,40.9916,40.7687,40.9202,46078.0
2020-03-09 13:10:00,45.9,46.01,45.87,46.01,18041.0,40.9202,41.0183,40.8935,41.0183,18041.0
2020-03-09 13:15:00,46.0,46.03,45.87,45.9,19585.0,41.0094,41.0361,40.8935,40.9202,19585.0
2020-03-09 13:20:00,45.88,45.9,45.72,45.81,28292.0,40.9024,40.9202,40.7598,40.84,28292.0
2020-03-09 13:25:00,45.8,45.81,45.65,45.69,26822.0,40.8311,40.84,40.6974,40.733,26822.0
2020-03-09 13:30:00,45.68,45.68,45.54,45.54,38420.0,40.7241,40.7241,40.5993,40.5993,38420.0
2020-03-09 13:35:00,45.55,45.59,45.5,45.5,37182.0,40.6082,40.6439,40.5636,40.5636,37182.0
2020-03-09 13:40:00,45.51,45.57,45.28,45.32,41277.0,40.5726,40.626,40.3675,40.4032,41277.0
2020-03-09 13:45:00,45.33,45.47,45.32,45.37,35883.0,40.4121,40.5369,40.4032,40.4477,35883.0
2020-03-09 13:50:00,45.37,45.37,45.2,45.23,38833.0,40.4477,40.4477,40.2962,40.3229,38833.0
2020-03-09 13:55:00,45.23,45.31,45.18,45.22,34341.0,40.3229,40.3943,40.2784,40.314,34341.0
2020-03-09 14:00:00,45.22,45.24,45.04,45.05,42756.0,40.314,40.3318,40.1535,40.1625,42756.0
2020-03-09 14:05:00,45.05,45.17,44.99,45.06,42146.0,40.1625,40.2694,40.109,40.1714,42146.0
2020-03-09 14:10:00,45.05,45.21,45.03,45.21,35849.0,40.1625,40.3051,40.1446,40.3051,35849.0
2020-03-09 14:15:00,45.22,45.46,45.22,45.36,38287.0,40.314,40.528,40.314,40.4388,38287.0
2020-03-09 14:20:00,45.37,45.44,45.31,45.34,32198.0,40.4477,40.5102,40.3943,40.421,32198.0
2020-03-09 14:25:00,45.33,45.33,45.19,45.19,31531.0,40.4121,40.4121,40.2873,40.2873,31531.0
2020-03-09 14:30:00,45.18,45.27,45.15,45.21,38362.0,40.2784,40.3586,40.2516,40.3051,38362.0
2020-03-09 14:35:00,45.2,45.33,45.1,45.29,29418.0,40.2962,40.4121,40.207,40.3764,29418.0
2020-03-09 14:40:00,45.3,45.3,45.03,45.08,33541.0,40.3853,40.3853,40.1446,40.1892,33541.0
2020-03-09 14:45:00,45.09,45.24,45.04,45.1,40442.0,40.1981,40.3318,40.1535,40.207,40442.0
2020-03-09 14:50:00,45.1,45.42,45.09,45.41,55676.0,40.207,40.4923,40.1981,40.4834,55676.0
2020-03-09 14:55:00,45.42,45.54,45.38,45.46,55457.0,40.4923,40.5993,40.4567,40.528,55457.0
2020-03-09 15:00:00,45.47,45.64,45.31,45.58,74021.0,40.5369,40.6885,40.3943,40.635,74021.0
2020-03-09 15:05:00,45.6,45.6,45.41,45.49,48829.0,40.6528,40.6528,40.4834,40.5547,48829.0
2020-03-09 15:10:00,45.49,45.49,45.36,45.37,49714.0,40.5547,40.5547,40.4388,40.4477,49714.0
2020-03-09 15:15:00,45.35,45.56,45.32,45.42,46628.0,40.4299,40.6171,40.4032,40.4923,46628.0
2020-03-09 15:20:00,45.42,45.59,45.34,45.56,43752.0,40.4923,40.6439,40.421,40.6171,43752.0
2020-03-09 15:25:00,45.57,45.73,45.57,45.65,46262.0,40.626,40.7687,40.626,40.6974,46262.0
2020-03-09 15:30:00,45.65,45.66,45.46,45.5,63131.0,40.6974,40.7063,40.528,40.5636,63131.0
2020-03-09 15:35:00,45.52,45.74,45.51,45.68,53574.0,40.5815,40.7776,40.5726,40.7241,53574.0
2020-03-09 15:40:00,45.67,45.68,45.52,45.54,60007.0,40.7152,40.7241,40.5815,40.5993,60007.0
2020-03-09 15:45:00,45.55,45.65,45.42,45.57,99724.0,40.6082,40.6974,40.4923,40.626,99724.0
2020-03-09 15:50:00,45.54,45.64,45.4,45.59,174370.0,40.5993,40.6885,40.4745,40.6439,174370.0
2020-03-09 15:55:00,45.58,45.58,45.22,45.22,166969.0,40.635,40.635,40.314,40.314,166969.0
2020-03-10 09:30:00,45.85,45.95,45.66,45.95,33699.0,40.8757,40.9648,40.7063,40.9648,33699.0
2020-03-10 09:35:00,45.92,45.99,45.74,45.99,209720.0,40.9381,41.0005,40.7776,41.0005,209720.0
2020-03-10 09:40:00,46.0,46.08,45.94,46.0,77808.0,41.0094,41.0807,40.9559,41.0094,77808.0
2020-03-10 09:45:00,46.0,46.09,45.95,46.09,87774.0,41.0094,41.0896,40.9648,41.0896,87774.0
2020-03-10 09:50:00,46.07,46.09,45.82,45.83,58082.0,41.0718,41.0896,40.8489,40.8578,58082.0
2020-03-10 09:55:00,45.83,45.86,45.58,45.62,59294.0,40.8578,40.8846,40.635,40.6706,59294.0
2020-03-10 10:00:00,45.63,45.67,45.52,45.67,37894.0,40.6795,40.7152,40.5815,40.7152,37894.0
2020-03-10 10:05:00,45.69,45.73,45.56,45.7,23705.0,40.733,40.7687,40.6171,40.7419,23705.0
2020-03-10 10:10:00,45.69,45.83,45.66,45.83,39551.0,40.733,40.8578,40.7063,40.8578,39551.0
2020-03-10 10:15:00,45.87,45.92,45.78,45.88,21165.0,40.8935,40.9381,40.8133,40.9024,21165.0
2020-03-10 10:20:00,45.93,45.99,45.77,45.82,26589.0,40.947,41.0005,40.8043,40.8489,26589.0
2020-03-10 10:25:00,45.83,45.83,45.72,45.81,33715.0,40.8578,40.8578,40.7598,40.84,33715.0
2020-03-10 10:30:00,45.81,45.85,45.66,45.67,228037.0,40.84,40.8757,40.7063,40.7152,228037.0
2020-03-10 10:35:00,45.69,45.74,45.57,45.58,403525.0,40.733,40.7776,40.626,40.635,403525.0
2020-03-10 10:40:00,45.59,45.75,45.58,45.71,213587.0,40.6439,40.7865,40.635,40.7509,213587.0
2020-03-10 10:45:00,45.69,45.77,45.61,45.63,146645.0,40.733,40.8043,40.6617,40.6795,146645.0
2020-03-10 10:50:00,45.62,45.67,45.4,45.45,167447.0,40.6706,40.7152,40.4745,40.5191,167447.0
2020-03-10 10:55:00,45.45,45.7,45.43,45.65,182427.0,40.5191,40.7419,40.5012,40.6974,182427.0
2020-03-10 11:00:00,45.64,45.66,45.5,45.57,41129.0,40.6885,40.7063,40.5636,40.626,41129.0
2020-03-10 11:05:00,45.58,45.72,45.56,45.71,35675.0,40.635,40.7598,40.6171,40.7509,35675.0
2020-03-10 11:10:00,45.69,45.69,45.54,45.57,84711.0,40.733,40.733,40.5993,40.626,84711.0
2020-03-10 11:15:00,45.56,45.6,45.37,45.37,96075.0,40.6171,40.6528,40.4477,40.4477,96075.0
2020-03-10 11:20:00,45.39,45.44,45.22,45.22,151339.0,40.4656,40.5102,40.314,40.314,151339.0
2020-03-10 11:25:00,45.23,45.25,45.08,45.08,96334.0,40.3229,40.3408,40.1892,40.1892,96334.0
2020-03-10 11:30:00,45.11,45.17,45.01,45.1,85623.0,40.216,40.2694,40.1268,40.207,85623.0
2020-03-10 11:35:00,45.12,45.16,45.01,45.11,79545.0,40.2249,40.2605,40.1268,40.216,79545.0
2020-03-10 11:40:00,45.11,45.45,45.08,45.44,264357.0,40.216,40.5191,40.1892,40.5102,264357.0
2020-03-10 11:45:00,45.45,45.7,45.41,45.53,135361.0,40.5191,40.7419,40.4834,40.5904,135361.0
2020-03-10 11:50:00,45.53,45.53,45.16,45.25,88118.0,40.5904,40.5904,40.2605,40.3408,88118.0
2020-03-10 11:55:00,45.25,45.36,45.07,45.16,98825.0,40.3408,40.4388,40.1803,40.2605,98825.0
2020-03-10 12:00:00,45.15,45.49,45.15,45.38,104948.0,40.2516,40.5547,40.2516,40.4567,104948.0
2020-03-10 12:05:00,45.38,45.48,45.32,45.39,92598.0,40.4567,40.5458,40.4032,40.4656,92598.0
2020-03-10 12:10:00,45.38,45.56,45.33,45.54,141419.0,40.4567,40.6171,40.4121,40.5993,141419.0
2020-03-10 12:15:00,45.54,45.6,45.45,45.57,59229.0,40.5993,40.6528,40.5191,40.626,59229.0
2020-03-10 12:20:00,45.57,45.58,45.32,45.39,98230.0,40.626,40.635,40.4032,40.4656,98230.0
2020-03-10 12:25:00,45.38,45.38,45.18,45.19,73226.0,40.4567,40.4567,40.2784,40.2873,73226.0
2020-03-10 12:30:00,45.18,45.22,44.98,45.08,175417.0,40.2784,40.314,40.1001,40.1892,175417.0
2020-03-10 12:35:00,45.08,45.36,45.01,45.35,138367.0,40.1892,40.4388,40.1268,40.4299,138367.0
2020-03-10 12:40:00,45.37,45.4,45.26,45.4,36729.0,40.4477,40.4745,40.3497,40.4745,36729.0
2020-03-10 12:45:00,45.42,45.6,45.37,45.5,57199.0,40.4923,40.6528,40.4477,40.5636,57199.0
2020-03-10 12:50:00,45.49,45.74,45.45,45.71,123883.0,40.5547,40.7776,40.5191,40.7509,123883.0
2020-03-10 12:55:00,45.72,45.84,45.7,45.71,46320.0,40.7598,40.8668,40.7419,40.7509,46320.0
2020-03-10 13:00:00,45.69,45.7,45.45,45.56,48061.0,40.733,40.7419,40.5191,40.6171,48061.0
2020-03-10 13:05:00,45.57,45.79,45.51,45.79,55338.0,40.626,40.8222,40.5726,40.8222,55338.0
2020-03-10 13:10:00,45.79,45.81,45.65,45.72,26248.0,40.8222,40.84,40.6974,40.7598,26248.0
2020-03-10 13:15:00,45.72,45.84,45.63,45.81,27225.0,40.7598,40.8668,40.6795,40.84,27225.0
2020-03-10 13:20:00,45.81,45.94,45.81,45.84,41052.0,40.84,40.9559,40.84,40.8668,41052.0
2020-03-10 13:25:00,45.83,45.84,45.7,45.71,38226.0,40.8578,40.8668,40.7419,40.7509,38226.0
2020-03-10 13:30:00,45.71,45.78,45.56,45.71,45638.0,40.7509,40.8133,40.6171,40.7509,45638.0
2020-03-10 13:35:00,45.73,45.73,45.56,45.68,203625.0,40.7687,40.7687,40.6171,40.7241,203625.0
2020-03-10 13:40:00,45.7,45.78,45.62,45.69,84948.0,40.7419,40.8133,40.6706,40.733,84948.0
2020-03-10 13:45:00,45.68,45.71,45.58,45.66,107539.0,40.7241,40.7509,40.635,40.7063,107539.0
2020-03-10 13:50:00,45.67,45.71,45.62,45.66,224255.0,40.7152,40.7509,40.6706,40.7063,224255.0
2020-03-10 13:55:00,45.66,45.71,45.6,45.67,124296.0,40.7063,40.7509,40.6528,40.7152,124296.0
2020-03-10 14:00:00,45.68,45.73,45.62,45.71,94608.0,40.7241,40.7687,40.6706,40.7509,94608.0
2020-03-10 14:05:00,45.7,45.87,45.65,45.86,217171.0,40.7419,40.8935,40.6974,40.8846,217171.0
2020-03-10 14:10:00,45.85,46.0,45.79,46.0,29475.0,40.8757,41.0094,40.8222,41.0094,29475.0
2020-03-10 14:15:00,46.0,46.03,45.86,45.94,65064.0,41.0094,41.0361,40.8846,40.9559,65064.0
2020-03-10 14:20:00,45.94,46.0,45.8,45.81,42906.0,40.9559,41.0094,40.8311,40.84,42906.0
2020-03-10 14:25:00,45.81,46.01,45.8,45.97,57405.0,40.84,41.0183,40.8311,40.9826,57405.0
2020-03-10 14:30:00,45.98,46.15,45.94,46.14,21090.0,40.9916,41.1431,40.9559,41.1342,21090.0
2020-03-10 14:35:00,46.13,46.24,46.13,46.22,86410.0,41.1253,41.2234,41.1253,41.2055,86410.0
2020-03-10 14:40:00,46.22,46.53,46.19,46.51,151262.0,41.2055,41.4819,41.1788,41.4641,151262.0
2020-03-10 14:45:00,46.5,46.76,46.49,46.76,111592.0,41.4551,41.6869,41.4462,41.6869,111592.0
2020-03-10 14:50:00,46.75,46.76,46.34,46.43,109115.0,41.678,41.6869,41.3125,41.3927,109115.0
2020-03-10 14:55:00,46.45,46.51,46.24,46.36,55036.0,41.4106,41.4641,41.2234,41.3303,55036.0
2020-03-10 15:00:00,46.37,46.58,46.27,46.56,78092.0,41.3393,41.5265,41.2501,41.5086,78092.0
2020-03-10 15:05:00,46.56,46.61,46.44,46.45,60867.0,41.5086,41.5532,41.4017,41.4106,60867.0
2020-03-10 15:10:00,46.47,46.6,46.45,46.6,52354.0,41.4284,41.5443,41.4106,41.5443,52354.0
2020-03-10 15:15:00,46.62,46.9,46.51,46.87,110865.0,41.5621,41.8118,41.4641,41.785,110865.0
2020-03-10 15:20:00,46.86,46.95,46.81,46.85,79422.0,41.7761,41.8563,41.7315,41.7672,79422.0
2020-03-10 15:25:00,46.84,46.85,46.61,46.73,113136.0,41.7583,41.7672,41.5532,41.6602,113136.0
2020-03-10 15:30:00,46.73,46.87,46.58,46.61,159606.0,41.6602,41.785,41.5265,41.5532,159606.0
2020-03-10 15:35:00,46.6,46.76,46.53,46.72,179000.0,41.5443,41.6869,41.4819,41.6513,179000.0
2020-03-10 15:40:00,46.71,46.76,46.5,46.5,133714.0,41.6424,41.6869,41.4551,41.4551,133714.0
2020-03-10 15:45:00,46.51,46.76,46.5,46.72,120682.0,41.4641,41.6869,41.4551,41.6513,120682.0
2020-03-10 15:50:00,46.71,46.87,46.7,46.85,255003.0,41.6424,41.785,41.6335,41.7672,255003.0
2020-03-10 15:55:00,46.84,46.92,46.67,46.92,250474.0,41.7583,41.8296,41.6067,41.8296,250474.0
2020-03-11 09:30:00,45.64,45.81,45.6,45.73,137596.0,40.6885,40.84,40.6528,40.7687,137596.0
2020-03-11 09:35:00,45.74,45.81,45.49,45.53,76722.0,40.7776,40.84,40.5547,40.5904,76722.0
2020-03-11 09:40:00,45.53,45.62,45.4,45.42,127241.0,40.5904,40.6706,40.4745,40.4923,127241.0
2020-03-11 09:45:00,45.42,45.45,45.21,45.23,133208.0,40.4923,40.5191,40.3051,40.3229,133208.0
2020-03-11 09:50:00,45.23,45.44,45.19,45.36,102915.0,40.3229,40.5102,40.2873,40.4388,102915.0
2020-03-11 09:55:00,45.36,45.53,45.31,45.52,112118.0,40.4388,40.5904,40.3943,40.5815,112118.0
2020-03-11 10:00:00,45.52,45.53,45.27,45.28,112707.0,40.5815,40.5904,40.3586,40.3675,112707.0
2020-03-11 10:05:00,45.27,45.66,45.25,45.64,214754.0,40.3586,40.7063,40.3408,40.6885,214754.0
2020-03-11 10:10:00,45.63,45.75,45.61,45.72,77338.0,40.6795,40.7865,40.6617,40.7598,77338.0
2020-03-11 10:15:00,45.71,45.72,45.56,45.61,76484.0,40.7509,40.7598,40.6171,40.6617,76484.0
2020-03-11 10:20:00,45.62,45.71,45.58,45.63,64282.0,40.6706,40.7509,40.635,40.6795,64282.0
2020-03-11 10:25:00,45.63,45.75,45.62,45.62,50793.0,40.6795,40.7865,40.6706,40.6706,50793.0
2020-03-11 10:30:00,45.61,45.8,45.55,45.8,93741.0,40.6617,40.8311,40.6082,40.8311,93741.0
2020-03-11 10:35:00,45.8,45.8,45.56,45.56,65996.0,40.8311,40.8311,40.6171,40.6171,65996.0
2020-03-11 10:40:00,45.54,45.59,45.5,45.52,88615.0,40.5993,40.6439,40.5636,40.5815,88615.0
2020-03-11 10:45:00,45.53,45.64,45.37,45.42,102781.0,40.5904,40.6885,40.4477,40.4923,102781.0
2020-03-11 10:50:00,45.42,45.43,45.2,45.2,56409.0,40.4923,40.5012,40.2962,40.2962,56409.0
2020-03-11 10:55:00,45.2,45.26,45.05,45.14,66103.0,40.2962,40.3497,40.1625,40.2427,66103.0
2020-03-11 11:00:00,45.14,45.39,45.14,45.3,78770.0,40.2427,40.4656,40.2427,40.3853,78770.0
2020-03-11 11:05:00,45.29,45.38,45.26,45.36,41987.0,40.3764,40.4567,40.3497,40.4388,41987.0
2020-03-11 11:10:00,45.34,45.35,45.24,45.27,28737.0,40.421,40.4299,40.3318,40.3586,28737.0
2020-03-11 11:15:00,45.25,45.3,45.16,45.17,29968.0,40.3408,40.3853,40.2605,40.2694,29968.0
2020-03-11 11:20:00,45.19,45.22,45.04,45.04,50862.0,40.2873,40.314,40.1535,40.1535,50862.0
2020-03-11 11:25:00,45.04,45.08,44.95,44.98,56898.0,40.1535,40.1892,40.0733,40.1001,56898.0
2020-03-11 11:30:00,44.99,45.26,44.99,45.19,152068.0,40.109,40.3497,40.109,40.2873,152068.0
2020-03-11 11:35:00,45.18,45.25,45.09,45.25,46430.0,40.2784,40.3408,40.1981,40.3408,46430.0
2020-03-11 11:40:00,45.24,45.28,45.16,45.16,43672.0,40.3318,40.3675,40.2605,40.2605,43672.0
2020-03-11 11:45:00,45.17,45.24,45.09,45.17,64374.0,40.2694,40.3318,40.1981,40.2694,64374.0
2020-03-11 11:50:00,45.17,45.22,44.97,44.99,89018.0,40.2694,40.314,40.0911,40.109,89018.0
2020-03-11 11:55:00,44.98,45.03,44.94,44.98,71976.0,40.1001,40.1446,40.0644,40.1001,71976.0
2020-03-11 12:00:00,44.97,45.09,44.95,45.07,50116.0,40.0911,40.1981,40.0733,40.1803,50116.0
2020-03-11 12:05:00,45.08,45.1,45.0,45.08,33416.0,40.1892,40.207,40.1179,40.1892,33416.0
2020-03-11 12:10:00,45.08,45.16,45.06,45.13,26875.0,40.1892,40.2605,40.1714,40.2338,26875.0
2020-03-11 12:15:00,45.12,45.15,45.09,45.12,31517.0,40.2249,40.2516,40.1981,40.2249,31517.0
2020-03-11 12:20:00,45.11,45.19,45.0,45.03,65473.0,40.216,40.2873,40.1179,40.1446,65473.0
2020-03-11 12:25:00,45.03,45.03,44.74,44.83,68657.0,40.1446,40.1446,39.8861,39.9663,68657.0
2020-03-11 12:30:00,44.79,44.95,44.79,44.92,70109.0,39.9307,40.0733,39.9307,40.0466,70109.0
2020-03-11 12:35:00,44.92,44.93,44.84,44.84,18767.0,40.0466,40.0555,39.9752,39.9752,18767.0
2020-03-11 12:40:00,44.83,44.88,44.73,44.86,70027.0,39.9663,40.0109,39.8772,39.9931,70027.0
2020-03-11 12:45:00,44.87,44.92,44.79,44.8,36332.0,40.002,40.0466,39.9307,39.9396,36332.0
2020-03-11 12:50:00,44.8,44.92,44.79,44.82,35961.0,39.9396,40.0466,39.9307,39.9574,35961.0
2020-03-11 12:55:00,44.8,44.85,44.74,44.84,19932.0,39.9396,39.9842,39.8861,39.9752,19932.0
2020-03-11 13:00:00,44.83,44.83,44.54,44.55,32305.0,39.9663,39.9663,39.7078,39.7167,32305.0
2020-03-11 13:05:00,44.55,44.66,44.53,44.56,39584.0,39.7167,39.8148,39.6989,39.7256,39584.0
2020-03-11 13:10:00,44.55,44.63,44.54,44.59,30879.0,39.7167,39.788,39.7078,39.7524,30879.0
2020-03-11 13:15:00,44.58,44.7,44.58,44.67,21255.0,39.7435,39.8504,39.7435,39.8237,21255.0
2020-03-11 13:20:00,44.69,44.76,44.65,44.66,20794.0,39.8415,39.9039,39.8059,39.8148,20794.0
2020-03-11 13:25:00,44.66,44.86,44.65,44.83,28384.0,39.8148,39.9931,39.8059,39.9663,28384.0
2020-03-11 13:30:00,44.84,44.86,44.77,44.78,15654.0,39.9752,39.9931,39.9128,39.9218,15654.0
2020-03-11 13:35:00,44.77,44.78,44.69,44.69,18742.0,39.9128,39.9218,39.8415,39.8415,18742.0
2020-03-11 13:40:00,44.68,44.72,44.64,44.71,58623.0,39.8326,39.8683,39.7969,39.8593,58623.0
2020-03-11 13:45:00,44.7,44.83,44.67,44.81,63524.0,39.8504,39.9663,39.8237,39.9485,63524.0
2020-03-11 13:50:00,44.82,44.82,44.69,44.73,26911.0,39.9574,39.9574,39.8415,39.8772,26911.0
2020-03-11 13:55:00,44.75,44.84,44.74,44.76,26991.0,39.895,39.9752,39.8861,39.9039,26991.0
2020-03-11 14:00:00,44.75,44.78,44.64,44.68,47424.0,39.895,39.9218,39.7969,39.8326,47424.0
2020-03-11 14:05:00,44.68,44.85,44.61,44.64,56958.0,39.8326,39.9842,39.7702,39.7969,56958.0
2020-03-11 14:10:00,44.63,44.68,44.62,44.65,27409.0,39.788,39.8326,39.7791,39.8059,27409.0
2020-03-11 14:15:00,44.65,44.71,44.57,44.59,30394.0,39.8059,39.8593,39.7345,39.7524,30394.0
2020-03-11 14:20:00,44.59,44.66,44.53,44.55,25967.0,39.7524,39.8148,39.6989,39.7167,25967.0
2020-03-11 14:25:00,44.55,44.59,44.49,44.49,25221.0,39.7167,39.7524,39.6632,39.6632,25221.0
2020-03-11 14:30:00,44.5,44.65,44.47,44.49,51574.0,39.6721,39.8059,39.6454,39.6632,51574.0
2020-03-11 14:35:00,44.5,44.67,44.48,44.65,44057.0,39.6721,39.8237,39.6543,39.8059,44057.0
2020-03-11 14:40:00,44.66,44.74,44.49,44.53,74694.0,39.8148,39.8861,39.6632,39.6989,74694.0
2020-03-11 14:45:00,44.54,44.63,44.5,44.54,32989.0,39.7078,39.788,39.6721,39.7078,32989.0
2020-03-11 14:50:00,44.52,44.6,44.39,44.45,41352.0,39.69,39.7613,39.5741,39.6276,41352.0
2020-03-11 14:55:00,44.45,44.54,44.34,44.36,43202.0,39.6276,39.7078,39.5295,39.5473,43202.0
2020-03-11 15:00:00,44.36,44.43,44.26,44.26,30147.0,39.5473,39.6097,39.4582,39.4582,30147.0
2020-03-11 15:05:00,44.27,44.27,44.09,44.18,67045.0,39.4671,39.4671,39.3066,39.3868,67045.0
2020-03-11 15:10:00,44.17,44.25,44.11,44.14,77286.0,39.3779,39.4493,39.3244,39.3512,77286.0
2020-03-11 15:15:00,44.14,44.32,44.14,44.27,106255.0,39.3512,39.5117,39.3512,39.4671,106255.0
2020-03-11 15:20:00,44.27,44.31,44.1,44.11,67331.0,39.4671,39.5027,39.3155,39.3244,67331.0
2020-03-11 15:25:00,44.11,44.35,44.11,44.34,74052.0,39.3244,39.5384,39.3244,39.5295,74052.0
2020-03-11 15:30:00,44.31,44.61,44.26,44.5,97053.0,39.5027,39.7702,39.4582,39.6721,97053.0
2020-03-11 15:35:00,44.48,44.73,44.43,44.68,88033.0,39.6543,39.8772,39.6097,39.8326,88033.0
2020-03-11 15:40:00,44.69,44.78,44.6,44.64,78178.0,39.8415,39.9218,39.7613,39.7969,78178.0
2020-03-11 15:45:00,44.65,44.8,44.58,44.72,85078.0,39.8059,39.9396,39.7435,39.8683,85078.0
2020-03-11 15:50:00,44.71,44.88,44.57,44.75,194299.0,39.8593,40.0109,39.7345,39.895,194299.0
2020-03-11 15:55:00,44.74,44.8,44.57,44.57,193174.0,39.8861,39.9396,39.7345,39.7345,193174.0
2020-03-12 09:30:00,41.3,41.38,41.04,41.25,169934.0,36.8193,36.8906,36.5875,36.7747,169934.0
2020-03-12 09:35:00,41.28,41.31,41.22,41.23,8151.0,36.8015,36.8282,36.748,36.7569,8151.0
2020-03-12 09:40:00,41.23,41.23,41.23,41.23,0.0,36.7569,36.7569,36.7569,36.7569,0.0
2020-03-12 09:45:00,41.23,41.23,41.23,41.23,0.0,36.7569,36.7569,36.7569,36.7569,0.0
2020-03-12 09:50:00,40.58,41.19,40.17,40.62,68018.0,36.1774,36.7212,35.8119,36.2131,68018.0
2020-03-12 09:55:00,40.58,41.29,40.5,41.23,148836.0,36.1774,36.8104,36.1061,36.7569,148836.0
2020-03-12 10:00:00,41.23,41.26,40.69,40.72,128763.0,36.7569,36.7836,36.2755,36.3022,128763.0
2020-03-12 10:05:00,40.75,40.89,40.61,40.75,106101.0,36.329,36.4538,36.2042,36.329,106101.0
2020-03-12 10:10:00,40.76,40.95,40.74,40.85,80715.0,36.3379,36.5073,36.3201,36.4181,80715.0
2020-03-12 10:15:00,40.89,41.02,40.7,40.83,79336.0,36.4538,36.5697,36.2844,36.4003,79336.0
2020-03-12 10:20:00,40.83,40.98,40.71,40.88,116825.0,36.4003,36.534,36.2933,36.4449,116825.0
2020-03-12 10:25:00,40.87,41.08,40.73,40.8,95803.0,36.436,36.6232,36.3111,36.3736,95803.0
2020-03-12 10:30:00,40.82,40.82,40.6,40.68,149634.0,36.3914,36.3914,36.1952,36.2666,149634.0
2020-03-12 10:35:00,40.65,40.8,40.55,40.56,52082.0,36.2398,36.3736,36.1507,36.1596,52082.0
2020-03-12 10:40:00,40.55,40.72,40.48,40.54,69162.0,36.1507,36.3022,36.0883,36.1418,69162.0
2020-03-12 10:45:00,40.55,40.66,40.54,40.58,43711.0,36.1507,36.2487,36.1418,36.1774,43711.0
2020-03-12 10:50:00,40.57,40.65,40.49,40.63,56066.0,36.1685,36.2398,36.0972,36.222,56066.0
2020-03-12 10:55:00,40.63,40.81,40.63,40.69,73775.0,36.222,36.3825,36.222,36.2755,73775.0
2020-03-12 11:00:00,40.67,40.69,40.43,40.46,89775.0,36.2577,36.2755,36.0437,36.0704,89775.0
2020-03-12 11:05:00,40.45,40.52,40.33,40.33,82335.0,36.0615,36.1239,35.9545,35.9545,82335.0
2020-03-12 11:10:00,40.31,40.36,40.24,40.27,47402.0,35.9367,35.9813,35.8743,35.9011,47402.0
2020-03-12 11:15:00,40.27,40.65,40.27,40.48,71456.0,35.9011,36.2398,35.9011,36.0883,71456.0
2020-03-12 11:20:00,40.47,40.6,40.37,40.56,81609.0,36.0794,36.1952,35.9902,36.1596,81609.0
2020-03-12 11:25:00,40.56,40.73,40.54,40.65,57020.0,36.1596,36.3111,36.1418,36.2398,57020.0
2020-03-12 11:30:00,40.64,40.74,40.5,40.55,106663.0,36.2309,36.3201,36.1061,36.1507,106663.0
2020-03-12 11:35:00,40.55,40.61,40.32,40.42,118387.0,36.1507,36.2042,35.9456,36.0348,118387.0
2020-03-12 11:40:00,40.43,40.44,40.25,40.32,65794.0,36.0437,36.0526,35.8832,35.9456,65794.0
2020-03-12 11:45:00,40.34,40.38,40.13,40.15,77056.0,35.9635,35.9991,35.7762,35.7941,77056.0
2020-03-12 11:50:00,40.14,40.14,39.87,40.13,63006.0,35.7852,35.7852,35.5444,35.7762,63006.0
2020-03-12 11:55:00,40.13,40.27,40.11,40.23,42702.0,35.7762,35.9011,35.7584,35.8654,42702.0
2020-03-12 12:00:00,40.23,40.25,40.11,40.13,32559.0,35.8654,35.8832,35.7584,35.7762,32559.0
2020-03-12 12:05:00,40.11,40.23,40.02,40.02,33579.0,35.7584,35.8654,35.6782,35.6782,33579.0
2020-03-12 12:10:00,40.0,40.11,39.87,39.91,120577.0,35.6603,35.7584,35.5444,35.5801,120577.0
2020-03-12 12:15:00,39.92,40.07,39.78,39.86,82646.0,35.589,35.7227,35.4642,35.5355,82646.0
2020-03-12 12:20:00,39.84,40.07,39.8,40.07,18111.0,35.5177,35.7227,35.482,35.7227,18111.0
2020-03-12 12:25:00,40.05,40.17,39.99,40.01,61190.0,35.7049,35.8119,35.6514,35.6693,61190.0
2020-03-12 12:30:00,40.02,40.04,39.47,39.74,201454.0,35.6782,35.696,35.1878,35.4286,201454.0
2020-03-12 12:35:00,39.74,39.95,39.68,39.88,61850.0,35.4286,35.6158,35.3751,35.5534,61850.0
2020-03-12 12:40:00,39.84,39.86,39.58,39.71,22978.0,35.5177,35.5355,35.2859,35.4018,22978.0
2020-03-12 12:45:00,39.7,39.86,39.6,39.61,24806.0,35.3929,35.5355,35.3037,35.3127,24806.0
2020-03-12 12:50:00,39.61,40.3,39.6,40.21,30639.0,35.3127,35.9278,35.3037,35.8476,30639.0
2020-03-12 12:55:00,40.28,40.84,40.2,40.84,23636.0,35.91,36.4092,35.8386,36.4092,23636.0
2020-03-12 13:00:00,40.82,41.26,40.66,41.19,39812.0,36.3914,36.7836,36.2487,36.7212,39812.0
2020-03-12 13:05:00,41.19,41.39,40.98,41.05,18443.0,36.7212,36.8995,36.534,36.5964,18443.0
2020-03-12 13:10:00,41.07,41.09,40.59,40.67,23666.0,36.6143,36.6321,36.1863,36.2577,23666.0
2020-03-12 13:15:00,40.66,40.7,40.54,40.64,16115.0,36.2487,36.2844,36.1418,36.2309,16115.0
2020-03-12 13:20:00,40.69,40.82,40.58,40.71,23879.0,36.2755,36.3914,36.1774,36.2933,23879.0
2020-03-12 13:25:00,40.68,40.9,40.66,40.83,29494.0,36.2666,36.4627,36.2487,36.4003,29494.0
2020-03-12 13:30:00,40.82,40.94,40.76,40.77,15354.0,36.3914,36.4984,36.3379,36.3468,15354.0
2020-03-12 13:35:00,40.78,40.81,40.34,40.34,28450.0,36.3557,36.3825,35.9635,35.9635,28450.0
2020-03-12 13:40:00,40.32,40.34,40.2,40.28,28998.0,35.9456,35.9635,35.8386,35.91,28998.0
2020-03-12 13:45:00,40.29,40.62,40.27,40.59,34431.0,35.9189,36.2131,35.9011,36.1863,34431.0
2020-03-12 13:50:00,40.58,40.75,40.51,40.55,19794.0,36.1774,36.329,36.115,36.1507,19794.0
2020-03-12 13:55:00,40.56,40.86,40.56,40.85,26624.0,36.1596,36.427,36.1596,36.4181,26624.0
2020-03-12 14:00:00,40.86,40.97,40.6,40.66,29394.0,36.427,36.5251,36.1952,36.2487,29394.0
2020-03-12 14:05:00,40.66,40.75,40.53,40.59,17945.0,36.2487,36.329,36.1328,36.1863,17945.0
2020-03-12 14:10:00,40.59,40.59,40.37,40.46,26541.0,36.1863,36.1863,35.9902,36.0704,26541.0
2020-03-12 14:15:00,40.47,40.48,40.31,40.34,26101.0,36.0794,36.0883,35.9367,35.9635,26101.0
2020-03-12 14:20:00,40.32,40.37,40.14,40.14,35725.0,35.9456,35.9902,35.7852,35.7852,35725.0
2020-03-12 14:25:00,40.17,40.41,40.17,40.39,26704.0,35.8119,36.0259,35.8119,36.008,26704.0
2020-03-12 14:30:00,40.39,40.46,40.3,40.3,24131.0,36.008,36.0704,35.9278,35.9278,24131.0
2020-03-12 14:35:00,40.28,40.28,40.13,40.19,18056.0,35.91,35.91,35.7762,35.8297,18056.0
2020-03-12 14:40:00,40.18,40.36,40.16,40.35,30632.0,35.8208,35.9813,35.803,35.9724,30632.0
2020-03-12 14:45:00,40.37,40.69,40.36,40.69,32665.0,35.9902,36.2755,35.9813,36.2755,32665.0
2020-03-12 14:50:00,40.69,40.83,40.5,40.51,30101.0,36.2755,36.4003,36.1061,36.115,30101.0
2020-03-12 14:55:00,40.49,40.6,40.39,40.4,30518.0,36.0972,36.1952,36.008,36.0169,30518.0
2020-03-12 15:00:00,40.4,40.46,40.3,40.34,19809.0,36.0169,36.0704,35.9278,35.9635,19809.0
2020-03-12 15:05:00,40.34,40.65,40.29,40.6,32639.0,35.9635,36.2398,35.9189,36.1952,32639.0
2020-03-12 15:10:00,40.6,40.84,40.57,40.59,24519.0,36.1952,36.4092,36.1685,36.1863,24519.0
2020-03-12 15:15:00,40.58,40.67,40.52,40.64,107448.0,36.1774,36.2577,36.1239,36.2309,107448.0
2020-03-12 15:20:00,40.63,40.7,40.55,40.62,88518.0,36.222,36.2844,36.1507,36.2131,88518.0
2020-03-12 15:25:00,40.62,40.79,40.59,40.71,82664.0,36.2131,36.3646,36.1863,36.2933,82664.0
2020-03-12 15:30:00,40.7,40.83,40.69,40.83,107312.0,36.2844,36.4003,36.2755,36.4003,107312.0
2020-03-12 15:35:00,40.84,41.05,40.82,41.04,90850.0,36.4092,36.5964,36.3914,36.5875,90850.0
2020-03-12 15:40:00,41.03,41.21,40.98,41.15,98513.0,36.5786,36.7391,36.534,36.6856,98513.0
2020-03-12 15:45:00,41.15,41.3,41.1,41.29,90517.0,36.6856,36.8193,36.641,36.8104,90517.0
2020-03-12 15:50:00,41.29,41.58,41.28,41.37,130273.0,36.8104,37.0689,36.8015,36.8817,130273.0
2020-03-12 15:55:00,41.34,41.36,40.76,40.76,121079.0,36.855,36.8728,36.3379,36.3379,121079.0
2020-03-13 09:30:00,41.57,41.6,41.16,41.19,172286.0,37.06,37.0868,36.6945,36.7212,172286.0
2020-03-13 09:35:00,41.19,41.27,40.89,40.93,116081.0,36.7212,36.7926,36.4538,36.4894,116081.0
2020-03-13 09:40:00,40.91,40.99,40.61,40.77,99919.0,36.4716,36.5429,36.2042,36.3468,99919.0
2020-03-13 09:45:00,40.77,41.27,40.76,41.12,89520.0,36.3468,36.7926,36.3379,36.6588,89520.0
2020-03-13 09:50:00,41.17,41.17,40.8,40.82,55364.0,36.7034,36.7034,36.3736,36.3914,55364.0
2020-03-13 09:55:00,40.83,40.97,40.76,40.91,75824.0,36.4003,36.5251,36.3379,36.4716,75824.0
2020-03-13 10:00:00,40.89,40.93,40.7,40.82,83594.0,36.4538,36.4894,36.2844,36.3914,83594.0
2020-03-13 10:05:00,40.8,40.8,40.49,40.49,70326.0,36.3736,36.3736,36.0972,36.0972,70326.0
2020-03-13 10:10:00,40.47,40.8,40.47,40.56,60217.0,36.0794,36.3736,36.0794,36.1596,60217.0
2020-03-13 10:15:00,40.48,40.84,40.45,40.7,55068.0,36.0883,36.4092,36.0615,36.2844,55068.0
2020-03-13 10:20:00,40.73,40.76,40.57,40.58,55861.0,36.3111,36.3379,36.1685,36.1774,55861.0
2020-03-13 10:25:00,40.57,40.77,40.2,40.23,82631.0,36.1685,36.3468,35.8386,35.8654,82631.0
2020-03-13 10:30:00,40.22,40.22,39.73,39.83,96529.0,35.8565,35.8565,35.4196,35.5088,96529.0
2020-03-13 10:35:00,39.84,39.94,39.7,39.81,47786.0,35.5177,35.6069,35.3929,35.491,47786.0
2020-03-13 10:40:00,39.81,39.98,39.75,39.89,42027.0,35.491,35.6425,35.4375,35.5623,42027.0
2020-03-13 10:45:00,39.9,40.08,39.9,40.01,35709.0,35.5712,35.7317,35.5712,35.6693,35709.0
2020-03-13 10:50:00,40.02,40.05,39.61,39.64,60009.0,35.6782,35.7049,35.3127,35.3394,60009.0
2020-03-13 10:55:00,39.62,39.65,39.18,39.29,93498.0,35.3216,35.3483,34.9293,35.0274,93498.0
2020-03-13 11:00:00,39.28,39.76,39.27,39.64,140574.0,35.0185,35.4464,35.0095,35.3394,140574.0
2020-03-13 11:05:00,39.62,39.62,39.48,39.58,69810.0,35.3216,35.3216,35.1968,35.2859,69810.0
2020-03-13 11:10:00,39.61,39.69,39.39,39.61,68520.0,35.3127,35.384,35.1165,35.3127,68520.0
2020-03-13 11:15:00,39.6,39.63,39.38,39.48,60736.0,35.3037,35.3305,35.1076,35.1968,60736.0
2020-03-13 11:20:00,39.48,39.64,39.47,39.47,52184.0,35.1968,35.3394,35.1878,35.1878,52184.0
2020-03-13 11:25:00,39.47,39.59,39.25,39.25,76818.0,35.1878,35.2948,34.9917,34.9917,76818.0
2020-03-13 11:30:00,39.26,39.37,38.98,39.06,103857.0,35.0006,35.0987,34.751,34.8223,103857.0
2020-03-13 11:35:00,39.03,39.22,38.95,39.08,40266.0,34.7956,34.965,34.7243,34.8402,40266.0
2020-03-13 11:40:00,39.05,39.13,38.89,38.9,73960.0,34.8134,34.8847,34.6708,34.6797,73960.0
2020-03-13 11:45:00,38.9,38.96,38.67,38.7,89904.0,34.6797,34.7332,34.4746,34.5014,89904.0
2020-03-13 11:50:00,38.69,38.91,38.65,38.79,139791.0,34.4925,34.6886,34.4568,34.5816,139791.0
2020-03-13 11:55:00,38.78,39.33,38.77,39.05,111281.0,34.5727,35.063,34.5638,34.8134,111281.0
2020-03-13 12:00:00,39.07,39.1,38.65,38.75,73855.0,34.8312,34.858,34.4568,34.546,73855.0
2020-03-13 12:05:00,38.71,38.9,38.68,38.8,37083.0,34.5103,34.6797,34.4836,34.5905,37083.0
2020-03-13 12:10:00,38.77,38.87,38.58,38.81,73282.0,34.5638,34.6529,34.3944,34.5994,73282.0
2020-03-13 12:15:00,38.81,38.91,38.7,38.8,125917.0,34.5994,34.6886,34.5014,34.5905,125917.0
2020-03-13 12:20:00,38.81,38.98,38.79,38.89,98490.0,34.5994,34.751,34.5816,34.6708,98490.0
2020-03-13 12:25:00,38.9,39.05,38.76,38.96,40065.0,34.6797,34.8134,34.5549,34.7332,40065.0
2020-03-13 12:30:00,38.98,39.36,38.92,39.31,110842.0,34.751,35.0898,34.6975,35.0452,110842.0
2020-03-13 12:35:00,39.32,39.32,39.15,39.2,20903.0,35.0541,35.0541,34.9026,34.9471,20903.0
2020-03-13 12:40:00,39.2,39.48,39.2,39.48,21443.0,34.9471,35.1968,34.9471,35.1968,21443.0
2020-03-13 12:45:00,39.48,39.72,39.47,39.66,11442.0,35.1968,35.4107,35.1878,35.3572,11442.0
2020-03-13 12:50:00,39.69,39.9,39.69,39.84,31138.0,35.384,35.5712,35.384,35.5177,31138.0
2020-03-13 12:55:00,39.85,40.06,39.82,39.94,18779.0,35.5266,35.7138,35.4999,35.6069,18779.0
2020-03-13 13:00:00,39.93,40.02,39.89,39.96,62943.0,35.5979,35.6782,35.5623,35.6247,62943.0
2020-03-13 13:05:00,39.97,40.06,39.86,39.98,62214.0,35.6336,35.7138,35.5355,35.6425,62214.0
2020-03-13 13:10:00,39.98,40.11,39.92,40.11,42696.0,35.6425,35.7584,35.589,35.7584,42696.0
2020-03-13 13:15:00,40.11,40.16,39.99,40.11,18268.0,35.7584,35.803,35.6514,35.7584,18268.0
2020-03-13 13:20:00,40.12,40.35,40.07,40.35,32316.0,35.7673,35.9724,35.7227,35.9724,32316.0
2020-03-13 13:25:00,40.32,40.41,40.32,40.41,17096.0,35.9456,36.0259,35.9456,36.0259,17096.0
2020-03-13 13:30:00,40.42,40.49,40.31,40.33,27365.0,36.0348,36.0972,35.9367,35.9545,27365.0
2020-03-13 13:35:00,40.32,40.38,40.22,40.37,22483.0,35.9456,35.9991,35.8565,35.9902,22483.0
2020-03-13 13:40:00,40.37,40.45,40.36,40.4,23015.0,35.9902,36.0615,35.9813,36.0169,23015.0
2020-03-13 13:45:00,40.4,40.56,40.4,40.55,24945.0,36.0169,36.1596,36.0169,36.1507,24945.0
2020-03-13 13:50:00,40.57,40.74,40.57,40.73,23351.0,36.1685,36.3201,36.1685,36.3111,23351.0
2020-03-13 13:55:00,40.73,40.73,40.55,40.56,22933.0,36.3111,36.3111,36.1507,36.1596,22933.0
2020-03-13 14:00:00,40.56,40.56,40.26,40.28,48188.0,36.1596,36.1596,35.8921,35.91,48188.0
2020-03-13 14:05:00,40.27,40.35,40.2,40.26,19284.0,35.9011,35.9724,35.8386,35.8921,19284.0
2020-03-13 14:10:00,40.26,40.45,40.22,40.43,38640.0,35.8921,36.0615,35.8565,36.0437,38640.0
2020-03-13 14:15:00,40.44,40.51,40.44,40.46,22642.0,36.0526,36.115,36.0526,36.0704,22642.0
2020-03-13 14:20:00,40.47,40.49,40.41,40.44,26407.0,36.0794,36.0972,36.0259,36.0526,26407.0
2020-03-13 14:25:00,40.44,40.45,40.33,40.33,37147.0,36.0526,36.0615,35.9545,35.9545,37147.0
2020-03-13 14:30:00,40.32,40.33,40.23,40.27,27014.0,35.9456,35.9545,35.8654,35.9011,27014.0
2020-03-13 14:35:00,40.28,40.28,40.09,40.09,20789.0,35.91,35.91,35.7406,35.7406,20789.0
2020-03-13 14:40:00,40.1,40.41,40.05,40.4,38433.0,35.7495,36.0259,35.7049,36.0169,38433.0
2020-03-13 14:45:00,40.39,40.51,40.33,40.4,31423.0,36.008,36.115,35.9545,36.0169,31423.0
2020-03-13 14:50:00,40.38,40.55,40.36,40.53,21834.0,35.9991,36.1507,35.9813,36.1328,21834.0
2020-03-13 14:55:00,40.53,40.69,40.52,40.69,30112.0,36.1328,36.2755,36.1239,36.2755,30112.0
2020-03-13 15:00:00,40.69,40.84,40.67,40.83,54105.0,36.2755,36.4092,36.2577,36.4003,54105.0
2020-03-13 15:05:00,40.79,40.97,40.79,40.94,38728.0,36.3646,36.5251,36.3646,36.4984,38728.0
2020-03-13 15:10:00,40.93,40.98,40.7,40.83,56654.0,36.4894,36.534,36.2844,36.4003,56654.0
2020-03-13 15:15:00,40.83,40.95,40.81,40.87,37340.0,36.4003,36.5073,36.3825,36.436,37340.0
2020-03-13 15:20:00,40.87,41.18,40.82,41.1,60237.0,36.436,36.7123,36.3914,36.641,60237.0
2020-03-13 15:25:00,41.11,41.27,41.02,41.23,40361.0,36.6499,36.7926,36.5697,36.7569,40361.0
2020-03-13 15:30:00,41.24,41.31,40.7,40.72,77772.0,36.7658,36.8282,36.2844,36.3022,77772.0
2020-03-13 15:35:00,40.73,41.26,40.7,41.25,56849.0,36.3111,36.7836,36.2844,36.7747,56849.0
2020-03-13 15:40:00,41.22,41.59,41.08,41.41,87633.0,36.748,37.0778,36.6232,36.9174,87633.0
2020-03-13 15:45:00,41.41,42.06,41.41,41.89,142926.0,36.9174,37.4969,36.9174,37.3453,142926.0
2020-03-13 15:50:00,41.89,42.46,41.89,42.41,131096.0,37.3453,37.8535,37.3453,37.8089,131096.0
2020-03-13 15:55:00,42.4,42.4,41.99,42.28,192252.0,37.8,37.8,37.4344,37.693,192252.0
2020-03-16 09:30:00,36.81,36.82,36.81,36.82,1378.0,32.8164,32.8253,32.8164,32.8253,1378.0
2020-03-16 09:35:00,36.82,36.82,36.82,36.82,0.0,32.8253,32.8253,32.8253,32.8253,0.0
2020-03-16 09:40:00,36.82,36.82,36.82,36.82,0.0,32.8253,32.8253,32.8253,32.8253,0.0
2020-03-16 09:45:00,36.8,36.8,36.15,36.76,195111.0,32.8075,32.8075,32.228,32.7719,195111.0
2020-03-16 09:50:00,36.75,37.14,36.74,37.11,47219.0,32.7629,33.1106,32.754,33.0839,47219.0
2020-03-16 09:55:00,37.14,37.46,37.11,37.24,104828.0,33.1106,33.3959,33.0839,33.1998,104828.0
2020-03-16 10:00:00,37.23,37.28,37.0,37.03,108727.0,33.1909,33.2354,32.9858,33.0126,108727.0
2020-03-16 10:05:00,37.03,37.37,37.0,37.23,89125.0,33.0126,33.3157,32.9858,33.1909,89125.0
2020-03-16 10:10:00,37.26,37.29,37.08,37.13,81419.0,33.2176,33.2444,33.0571,33.1017,81419.0
2020-03-16 10:15:00,37.1,37.14,36.76,36.86,72338.0,33.075,33.1106,32.7719,32.861,72338.0
2020-03-16 10:20:00,36.86,36.98,36.7,36.76,109836.0,32.861,32.968,32.7184,32.7719,109836.0
2020-03-16 10:25:00,36.74,37.01,36.64,36.8,102919.0,32.754,32.9947,32.6649,32.8075,102919.0
2020-03-16 10:30:00,36.81,37.2,36.8,37.19,64692.0,32.8164,33.1641,32.8075,33.1552,64692.0
2020-03-16 10:35:00,37.19,37.52,37.18,37.52,73491.0,33.1552,33.4494,33.1463,33.4494,73491.0
2020-03-16 10:40:00,37.53,37.63,37.42,37.55,70609.0,33.4583,33.5475,33.3603,33.4761,70609.0
2020-03-16 10:45:00,37.53,37.56,37.39,37.39,95552.0,33.4583,33.4851,33.3335,33.3335,95552.0
2020-03-16 10:50:00,37.37,37.67,37.28,37.59,112314.0,33.3157,33.5831,33.2354,33.5118,112314.0
2020-03-16 10:55:00,37.58,37.63,37.32,37.46,118773.0,33.5029,33.5475,33.2711,33.3959,118773.0
2020-03-16 11:00:00,37.45,37.52,37.37,37.37,81687.0,33.387,33.4494,33.3157,33.3157,81687.0
2020-03-16 11:05:00,37.36,37.7,37.27,37.7,83043.0,33.3068,33.6099,33.2265,33.6099,83043.0
2020-03-16 11:10:00,37.71,38.14,37.62,38.11,130654.0,33.6188,34.0021,33.5386,33.9754,130654.0
2020-03-16 11:15:00,38.1,38.23,37.88,37.88,75218.0,33.9665,34.0824,33.7703,33.7703,75218.0
2020-03-16 11:20:00,37.88,38.5,37.88,38.32,114674.0,33.7703,34.3231,33.7703,34.1626,114674.0
2020-03-16 11:25:00,38.33,38.54,38.25,38.54,81805.0,34.1715,34.3587,34.1002,34.3587,81805.0
2020-03-16 11:30:00,38.53,38.62,38.19,38.2,85257.0,34.3498,34.4301,34.0467,34.0556,85257.0
2020-03-16 11:35:00,38.21,38.53,38.15,38.43,67884.0,34.0645,34.3498,34.0111,34.2607,67884.0
2020-03-16 11:40:00,38.4,38.44,38.1,38.37,58179.0,34.2339,34.2696,33.9665,34.2072,58179.0
2020-03-16 11:45:00,38.37,38.46,38.24,38.27,56394.0,34.2072,34.2874,34.0913,34.118,56394.0
2020-03-16 11:50:00,38.28,38.35,38.2,38.27,63005.0,34.1269,34.1894,34.0556,34.118,63005.0
2020-03-16 11:55:00,38.29,38.54,38.18,38.54,135396.0,34.1359,34.3587,34.0378,34.3587,135396.0
2020-03-16 12:00:00,38.54,38.88,38.44,38.88,86496.0,34.3587,34.6619,34.2696,34.6619,86496.0
2020-03-16 12:05:00,38.87,38.89,38.74,38.82,82202.0,34.6529,34.6708,34.537,34.6084,82202.0
2020-03-16 12:10:00,38.82,38.84,38.65,38.65,87061.0,34.6084,34.6262,34.4568,34.4568,87061.0
2020-03-16 12:15:00,38.64,38.64,38.43,38.46,34258.0,34.4479,34.4479,34.2607,34.2874,34258.0
2020-03-16 12:20:00,38.47,38.47,38.07,38.11,64536.0,34.2963,34.2963,33.9397,33.9754,64536.0
2020-03-16 12:25:00,38.11,38.48,38.11,38.12,99170.0,33.9754,34.3053,33.9754,33.9843,99170.0
2020-03-16 12:30:00,38.15,38.54,38.08,38.33,178350.0,34.0111,34.3587,33.9486,34.1715,178350.0
2020-03-16 12:35:00,38.33,38.66,38.28,38.64,107293.0,34.1715,34.4657,34.1269,34.4479,107293.0
2020-03-16 12:40:00,38.64,38.79,38.63,38.75,36131.0,34.4479,34.5816,34.439,34.546,36131.0
2020-03-16 12:45:00,38.75,38.84,38.61,38.65,21673.0,34.546,34.6262,34.4211,34.4568,21673.0
2020-03-16 12:50:00,38.64,38.64,38.29,38.3,18702.0,34.4479,34.4479,34.1359,34.1448,18702.0
2020-03-16 12:55:00,38.3,38.46,38.26,38.44,25982.0,34.1448,34.2874,34.1091,34.2696,25982.0
2020-03-16 13:00:00,38.43,38.48,38.36,38.46,38300.0,34.2607,34.3053,34.1983,34.2874,38300.0
2020-03-16 13:05:00,38.46,38.53,38.41,38.51,47310.0,34.2874,34.3498,34.2428,34.332,47310.0
2020-03-16 13:10:00,38.51,38.8,38.49,38.79,32550.0,34.332,34.5905,34.3142,34.5816,32550.0
2020-03-16 13:15:00,38.79,38.79,38.5,38.51,32200.0,34.5816,34.5816,34.3231,34.332,32200.0
2020-03-16 13:20:00,38.51,38.7,38.5,38.7,39094.0,34.332,34.5014,34.3231,34.5014,39094.0
2020-03-16 13:25:00,38.7,38.71,38.56,38.56,29441.0,34.5014,34.5103,34.3766,34.3766,29441.0
2020-03-16 13:30:00,38.56,38.57,38.48,38.49,51273.0,34.3766,34.3855,34.3053,34.3142,51273.0
2020-03-16 13:35:00,38.49,38.58,38.45,38.51,58025.0,34.3142,34.3944,34.2785,34.332,58025.0
2020-03-16 13:40:00,38.49,38.5,38.49,38.5,14126.0,34.3142,34.3231,34.3142,34.3231,14126.0
2020-03-16 13:45:00,38.49,38.54,38.4,38.48,53271.0,34.3142,34.3587,34.2339,34.3053,53271.0
2020-03-16 13:50:00,38.49,38.53,38.49,38.52,18945.0,34.3142,34.3498,34.3142,34.3409,18945.0
2020-03-16 13:55:00,38.52,38.55,38.52,38.54,38158.0,34.3409,34.3677,34.3409,34.3587,38158.0
2020-03-16 14:00:00,38.54,38.55,37.81,38.06,94434.0,34.3587,34.3677,33.7079,33.9308,94434.0
2020-03-16 14:05:00,38.07,38.23,38.07,38.18,36536.0,33.9397,34.0824,33.9397,34.0378,36536.0
2020-03-16 14:10:00,38.18,38.19,38.05,38.09,36777.0,34.0378,34.0467,33.9219,33.9576,36777.0
2020-03-16 14:15:00,38.13,38.13,37.95,37.95,31782.0,33.9932,33.9932,33.8328,33.8328,31782.0
2020-03-16 14:20:00,37.96,38.06,37.93,38.02,43328.0,33.8417,33.9308,33.8149,33.8952,43328.0
2020-03-16 14:25:00,38.02,38.13,38.02,38.13,23731.0,33.8952,33.9932,33.8952,33.9932,23731.0
2020-03-16 14:30:00,38.13,38.78,38.12,38.77,132734.0,33.9932,34.5727,33.9843,34.5638,132734.0
2020-03-16 14:35:00,38.78,38.87,38.43,38.45,42251.0,34.5727,34.6529,34.2607,34.2785,42251.0
2020-03-16 14:40:00,38.45,38.55,38.33,38.54,50768.0,34.2785,34.3677,34.1715,34.3587,50768.0
2020-03-16 14:45:00,38.54,38.61,38.32,38.32,29341.0,34.3587,34.4211,34.1626,34.1626,29341.0
2020-03-16 14:50:00,38.32,38.43,38.27,38.29,34654.0,34.1626,34.2607,34.118,34.1359,34654.0
2020-03-16 14:55:00,38.29,38.5,38.23,38.48,41250.0,34.1359,34.3231,34.0824,34.3053,41250.0
2020-03-16 15:00:00,38.48,38.53,38.34,38.4,43689.0,34.3053,34.3498,34.1804,34.2339,43689.0
2020-03-16 15:05:00,38.41,38.56,38.39,38.49,25951.0,34.2428,34.3766,34.225,34.3142,25951.0
2020-03-16 15:10:00,38.49,38.54,38.36,38.36,31735.0,34.3142,34.3587,34.1983,34.1983,31735.0
2020-03-16 15:15:00,38.35,38.65,38.34,38.64,65721.0,34.1894,34.4568,34.1804,34.4479,65721.0
2020-03-16 15:20:00,38.65,38.67,38.36,38.4,65316.0,34.4568,34.4746,34.1983,34.2339,65316.0
2020-03-16 15:25:00,38.41,38.53,38.33,38.34,42851.0,34.2428,34.3498,34.1715,34.1804,42851.0
2020-03-16 15:30:00,38.34,38.35,38.08,38.09,113129.0,34.1804,34.1894,33.9486,33.9576,113129.0
2020-03-16 15:35:00,38.09,38.09,37.8,37.9,91278.0,33.9576,33.9576,33.699,33.7882,91278.0
2020-03-16 15:40:00,37.9,38.27,37.89,38.25,73181.0,33.7882,34.118,33.7793,34.1002,73181.0
2020-03-16 15:45:00,38.26,38.26,38.02,38.12,105026.0,34.1091,34.1091,33.8952,33.9843,105026.0
2020-03-16 15:50:00,38.11,38.11,37.68,37.73,128765.0,33.9754,33.9754,33.592,33.6366,128765.0
2020-03-16 15:55:00,37.73,37.81,37.71,37.78,209383.0,33.6366,33.7079,33.6188,33.6812,209383.0
2020-03-17 09:30:00,39.25,39.45,39.12,39.25,106700.0,34.9917,35.17,34.8758,34.9917,106700.0
2020-03-17 09:35:00,39.28,39.4,39.1,39.12,56453.0,35.0185,35.1254,34.858,34.8758,56453.0
2020-03-17 09:40:00,39.11,39.16,38.98,39.03,98913.0,34.8669,34.9115,34.751,34.7956,98913.0
2020-03-17 09:45:00,39.05,39.42,39.05,39.2,61938.0,34.8134,35.1433,34.8134,34.9471,61938.0
2020-03-17 09:50:00,39.19,39.22,38.98,38.98,40197.0,34.9382,34.965,34.751,34.751,40197.0
2020-03-17 09:55:00,38.97,39.2,38.97,39.13,120057.0,34.7421,34.9471,34.7421,34.8847,120057.0
2020-03-17 10:00:00,39.14,39.16,38.95,39.07,67486.0,34.8936,34.9115,34.7243,34.8312,67486.0
2020-03-17 10:05:00,39.07,39.25,39.02,39.15,53590.0,34.8312,34.9917,34.7867,34.9026,53590.0
2020-03-17 10:10:00,39.16,39.25,39.11,39.22,68271.0,34.9115,34.9917,34.8669,34.965,68271.0
2020-03-17 10:15:00,39.22,39.49,39.09,39.44,58395.0,34.965,35.2057,34.8491,35.1611,58395.0
2020-03-17 10:20:00,39.46,39.68,39.38,39.64,30172.0,35.1789,35.3751,35.1076,35.3394,30172.0
2020-03-17 10:25:00,39.64,39.75,39.61,39.67,43069.0,35.3394,35.4375,35.3127,35.3661,43069.0
2020-03-17 10:30:00,39.67,39.86,39.63,39.84,84939.0,35.3661,35.5355,35.3305,35.5177,84939.0
2020-03-17 10:35:00,39.84,39.93,39.67,39.72,66895.0,35.5177,35.5979,35.3661,35.4107,66895.0
2020-03-17 10:40:00,39.69,39.86,39.58,39.79,30152.0,35.384,35.5355,35.2859,35.4731,30152.0
2020-03-17 10:45:00,39.86,40.34,39.85,40.29,55451.0,35.5355,35.9635,35.5266,35.9189,55451.0
2020-03-17 10:50:00,40.32,40.35,40.1,40.17,40776.0,35.9456,35.9724,35.7495,35.8119,40776.0
2020-03-17 10:55:00,40.15,40.61,40.06,40.52,33300.0,35.7941,36.2042,35.7138,36.1239,33300.0
2020-03-17 11:00:00,40.54,40.68,40.47,40.63,34077.0,36.1418,36.2666,36.0794,36.222,34077.0
2020-03-17 11:05:00,40.65,41.21,40.65,41.13,66692.0,36.2398,36.7391,36.2398,36.6677,66692.0
2020-03-17 11:10:00,41.14,41.41,41.14,41.29,52876.0,36.6767,36.9174,36.6767,36.8104,52876.0
2020-03-17 11:15:00,41.29,41.34,41.0,41.08,38392.0,36.8104,36.855,36.5519,36.6232,38392.0
2020-03-17 11:20:00,41.1,41.14,40.97,41.01,36878.0,36.641,36.6767,36.5251,36.5608,36878.0
2020-03-17 11:25:00,41.01,41.1,40.84,40.84,41901.0,36.5608,36.641,36.4092,36.4092,41901.0
2020-03-17 11:30:00,40.81,41.1,40.8,40.93,53984.0,36.3825,36.641,36.3736,36.4894,53984.0
2020-03-17 11:35:00,40.86,40.86,40.21,40.22,35389.0,36.427,36.427,35.8476,35.8565,35389.0
2020-03-17 11:40:00,40.24,40.52,40.24,40.46,18535.0,35.8743,36.1239,35.8743,36.0704,18535.0
2020-03-17 11:45:00,40.48,40.86,40.46,40.77,49479.0,36.0883,36.427,36.0704,36.3468,49479.0
2020-03-17 11:50:00,40.76,40.91,40.64,40.76,37492.0,36.3379,36.4716,36.2309,36.3379,37492.0
2020-03-17 11:55:00,40.79,40.79,40.49,40.66,33553.0,36.3646,36.3646,36.0972,36.2487,33553.0
2020-03-17 12:00:00,40.67,40.8,40.58,40.71,28141.0,36.2577,36.3736,36.1774,36.2933,28141.0
2020-03-17 12:05:00,40.72,40.83,40.6,40.81,49992.0,36.3022,36.4003,36.1952,36.3825,49992.0
2020-03-17 12:10:00,40.81,40.86,40.66,40.81,50137.0,36.3825,36.427,36.2487,36.3825,50137.0
2020-03-17 12:15:00,40.81,40.92,40.65,40.79,48032.0,36.3825,36.4805,36.2398,36.3646,48032.0
2020-03-17 12:20:00,40.78,40.86,40.68,40.85,40300.0,36.3557,36.427,36.2666,36.4181,40300.0
2020-03-17 12:25:00,40.82,40.9,40.67,40.69,37166.0,36.3914,36.4627,36.2577,36.2755,37166.0
2020-03-17 12:30:00,40.69,41.0,40.56,40.65,110724.0,36.2755,36.5519,36.1596,36.2398,110724.0
2020-03-17 12:35:00,40.65,40.69,40.31,40.45,29239.0,36.2398,36.2755,35.9367,36.0615,29239.0
2020-03-17 12:40:00,40.47,40.5,40.31,40.47,11692.0,36.0794,36.1061,35.9367,36.0794,11692.0
2020-03-17 12:45:00,40.47,40.53,40.42,40.49,11719.0,36.0794,36.1328,36.0348,36.0972,11719.0
2020-03-17 12:50:00,40.48,40.48,40.09,40.26,38085.0,36.0883,36.0883,35.7406,35.8921,38085.0
2020-03-17 12:55:00,40.28,40.43,40.24,40.43,12462.0,35.91,36.0437,35.8743,36.0437,12462.0
2020-03-17 13:00:00,40.45,40.57,40.4,40.48,42623.0,36.0615,36.1685,36.0169,36.0883,42623.0
2020-03-17 13:05:00,40.48,40.58,40.31,40.32,69258.0,36.0883,36.1774,35.9367,35.9456,69258.0
2020-03-17 13:10:00,40.33,40.43,40.3,40.35,94350.0,35.9545,36.0437,35.9278,35.9724,94350.0
2020-03-17 13:15:00,40.34,40.68,40.3,40.63,33761.0,35.9635,36.2666,35.9278,36.222,33761.0
2020-03-17 13:20:00,40.63,40.69,40.44,40.57,23611.0,36.222,36.2755,36.0526,36.1685,23611.0
2020-03-17 13:25:00,40.52,40.75,40.42,40.75,9410.0,36.1239,36.329,36.0348,36.329,9410.0
2020-03-17 13:30:00,40.75,40.95,40.62,40.93,24591.0,36.329,36.5073,36.2131,36.4894,24591.0
2020-03-17 13:35:00,40.92,41.12,40.9,41.12,31646.0,36.4805,36.6588,36.4627,36.6588,31646.0
2020-03-17 13:40:00,41.14,41.21,41.04,41.1,22561.0,36.6767,36.7391,36.5875,36.641,22561.0
2020-03-17 13:45:00,41.11,41.26,41.02,41.2,18100.0,36.6499,36.7836,36.5697,36.7302,18100.0
2020-03-17 13:50:00,41.16,41.28,40.95,40.96,14956.0,36.6945,36.8015,36.5073,36.5162,14956.0
2020-03-17 13:55:00,40.95,41.13,40.94,41.03,17855.0,36.5073,36.6677,36.4984,36.5786,17855.0
2020-03-17 14:00:00,41.02,41.08,40.83,41.01,21140.0,36.5697,36.6232,36.4003,36.5608,21140.0
2020-03-17 14:05:00,40.98,41.18,40.97,41.17,14286.0,36.534,36.7123,36.5251,36.7034,14286.0
2020-03-17 14:10:00,41.17,41.26,41.1,41.16,15419.0,36.7034,36.7836,36.641,36.6945,15419.0
2020-03-17 14:15:00,41.22,41.37,41.17,41.36,19870.0,36.748,36.8817,36.7034,36.8728,19870.0
2020-03-17 14:20:00,41.36,41.4,40.98,41.01,33544.0,36.8728,36.9085,36.534,36.5608,33544.0
2020-03-17 14:25:00,41.01,41.25,41.0,41.17,21328.0,36.5608,36.7747,36.5519,36.7034,21328.0
2020-03-17 14:30:00,41.18,41.28,41.17,41.28,26623.0,36.7123,36.8015,36.7034,36.8015,26623.0
2020-03-17 14:35:00,41.25,41.5,41.21,41.43,43097.0,36.7747,36.9976,36.7391,36.9352,43097.0
2020-03-17 14:40:00,41.44,41.47,41.22,41.27,25042.0,36.9441,36.9709,36.748,36.7926,25042.0
2020-03-17 14:45:00,41.25,41.25,40.89,40.91,20488.0,36.7747,36.7747,36.4538,36.4716,20488.0
2020-03-17 14:50:00,40.89,40.96,40.77,40.88,20263.0,36.4538,36.5162,36.3468,36.4449,20263.0
2020-03-17 14:55:00,40.92,41.11,40.9,41.1,20946.0,36.4805,36.6499,36.4627,36.641,20946.0
2020-03-17 15:00:00,41.11,41.11,40.42,40.57,26630.0,36.6499,36.6499,36.0348,36.1685,26630.0
2020-03-17 15:05:00,40.57,40.9,40.45,40.87,28676.0,36.1685,36.4627,36.0615,36.436,28676.0
2020-03-17 15:10:00,40.87,41.02,40.84,40.94,24780.0,36.436,36.5697,36.4092,36.4984,24780.0
2020-03-17 15:15:00,40.93,41.02,40.86,40.97,24582.0,36.4894,36.5697,36.427,36.5251,24582.0
2020-03-17 15:20:00,40.98,41.01,40.86,40.96,44985.0,36.534,36.5608,36.427,36.5162,44985.0
2020-03-17 15:25:00,40.96,40.99,40.75,40.86,39090.0,36.5162,36.5429,36.329,36.427,39090.0
2020-03-17 15:30:00,40.86,41.12,40.84,41.09,87143.0,36.427,36.6588,36.4092,36.6321,87143.0
2020-03-17 15:35:00,41.09,41.28,41.08,41.23,56427.0,36.6321,36.8015,36.6232,36.7569,56427.0
2020-03-17 15:40:00,41.24,41.49,41.23,41.49,46395.0,36.7658,36.9887,36.7569,36.9887,46395.0
2020-03-17 15:45:00,41.49,41.51,41.42,41.49,80912.0,36.9887,37.0065,36.9263,36.9887,80912.0
2020-03-17 15:50:00,41.49,41.5,40.94,40.98,178766.0,36.9887,36.9976,36.4984,36.534,178766.0
2020-03-17 15:55:00,40.98,41.2,40.93,40.93,319176.0,36.534,36.7302,36.4894,36.4894,319176.0
2020-03-18 09:30:00,38.23,38.82,38.22,38.58,113840.0,34.0824,34.6084,34.0735,34.3944,113840.0
2020-03-18 09:35:00,38.57,38.6,38.26,38.29,166898.0,34.3855,34.4122,34.1091,34.1359,166898.0
2020-03-18 09:40:00,38.27,38.86,38.26,38.63,117572.0,34.118,34.644,34.1091,34.439,117572.0
2020-03-18 09:45:00,38.62,38.62,38.35,38.43,66307.0,34.4301,34.4301,34.1894,34.2607,66307.0
2020-03-18 09:50:00,38.43,38.8,38.4,38.8,60607.0,34.2607,34.5905,34.2339,34.5905,60607.0
2020-03-18 09:55:00,38.82,39.0,38.71,38.71,79024.0,34.6084,34.7688,34.5103,34.5103,79024.0
2020-03-18 10:00:00,38.72,39.21,38.63,39.13,81297.0,34.5192,34.9561,34.439,34.8847,81297.0
2020-03-18 10:05:00,39.16,39.45,39.06,39.2,47155.0,34.9115,35.17,34.8223,34.9471,47155.0
2020-03-18 10:10:00,39.18,39.22,38.94,39.13,33156.0,34.9293,34.965,34.7153,34.8847,33156.0
2020-03-18 10:15:00,39.13,39.34,39.08,39.08,40761.0,34.8847,35.0719,34.8402,34.8402,40761.0
2020-03-18 10:20:00,39.06,39.4,39.05,39.34,43789.0,34.8223,35.1254,34.8134,35.0719,43789.0
2020-03-18 10:25:00,39.35,39.7,39.33,39.64,27353.0,35.0809,35.3929,35.063,35.3394,27353.0
2020-03-18 10:30:00,39.65,39.89,39.55,39.79,38318.0,35.3483,35.5623,35.2592,35.4731,38318.0
2020-03-18 10:35:00,39.82,39.92,39.78,39.85,45760.0,35.4999,35.589,35.4642,35.5266,45760.0
2020-03-18 10:40:00,39.84,39.92,39.71,39.71,37873.0,35.5177,35.589,35.4018,35.4018,37873.0
2020-03-18 10:45:00,39.7,39.72,39.37,39.47,50367.0,35.3929,35.4107,35.0987,35.1878,50367.0
2020-03-18 10:50:00,39.49,39.57,39.22,39.32,53595.0,35.2057,35.277,34.965,35.0541,53595.0
2020-03-18 10:55:00,39.32,39.48,39.24,39.39,57969.0,35.0541,35.1968,34.9828,35.1165,57969.0
2020-03-18 11:00:00,39.36,39.44,39.29,39.3,66501.0,35.0898,35.1611,35.0274,35.0363,66501.0
2020-03-18 11:05:00,39.31,39.45,39.24,39.39,42631.0,35.0452,35.17,34.9828,35.1165,42631.0
2020-03-18 11:10:00,39.36,39.42,39.26,39.3,37775.0,35.0898,35.1433,35.0006,35.0363,37775.0
2020-03-18 11:15:00,39.27,39.51,39.22,39.43,38747.0,35.0095,35.2235,34.965,35.1522,38747.0
2020-03-18 11:20:00,39.43,39.58,39.37,39.4,44165.0,35.1522,35.2859,35.0987,35.1254,44165.0
2020-03-18 11:25:00,39.38,39.43,39.23,39.24,24119.0,35.1076,35.1522,34.9739,34.9828,24119.0
2020-03-18 11:30:00,39.22,39.41,39.21,39.4,30927.0,34.965,35.1344,34.9561,35.1254,30927.0
2020-03-18 11:35:00,39.36,39.53,39.34,39.35,36431.0,35.0898,35.2413,35.0719,35.0809,36431.0
2020-03-18 11:40:00,39.34,39.54,39.27,39.39,80496.0,35.0719,35.2502,35.0095,35.1165,80496.0
2020-03-18 11:45:00,39.39,39.58,39.3,39.42,48394.0,35.1165,35.2859,35.0363,35.1433,48394.0
2020-03-18 11:50:00,39.45,39.65,39.45,39.65,23683.0,35.17,35.3483,35.17,35.3483,23683.0
2020-03-18 11:55:00,39.66,39.7,39.58,39.59,31621.0,35.3572,35.3929,35.2859,35.2948,31621.0
2020-03-18 12:00:00,39.58,39.62,39.34,39.34,17547.0,35.2859,35.3216,35.0719,35.0719,17547.0
2020-03-18 12:05:00,39.35,39.49,39.32,39.34,54979.0,35.0809,35.2057,35.0541,35.0719,54979.0
2020-03-18 12:10:00,39.37,39.46,39.21,39.22,69726.0,35.0987,35.1789,34.9561,34.965,69726.0
2020-03-18 12:15:00,39.22,39.22,39.0,39.01,36328.0,34.965,34.965,34.7688,34.7777,36328.0
2020-03-18 12:20:00,39.01,39.2,38.97,39.09,50264.0,34.7777,34.9471,34.7421,34.8491,50264.0
2020-03-18 12:25:00,39.09,39.54,39.03,39.52,65802.0,34.8491,35.2502,34.7956,35.2324,65802.0
2020-03-18 12:30:00,39.54,39.56,39.43,39.43,192557.0,35.2502,35.2681,35.1522,35.1522,192557.0
2020-03-18 12:35:00,39.44,39.51,39.28,39.51,39935.0,35.1611,35.2235,35.0185,35.2235,39935.0
2020-03-18 12:40:00,39.54,39.54,39.32,39.5,32339.0,35.2502,35.2502,35.0541,35.2146,32339.0
2020-03-18 12:45:00,39.49,39.5,39.28,39.38,35756.0,35.2057,35.2146,35.0185,35.1076,35756.0
2020-03-18 12:50:00,39.37,39.4,39.17,39.23,66140.0,35.0987,35.1254,34.9204,34.9739,66140.0
2020-03-18 12:55:00,39.21,39.3,39.2,39.21,19748.0,34.9561,35.0363,34.9471,34.9561,19748.0
2020-03-18 13:00:00,39.21,39.21,39.21,39.21,0.0,34.9561,34.9561,34.9561,34.9561,0.0
2020-03-18 13:05:00,39.21,39.21,39.21,39.21,0.0,34.9561,34.9561,34.9561,34.9561,0.0
2020-03-18 13:10:00,38.85,39.29,38.83,39.07,71390.0,34.6351,35.0274,34.6173,34.8312,71390.0
2020-03-18 13:15:00,39.06,39.07,38.57,38.93,18954.0,34.8223,34.8312,34.3855,34.7064,18954.0
2020-03-18 13:20:00,38.85,38.89,38.49,38.72,21980.0,34.6351,34.6708,34.3142,34.5192,21980.0
2020-03-18 13:25:00,38.71,38.8,38.6,38.6,35826.0,34.5103,34.5905,34.4122,34.4122,35826.0
2020-03-18 13:30:00,38.57,38.65,38.45,38.59,40264.0,34.3855,34.4568,34.2785,34.4033,40264.0
2020-03-18 13:35:00,38.63,38.94,38.59,38.88,49904.0,34.439,34.7153,34.4033,34.6619,49904.0
2020-03-18 13:40:00,38.81,38.97,38.73,38.8,54301.0,34.5994,34.7421,34.5281,34.5905,54301.0
2020-03-18 13:45:00,38.8,39.0,38.59,38.94,20722.0,34.5905,34.7688,34.4033,34.7153,20722.0
2020-03-18 13:50:00,39.02,39.05,38.82,38.95,18026.0,34.7867,34.8134,34.6084,34.7243,18026.0
2020-03-18 13:55:00,38.92,38.92,38.7,38.8,29198.0,34.6975,34.6975,34.5014,34.5905,29198.0
2020-03-18 14:00:00,38.81,38.86,38.54,38.54,20739.0,34.5994,34.644,34.3587,34.3587,20739.0
2020-03-18 14:05:00,38.54,38.68,38.45,38.57,36162.0,34.3587,34.4836,34.2785,34.3855,36162.0
2020-03-18 14:10:00,38.55,38.55,38.36,38.43,38065.0,34.3677,34.3677,34.1983,34.2607,38065.0
2020-03-18 14:15:00,38.43,38.54,38.34,38.43,60171.0,34.2607,34.3587,34.1804,34.2607,60171.0
2020-03-18 14:20:00,38.45,38.51,38.33,38.43,35353.0,34.2785,34.332,34.1715,34.2607,35353.0
2020-03-18 14:25:00,38.45,38.54,38.31,38.51,50723.0,34.2785,34.3587,34.1537,34.332,50723.0
2020-03-18 14:30:00,38.5,38.74,38.37,38.62,60140.0,34.3231,34.537,34.2072,34.4301,60140.0
2020-03-18 14:35:00,38.65,38.92,38.61,38.83,41900.0,34.4568,34.6975,34.4211,34.6173,41900.0
2020-03-18 14:40:00,38.84,38.93,38.52,38.67,43169.0,34.6262,34.7064,34.3409,34.4746,43169.0
2020-03-18 14:45:00,38.7,38.81,38.52,38.67,42783.0,34.5014,34.5994,34.3409,34.4746,42783.0
2020-03-18 14:50:00,38.64,38.83,38.6,38.8,43384.0,34.4479,34.6173,34.4122,34.5905,43384.0
2020-03-18 14:55:00,38.8,39.03,38.74,38.88,102718.0,34.5905,34.7956,34.537,34.6619,102718.0
2020-03-18 15:00:00,38.87,38.92,38.54,38.6,44467.0,34.6529,34.6975,34.3587,34.4122,44467.0
2020-03-18 15:05:00,38.6,38.92,38.6,38.74,41450.0,34.4122,34.6975,34.4122,34.537,41450.0
2020-03-18 15:10:00,38.76,39.02,38.74,38.88,38142.0,34.5549,34.7867,34.537,34.6619,38142.0
2020-03-18 15:15:00,38.88,38.91,38.67,38.8,49697.0,34.6619,34.6886,34.4746,34.5905,49697.0
2020-03-18 15:20:00,38.78,38.78,38.48,38.49,53759.0,34.5727,34.5727,34.3053,34.3142,53759.0
2020-03-18 15:25:00,38.49,38.66,38.32,38.38,53374.0,34.3142,34.4657,34.1626,34.2161,53374.0
2020-03-18 15:30:00,38.39,38.69,38.35,38.53,73273.0,34.225,34.4925,34.1894,34.3498,73273.0
2020-03-18 15:35:00,38.52,38.52,38.31,38.33,57189.0,34.3409,34.3409,34.1537,34.1715,57189.0
2020-03-18 15:40:00,38.36,38.77,38.34,38.73,72702.0,34.1983,34.5638,34.1804,34.5281,72702.0
2020-03-18 15:45:00,38.73,39.0,38.48,38.99,74619.0,34.5281,34.7688,34.3053,34.7599,74619.0
2020-03-18 15:50:00,39.0,39.53,38.91,39.42,161213.0,34.7688,35.2413,34.6886,35.1433,161213.0
2020-03-18 15:55:00,39.41,39.55,38.99,39.37,248890.0,35.1344,35.2592,34.7599,35.0987,248890.0
2020-03-19 09:30:00,38.91,38.91,38.19,38.19,111829.0,34.6886,34.6886,34.0467,34.0467,111829.0
2020-03-19 09:35:00,38.19,38.56,38.19,38.24,65545.0,34.0467,34.3766,34.0467,34.0913,65545.0
2020-03-19 09:40:00,38.23,38.33,38.14,38.28,46433.0,34.0824,34.1715,34.0021,34.1269,46433.0
2020-03-19 09:45:00,38.23,38.37,38.07,38.37,63346.0,34.0824,34.2072,33.9397,34.2072,63346.0
2020-03-19 09:50:00,38.38,38.57,38.31,38.57,44713.0,34.2161,34.3855,34.1537,34.3855,44713.0
2020-03-19 09:55:00,38.5,38.93,38.48,38.92,98993.0,34.3231,34.7064,34.3053,34.6975,98993.0
2020-03-19 10:00:00,38.94,39.24,38.8,38.97,52182.0,34.7153,34.9828,34.5905,34.7421,52182.0
2020-03-19 10:05:00,38.97,39.26,38.97,39.21,33959.0,34.7421,35.0006,34.7421,34.9561,33959.0
2020-03-19 10:10:00,39.21,39.41,39.01,39.41,56251.0,34.9561,35.1344,34.7777,35.1344,56251.0
2020-03-19 10:15:00,39.41,39.67,39.3,39.62,77022.0,35.1344,35.3661,35.0363,35.3216,77022.0
2020-03-19 10:20:00,39.64,39.83,39.43,39.61,44176.0,35.3394,35.5088,35.1522,35.3127,44176.0
2020-03-19 10:25:00,39.58,39.74,39.52,39.62,28672.0,35.2859,35.4286,35.2324,35.3216,28672.0
2020-03-19 10:30:00,39.62,40.29,39.57,40.25,90358.0,35.3216,35.9189,35.277,35.8832,90358.0
2020-03-19 10:35:00,40.25,40.26,39.86,40.03,49803.0,35.8832,35.8921,35.5355,35.6871,49803.0
2020-03-19 10:40:00,40.11,40.24,39.88,40.24,32369.0,35.7584,35.8743,35.5534,35.8743,32369.0
2020-03-19 10:45:00,40.24,40.25,39.87,39.89,55559.0,35.8743,35.8832,35.5444,35.5623,55559.0
2020-03-19 10:50:00,39.88,40.07,39.67,40.04,36830.0,35.5534,35.7227,35.3661,35.696,36830.0
2020-03-19 10:55:00,40.02,40.35,40.0,40.16,31930.0,35.6782,35.9724,35.6603,35.803,31930.0
2020-03-19 11:00:00,40.15,40.36,40.14,40.16,54160.0,35.7941,35.9813,35.7852,35.803,54160.0
2020-03-19 11:05:00,40.2,40.32,40.07,40.19,26903.0,35.8386,35.9456,35.7227,35.8297,26903.0
2020-03-19 11:10:00,40.18,40.26,40.06,40.13,96668.0,35.8208,35.8921,35.7138,35.7762,96668.0
2020-03-19 11:15:00,40.12,40.13,39.91,39.93,59882.0,35.7673,35.7762,35.5801,35.5979,59882.0
2020-03-19 11:20:00,39.98,40.08,39.88,40.01,28440.0,35.6425,35.7317,35.5534,35.6693,28440.0
2020-03-19 11:25:00,40.0,40.15,39.99,40.11,32676.0,35.6603,35.7941,35.6514,35.7584,32676.0
2020-03-19 11:30:00,40.02,40.26,40.02,40.16,46856.0,35.6782,35.8921,35.6782,35.803,46856.0
2020-03-19 11:35:00,40.16,40.44,40.15,40.17,23225.0,35.803,36.0526,35.7941,35.8119,23225.0
2020-03-19 11:40:00,40.21,40.29,40.09,40.1,32443.0,35.8476,35.9189,35.7406,35.7495,32443.0
2020-03-19 11:45:00,40.06,40.36,40.06,40.34,27438.0,35.7138,35.9813,35.7138,35.9635,27438.0
2020-03-19 11:50:00,40.31,40.48,40.27,40.34,27729.0,35.9367,36.0883,35.9011,35.9635,27729.0
2020-03-19 11:55:00,40.32,40.33,39.95,40.07,84222.0,35.9456,35.9545,35.6158,35.7227,84222.0
2020-03-19 12:00:00,40.05,40.27,39.93,40.25,99968.0,35.7049,35.9011,35.5979,35.8832,99968.0
2020-03-19 12:05:00,40.25,40.44,40.06,40.08,45753.0,35.8832,36.0526,35.7138,35.7317,45753.0
2020-03-19 12:10:00,40.14,40.15,39.98,40.07,38841.0,35.7852,35.7941,35.6425,35.7227,38841.0
2020-03-19 12:15:00,40.07,40.11,39.82,40.05,63577.0,35.7227,35.7584,35.4999,35.7049,63577.0
2020-03-19 12:20:00,40.05,40.24,40.05,40.19,44190.0,35.7049,35.8743,35.7049,35.8297,44190.0
2020-03-19 12:25:00,40.19,40.59,40.12,40.42,73564.0,35.8297,36.1863,35.7673,36.0348,73564.0
2020-03-19 12:30:00,40.39,40.43,40.13,40.37,242326.0,36.008,36.0437,35.7762,35.9902,242326.0
2020-03-19 12:35:00,40.36,40.58,40.21,40.58,58638.0,35.9813,36.1774,35.8476,36.1774,58638.0
2020-03-19 12:40:00,40.49,40.85,40.42,40.68,43028.0,36.0972,36.4181,36.0348,36.2666,43028.0
2020-03-19 12:45:00,40.72,40.72,40.41,40.42,39682.0,36.3022,36.3022,36.0259,36.0348,39682.0
2020-03-19 12:50:00,40.43,40.63,40.39,40.57,25995.0,36.0437,36.222,36.008,36.1685,25995.0
2020-03-19 12:55:00,40.57,40.57,40.33,40.42,29270.0,36.1685,36.1685,35.9545,36.0348,29270.0
2020-03-19 13:00:00,40.44,40.59,40.37,40.58,33377.0,36.0526,36.1863,35.9902,36.1774,33377.0
2020-03-19 13:05:00,40.58,40.6,40.42,40.55,26092.0,36.1774,36.1952,36.0348,36.1507,26092.0
2020-03-19 13:10:00,40.56,40.64,40.5,40.51,11805.0,36.1596,36.2309,36.1061,36.115,11805.0
2020-03-19 13:15:00,40.46,40.48,40.32,40.46,12929.0,36.0704,36.0883,35.9456,36.0704,12929.0
2020-03-19 13:20:00,40.44,40.58,40.4,40.51,21751.0,36.0526,36.1774,36.0169,36.115,21751.0
2020-03-19 13:25:00,40.48,40.49,40.23,40.29,27835.0,36.0883,36.0972,35.8654,35.9189,27835.0
2020-03-19 13:30:00,40.29,40.37,40.23,40.37,29610.0,35.9189,35.9902,35.8654,35.9902,29610.0
2020-03-19 13:35:00,40.32,40.54,40.31,40.45,56056.0,35.9456,36.1418,35.9367,36.0615,56056.0
2020-03-19 13:40:00,40.45,40.67,40.38,40.6,38603.0,36.0615,36.2577,35.9991,36.1952,38603.0
2020-03-19 13:45:00,40.59,40.73,40.58,40.69,13440.0,36.1863,36.3111,36.1774,36.2755,13440.0
2020-03-19 13:50:00,40.73,40.84,40.65,40.76,49248.0,36.3111,36.4092,36.2398,36.3379,49248.0
2020-03-19 13:55:00,40.77,40.8,40.4,40.52,59081.0,36.3468,36.3736,36.0169,36.1239,59081.0
2020-03-19 14:00:00,40.52,40.59,40.34,40.51,87005.0,36.1239,36.1863,35.9635,36.115,87005.0
2020-03-19 14:05:00,40.52,40.58,40.1,40.22,135319.0,36.1239,36.1774,35.7495,35.8565,135319.0
2020-03-19 14:10:00,40.2,40.43,40.17,40.43,49190.0,35.8386,36.0437,35.8119,36.0437,49190.0
2020-03-19 14:15:00,40.43,40.45,40.23,40.35,72980.0,36.0437,36.0615,35.8654,35.9724,72980.0
2020-03-19 14:20:00,40.33,40.43,40.23,40.42,24579.0,35.9545,36.0437,35.8654,36.0348,24579.0
2020-03-19 14:25:00,40.39,40.49,40.28,40.36,31580.0,36.008,36.0972,35.91,35.9813,31580.0
2020-03-19 14:30:00,40.33,40.63,40.33,40.54,493578.0,35.9545,36.222,35.9545,36.1418,493578.0
2020-03-19 14:35:00,40.5,40.69,40.5,40.69,22523.0,36.1061,36.2755,36.1061,36.2755,22523.0
2020-03-19 14:40:00,40.71,40.83,40.63,40.7,40938.0,36.2933,36.4003,36.222,36.2844,40938.0
2020-03-19 14:45:00,40.7,40.79,40.63,40.75,68828.0,36.2844,36.3646,36.222,36.329,68828.0
2020-03-19 14:50:00,40.82,40.84,40.51,40.67,80730.0,36.3914,36.4092,36.115,36.2577,80730.0
2020-03-19 14:55:00,40.71,40.74,40.52,40.67,29725.0,36.2933,36.3201,36.1239,36.2577,29725.0
2020-03-19 15:00:00,40.65,40.67,40.45,40.55,81512.0,36.2398,36.2577,36.0615,36.1507,81512.0
2020-03-19 15:05:00,40.5,40.58,40.38,40.38,93317.0,36.1061,36.1774,35.9991,35.9991,93317.0
2020-03-19 15:10:00,40.39,40.58,40.31,40.55,75137.0,36.008,36.1774,35.9367,36.1507,75137.0
2020-03-19 15:15:00,40.55,40.69,40.4,40.62,58801.0,36.1507,36.2755,36.0169,36.2131,58801.0
2020-03-19 15:20:00,40.61,40.75,40.47,40.75,90829.0,36.2042,36.329,36.0794,36.329,90829.0
2020-03-19 15:25:00,40.74,40.89,40.67,40.67,129722.0,36.3201,36.4538,36.2577,36.2577,129722.0
2020-03-19 15:30:00,40.68,40.76,40.27,40.3,128671.0,36.2666,36.3379,35.9011,35.9278,128671.0
2020-03-19 15:35:00,40.3,40.58,40.29,40.5,165745.0,35.9278,36.1774,35.9189,36.1061,165745.0
2020-03-19 15:40:00,40.49,40.72,40.39,40.67,116948.0,36.0972,36.3022,36.008,36.2577,116948.0
2020-03-19 15:45:00,40.64,40.68,40.47,40.51,153815.0,36.2309,36.2666,36.0794,36.115,153815.0
2020-03-19 15:50:00,40.51,40.54,40.25,40.36,320156.0,36.115,36.1418,35.8832,35.9813,320156.0
2020-03-19 15:55:00,40.38,40.53,40.1,40.13,596451.0,35.9991,36.1328,35.7495,35.7762,596451.0
2020-03-20 09:30:00,41.2,41.51,41.12,41.51,122760.0,36.7302,37.0065,36.6588,37.0065,122760.0
2020-03-20 09:35:00,41.49,41.9,41.49,41.78,103761.0,36.9887,37.3542,36.9887,37.2472,103761.0
2020-03-20 09:40:00,41.79,41.98,41.73,41.77,175121.0,37.2561,37.4255,37.2027,37.2383,175121.0
2020-03-20 09:45:00,41.73,41.75,41.04,41.36,166423.0,37.2027,37.2205,36.5875,36.8728,166423.0
2020-03-20 09:50:00,41.29,41.37,41.0,41.17,43562.0,36.8104,36.8817,36.5519,36.7034,43562.0
2020-03-20 09:55:00,41.17,41.28,41.0,41.22,103109.0,36.7034,36.8015,36.5519,36.748,103109.0
2020-03-20 10:00:00,41.22,41.47,41.17,41.41,31870.0,36.748,36.9709,36.7034,36.9174,31870.0
2020-03-20 10:05:00,41.38,41.47,41.22,41.34,53748.0,36.8906,36.9709,36.748,36.855,53748.0
2020-03-20 10:10:00,41.34,41.48,41.21,41.31,73600.0,36.855,36.9798,36.7391,36.8282,73600.0
2020-03-20 10:15:00,41.32,41.55,41.2,41.48,111569.0,36.8371,37.0422,36.7302,36.9798,111569.0
2020-03-20 10:20:00,41.44,41.67,41.37,41.61,150515.0,36.9441,37.1492,36.8817,37.0957,150515.0
2020-03-20 10:25:00,41.61,41.86,41.53,41.61,78662.0,37.0957,37.3185,37.0244,37.0957,78662.0
2020-03-20 10:30:00,41.62,41.67,41.47,41.54,76046.0,37.1046,37.1492,36.9709,37.0333,76046.0
2020-03-20 10:35:00,41.53,41.74,41.46,41.56,104306.0,37.0244,37.2116,36.9619,37.0511,104306.0
2020-03-20 10:40:00,41.57,41.7,41.42,41.46,80885.0,37.06,37.1759,36.9263,36.9619,80885.0
2020-03-20 10:45:00,41.46,41.49,41.21,41.41,104873.0,36.9619,36.9887,36.7391,36.9174,104873.0
2020-03-20 10:50:00,41.42,41.61,41.36,41.59,57714.0,36.9263,37.0957,36.8728,37.0778,57714.0
2020-03-20 10:55:00,41.61,41.63,41.38,41.52,102379.0,37.0957,37.1135,36.8906,37.0154,102379.0
2020-03-20 11:00:00,41.52,41.59,41.37,41.53,175542.0,37.0154,37.0778,36.8817,37.0244,175542.0
2020-03-20 11:05:00,41.54,41.72,41.35,41.41,121913.0,37.0333,37.1937,36.8639,36.9174,121913.0
2020-03-20 11:10:00,41.42,41.66,41.33,41.33,103710.0,36.9263,37.1402,36.846,36.846,103710.0
2020-03-20 11:15:00,41.33,41.41,41.19,41.19,51638.0,36.846,36.9174,36.7212,36.7212,51638.0
2020-03-20 11:20:00,41.19,41.21,40.91,40.92,75470.0,36.7212,36.7391,36.4716,36.4805,75470.0
2020-03-20 11:25:00,40.9,41.09,40.85,40.94,165128.0,36.4627,36.6321,36.4181,36.4984,165128.0
2020-03-20 11:30:00,40.94,41.18,40.78,41.03,88500.0,36.4984,36.7123,36.3557,36.5786,88500.0
2020-03-20 11:35:00,41.02,41.16,40.82,41.05,165293.0,36.5697,36.6945,36.3914,36.5964,165293.0
2020-03-20 11:40:00,41.05,41.1,40.84,40.93,99406.0,36.5964,36.641,36.4092,36.4894,99406.0
2020-03-20 11:45:00,40.9,41.12,40.78,41.1,55098.0,36.4627,36.6588,36.3557,36.641,55098.0
2020-03-20 11:50:00,41.1,41.28,41.04,41.06,38137.0,36.641,36.8015,36.5875,36.6053,38137.0
2020-03-20 11:55:00,41.05,41.34,41.05,41.27,43773.0,36.5964,36.855,36.5964,36.7926,43773.0
2020-03-20 12:00:00,41.27,41.55,41.27,41.52,56803.0,36.7926,37.0422,36.7926,37.0154,56803.0
2020-03-20 12:05:00,41.52,41.57,41.25,41.26,56400.0,37.0154,37.06,36.7747,36.7836,56400.0
2020-03-20 12:10:00,41.25,41.59,41.24,41.51,81194.0,36.7747,37.0778,36.7658,37.0065,81194.0
2020-03-20 12:15:00,41.53,41.6,41.26,41.31,57441.0,37.0244,37.0868,36.7836,36.8282,57441.0
2020-03-20 12:20:00,41.36,41.39,41.18,41.21,64226.0,36.8728,36.8995,36.7123,36.7391,64226.0
2020-03-20 12:25:00,41.19,41.21,40.79,40.86,119767.0,36.7212,36.7391,36.3646,36.427,119767.0
2020-03-20 12:30:00,40.84,40.85,40.52,40.56,410021.0,36.4092,36.4181,36.1239,36.1596,410021.0
2020-03-20 12:35:00,40.55,40.56,40.16,40.28,110280.0,36.1507,36.1596,35.803,35.91,110280.0
2020-03-20 12:40:00,40.27,40.6,40.21,40.59,63985.0,35.9011,36.1952,35.8476,36.1863,63985.0
2020-03-20 12:45:00,40.58,40.77,40.53,40.73,25527.0,36.1774,36.3468,36.1328,36.3111,25527.0
2020-03-20 12:50:00,40.73,40.86,40.68,40.77,75983.0,36.3111,36.427,36.2666,36.3468,75983.0
2020-03-20 12:55:00,40.74,40.96,40.7,40.71,56951.0,36.3201,36.5162,36.2844,36.2933,56951.0
2020-03-20 13:00:00,40.68,40.81,40.44,40.75,50050.0,36.2666,36.3825,36.0526,36.329,50050.0
2020-03-20 13:05:00,40.72,40.77,40.63,40.72,40004.0,36.3022,36.3468,36.222,36.3022,40004.0
2020-03-20 13:10:00,40.72,40.8,40.53,40.55,61218.0,36.3022,36.3736,36.1328,36.1507,61218.0
2020-03-20 13:15:00,40.57,40.92,40.54,40.89,239031.0,36.1685,36.4805,36.1418,36.4538,239031.0
2020-03-20 13:20:00,40.9,40.9,40.73,40.77,81276.0,36.4627,36.4627,36.3111,36.3468,81276.0
2020-03-20 13:25:00,40.78,40.81,40.72,40.8,165495.0,36.3557,36.3825,36.3022,36.3736,165495.0
2020-03-20 13:30:00,40.82,40.86,40.74,40.78,41068.0,36.3914,36.427,36.3201,36.3557,41068.0
2020-03-20 13:35:00,40.78,40.93,40.73,40.88,118070.0,36.3557,36.4894,36.3111,36.4449,118070.0
2020-03-20 13:40:00,40.88,40.91,40.74,40.81,45276.0,36.4449,36.4716,36.3201,36.3825,45276.0
2020-03-20 13:45:00,40.8,40.98,40.76,40.76,20235.0,36.3736,36.534,36.3379,36.3379,20235.0
2020-03-20 13:50:00,40.76,40.82,40.56,40.58,36923.0,36.3379,36.3914,36.1596,36.1774,36923.0
2020-03-20 13:55:00,40.6,40.65,40.46,40.58,62377.0,36.1952,36.2398,36.0704,36.1774,62377.0
2020-03-20 14:00:00,40.56,40.73,40.52,40.73,33226.0,36.1596,36.3111,36.1239,36.3111,33226.0
2020-03-20 14:05:00,40.72,40.8,40.67,40.71,62870.0,36.3022,36.3736,36.2577,36.2933,62870.0
2020-03-20 14:10:00,40.72,40.75,40.62,40.63,32953.0,36.3022,36.329,36.2131,36.222,32953.0
2020-03-20 14:15:00,40.61,40.63,40.41,40.45,34612.0,36.2042,36.222,36.0259,36.0615,34612.0
2020-03-20 14:20:00,40.48,40.6,40.4,40.41,45026.0,36.0883,36.1952,36.0169,36.0259,45026.0
2020-03-20 14:25:00,40.42,40.42,40.19,40.28,25366.0,36.0348,36.0348,35.8297,35.91,25366.0
2020-03-20 14:30:00,40.33,40.41,40.12,40.24,49151.0,35.9545,36.0259,35.7673,35.8743,49151.0
2020-03-20 14:35:00,40.23,40.36,40.2,40.29,108109.0,35.8654,35.9813,35.8386,35.9189,108109.0
2020-03-20 14:40:00,40.28,40.34,40.18,40.34,31391.0,35.91,35.9635,35.8208,35.9635,31391.0
2020-03-20 14:45:00,40.34,40.42,40.31,40.35,48348.0,35.9635,36.0348,35.9367,35.9724,48348.0
2020-03-20 14:50:00,40.35,40.43,39.95,39.95,81044.0,35.9724,36.0437,35.6158,35.6158,81044.0
2020-03-20 14:55:00,39.96,40.0,39.72,39.86,61440.0,35.6247,35.6603,35.4107,35.5355,61440.0
2020-03-20 15:00:00,39.85,39.97,39.75,39.76,28603.0,35.5266,35.6336,35.4375,35.4464,28603.0
2020-03-20 15:05:00,39.75,39.99,39.73,39.81,38208.0,35.4375,35.6514,35.4196,35.491,38208.0
2020-03-20 15:10:00,39.83,39.99,39.75,39.89,59881.0,35.5088,35.6514,35.4375,35.5623,59881.0
2020-03-20 15:15:00,39.9,39.95,39.69,39.74,63611.0,35.5712,35.6158,35.384,35.4286,63611.0
2020-03-20 15:20:00,39.74,39.88,39.74,39.74,47713.0,35.4286,35.5534,35.4286,35.4286,47713.0
2020-03-20 15:25:00,39.75,40.08,39.72,39.94,142766.0,35.4375,35.7317,35.4107,35.6069,142766.0
2020-03-20 15:30:00,39.94,40.12,39.87,40.05,95705.0,35.6069,35.7673,35.5444,35.7049,95705.0
2020-03-20 15:35:00,40.05,40.05,39.67,39.75,179793.0,35.7049,35.7049,35.3661,35.4375,179793.0
2020-03-20 15:40:00,39.75,39.91,39.6,39.69,73063.0,35.4375,35.5801,35.3037,35.384,73063.0
2020-03-20 15:45:00,39.68,39.71,39.46,39.5,79676.0,35.3751,35.4018,35.1789,35.2146,79676.0
2020-03-20 15:50:00,39.53,39.58,39.36,39.54,172087.0,35.2413,35.2859,35.0898,35.2502,172087.0
2020-03-20 15:55:00,39.54,39.6,39.4,39.45,192004.0,35.2502,35.3037,35.1254,35.17,192004.0
2020-03-23 09:30:00,39.36,39.78,39.18,39.63,162110.0,35.0898,35.4642,34.9293,35.3305,162110.0
2020-03-23 09:35:00,39.68,39.85,39.25,39.3,80207.0,35.3751,35.5266,34.9917,35.0363,80207.0
2020-03-23 09:40:00,39.25,39.38,39.04,39.21,128301.0,34.9917,35.1076,34.8045,34.9561,128301.0
2020-03-23 09:45:00,39.21,39.55,39.14,39.48,72848.0,34.9561,35.2592,34.8936,35.1968,72848.0
2020-03-23 09:50:00,39.49,39.86,39.36,39.71,97776.0,35.2057,35.5355,35.0898,35.4018,97776.0
2020-03-23 09:55:00,39.75,40.02,39.71,39.82,49295.0,35.4375,35.6782,35.4018,35.4999,49295.0
2020-03-23 10:00:00,39.87,39.89,39.66,39.75,72202.0,35.5444,35.5623,35.3572,35.4375,72202.0
2020-03-23 10:05:00,39.77,39.99,39.76,39.83,76685.0,35.4553,35.6514,35.4464,35.5088,76685.0
2020-03-23 10:10:00,39.82,40.01,39.78,39.98,50335.0,35.4999,35.6693,35.4642,35.6425,50335.0
2020-03-23 10:15:00,40.0,40.02,39.68,39.71,74873.0,35.6603,35.6782,35.3751,35.4018,74873.0
2020-03-23 10:20:00,39.72,39.8,39.53,39.8,71295.0,35.4107,35.482,35.2413,35.482,71295.0
2020-03-23 10:25:00,39.8,39.88,39.72,39.72,59403.0,35.482,35.5534,35.4107,35.4107,59403.0
2020-03-23 10:30:00,39.73,39.85,39.58,39.72,64027.0,35.4196,35.5266,35.2859,35.4107,64027.0
2020-03-23 10:35:00,39.73,39.79,39.65,39.71,72674.0,35.4196,35.4731,35.3483,35.4018,72674.0
2020-03-23 10:40:00,39.74,39.87,39.69,39.74,74473.0,35.4286,35.5444,35.384,35.4286,74473.0
2020-03-23 10:45:00,39.75,39.75,39.56,39.64,77167.0,35.4375,35.4375,35.2681,35.3394,77167.0
2020-03-23 10:50:00,39.65,39.71,39.46,39.54,56916.0,35.3483,35.4018,35.1789,35.2502,56916.0
2020-03-23 10:55:00,39.53,39.53,39.28,39.3,74020.0,35.2413,35.2413,35.0185,35.0363,74020.0
2020-03-23 11:00:00,39.29,39.43,39.1,39.21,60476.0,35.0274,35.1522,34.858,34.9561,60476.0
2020-03-23 11:05:00,39.2,39.31,39.11,39.16,34634.0,34.9471,35.0452,34.8669,34.9115,34634.0
2020-03-23 11:10:00,39.15,39.17,38.92,39.01,74507.0,34.9026,34.9204,34.6975,34.7777,74507.0
2020-03-23 11:15:00,39.02,39.09,38.91,39.02,49119.0,34.7867,34.8491,34.6886,34.7867,49119.0
2020-03-23 11:20:00,39.02,39.02,38.72,38.77,71079.0,34.7867,34.7867,34.5192,34.5638,71079.0
2020-03-23 11:25:00,38.77,38.87,38.5,38.5,44544.0,34.5638,34.6529,34.3231,34.3231,44544.0
2020-03-23 11:30:00,38.47,38.61,38.38,38.49,59235.0,34.2963,34.4211,34.2161,34.3142,59235.0
2020-03-23 11:35:00,38.49,38.49,38.23,38.24,40569.0,34.3142,34.3142,34.0824,34.0913,40569.0
2020-03-23 11:40:00,38.25,38.33,38.14,38.15,60624.0,34.1002,34.1715,34.0021,34.0111,60624.0
2020-03-23 11:45:00,38.16,38.32,38.14,38.3,50863.0,34.02,34.1626,34.0021,34.1448,50863.0
2020-03-23 11:50:00,38.3,38.46,38.24,38.43,64568.0,34.1448,34.2874,34.0913,34.2607,64568.0
2020-03-23 11:55:00,38.43,38.43,38.14,38.3,138748.0,34.2607,34.2607,34.0021,34.1448,138748.0
2020-03-23 12:00:00,38.3,38.61,38.27,38.51,107800.0,34.1448,34.4211,34.118,34.332,107800.0
2020-03-23 12:05:00,38.51,38.61,38.47,38.49,55278.0,34.332,34.4211,34.2963,34.3142,55278.0
2020-03-23 12:10:00,38.49,38.57,38.28,38.51,76359.0,34.3142,34.3855,34.1269,34.332,76359.0
2020-03-23 12:15:00,38.5,38.97,38.46,38.87,83058.0,34.3231,34.7421,34.2874,34.6529,83058.0
2020-03-23 12:20:00,38.89,38.93,38.68,38.68,70357.0,34.6708,34.7064,34.4836,34.4836,70357.0
2020-03-23 12:25:00,38.68,38.69,38.29,38.49,109531.0,34.4836,34.4925,34.1359,34.3142,109531.0
2020-03-23 12:30:00,38.54,39.02,38.39,39.0,194387.0,34.3587,34.7867,34.225,34.7688,194387.0
2020-03-23 12:35:00,38.98,39.05,38.83,38.97,96149.0,34.751,34.8134,34.6173,34.7421,96149.0
2020-03-23 12:40:00,38.95,39.17,38.9,39.15,91859.0,34.7243,34.9204,34.6797,34.9026,91859.0
2020-03-23 12:45:00,39.15,39.45,39.13,39.42,65827.0,34.9026,35.17,34.8847,35.1433,65827.0
2020-03-23 12:50:00,39.41,39.59,39.35,39.55,24318.0,35.1344,35.2948,35.0809,35.2592,24318.0
2020-03-23 12:55:00,39.56,39.92,39.56,39.8,65880.0,35.2681,35.589,35.2681,35.482,65880.0
2020-03-23 13:00:00,39.77,39.78,39.51,39.54,28401.0,35.4553,35.4642,35.2235,35.2502,28401.0
2020-03-23 13:05:00,39.53,39.79,39.52,39.72,37450.0,35.2413,35.4731,35.2324,35.4107,37450.0
2020-03-23 13:10:00,39.74,40.11,39.74,40.05,39752.0,35.4286,35.7584,35.4286,35.7049,39752.0
2020-03-23 13:15:00,40.06,40.08,39.89,40.01,26866.0,35.7138,35.7317,35.5623,35.6693,26866.0
2020-03-23 13:20:00,39.98,40.0,39.72,39.83,33980.0,35.6425,35.6603,35.4107,35.5088,33980.0
2020-03-23 13:25:00,39.82,39.82,39.48,39.53,26402.0,35.4999,35.4999,35.1968,35.2413,26402.0
2020-03-23 13:30:00,39.46,39.58,39.34,39.58,39938.0,35.1789,35.2859,35.0719,35.2859,39938.0
2020-03-23 13:35:00,39.57,39.57,39.33,39.38,16889.0,35.277,35.277,35.063,35.1076,16889.0
2020-03-23 13:40:00,39.42,39.56,39.3,39.34,26910.0,35.1433,35.2681,35.0363,35.0719,26910.0
2020-03-23 13:45:00,39.37,39.81,39.35,39.76,39906.0,35.0987,35.491,35.0809,35.4464,39906.0
2020-03-23 13:50:00,39.77,39.77,39.58,39.64,20157.0,35.4553,35.4553,35.2859,35.3394,20157.0
2020-03-23 13:55:00,39.57,39.57,39.17,39.34,35054.0,35.277,35.277,34.9204,35.0719,35054.0
2020-03-23 14:00:00,39.35,39.35,39.06,39.2,20007.0,35.0809,35.0809,34.8223,34.9471,20007.0
2020-03-23 14:05:00,39.19,39.41,39.0,39.01,31569.0,34.9382,35.1344,34.7688,34.7777,31569.0
2020-03-23 14:10:00,39.03,39.28,39.03,39.19,17664.0,34.7956,35.0185,34.7956,34.9382,17664.0
2020-03-23 14:15:00,39.18,39.32,39.15,39.16,34060.0,34.9293,35.0541,34.9026,34.9115,34060.0
2020-03-23 14:20:00,39.16,39.31,39.07,39.31,28198.0,34.9115,35.0452,34.8312,35.0452,28198.0
2020-03-23 14:25:00,39.31,39.57,39.21,39.41,40155.0,35.0452,35.277,34.9561,35.1344,40155.0
2020-03-23 14:30:00,39.45,39.48,39.17,39.27,95255.0,35.17,35.1968,34.9204,35.0095,95255.0
2020-03-23 14:35:00,39.28,39.31,39.08,39.1,25438.0,35.0185,35.0452,34.8402,34.858,25438.0
2020-03-23 14:40:00,39.12,39.24,39.06,39.13,25912.0,34.8758,34.9828,34.8223,34.8847,25912.0
2020-03-23 14:45:00,39.14,39.28,38.96,39.26,41367.0,34.8936,35.0185,34.7332,35.0006,41367.0
2020-03-23 14:50:00,39.26,39.26,39.01,39.09,40268.0,35.0006,35.0006,34.7777,34.8491,40268.0
2020-03-23 14:55:00,39.12,39.15,38.92,38.92,31988.0,34.8758,34.9026,34.6975,34.6975,31988.0
2020-03-23 15:00:00,38.97,39.01,38.83,38.94,30406.0,34.7421,34.7777,34.6173,34.7153,30406.0
2020-03-23 15:05:00,38.93,38.96,38.72,38.73,31653.0,34.7064,34.7332,34.5192,34.5281,31653.0
2020-03-23 15:10:00,38.73,38.86,38.71,38.85,46410.0,34.5281,34.644,34.5103,34.6351,46410.0
2020-03-23 15:15:00,38.85,38.91,38.75,38.78,42179.0,34.6351,34.6886,34.546,34.5727,42179.0
2020-03-23 15:20:00,38.78,38.86,38.57,38.63,46652.0,34.5727,34.644,34.3855,34.439,46652.0
2020-03-23 15:25:00,38.63,38.78,38.6,38.68,37679.0,34.439,34.5727,34.4122,34.4836,37679.0
2020-03-23 15:30:00,38.68,38.75,38.56,38.67,52250.0,34.4836,34.546,34.3766,34.4746,52250.0
2020-03-23 15:35:00,38.66,38.73,38.49,38.59,67322.0,34.4657,34.5281,34.3142,34.4033,67322.0
2020-03-23 15:40:00,38.59,38.75,38.49,38.68,69210.0,34.4033,34.546,34.3142,34.4836,69210.0
2020-03-23 15:45:00,38.66,38.83,38.64,38.65,93253.0,34.4657,34.6173,34.4479,34.4568,93253.0
2020-03-23 15:50:00,38.64,38.98,38.63,38.9,129830.0,34.4479,34.751,34.439,34.6797,129830.0
2020-03-23 15:55:00,38.93,39.02,38.77,38.79,335605.0,34.7064,34.7867,34.5638,34.5816,335605.0
2020-03-24 09:30:00,40.35,40.45,39.98,40.43,115297.0,35.9724,36.0615,35.6425,36.0437,115297.0
2020-03-24 09:35:00,40.42,40.47,40.11,40.18,126066.0,36.0348,36.0794,35.7584,35.8208,126066.0
2020-03-24 09:40:00,40.18,40.19,39.82,39.82,79539.0,35.8208,35.8297,35.4999,35.4999,79539.0
2020-03-24 09:45:00,39.85,40.07,39.84,40.06,67265.0,35.5266,35.7227,35.5177,35.7138,67265.0
2020-03-24 09:50:00,40.07,40.13,39.94,39.94,51285.0,35.7227,35.7762,35.6069,35.6069,51285.0
2020-03-24 09:55:00,39.96,40.06,39.79,39.87,104326.0,35.6247,35.7138,35.4731,35.5444,104326.0
2020-03-24 10:00:00,39.86,39.91,39.62,39.65,46831.0,35.5355,35.5801,35.3216,35.3483,46831.0
2020-03-24 10:05:00,39.66,39.72,39.44,39.5,84927.0,35.3572,35.4107,35.1611,35.2146,84927.0
2020-03-24 10:10:00,39.5,39.68,39.4,39.68,40009.0,35.2146,35.3751,35.1254,35.3751,40009.0
2020-03-24 10:15:00,39.69,39.75,39.41,39.44,53619.0,35.384,35.4375,35.1344,35.1611,53619.0
2020-03-24 10:20:00,39.43,39.59,39.36,39.58,64762.0,35.1522,35.2948,35.0898,35.2859,64762.0
2020-03-24 10:25:00,39.62,39.66,39.51,39.55,56929.0,35.3216,35.3572,35.2235,35.2592,56929.0
2020-03-24 10:30:00,39.57,39.92,39.54,39.63,189918.0,35.277,35.589,35.2502,35.3305,189918.0
2020-03-24 10:35:00,39.62,39.75,39.57,39.75,58288.0,35.3216,35.4375,35.277,35.4375,58288.0
2020-03-24 10:40:00,39.76,39.96,39.65,39.91,64085.0,35.4464,35.6247,35.3483,35.5801,64085.0
2020-03-24 10:45:00,39.9,39.9,39.69,39.76,89175.0,35.5712,35.5712,35.384,35.4464,89175.0
2020-03-24 10:50:00,39.76,40.0,39.67,39.96,55717.0,35.4464,35.6603,35.3661,35.6247,55717.0
2020-03-24 10:55:00,39.96,40.0,39.82,40.0,45160.0,35.6247,35.6603,35.4999,35.6603,45160.0
2020-03-24 11:00:00,39.99,40.06,39.89,39.89,36965.0,35.6514,35.7138,35.5623,35.5623,36965.0
2020-03-24 11:05:00,39.9,39.9,39.71,39.75,47869.0,35.5712,35.5712,35.4018,35.4375,47869.0
2020-03-24 11:10:00,39.74,39.82,39.71,39.79,44607.0,35.4286,35.4999,35.4018,35.4731,44607.0
2020-03-24 11:15:00,39.8,39.88,39.69,39.87,82263.0,35.482,35.5534,35.384,35.5444,82263.0
2020-03-24 11:20:00,39.87,40.03,39.83,40.01,55514.0,35.5444,35.6871,35.5088,35.6693,55514.0
2020-03-24 11:25:00,40.02,40.2,40.02,40.08,40586.0,35.6782,35.8386,35.6782,35.7317,40586.0
2020-03-24 11:30:00,40.08,40.14,40.02,40.14,38673.0,35.7317,35.7852,35.6782,35.7852,38673.0
2020-03-24 11:35:00,40.14,40.26,40.13,40.2,51002.0,35.7852,35.8921,35.7762,35.8386,51002.0
2020-03-24 11:40:00,40.18,40.23,40.11,40.17,47141.0,35.8208,35.8654,35.7584,35.8119,47141.0
2020-03-24 11:45:00,40.18,40.3,40.11,40.12,39793.0,35.8208,35.9278,35.7584,35.7673,39793.0
2020-03-24 11:50:00,40.1,40.12,40.0,40.05,25110.0,35.7495,35.7673,35.6603,35.7049,25110.0
2020-03-24 11:55:00,40.06,40.19,40.03,40.15,31419.0,35.7138,35.8297,35.6871,35.7941,31419.0
2020-03-24 12:00:00,40.16,40.16,39.81,39.82,43526.0,35.803,35.803,35.491,35.4999,43526.0
2020-03-24 12:05:00,39.82,39.93,39.81,39.86,43683.0,35.4999,35.5979,35.491,35.5355,43683.0
2020-03-24 12:10:00,39.89,39.95,39.79,39.82,78760.0,35.5623,35.6158,35.4731,35.4999,78760.0
2020-03-24 12:15:00,39.81,39.98,39.78,39.84,84498.0,35.491,35.6425,35.4642,35.5177,84498.0
2020-03-24 12:20:00,39.85,39.95,39.8,39.95,105111.0,35.5266,35.6158,35.482,35.6158,105111.0
2020-03-24 12:25:00,39.95,40.24,39.94,40.2,57793.0,35.6158,35.8743,35.6069,35.8386,57793.0
2020-03-24 12:30:00,40.2,40.92,40.18,40.92,326660.0,35.8386,36.4805,35.8208,36.4805,326660.0
2020-03-24 12:35:00,40.94,40.94,40.5,40.59,192451.0,36.4984,36.4984,36.1061,36.1863,192451.0
2020-03-24 12:40:00,40.57,40.68,40.5,40.62,114215.0,36.1685,36.2666,36.1061,36.2131,114215.0
2020-03-24 12:45:00,40.64,40.77,40.52,40.7,92326.0,36.2309,36.3468,36.1239,36.2844,92326.0
2020-03-24 12:50:00,40.71,40.76,40.63,40.71,45890.0,36.2933,36.3379,36.222,36.2933,45890.0
2020-03-24 12:55:00,40.72,40.83,40.53,40.57,42979.0,36.3022,36.4003,36.1328,36.1685,42979.0
2020-03-24 13:00:00,40.58,40.74,40.52,40.62,42678.0,36.1774,36.3201,36.1239,36.2131,42678.0
2020-03-24 13:05:00,40.6,40.66,40.47,40.6,29996.0,36.1952,36.2487,36.0794,36.1952,29996.0
2020-03-24 13:10:00,40.6,40.77,40.57,40.73,56624.0,36.1952,36.3468,36.1685,36.3111,56624.0
2020-03-24 13:15:00,40.74,40.8,40.67,40.77,43520.0,36.3201,36.3736,36.2577,36.3468,43520.0
2020-03-24 13:20:00,40.76,40.89,40.69,40.75,46081.0,36.3379,36.4538,36.2755,36.329,46081.0
2020-03-24 13:25:00,40.75,40.96,40.67,40.82,81548.0,36.329,36.5162,36.2577,36.3914,81548.0
2020-03-24 13:30:00,40.82,40.97,40.82,40.93,44496.0,36.3914,36.5251,36.3914,36.4894,44496.0
2020-03-24 13:35:00,40.92,40.99,40.84,40.97,35634.0,36.4805,36.5429,36.4092,36.5251,35634.0
2020-03-24 13:40:00,40.97,40.99,40.75,40.85,31279.0,36.5251,36.5429,36.329,36.4181,31279.0
2020-03-24 13:45:00,40.84,40.92,40.75,40.77,32912.0,36.4092,36.4805,36.329,36.3468,32912.0
2020-03-24 13:50:00,40.76,40.78,40.64,40.77,40491.0,36.3379,36.3557,36.2309,36.3468,40491.0
2020-03-24 13:55:00,40.79,40.82,40.65,40.72,36071.0,36.3646,36.3914,36.2398,36.3022,36071.0
2020-03-24 14:00:00,40.71,40.8,40.53,40.54,49622.0,36.2933,36.3736,36.1328,36.1418,49622.0
2020-03-24 14:05:00,40.55,40.59,40.43,40.43,40775.0,36.1507,36.1863,36.0437,36.0437,40775.0
2020-03-24 14:10:00,40.47,40.6,40.4,40.44,70851.0,36.0794,36.1952,36.0169,36.0526,70851.0
2020-03-24 14:15:00,40.42,40.62,40.39,40.53,66478.0,36.0348,36.2131,36.008,36.1328,66478.0
2020-03-24 14:20:00,40.55,40.6,40.45,40.59,41477.0,36.1507,36.1952,36.0615,36.1863,41477.0
2020-03-24 14:25:00,40.59,40.69,40.46,40.63,70553.0,36.1863,36.2755,36.0704,36.222,70553.0
2020-03-24 14:30:00,40.61,40.66,40.53,40.66,36459.0,36.2042,36.2487,36.1328,36.2487,36459.0
2020-03-24 14:35:00,40.66,40.77,40.62,40.71,53843.0,36.2487,36.3468,36.2131,36.2933,53843.0
2020-03-24 14:40:00,40.71,40.71,40.59,40.6,26110.0,36.2933,36.2933,36.1863,36.1952,26110.0
2020-03-24 14:45:00,40.62,40.66,40.51,40.57,43391.0,36.2131,36.2487,36.115,36.1685,43391.0
2020-03-24 14:50:00,40.56,40.77,40.56,40.73,45700.0,36.1596,36.3468,36.1596,36.3111,45700.0
2020-03-24 14:55:00,40.72,40.91,40.69,40.91,54053.0,36.3022,36.4716,36.2755,36.4716,54053.0
2020-03-24 15:00:00,40.9,40.92,40.77,40.88,57983.0,36.4627,36.4805,36.3468,36.4449,57983.0
2020-03-24 15:05:00,40.88,41.0,40.85,40.99,38826.0,36.4449,36.5519,36.4181,36.5429,38826.0
2020-03-24 15:10:00,40.98,40.99,40.89,40.95,74757.0,36.534,36.5429,36.4538,36.5073,74757.0
2020-03-24 15:15:00,40.95,40.96,40.83,40.86,69742.0,36.5073,36.5162,36.4003,36.427,69742.0
2020-03-24 15:20:00,40.86,40.92,40.74,40.78,84563.0,36.427,36.4805,36.3201,36.3557,84563.0
2020-03-24 15:25:00,40.79,40.81,40.67,40.71,65761.0,36.3646,36.3825,36.2577,36.2933,65761.0
2020-03-24 15:30:00,40.71,40.82,40.71,40.82,75121.0,36.2933,36.3914,36.2933,36.3914,75121.0
2020-03-24 15:35:00,40.82,40.88,40.74,40.83,88384.0,36.3914,36.4449,36.3201,36.4003,88384.0
2020-03-24 15:40:00,40.83,40.99,40.83,40.88,79431.0,36.4003,36.5429,36.4003,36.4449,79431.0
2020-03-24 15:45:00,40.87,40.89,40.65,40.66,121409.0,36.436,36.4538,36.2398,36.2487,121409.0
2020-03-24 15:50:00,40.65,40.89,40.65,40.88,143575.0,36.2398,36.4538,36.2398,36.4449,143575.0
2020-03-24 15:55:00,40.89,40.94,40.79,40.85,253392.0,36.4538,36.4984,36.3646,36.4181,253392.0
2020-03-25 09:30:00,40.15,40.33,39.96,40.25,117506.0,35.7941,35.9545,35.6247,35.8832,117506.0
2020-03-25 09:35:00,40.24,40.35,40.14,40.33,126617.0,35.8743,35.9724,35.7852,35.9545,126617.0
2020-03-25 09:40:00,40.32,40.36,40.2,40.25,111761.0,35.9456,35.9813,35.8386,35.8832,111761.0
2020-03-25 09:45:00,40.25,40.36,40.14,40.16,143411.0,35.8832,35.9813,35.7852,35.803,143411.0
2020-03-25 09:50:00,40.15,40.26,40.06,40.13,211288.0,35.7941,35.8921,35.7138,35.7762,211288.0
2020-03-25 09:55:00,40.13,40.13,39.91,39.93,206764.0,35.7762,35.7762,35.5801,35.5979,206764.0
2020-03-25 10:00:00,39.92,39.93,39.61,39.67,73346.0,35.589,35.5979,35.3127,35.3661,73346.0
2020-03-25 10:05:00,39.68,39.73,39.5,39.56,83227.0,35.3751,35.4196,35.2146,35.2681,83227.0
2020-03-25 10:10:00,39.55,39.61,39.38,39.49,96182.0,35.2592,35.3127,35.1076,35.2057,96182.0
2020-03-25 10:15:00,39.49,39.87,39.49,39.76,66520.0,35.2057,35.5444,35.2057,35.4464,66520.0
2020-03-25 10:20:00,39.74,39.99,39.7,39.93,99352.0,35.4286,35.6514,35.3929,35.5979,99352.0
2020-03-25 10:25:00,39.93,39.94,39.8,39.9,57903.0,35.5979,35.6069,35.482,35.5712,57903.0
2020-03-25 10:30:00,39.89,40.06,39.89,40.05,64505.0,35.5623,35.7138,35.5623,35.7049,64505.0
2020-03-25 10:35:00,40.04,40.06,39.85,39.92,83960.0,35.696,35.7138,35.5266,35.589,83960.0
2020-03-25 10:40:00,39.93,40.08,39.86,39.95,61431.0,35.5979,35.7317,35.5355,35.6158,61431.0
2020-03-25 10:45:00,39.97,40.07,39.84,39.98,45940.0,35.6336,35.7227,35.5177,35.6425,45940.0
2020-03-25 10:50:00,39.94,40.09,39.93,40.06,27125.0,35.6069,35.7406,35.5979,35.7138,27125.0
2020-03-25 10:55:00,40.08,40.24,40.04,40.13,40224.0,35.7317,35.8743,35.696,35.7762,40224.0
2020-03-25 11:00:00,40.13,40.19,39.93,40.0,56671.0,35.7762,35.8297,35.5979,35.6603,56671.0
2020-03-25 11:05:00,39.99,40.3,39.97,40.27,58632.0,35.6514,35.9278,35.6336,35.9011,58632.0
2020-03-25 11:10:00,40.26,40.31,40.15,40.18,50132.0,35.8921,35.9367,35.7941,35.8208,50132.0
2020-03-25 11:15:00,40.16,40.28,40.1,40.27,54662.0,35.803,35.91,35.7495,35.9011,54662.0
2020-03-25 11:20:00,40.26,40.26,39.96,39.96,59953.0,35.8921,35.8921,35.6247,35.6247,59953.0
2020-03-25 11:25:00,39.98,40.11,39.98,40.02,128990.0,35.6425,35.7584,35.6425,35.6782,128990.0
2020-03-25 11:30:00,40.02,40.02,39.86,39.86,37344.0,35.6782,35.6782,35.5355,35.5355,37344.0
2020-03-25 11:35:00,39.86,39.86,39.74,39.79,32003.0,35.5355,35.5355,35.4286,35.4731,32003.0
2020-03-25 11:40:00,39.8,39.81,39.71,39.76,16365.0,35.482,35.491,35.4018,35.4464,16365.0
2020-03-25 11:45:00,39.74,39.82,39.66,39.77,33597.0,35.4286,35.4999,35.3572,35.4553,33597.0
2020-03-25 11:50:00,39.78,39.91,39.74,39.87,42007.0,35.4642,35.5801,35.4286,35.5444,42007.0
2020-03-25 11:55:00,39.89,40.05,39.86,40.05,25484.0,35.5623,35.7049,35.5355,35.7049,25484.0
2020-03-25 12:00:00,40.06,40.22,40.06,40.2,50730.0,35.7138,35.8565,35.7138,35.8386,50730.0
2020-03-25 12:05:00,40.21,40.32,40.2,40.31,35170.0,35.8476,35.9456,35.8386,35.9367,35170.0
2020-03-25 12:10:00,40.28,40.31,40.24,40.31,23048.0,35.91,35.9367,35.8743,35.9367,23048.0
2020-03-25 12:15:00,40.29,40.44,40.29,40.34,26800.0,35.9189,36.0526,35.9189,35.9635,26800.0
2020-03-25 12:20:00,40.34,40.5,40.32,40.5,38946.0,35.9635,36.1061,35.9456,36.1061,38946.0
2020-03-25 12:25:00,40.51,40.58,40.43,40.55,142053.0,36.115,36.1774,36.0437,36.1507,142053.0
2020-03-25 12:30:00,40.55,41.01,40.55,40.98,632392.0,36.1507,36.5608,36.1507,36.534,632392.0
2020-03-25 12:35:00,40.98,40.99,40.67,40.79,91073.0,36.534,36.5429,36.2577,36.3646,91073.0
2020-03-25 12:40:00,40.74,40.83,40.64,40.82,54472.0,36.3201,36.4003,36.2309,36.3914,54472.0
2020-03-25 12:45:00,40.84,40.94,40.81,40.82,31470.0,36.4092,36.4984,36.3825,36.3914,31470.0
2020-03-25 12:50:00,40.78,40.93,40.75,40.77,30176.0,36.3557,36.4894,36.329,36.3468,30176.0
2020-03-25 12:55:00,40.78,40.88,40.7,40.82,38823.0,36.3557,36.4449,36.2844,36.3914,38823.0
2020-03-25 13:00:00,40.85,41.0,40.8,40.93,22885.0,36.4181,36.5519,36.3736,36.4894,22885.0
2020-03-25 13:05:00,40.96,41.04,40.92,41.0,24654.0,36.5162,36.5875,36.4805,36.5519,24654.0
2020-03-25 13:10:00,40.99,41.0,40.89,40.92,23321.0,36.5429,36.5519,36.4538,36.4805,23321.0
2020-03-25 13:15:00,40.91,41.0,40.84,40.97,55356.0,36.4716,36.5519,36.4092,36.5251,55356.0
2020-03-25 13:20:00,40.97,41.17,40.94,41.16,33606.0,36.5251,36.7034,36.4984,36.6945,33606.0
2020-03-25 13:25:00,41.17,41.17,41.03,41.1,13537.0,36.7034,36.7034,36.5786,36.641,13537.0
2020-03-25 13:30:00,41.12,41.17,41.02,41.17,17430.0,36.6588,36.7034,36.5697,36.7034,17430.0
2020-03-25 13:35:00,41.17,41.18,41.03,41.07,46047.0,36.7034,36.7123,36.5786,36.6143,46047.0
2020-03-25 13:40:00,41.08,41.14,40.97,41.14,19858.0,36.6232,36.6767,36.5251,36.6767,19858.0
2020-03-25 13:45:00,41.14,41.2,41.07,41.14,39419.0,36.6767,36.7302,36.6143,36.6767,39419.0
2020-03-25 13:50:00,41.13,41.21,40.93,40.96,32826.0,36.6677,36.7391,36.4894,36.5162,32826.0
2020-03-25 13:55:00,40.98,41.02,40.81,40.83,37162.0,36.534,36.5697,36.3825,36.4003,37162.0
2020-03-25 14:00:00,40.84,40.88,40.67,40.69,36062.0,36.4092,36.4449,36.2577,36.2755,36062.0
2020-03-25 14:05:00,40.69,40.7,40.55,40.61,26554.0,36.2755,36.2844,36.1507,36.2042,26554.0
2020-03-25 14:10:00,40.61,40.82,40.56,40.79,32032.0,36.2042,36.3914,36.1596,36.3646,32032.0
2020-03-25 14:15:00,40.8,40.98,40.76,40.98,18804.0,36.3736,36.534,36.3379,36.534,18804.0
2020-03-25 14:20:00,40.96,41.03,40.87,40.92,29857.0,36.5162,36.5786,36.436,36.4805,29857.0
2020-03-25 14:25:00,40.91,40.95,40.8,40.89,28616.0,36.4716,36.5073,36.3736,36.4538,28616.0
2020-03-25 14:30:00,40.88,40.89,40.64,40.68,26086.0,36.4449,36.4538,36.2309,36.2666,26086.0
2020-03-25 14:35:00,40.69,40.82,40.64,40.79,26487.0,36.2755,36.3914,36.2309,36.3646,26487.0
2020-03-25 14:40:00,40.79,40.89,40.74,40.85,25597.0,36.3646,36.4538,36.3201,36.4181,25597.0
2020-03-25 14:45:00,40.86,41.02,40.86,41.0,28703.0,36.427,36.5697,36.427,36.5519,28703.0
2020-03-25 14:50:00,40.99,41.01,40.86,40.92,22196.0,36.5429,36.5608,36.427,36.4805,22196.0
2020-03-25 14:55:00,40.91,41.12,40.91,41.09,60081.0,36.4716,36.6588,36.4716,36.6321,60081.0
2020-03-25 15:00:00,41.08,41.15,40.87,41.14,72865.0,36.6232,36.6856,36.436,36.6767,72865.0
2020-03-25 15:05:00,41.13,41.13,41.04,41.06,30564.0,36.6677,36.6677,36.5875,36.6053,30564.0
2020-03-25 15:10:00,41.05,41.06,40.83,40.98,20414.0,36.5964,36.6053,36.4003,36.534,20414.0
2020-03-25 15:15:00,40.98,41.17,40.98,41.13,49386.0,36.534,36.7034,36.534,36.6677,49386.0
2020-03-25 15:20:00,41.13,41.18,41.03,41.07,54849.0,36.6677,36.7123,36.5786,36.6143,54849.0
2020-03-25 15:25:00,41.05,41.07,40.82,40.9,107566.0,36.5964,36.6143,36.3914,36.4627,107566.0
2020-03-25 15:30:00,40.9,41.04,40.86,40.93,82814.0,36.4627,36.5875,36.427,36.4894,82814.0
2020-03-25 15:35:00,40.92,41.02,40.91,40.96,72985.0,36.4805,36.5697,36.4716,36.5162,72985.0
2020-03-25 15:40:00,40.96,41.03,40.84,40.93,87939.0,36.5162,36.5786,36.4092,36.4894,87939.0
2020-03-25 15:45:00,40.92,40.93,40.64,40.71,87163.0,36.4805,36.4894,36.2309,36.2933,87163.0
2020-03-25 15:50:00,40.72,40.73,40.35,40.43,155454.0,36.3022,36.3111,35.9724,36.0437,155454.0
2020-03-25 15:55:00,40.45,40.63,40.29,40.35,181387.0,36.0615,36.222,35.9189,35.9724,181387.0
2020-03-26 09:30:00,40.4,40.93,40.4,40.83,104837.0,36.0169,36.4894,36.0169,36.4003,104837.0
2020-03-26 09:35:00,40.85,41.04,40.81,40.92,119306.0,36.4181,36.5875,36.3825,36.4805,119306.0
2020-03-26 09:40:00,40.93,41.19,40.92,41.05,121785.0,36.4894,36.7212,36.4805,36.5964,121785.0
2020-03-26 09:45:00,41.05,41.13,40.82,40.82,130104.0,36.5964,36.6677,36.3914,36.3914,130104.0
2020-03-26 09:50:00,40.82,40.9,40.75,40.8,70530.0,36.3914,36.4627,36.329,36.3736,70530.0
2020-03-26 09:55:00,40.8,40.88,40.72,40.85,91022.0,36.3736,36.4449,36.3022,36.4181,91022.0
2020-03-26 10:00:00,40.86,40.96,40.79,40.8,36803.0,36.427,36.5162,36.3646,36.3736,36803.0
2020-03-26 10:05:00,40.81,41.01,40.78,40.97,67079.0,36.3825,36.5608,36.3557,36.5251,67079.0
2020-03-26 10:10:00,40.96,40.96,40.75,40.76,68440.0,36.5162,36.5162,36.329,36.3379,68440.0
2020-03-26 10:15:00,40.76,41.08,40.75,41.08,35623.0,36.3379,36.6232,36.329,36.6232,35623.0
2020-03-26 10:20:00,41.08,41.16,41.06,41.1,176922.0,36.6232,36.6945,36.6053,36.641,176922.0
2020-03-26 10:25:00,41.1,41.18,41.08,41.13,157848.0,36.641,36.7123,36.6232,36.6677,157848.0
2020-03-26 10:30:00,41.12,41.24,41.11,41.23,78031.0,36.6588,36.7658,36.6499,36.7569,78031.0
2020-03-26 10:35:00,41.22,41.27,41.07,41.14,91300.0,36.748,36.7926,36.6143,36.6767,91300.0
2020-03-26 10:40:00,41.14,41.22,41.1,41.2,141404.0,36.6767,36.748,36.641,36.7302,141404.0
2020-03-26 10:45:00,41.16,41.24,40.97,41.03,92051.0,36.6945,36.7658,36.5251,36.5786,92051.0
2020-03-26 10:50:00,41.02,41.1,40.92,40.96,98459.0,36.5697,36.641,36.4805,36.5162,98459.0
2020-03-26 10:55:00,40.95,41.0,40.88,40.94,42836.0,36.5073,36.5519,36.4449,36.4984,42836.0
2020-03-26 11:00:00,40.98,40.99,40.77,40.88,88716.0,36.534,36.5429,36.3468,36.4449,88716.0
2020-03-26 11:05:00,40.88,41.02,40.86,40.86,169035.0,36.4449,36.5697,36.427,36.427,169035.0
2020-03-26 11:10:00,40.88,41.11,40.88,41.07,104057.0,36.4449,36.6499,36.4449,36.6143,104057.0
2020-03-26 11:15:00,41.07,41.38,41.07,41.36,181355.0,36.6143,36.8906,36.6143,36.8728,181355.0
2020-03-26 11:20:00,41.35,41.57,41.35,41.5,51508.0,36.8639,37.06,36.8639,36.9976,51508.0
2020-03-26 11:25:00,41.53,41.62,41.44,41.5,32673.0,37.0244,37.1046,36.9441,36.9976,32673.0
2020-03-26 11:30:00,41.49,41.58,41.47,41.55,31136.0,36.9887,37.0689,36.9709,37.0422,31136.0
2020-03-26 11:35:00,41.54,41.56,41.47,41.54,32907.0,37.0333,37.0511,36.9709,37.0333,32907.0
2020-03-26 11:40:00,41.54,41.67,41.54,41.66,44187.0,37.0333,37.1492,37.0333,37.1402,44187.0
2020-03-26 11:45:00,41.66,41.66,41.48,41.5,24872.0,37.1402,37.1402,36.9798,36.9976,24872.0
2020-03-26 11:50:00,41.5,41.68,41.5,41.62,46288.0,36.9976,37.1581,36.9976,37.1046,46288.0
2020-03-26 11:55:00,41.59,41.64,41.46,41.6,26677.0,37.0778,37.1224,36.9619,37.0868,26677.0
2020-03-26 12:00:00,41.62,41.68,41.6,41.64,29384.0,37.1046,37.1581,37.0868,37.1224,29384.0
2020-03-26 12:05:00,41.63,41.71,41.6,41.67,28448.0,37.1135,37.1848,37.0868,37.1492,28448.0
2020-03-26 12:10:00,41.68,41.74,41.66,41.66,72666.0,37.1581,37.2116,37.1402,37.1402,72666.0
2020-03-26 12:15:00,41.64,41.68,41.55,41.68,98678.0,37.1224,37.1581,37.0422,37.1581,98678.0
2020-03-26 12:20:00,41.68,41.85,41.67,41.81,97518.0,37.1581,37.3096,37.1492,37.274,97518.0
2020-03-26 12:25:00,41.83,42.08,41.83,41.98,80564.0,37.2918,37.5147,37.2918,37.4255,80564.0
2020-03-26 12:30:00,42.02,42.12,41.78,41.91,441034.0,37.4612,37.5503,37.2472,37.3631,441034.0
2020-03-26 12:35:00,41.9,41.97,41.81,41.94,79933.0,37.3542,37.4166,37.274,37.3899,79933.0
2020-03-26 12:40:00,41.96,41.98,41.85,41.89,19538.0,37.4077,37.4255,37.3096,37.3453,19538.0
2020-03-26 12:45:00,41.89,41.94,41.84,41.9,16419.0,37.3453,37.3899,37.3007,37.3542,16419.0
2020-03-26 12:50:00,41.89,42.06,41.89,42.04,19330.0,37.3453,37.4969,37.3453,37.479,19330.0
2020-03-26 12:55:00,42.03,42.05,41.96,42.04,32989.0,37.4701,37.4879,37.4077,37.479,32989.0
2020-03-26 13:00:00,42.05,42.05,42.0,42.04,54008.0,37.4879,37.4879,37.4434,37.479,54008.0
2020-03-26 13:05:00,42.03,42.14,41.83,41.83,35184.0,37.4701,37.5682,37.2918,37.2918,35184.0
2020-03-26 13:10:00,41.83,41.84,41.76,41.8,49704.0,37.2918,37.3007,37.2294,37.2651,49704.0
2020-03-26 13:15:00,41.8,41.89,41.78,41.8,40657.0,37.2651,37.3453,37.2472,37.2651,40657.0
2020-03-26 13:20:00,41.79,41.82,41.7,41.82,81206.0,37.2561,37.2829,37.1759,37.2829,81206.0
2020-03-26 13:25:00,41.82,41.87,41.78,41.84,36956.0,37.2829,37.3275,37.2472,37.3007,36956.0
2020-03-26 13:30:00,41.83,41.9,41.77,41.88,78932.0,37.2918,37.3542,37.2383,37.3364,78932.0
2020-03-26 13:35:00,41.9,41.93,41.84,41.89,47040.0,37.3542,37.381,37.3007,37.3453,47040.0
2020-03-26 13:40:00,41.91,41.98,41.85,41.94,16256.0,37.3631,37.4255,37.3096,37.3899,16256.0
2020-03-26 13:45:00,41.95,41.98,41.9,41.98,14953.0,37.3988,37.4255,37.3542,37.4255,14953.0
2020-03-26 13:50:00,41.96,42.05,41.94,41.95,15948.0,37.4077,37.4879,37.3899,37.3988,15948.0
2020-03-26 13:55:00,41.97,41.97,41.85,41.89,19557.0,37.4166,37.4166,37.3096,37.3453,19557.0
2020-03-26 14:00:00,41.92,41.94,41.87,41.9,31756.0,37.372,37.3899,37.3275,37.3542,31756.0
2020-03-26 14:05:00,41.89,41.89,41.67,41.74,97062.0,37.3453,37.3453,37.1492,37.2116,97062.0
2020-03-26 14:10:00,41.73,41.8,41.58,41.59,46637.0,37.2027,37.2651,37.0689,37.0778,46637.0
2020-03-26 14:15:00,41.55,41.65,41.45,41.65,68985.0,37.0422,37.1313,36.953,37.1313,68985.0
2020-03-26 14:20:00,41.61,41.71,41.61,41.71,70133.0,37.0957,37.1848,37.0957,37.1848,70133.0
2020-03-26 14:25:00,41.71,41.75,41.68,41.69,32167.0,37.1848,37.2205,37.1581,37.167,32167.0
2020-03-26 14:30:00,41.71,41.89,41.71,41.83,77917.0,37.1848,37.3453,37.1848,37.2918,77917.0
2020-03-26 14:35:00,41.83,41.87,41.79,41.81,143001.0,37.2918,37.3275,37.2561,37.274,143001.0
2020-03-26 14:40:00,41.8,41.89,41.74,41.86,94606.0,37.2651,37.3453,37.2116,37.3185,94606.0
2020-03-26 14:45:00,41.86,41.94,41.84,41.86,56264.0,37.3185,37.3899,37.3007,37.3185,56264.0
2020-03-26 14:50:00,41.87,41.94,41.85,41.92,29067.0,37.3275,37.3899,37.3096,37.372,29067.0
2020-03-26 14:55:00,41.91,42.02,41.84,41.94,43909.0,37.3631,37.4612,37.3007,37.3899,43909.0
2020-03-26 15:00:00,41.93,41.98,41.85,41.96,74121.0,37.381,37.4255,37.3096,37.4077,74121.0
2020-03-26 15:05:00,41.97,41.99,41.84,41.89,128863.0,37.4166,37.4344,37.3007,37.3453,128863.0
2020-03-26 15:10:00,41.89,41.91,41.84,41.87,47303.0,37.3453,37.3631,37.3007,37.3275,47303.0
2020-03-26 15:15:00,41.88,41.95,41.84,41.9,49716.0,37.3364,37.3988,37.3007,37.3542,49716.0
2020-03-26 15:20:00,41.88,41.93,41.85,41.88,64298.0,37.3364,37.381,37.3096,37.3364,64298.0
2020-03-26 15:25:00,41.88,42.03,41.88,42.0,44177.0,37.3364,37.4701,37.3364,37.4434,44177.0
2020-03-26 15:30:00,42.01,42.16,41.99,42.05,37896.0,37.4523,37.586,37.4344,37.4879,37896.0
2020-03-26 15:35:00,42.05,42.07,41.92,41.99,108717.0,37.4879,37.5058,37.372,37.4344,108717.0
2020-03-26 15:40:00,42.0,42.1,41.95,42.01,74723.0,37.4434,37.5325,37.3988,37.4523,74723.0
2020-03-26 15:45:00,42.0,42.04,41.94,41.95,121260.0,37.4434,37.479,37.3899,37.3988,121260.0
2020-03-26 15:50:00,41.96,42.37,41.96,42.32,134840.0,37.4077,37.7732,37.4077,37.7286,134840.0
2020-03-26 15:55:00,42.33,42.4,42.19,42.35,126650.0,37.7376,37.8,37.6127,37.7554,126650.0
2020-03-27 09:30:00,40.78,41.27,40.69,41.18,146263.0,36.3557,36.7926,36.2755,36.7123,146263.0
2020-03-27 09:35:00,41.19,41.5,41.17,41.38,105400.0,36.7212,36.9976,36.7034,36.8906,105400.0
2020-03-27 09:40:00,41.39,41.41,41.21,41.35,64859.0,36.8995,36.9174,36.7391,36.8639,64859.0
2020-03-27 09:45:00,41.36,41.37,41.07,41.21,52911.0,36.8728,36.8817,36.6143,36.7391,52911.0
2020-03-27 09:50:00,41.21,41.41,41.2,41.31,65705.0,36.7391,36.9174,36.7302,36.8282,65705.0
2020-03-27 09:55:00,41.31,41.68,41.31,41.41,164203.0,36.8282,37.1581,36.8282,36.9174,164203.0
2020-03-27 10:00:00,41.39,41.48,41.3,41.37,47453.0,36.8995,36.9798,36.8193,36.8817,47453.0
2020-03-27 10:05:00,41.36,41.8,41.31,41.51,252307.0,36.8728,37.2651,36.8282,37.0065,252307.0
2020-03-27 10:10:00,41.51,41.67,41.49,41.6,172917.0,37.0065,37.1492,36.9887,37.0868,172917.0
2020-03-27 10:15:00,41.61,41.75,41.42,41.44,82379.0,37.0957,37.2205,36.9263,36.9441,82379.0
2020-03-27 10:20:00,41.47,41.51,41.4,41.41,16271.0,36.9709,37.0065,36.9085,36.9174,16271.0
2020-03-27 10:25:00,41.4,41.87,41.39,41.7,263141.0,36.9085,37.3275,36.8995,37.1759,263141.0
2020-03-27 10:30:00,41.69,41.73,41.45,41.47,27437.0,37.167,37.2027,36.953,36.9709,27437.0
2020-03-27 10:35:00,41.46,41.57,41.38,41.49,40146.0,36.9619,37.06,36.8906,36.9887,40146.0
2020-03-27 10:40:00,41.49,41.56,41.38,41.51,120054.0,36.9887,37.0511,36.8906,37.0065,120054.0
2020-03-27 10:45:00,41.5,41.52,41.19,41.29,86317.0,36.9976,37.0154,36.7212,36.8104,86317.0
2020-03-27 10:50:00,41.28,41.77,41.26,41.63,195938.0,36.8015,37.2383,36.7836,37.1135,195938.0
2020-03-27 10:55:00,41.63,41.66,41.52,41.63,28282.0,37.1135,37.1402,37.0154,37.1135,28282.0
2020-03-27 11:00:00,41.62,41.71,41.58,41.7,24933.0,37.1046,37.1848,37.0689,37.1759,24933.0
2020-03-27 11:05:00,41.7,42.01,41.68,41.93,52747.0,37.1759,37.4523,37.1581,37.381,52747.0
2020-03-27 11:10:00,41.92,42.15,41.91,42.05,40058.0,37.372,37.5771,37.3631,37.4879,40058.0
2020-03-27 11:15:00,42.08,42.18,41.96,42.05,56261.0,37.5147,37.6038,37.4077,37.4879,56261.0
2020-03-27 11:20:00,42.03,42.09,41.93,42.05,29228.0,37.4701,37.5236,37.381,37.4879,29228.0
2020-03-27 11:25:00,42.03,42.11,41.89,42.07,33759.0,37.4701,37.5414,37.3453,37.5058,33759.0
2020-03-27 11:30:00,42.09,42.13,41.89,42.1,27039.0,37.5236,37.5593,37.3453,37.5325,27039.0
2020-03-27 11:35:00,42.09,42.19,42.0,42.06,15117.0,37.5236,37.6127,37.4434,37.4969,15117.0
2020-03-27 11:40:00,42.04,42.15,41.9,41.93,35679.0,37.479,37.5771,37.3542,37.381,35679.0
2020-03-27 11:45:00,41.95,41.98,41.78,41.8,24933.0,37.3988,37.4255,37.2472,37.2651,24933.0
2020-03-27 11:50:00,41.86,41.91,41.76,41.88,55501.0,37.3185,37.3631,37.2294,37.3364,55501.0
2020-03-27 11:55:00,41.89,41.95,41.83,41.85,35555.0,37.3453,37.3988,37.2918,37.3096,35555.0
2020-03-27 12:00:00,41.85,41.95,41.77,41.89,30802.0,37.3096,37.3988,37.2383,37.3453,30802.0
2020-03-27 12:05:00,41.9,42.0,41.87,41.91,21433.0,37.3542,37.4434,37.3275,37.3631,21433.0
2020-03-27 12:10:00,41.91,41.98,41.83,41.91,22954.0,37.3631,37.4255,37.2918,37.3631,22954.0
2020-03-27 12:15:00,41.92,42.13,41.89,42.12,22059.0,37.372,37.5593,37.3453,37.5503,22059.0
2020-03-27 12:20:00,42.09,42.09,41.91,41.93,21016.0,37.5236,37.5236,37.3631,37.381,21016.0
2020-03-27 12:25:00,41.94,42.19,41.93,42.17,44294.0,37.3899,37.6127,37.381,37.5949,44294.0
2020-03-27 12:30:00,42.16,42.36,41.92,42.29,238315.0,37.586,37.7643,37.372,37.7019,238315.0
2020-03-27 12:35:00,42.31,42.54,42.31,42.46,17167.0,37.7197,37.9248,37.7197,37.8535,17167.0
2020-03-27 12:40:00,42.44,42.45,42.34,42.4,8298.0,37.8356,37.8445,37.7465,37.8,8298.0
2020-03-27 12:45:00,42.4,42.41,42.24,42.24,14309.0,37.8,37.8089,37.6573,37.6573,14309.0
2020-03-27 12:50:00,42.23,42.3,42.17,42.28,15144.0,37.6484,37.7108,37.5949,37.693,15144.0
2020-03-27 12:55:00,42.29,42.3,42.19,42.23,8717.0,37.7019,37.7108,37.6127,37.6484,8717.0
2020-03-27 13:00:00,42.25,42.35,42.22,42.34,65190.0,37.6662,37.7554,37.6395,37.7465,65190.0
2020-03-27 13:05:00,42.35,42.43,42.28,42.29,82024.0,37.7554,37.8267,37.693,37.7019,82024.0
2020-03-27 13:10:00,42.3,42.31,42.08,42.08,12822.0,37.7108,37.7197,37.5147,37.5147,12822.0
2020-03-27 13:15:00,42.09,42.17,42.02,42.17,10944.0,37.5236,37.5949,37.4612,37.5949,10944.0
2020-03-27 13:20:00,42.17,42.21,42.13,42.14,7151.0,37.5949,37.6306,37.5593,37.5682,7151.0
2020-03-27 13:25:00,42.16,42.24,42.04,42.07,24778.0,37.586,37.6573,37.479,37.5058,24778.0
2020-03-27 13:30:00,42.08,42.3,42.04,42.25,21381.0,37.5147,37.7108,37.479,37.6662,21381.0
2020-03-27 13:35:00,42.25,42.3,42.17,42.28,19514.0,37.6662,37.7108,37.5949,37.693,19514.0
2020-03-27 13:40:00,42.3,42.4,42.27,42.3,22844.0,37.7108,37.8,37.6841,37.7108,22844.0
2020-03-27 13:45:00,42.3,42.41,42.25,42.36,18156.0,37.7108,37.8089,37.6662,37.7643,18156.0
2020-03-27 13:50:00,42.37,42.44,42.34,42.4,16426.0,37.7732,37.8356,37.7465,37.8,16426.0
2020-03-27 13:55:00,42.4,42.47,42.37,42.44,33360.0,37.8,37.8624,37.7732,37.8356,33360.0
2020-03-27 14:00:00,42.44,42.49,42.35,42.36,17978.0,37.8356,37.8802,37.7554,37.7643,17978.0
2020-03-27 14:05:00,42.36,42.39,42.3,42.31,17390.0,37.7643,37.791,37.7108,37.7197,17390.0
2020-03-27 14:10:00,42.32,42.43,42.31,42.42,18165.0,37.7286,37.8267,37.7197,37.8178,18165.0
2020-03-27 14:15:00,42.42,42.49,42.39,42.47,24486.0,37.8178,37.8802,37.791,37.8624,24486.0
2020-03-27 14:20:00,42.47,42.47,42.38,42.39,27212.0,37.8624,37.8624,37.7821,37.791,27212.0
2020-03-27 14:25:00,42.39,42.49,42.39,42.45,47837.0,37.791,37.8802,37.791,37.8445,47837.0
2020-03-27 14:30:00,42.45,42.57,42.45,42.56,45991.0,37.8445,37.9515,37.8445,37.9426,45991.0
2020-03-27 14:35:00,42.57,42.57,42.46,42.47,24582.0,37.9515,37.9515,37.8535,37.8624,24582.0
2020-03-27 14:40:00,42.47,42.47,42.36,42.38,30714.0,37.8624,37.8624,37.7643,37.7821,30714.0
2020-03-27 14:45:00,42.35,42.44,42.32,42.41,31853.0,37.7554,37.8356,37.7286,37.8089,31853.0
2020-03-27 14:50:00,42.4,42.54,42.35,42.5,28265.0,37.8,37.9248,37.7554,37.8891,28265.0
2020-03-27 14:55:00,42.49,42.68,42.46,42.68,35625.0,37.8802,38.0496,37.8535,38.0496,35625.0
2020-03-27 15:00:00,42.68,42.77,42.58,42.77,47885.0,38.0496,38.1298,37.9604,38.1298,47885.0
2020-03-27 15:05:00,42.76,42.87,42.74,42.86,25080.0,38.1209,38.219,38.1031,38.2101,25080.0
2020-03-27 15:10:00,42.86,42.95,42.84,42.88,59097.0,38.2101,38.2903,38.1922,38.2279,59097.0
2020-03-27 15:15:00,42.88,42.97,42.86,42.96,28250.0,38.2279,38.3081,38.2101,38.2992,28250.0
2020-03-27 15:20:00,42.94,43.03,42.88,43.01,43802.0,38.2814,38.3616,38.2279,38.3438,43802.0
2020-03-27 15:25:00,43.01,43.13,42.97,43.0,51529.0,38.3438,38.4508,38.3081,38.3349,51529.0
2020-03-27 15:30:00,43.0,43.04,42.85,42.95,101877.0,38.3349,38.3705,38.2011,38.2903,101877.0
2020-03-27 15:35:00,42.94,43.06,42.87,42.99,229181.0,38.2814,38.3884,38.219,38.326,229181.0
2020-03-27 15:40:00,42.98,43.0,42.7,42.72,111823.0,38.317,38.3349,38.0674,38.0852,111823.0
2020-03-27 15:45:00,42.73,42.86,42.73,42.74,137039.0,38.0942,38.2101,38.0942,38.1031,137039.0
2020-03-27 15:50:00,42.74,42.74,42.45,42.51,132078.0,38.1031,38.1031,37.8445,37.898,132078.0
2020-03-27 15:55:00,42.52,42.65,42.46,42.48,172972.0,37.9069,38.0228,37.8535,37.8713,172972.0
2020-03-30 09:30:00,42.8,43.26,42.8,43.07,182552.0,38.1566,38.5667,38.1566,38.3973,182552.0
2020-03-30 09:35:00,43.07,43.19,42.94,43.15,115880.0,38.3973,38.5043,38.2814,38.4686,115880.0
2020-03-30 09:40:00,43.16,43.3,42.92,43.0,101152.0,38.4775,38.6023,38.2635,38.3349,101152.0
2020-03-30 09:45:00,43.02,43.14,42.95,43.13,89499.0,38.3527,38.4597,38.2903,38.4508,89499.0
2020-03-30 09:50:00,43.14,43.59,43.13,43.59,124252.0,38.4597,38.8609,38.4508,38.8609,124252.0
2020-03-30 09:55:00,43.61,43.71,43.52,43.71,111366.0,38.8787,38.9678,38.7985,38.9678,111366.0
2020-03-30 10:00:00,43.7,43.79,43.53,43.78,103846.0,38.9589,39.0392,38.8074,39.0302,103846.0
2020-03-30 10:05:00,43.78,43.86,43.63,43.86,51222.0,39.0302,39.1016,38.8965,39.1016,51222.0
2020-03-30 10:10:00,43.82,43.84,43.54,43.67,69166.0,39.0659,39.0837,38.8163,38.9322,69166.0
2020-03-30 10:15:00,43.65,43.92,43.65,43.87,90699.0,38.9143,39.1551,38.9143,39.1105,90699.0
2020-03-30 10:20:00,43.88,44.09,43.82,43.84,90881.0,39.1194,39.3066,39.0659,39.0837,90881.0
2020-03-30 10:25:00,43.83,43.96,43.77,43.89,61995.0,39.0748,39.1907,39.0213,39.1283,61995.0
2020-03-30 10:30:00,43.88,43.98,43.87,43.95,29839.0,39.1194,39.2085,39.1105,39.1818,29839.0
2020-03-30 10:35:00,43.98,44.01,43.9,43.96,85373.0,39.2085,39.2353,39.1372,39.1907,85373.0
2020-03-30 10:40:00,43.97,43.98,43.81,43.81,23957.0,39.1996,39.2085,39.057,39.057,23957.0
2020-03-30 10:45:00,43.8,43.87,43.78,43.83,40840.0,39.0481,39.1105,39.0302,39.0748,40840.0
2020-03-30 10:50:00,43.84,43.87,43.66,43.83,108576.0,39.0837,39.1105,38.9233,39.0748,108576.0
2020-03-30 10:55:00,43.84,43.9,43.57,43.59,29193.0,39.0837,39.1372,38.843,38.8609,29193.0
2020-03-30 11:00:00,43.6,43.79,43.55,43.79,40894.0,38.8698,39.0392,38.8252,39.0392,40894.0
2020-03-30 11:05:00,43.81,43.89,43.68,43.84,31527.0,39.057,39.1283,38.9411,39.0837,31527.0
2020-03-30 11:10:00,43.86,44.0,43.86,43.91,28496.0,39.1016,39.2264,39.1016,39.1461,28496.0
2020-03-30 11:15:00,43.91,43.94,43.78,43.93,47206.0,39.1461,39.1729,39.0302,39.164,47206.0
2020-03-30 11:20:00,43.94,43.95,43.76,43.9,44480.0,39.1729,39.1818,39.0124,39.1372,44480.0
2020-03-30 11:25:00,43.88,43.98,43.82,43.94,30739.0,39.1194,39.2085,39.0659,39.1729,30739.0
2020-03-30 11:30:00,43.92,44.18,43.85,44.17,251326.0,39.1551,39.3868,39.0927,39.3779,251326.0
2020-03-30 11:35:00,44.16,44.17,43.89,43.93,67516.0,39.369,39.3779,39.1283,39.164,67516.0
2020-03-30 11:40:00,43.91,44.07,43.9,44.0,43606.0,39.1461,39.2888,39.1372,39.2264,43606.0
2020-03-30 11:45:00,43.94,43.99,43.85,43.91,27455.0,39.1729,39.2175,39.0927,39.1461,27455.0
2020-03-30 11:50:00,43.9,44.02,43.86,43.94,28651.0,39.1372,39.2442,39.1016,39.1729,28651.0
2020-03-30 11:55:00,43.92,44.03,43.92,44.0,26374.0,39.1551,39.2531,39.1551,39.2264,26374.0
2020-03-30 12:00:00,44.01,44.04,43.89,43.93,44558.0,39.2353,39.262,39.1283,39.164,44558.0
2020-03-30 12:05:00,43.92,43.98,43.9,43.94,17192.0,39.1551,39.2085,39.1372,39.1729,17192.0
2020-03-30 12:10:00,43.93,44.08,43.9,43.93,23547.0,39.164,39.2977,39.1372,39.164,23547.0
2020-03-30 12:15:00,43.93,44.07,43.91,44.01,31273.0,39.164,39.2888,39.1461,39.2353,31273.0
2020-03-30 12:20:00,44.02,44.08,43.97,44.04,32964.0,39.2442,39.2977,39.1996,39.262,32964.0
2020-03-30 12:25:00,44.04,44.16,44.03,44.08,38555.0,39.262,39.369,39.2531,39.2977,38555.0
2020-03-30 12:30:00,44.09,44.15,43.94,44.0,62408.0,39.3066,39.3601,39.1729,39.2264,62408.0
2020-03-30 12:35:00,43.99,44.17,43.97,44.14,23377.0,39.2175,39.3779,39.1996,39.3512,23377.0
2020-03-30 12:40:00,44.18,44.22,44.12,44.14,25856.0,39.3868,39.4225,39.3334,39.3512,25856.0
2020-03-30 12:45:00,44.14,44.2,44.0,44.04,46786.0,39.3512,39.4047,39.2264,39.262,46786.0
2020-03-30 12:50:00,44.05,44.13,44.03,44.12,28152.0,39.271,39.3423,39.2531,39.3334,28152.0
2020-03-30 12:55:00,44.09,44.13,44.03,44.11,22898.0,39.3066,39.3423,39.2531,39.3244,22898.0
2020-03-30 13:00:00,44.11,44.12,44.01,44.06,19164.0,39.3244,39.3334,39.2353,39.2799,19164.0
2020-03-30 13:05:00,44.07,44.07,43.93,43.97,20127.0,39.2888,39.2888,39.164,39.1996,20127.0
2020-03-30 13:10:00,43.98,44.06,43.97,43.99,26037.0,39.2085,39.2799,39.1996,39.2175,26037.0
2020-03-30 13:15:00,44.03,44.16,44.01,44.13,22653.0,39.2531,39.369,39.2353,39.3423,22653.0
2020-03-30 13:20:00,44.11,44.15,44.05,44.12,23659.0,39.3244,39.3601,39.271,39.3334,23659.0
2020-03-30 13:25:00,44.12,44.16,44.06,44.11,19720.0,39.3334,39.369,39.2799,39.3244,19720.0
2020-03-30 13:30:00,44.12,44.14,44.01,44.06,41393.0,39.3334,39.3512,39.2353,39.2799,41393.0
2020-03-30 13:35:00,44.05,44.06,43.93,44.0,54577.0,39.271,39.2799,39.164,39.2264,54577.0
2020-03-30 13:40:00,44.0,44.0,43.86,43.9,59287.0,39.2264,39.2264,39.1016,39.1372,59287.0
2020-03-30 13:45:00,43.91,43.99,43.74,43.97,305610.0,39.1461,39.2175,38.9946,39.1996,305610.0
2020-03-30 13:50:00,43.95,44.01,43.93,43.98,26303.0,39.1818,39.2353,39.164,39.2085,26303.0
2020-03-30 13:55:00,43.97,44.01,43.86,43.98,43520.0,39.1996,39.2353,39.1016,39.2085,43520.0
2020-03-30 14:00:00,43.96,44.01,43.88,43.98,172714.0,39.1907,39.2353,39.1194,39.2085,172714.0
2020-03-30 14:05:00,43.98,44.04,43.92,44.0,38086.0,39.2085,39.262,39.1551,39.2264,38086.0
2020-03-30 14:10:00,43.99,44.03,43.93,44.01,55437.0,39.2175,39.2531,39.164,39.2353,55437.0
2020-03-30 14:15:00,44.02,44.07,43.97,44.06,32138.0,39.2442,39.2888,39.1996,39.2799,32138.0
2020-03-30 14:20:00,44.04,44.09,43.97,44.08,33157.0,39.262,39.3066,39.1996,39.2977,33157.0
2020-03-30 14:25:00,44.06,44.12,44.03,44.08,54290.0,39.2799,39.3334,39.2531,39.2977,54290.0
2020-03-30 14:30:00,44.08,44.19,44.07,44.18,31730.0,39.2977,39.3958,39.2888,39.3868,31730.0
2020-03-30 14:35:00,44.19,44.24,44.11,44.11,32811.0,39.3958,39.4403,39.3244,39.3244,32811.0
2020-03-30 14:40:00,44.1,44.19,44.08,44.15,37869.0,39.3155,39.3958,39.2977,39.3601,37869.0
2020-03-30 14:45:00,44.16,44.24,44.09,44.15,51044.0,39.369,39.4403,39.3066,39.3601,51044.0
2020-03-30 14:50:00,44.14,44.19,44.07,44.17,48183.0,39.3512,39.3958,39.2888,39.3779,48183.0
2020-03-30 14:55:00,44.18,44.21,44.03,44.07,44669.0,39.3868,39.4136,39.2531,39.2888,44669.0
2020-03-30 15:00:00,44.07,44.16,44.03,44.12,48561.0,39.2888,39.369,39.2531,39.3334,48561.0
2020-03-30 15:05:00,44.11,44.29,44.08,44.27,55486.0,39.3244,39.4849,39.2977,39.4671,55486.0
2020-03-30 15:10:00,44.28,44.4,44.22,44.34,34220.0,39.476,39.583,39.4225,39.5295,34220.0
2020-03-30 15:15:00,44.34,44.37,44.29,44.36,53113.0,39.5295,39.5562,39.4849,39.5473,53113.0
2020-03-30 15:20:00,44.36,44.4,44.22,44.23,118225.0,39.5473,39.583,39.4225,39.4314,118225.0
2020-03-30 15:25:00,44.24,44.29,44.07,44.23,108335.0,39.4403,39.4849,39.2888,39.4314,108335.0
2020-03-30 15:30:00,44.24,44.32,44.19,44.27,83889.0,39.4403,39.5117,39.3958,39.4671,83889.0
2020-03-30 15:35:00,44.25,44.43,44.2,44.41,52547.0,39.4493,39.6097,39.4047,39.5919,52547.0
2020-03-30 15:40:00,44.4,44.55,44.39,44.54,58889.0,39.583,39.7167,39.5741,39.7078,58889.0
2020-03-30 15:45:00,44.51,44.59,44.42,44.45,167706.0,39.681,39.7524,39.6008,39.6276,167706.0
2020-03-30 15:50:00,44.43,44.52,44.29,44.45,293640.0,39.6097,39.69,39.4849,39.6276,293640.0
2020-03-30 15:55:00,44.44,44.53,44.38,44.53,248841.0,39.6186,39.6989,39.5652,39.6989,248841.0
2020-03-31 09:30:00,44.01,44.19,43.96,44.16,107096.0,39.2353,39.3958,39.1907,39.369,107096.0
2020-03-31 09:35:00,44.18,44.23,44.01,44.09,81107.0,39.3868,39.4314,39.2353,39.3066,81107.0
2020-03-31 09:40:00,44.1,44.21,44.09,44.11,36933.0,39.3155,39.4136,39.3066,39.3244,36933.0
2020-03-31 09:45:00,44.11,44.17,43.88,43.89,44302.0,39.3244,39.3779,39.1194,39.1283,44302.0
2020-03-31 09:50:00,43.89,44.09,43.86,44.03,52346.0,39.1283,39.3066,39.1016,39.2531,52346.0
2020-03-31 09:55:00,44.05,44.27,44.05,44.14,29696.0,39.271,39.4671,39.271,39.3512,29696.0
2020-03-31 10:00:00,44.17,44.27,44.09,44.12,38977.0,39.3779,39.4671,39.3066,39.3334,38977.0
2020-03-31 10:05:00,44.1,44.2,44.08,44.09,37569.0,39.3155,39.4047,39.2977,39.3066,37569.0
2020-03-31 10:10:00,44.09,44.32,44.09,44.32,45954.0,39.3066,39.5117,39.3066,39.5117,45954.0
2020-03-31 10:15:00,44.31,44.33,44.22,44.24,44764.0,39.5027,39.5206,39.4225,39.4403,44764.0
2020-03-31 10:20:00,44.23,44.25,44.18,44.23,87800.0,39.4314,39.4493,39.3868,39.4314,87800.0
2020-03-31 10:25:00,44.23,44.33,44.21,44.33,80301.0,39.4314,39.5206,39.4136,39.5206,80301.0
2020-03-31 10:30:00,44.33,44.39,44.28,44.34,70122.0,39.5206,39.5741,39.476,39.5295,70122.0
2020-03-31 10:35:00,44.33,44.41,44.29,44.33,52637.0,39.5206,39.5919,39.4849,39.5206,52637.0
2020-03-31 10:40:00,44.35,44.37,44.22,44.3,85969.0,39.5384,39.5562,39.4225,39.4938,85969.0
2020-03-31 10:45:00,44.29,44.39,44.27,44.32,231431.0,39.4849,39.5741,39.4671,39.5117,231431.0
2020-03-31 10:50:00,44.3,44.36,44.2,44.23,286798.0,39.4938,39.5473,39.4047,39.4314,286798.0
2020-03-31 10:55:00,44.23,44.32,44.05,44.08,68892.0,39.4314,39.5117,39.271,39.2977,68892.0
2020-03-31 11:00:00,44.07,44.17,43.98,44.13,189770.0,39.2888,39.3779,39.2085,39.3423,189770.0
2020-03-31 11:05:00,44.13,44.39,44.13,44.34,81870.0,39.3423,39.5741,39.3423,39.5295,81870.0
2020-03-31 11:10:00,44.34,44.41,44.29,44.39,79599.0,39.5295,39.5919,39.4849,39.5741,79599.0
2020-03-31 11:15:00,44.4,44.49,44.29,44.42,97850.0,39.583,39.6632,39.4849,39.6008,97850.0
2020-03-31 11:20:00,44.43,44.47,44.35,44.47,76284.0,39.6097,39.6454,39.5384,39.6454,76284.0
2020-03-31 11:25:00,44.47,44.86,44.39,44.78,49634.0,39.6454,39.9931,39.5741,39.9218,49634.0
2020-03-31 11:30:00,44.76,45.11,44.7,45.08,328333.0,39.9039,40.216,39.8504,40.1892,328333.0
2020-03-31 11:35:00,45.1,45.11,44.77,44.8,30447.0,40.207,40.216,39.9128,39.9396,30447.0
2020-03-31 11:40:00,44.81,44.95,44.81,44.85,30545.0,39.9485,40.0733,39.9485,39.9842,30545.0
2020-03-31 11:45:00,44.87,44.89,44.74,44.79,27469.0,40.002,40.0198,39.8861,39.9307,27469.0
2020-03-31 11:50:00,44.77,44.85,44.74,44.76,17435.0,39.9128,39.9842,39.8861,39.9039,17435.0
2020-03-31 11:55:00,44.75,44.91,44.75,44.9,21441.0,39.895,40.0377,39.895,40.0287,21441.0
2020-03-31 12:00:00,44.89,44.94,44.69,44.69,23185.0,40.0198,40.0644,39.8415,39.8415,23185.0
2020-03-31 12:05:00,44.69,44.74,44.56,44.67,209504.0,39.8415,39.8861,39.7256,39.8237,209504.0
2020-03-31 12:10:00,44.66,44.68,44.59,44.65,48172.0,39.8148,39.8326,39.7524,39.8059,48172.0
2020-03-31 12:15:00,44.65,44.73,44.64,44.7,24011.0,39.8059,39.8772,39.7969,39.8504,24011.0
2020-03-31 12:20:00,44.7,44.7,44.59,44.6,74854.0,39.8504,39.8504,39.7524,39.7613,74854.0
2020-03-31 12:25:00,44.6,44.61,44.41,44.48,80264.0,39.7613,39.7702,39.5919,39.6543,80264.0
2020-03-31 12:30:00,44.48,44.53,44.42,44.46,68358.0,39.6543,39.6989,39.6008,39.6365,68358.0
2020-03-31 12:35:00,44.45,44.49,44.23,44.32,46914.0,39.6276,39.6632,39.4314,39.5117,46914.0
2020-03-31 12:40:00,44.32,44.43,44.29,44.38,31061.0,39.5117,39.6097,39.4849,39.5652,31061.0
2020-03-31 12:45:00,44.35,44.48,44.32,44.47,17077.0,39.5384,39.6543,39.5117,39.6454,17077.0
2020-03-31 12:50:00,44.47,44.52,44.37,44.51,27640.0,39.6454,39.69,39.5562,39.681,27640.0
2020-03-31 12:55:00,44.47,44.48,44.27,44.29,35867.0,39.6454,39.6543,39.4671,39.4849,35867.0
2020-03-31 13:00:00,44.28,44.39,44.24,44.24,33527.0,39.476,39.5741,39.4403,39.4403,33527.0
2020-03-31 13:05:00,44.22,44.32,44.15,44.28,35759.0,39.4225,39.5117,39.3601,39.476,35759.0
2020-03-31 13:10:00,44.26,44.34,44.2,44.29,22850.0,39.4582,39.5295,39.4047,39.4849,22850.0
2020-03-31 13:15:00,44.25,44.31,44.17,44.22,29248.0,39.4493,39.5027,39.3779,39.4225,29248.0
2020-03-31 13:20:00,44.22,44.24,44.11,44.18,32765.0,39.4225,39.4403,39.3244,39.3868,32765.0
2020-03-31 13:25:00,44.19,44.25,44.18,44.21,36264.0,39.3958,39.4493,39.3868,39.4136,36264.0
2020-03-31 13:30:00,44.22,44.37,44.17,44.29,27330.0,39.4225,39.5562,39.3779,39.4849,27330.0
2020-03-31 13:35:00,44.3,44.38,44.24,44.33,15851.0,39.4938,39.5652,39.4403,39.5206,15851.0
2020-03-31 13:40:00,44.33,44.42,44.32,44.4,64573.0,39.5206,39.6008,39.5117,39.583,64573.0
2020-03-31 13:45:00,44.41,44.42,44.38,44.39,48891.0,39.5919,39.6008,39.5652,39.5741,48891.0
2020-03-31 13:50:00,44.39,44.49,44.38,44.39,56644.0,39.5741,39.6632,39.5652,39.5741,56644.0
2020-03-31 13:55:00,44.39,44.6,44.39,44.52,34635.0,39.5741,39.7613,39.5741,39.69,34635.0
2020-03-31 14:00:00,44.52,44.57,44.47,44.52,33645.0,39.69,39.7345,39.6454,39.69,33645.0
2020-03-31 14:05:00,44.52,44.63,44.49,44.56,52583.0,39.69,39.788,39.6632,39.7256,52583.0
2020-03-31 14:10:00,44.56,44.62,44.54,44.54,44610.0,39.7256,39.7791,39.7078,39.7078,44610.0
2020-03-31 14:15:00,44.54,44.6,44.47,44.54,25150.0,39.7078,39.7613,39.6454,39.7078,25150.0
2020-03-31 14:20:00,44.55,44.61,44.5,44.58,26976.0,39.7167,39.7702,39.6721,39.7435,26976.0
2020-03-31 14:25:00,44.59,44.63,44.53,44.57,28934.0,39.7524,39.788,39.6989,39.7345,28934.0
2020-03-31 14:30:00,44.56,44.56,44.46,44.49,39026.0,39.7256,39.7256,39.6365,39.6632,39026.0
2020-03-31 14:35:00,44.51,44.67,44.49,44.62,36145.0,39.681,39.8237,39.6632,39.7791,36145.0
2020-03-31 14:40:00,44.6,44.61,44.51,44.58,30384.0,39.7613,39.7702,39.681,39.7435,30384.0
2020-03-31 14:45:00,44.58,44.59,44.46,44.56,34216.0,39.7435,39.7524,39.6365,39.7256,34216.0
2020-03-31 14:50:00,44.58,44.65,44.52,44.57,35879.0,39.7435,39.8059,39.69,39.7345,35879.0
2020-03-31 14:55:00,44.58,44.63,44.5,44.54,21874.0,39.7435,39.788,39.6721,39.7078,21874.0
2020-03-31 15:00:00,44.55,44.62,44.54,44.58,25884.0,39.7167,39.7791,39.7078,39.7435,25884.0
2020-03-31 15:05:00,44.58,44.62,44.51,44.57,38834.0,39.7435,39.7791,39.681,39.7345,38834.0
2020-03-31 15:10:00,44.56,44.58,44.39,44.42,72147.0,39.7256,39.7435,39.5741,39.6008,72147.0
2020-03-31 15:15:00,44.42,44.51,44.36,44.38,54953.0,39.6008,39.681,39.5473,39.5652,54953.0
2020-03-31 15:20:00,44.4,44.44,44.34,44.37,60666.0,39.583,39.6186,39.5295,39.5562,60666.0
2020-03-31 15:25:00,44.37,44.51,44.35,44.44,63891.0,39.5562,39.681,39.5384,39.6186,63891.0
2020-03-31 15:30:00,44.4,44.54,44.39,44.46,67164.0,39.583,39.7078,39.5741,39.6365,67164.0
2020-03-31 15:35:00,44.45,44.53,44.37,44.51,69920.0,39.6276,39.6989,39.5562,39.681,69920.0
2020-03-31 15:40:00,44.5,44.69,44.45,44.67,81692.0,39.6721,39.8415,39.6276,39.8237,81692.0
2020-03-31 15:45:00,44.66,44.68,44.48,44.55,107726.0,39.8148,39.8326,39.6543,39.7167,107726.0
2020-03-31 15:50:00,44.55,44.72,44.54,44.7,154806.0,39.7167,39.8683,39.7078,39.8504,154806.0
2020-03-31 15:55:00,44.7,44.73,44.62,44.66,314483.0,39.8504,39.8772,39.7791,39.8148,314483.0
2020-04-01 09:30:00,43.75,43.97,43.64,43.81,166460.0,39.0035,39.1996,38.9054,39.057,166460.0
2020-04-01 09:35:00,43.8,44.15,43.75,44.12,75527.0,39.0481,39.3601,39.0035,39.3334,75527.0
2020-04-01 09:40:00,44.12,44.14,43.95,43.98,97162.0,39.3334,39.3512,39.1818,39.2085,97162.0
2020-04-01 09:45:00,43.97,44.03,43.91,44.0,35982.0,39.1996,39.2531,39.1461,39.2264,35982.0
2020-04-01 09:50:00,44.0,44.23,43.98,44.17,59086.0,39.2264,39.4314,39.2085,39.3779,59086.0
2020-04-01 09:55:00,44.17,44.29,44.1,44.19,48080.0,39.3779,39.4849,39.3155,39.3958,48080.0
2020-04-01 10:00:00,44.21,44.26,44.04,44.08,74543.0,39.4136,39.4582,39.262,39.2977,74543.0
2020-04-01 10:05:00,44.07,44.27,44.03,44.26,71212.0,39.2888,39.4671,39.2531,39.4582,71212.0
2020-04-01 10:10:00,44.3,44.31,44.01,44.08,57424.0,39.4938,39.5027,39.2353,39.2977,57424.0
2020-04-01 10:15:00,44.09,44.22,44.03,44.04,29546.0,39.3066,39.4225,39.2531,39.262,29546.0
2020-04-01 10:20:00,44.02,44.15,44.02,44.05,34314.0,39.2442,39.3601,39.2442,39.271,34314.0
2020-04-01 10:25:00,44.05,44.13,44.02,44.09,35025.0,39.271,39.3423,39.2442,39.3066,35025.0
2020-04-01 10:30:00,44.08,44.35,44.06,44.35,34643.0,39.2977,39.5384,39.2799,39.5384,34643.0
2020-04-01 10:35:00,44.37,44.47,44.32,44.33,45178.0,39.5562,39.6454,39.5117,39.5206,45178.0
2020-04-01 10:40:00,44.32,44.42,44.3,44.34,24684.0,39.5117,39.6008,39.4938,39.5295,24684.0
2020-04-01 10:45:00,44.34,44.52,44.33,44.5,25109.0,39.5295,39.69,39.5206,39.6721,25109.0
2020-04-01 10:50:00,44.5,44.5,44.24,44.28,34747.0,39.6721,39.6721,39.4403,39.476,34747.0
2020-04-01 10:55:00,44.27,44.27,44.09,44.15,25460.0,39.4671,39.4671,39.3066,39.3601,25460.0
2020-04-01 11:00:00,44.15,44.24,44.11,44.22,18831.0,39.3601,39.4403,39.3244,39.4225,18831.0
2020-04-01 11:05:00,44.22,44.26,44.19,44.26,27736.0,39.4225,39.4582,39.3958,39.4582,27736.0
2020-04-01 11:10:00,44.25,44.28,44.18,44.24,23243.0,39.4493,39.476,39.3868,39.4403,23243.0
2020-04-01 11:15:00,44.23,44.34,44.18,44.3,50117.0,39.4314,39.5295,39.3868,39.4938,50117.0
2020-04-01 11:20:00,44.31,44.39,44.12,44.17,44990.0,39.5027,39.5741,39.3334,39.3779,44990.0
2020-04-01 11:25:00,44.17,44.24,43.94,43.96,113051.0,39.3779,39.4403,39.1729,39.1907,113051.0
2020-04-01 11:30:00,43.97,44.54,43.97,44.32,328541.0,39.1996,39.7078,39.1996,39.5117,328541.0
2020-04-01 11:35:00,44.33,44.49,44.3,44.41,28430.0,39.5206,39.6632,39.4938,39.5919,28430.0
2020-04-01 11:40:00,44.38,44.42,44.21,44.34,41049.0,39.5652,39.6008,39.4136,39.5295,41049.0
2020-04-01 11:45:00,44.34,44.41,44.2,44.25,18641.0,39.5295,39.5919,39.4047,39.4493,18641.0
2020-04-01 11:50:00,44.24,44.27,44.09,44.09,29730.0,39.4403,39.4671,39.3066,39.3066,29730.0
2020-04-01 11:55:00,44.09,44.18,44.02,44.15,25694.0,39.3066,39.3868,39.2442,39.3601,25694.0
2020-04-01 12:00:00,44.16,44.23,44.14,44.16,13107.0,39.369,39.4314,39.3512,39.369,13107.0
2020-04-01 12:05:00,44.15,44.25,44.15,44.18,29482.0,39.3601,39.4493,39.3601,39.3868,29482.0
2020-04-01 12:10:00,44.19,44.25,44.14,44.21,39703.0,39.3958,39.4493,39.3512,39.4136,39703.0
2020-04-01 12:15:00,44.21,44.24,44.12,44.12,19639.0,39.4136,39.4403,39.3334,39.3334,19639.0
2020-04-01 12:20:00,44.11,44.25,44.1,44.22,21379.0,39.3244,39.4493,39.3155,39.4225,21379.0
2020-04-01 12:25:00,44.21,44.27,44.13,44.16,19722.0,39.4136,39.4671,39.3423,39.369,19722.0
2020-04-01 12:30:00,44.16,44.27,44.13,44.13,125920.0,39.369,39.4671,39.3423,39.3423,125920.0
2020-04-01 12:35:00,44.13,44.13,43.9,43.9,30610.0,39.3423,39.3423,39.1372,39.1372,30610.0
2020-04-01 12:40:00,43.91,44.0,43.79,43.88,31185.0,39.1461,39.2264,39.0392,39.1194,31185.0
2020-04-01 12:45:00,43.87,43.95,43.77,43.81,16524.0,39.1105,39.1818,39.0213,39.057,16524.0
2020-04-01 12:50:00,43.82,43.93,43.81,43.85,20669.0,39.0659,39.164,39.057,39.0927,20669.0
2020-04-01 12:55:00,43.85,43.95,43.82,43.83,14470.0,39.0927,39.1818,39.0659,39.0748,14470.0
2020-04-01 13:00:00,43.84,43.91,43.71,43.83,61566.0,39.0837,39.1461,38.9678,39.0748,61566.0
2020-04-01 13:05:00,43.83,43.88,43.75,43.78,28845.0,39.0748,39.1194,39.0035,39.0302,28845.0
2020-04-01 13:10:00,43.78,43.84,43.72,43.81,19002.0,39.0302,39.0837,38.9768,39.057,19002.0
2020-04-01 13:15:00,43.79,43.85,43.73,43.83,34038.0,39.0392,39.0927,38.9857,39.0748,34038.0
2020-04-01 13:20:00,43.82,43.99,43.8,43.95,21897.0,39.0659,39.2175,39.0481,39.1818,21897.0
2020-04-01 13:25:00,43.96,43.97,43.76,43.84,42753.0,39.1907,39.1996,39.0124,39.0837,42753.0
2020-04-01 13:30:00,43.84,43.87,43.73,43.77,99592.0,39.0837,39.1105,38.9857,39.0213,99592.0
2020-04-01 13:35:00,43.79,43.82,43.75,43.79,56202.0,39.0392,39.0659,39.0035,39.0392,56202.0
2020-04-01 13:40:00,43.8,43.89,43.78,43.84,42754.0,39.0481,39.1283,39.0302,39.0837,42754.0
2020-04-01 13:45:00,43.83,43.93,43.75,43.85,32957.0,39.0748,39.164,39.0035,39.0927,32957.0
2020-04-01 13:50:00,43.85,43.9,43.75,43.88,43245.0,39.0927,39.1372,39.0035,39.1194,43245.0
2020-04-01 13:55:00,43.88,44.0,43.88,43.93,36657.0,39.1194,39.2264,39.1194,39.164,36657.0
2020-04-01 14:00:00,43.93,44.0,43.85,43.93,50710.0,39.164,39.2264,39.0927,39.164,50710.0
2020-04-01 14:05:00,43.94,44.04,43.89,43.91,52837.0,39.1729,39.262,39.1283,39.1461,52837.0
2020-04-01 14:10:00,43.93,43.93,43.81,43.89,32529.0,39.164,39.164,39.057,39.1283,32529.0
2020-04-01 14:15:00,43.88,43.92,43.79,43.83,44223.0,39.1194,39.1551,39.0392,39.0748,44223.0
2020-04-01 14:20:00,43.88,43.94,43.77,43.79,39557.0,39.1194,39.1729,39.0213,39.0392,39557.0
2020-04-01 14:25:00,43.79,43.91,43.78,43.85,35747.0,39.0392,39.1461,39.0302,39.0927,35747.0
2020-04-01 14:30:00,43.85,43.85,43.71,43.79,28351.0,39.0927,39.0927,38.9678,39.0392,28351.0
2020-04-01 14:35:00,43.79,43.86,43.73,43.85,47889.0,39.0392,39.1016,38.9857,39.0927,47889.0
2020-04-01 14:40:00,43.85,43.85,43.76,43.79,38899.0,39.0927,39.0927,39.0124,39.0392,38899.0
2020-04-01 14:45:00,43.79,43.86,43.76,43.8,35419.0,39.0392,39.1016,39.0124,39.0481,35419.0
2020-04-01 14:50:00,43.8,43.81,43.72,43.73,27425.0,39.0481,39.057,38.9768,38.9857,27425.0
2020-04-01 14:55:00,43.71,43.71,43.6,43.61,35234.0,38.9678,38.9678,38.8698,38.8787,35234.0
2020-04-01 15:00:00,43.6,43.78,43.6,43.72,41750.0,38.8698,39.0302,38.8698,38.9768,41750.0
2020-04-01 15:05:00,43.72,43.74,43.64,43.64,31648.0,38.9768,38.9946,38.9054,38.9054,31648.0
2020-04-01 15:10:00,43.63,43.76,43.63,43.73,32387.0,38.8965,39.0124,38.8965,38.9857,32387.0
2020-04-01 15:15:00,43.73,43.74,43.63,43.7,41761.0,38.9857,38.9946,38.8965,38.9589,41761.0
2020-04-01 15:20:00,43.72,43.72,43.58,43.59,37526.0,38.9768,38.9768,38.8519,38.8609,37526.0
2020-04-01 15:25:00,43.59,43.66,43.54,43.6,34444.0,38.8609,38.9233,38.8163,38.8698,34444.0
2020-04-01 15:30:00,43.6,43.71,43.58,43.59,158892.0,38.8698,38.9678,38.8519,38.8609,158892.0
2020-04-01 15:35:00,43.59,43.67,43.49,43.49,58413.0,38.8609,38.9322,38.7717,38.7717,58413.0
2020-04-01 15:40:00,43.49,43.55,43.43,43.54,73238.0,38.7717,38.8252,38.7182,38.8163,73238.0
2020-04-01 15:45:00,43.55,43.83,43.55,43.76,129232.0,38.8252,39.0748,38.8252,39.0124,129232.0
2020-04-01 15:50:00,43.76,43.89,43.6,43.81,164939.0,39.0124,39.1283,38.8698,39.057,164939.0
2020-04-01 15:55:00,43.81,43.89,43.67,43.78,183747.0,39.057,39.1283,38.9322,39.0302,183747.0
2020-04-02 09:30:00,43.43,43.65,43.28,43.5,169127.0,38.7182,38.9143,38.5845,38.7806,169127.0
2020-04-02 09:35:00,43.51,43.62,43.32,43.32,92343.0,38.7895,38.8876,38.6202,38.6202,92343.0
2020-04-02 09:40:00,43.33,43.41,42.94,43.04,58422.0,38.6291,38.7004,38.2814,38.3705,58422.0
2020-04-02 09:45:00,43.04,43.07,42.9,42.98,34368.0,38.3705,38.3973,38.2457,38.317,34368.0
2020-04-02 09:50:00,43.0,43.14,42.97,43.03,26750.0,38.3349,38.4597,38.3081,38.3616,26750.0
2020-04-02 09:55:00,43.03,43.27,43.03,43.23,54363.0,38.3616,38.5756,38.3616,38.5399,54363.0
2020-04-02 10:00:00,43.23,43.34,43.18,43.29,51826.0,38.5399,38.638,38.4953,38.5934,51826.0
2020-04-02 10:05:00,43.26,43.34,43.2,43.27,47424.0,38.5667,38.638,38.5132,38.5756,47424.0
2020-04-02 10:10:00,43.27,43.29,43.11,43.26,90458.0,38.5756,38.5934,38.4329,38.5667,90458.0
2020-04-02 10:15:00,43.25,43.32,43.16,43.32,37335.0,38.5577,38.6202,38.4775,38.6202,37335.0
2020-04-02 10:20:00,43.33,43.34,43.19,43.23,53970.0,38.6291,38.638,38.5043,38.5399,53970.0
2020-04-02 10:25:00,43.23,43.44,43.2,43.43,53762.0,38.5399,38.7271,38.5132,38.7182,53762.0
2020-04-02 10:30:00,43.44,43.63,43.39,43.48,66158.0,38.7271,38.8965,38.6826,38.7628,66158.0
2020-04-02 10:35:00,43.5,43.65,43.43,43.65,56122.0,38.7806,38.9143,38.7182,38.9143,56122.0
2020-04-02 10:40:00,43.66,43.68,43.42,43.49,26405.0,38.9233,38.9411,38.7093,38.7717,26405.0
2020-04-02 10:45:00,43.5,43.61,43.44,43.44,92067.0,38.7806,38.8787,38.7271,38.7271,92067.0
2020-04-02 10:50:00,43.44,43.46,43.28,43.38,93636.0,38.7271,38.745,38.5845,38.6736,93636.0
2020-04-02 10:55:00,43.39,43.51,43.38,43.4,64991.0,38.6826,38.7895,38.6736,38.6915,64991.0
2020-04-02 11:00:00,43.42,43.6,43.39,43.44,55748.0,38.7093,38.8698,38.6826,38.7271,55748.0
2020-04-02 11:05:00,43.47,43.51,43.31,43.34,29044.0,38.7539,38.7895,38.6112,38.638,29044.0
2020-04-02 11:10:00,43.35,43.49,43.31,43.44,21852.0,38.6469,38.7717,38.6112,38.7271,21852.0
2020-04-02 11:15:00,43.46,43.56,43.46,43.5,64165.0,38.745,38.8341,38.745,38.7806,64165.0
2020-04-02 11:20:00,43.5,43.61,43.48,43.52,29104.0,38.7806,38.8787,38.7628,38.7985,29104.0
2020-04-02 11:25:00,43.5,43.53,43.36,43.48,25644.0,38.7806,38.8074,38.6558,38.7628,25644.0
2020-04-02 11:30:00,43.46,43.8,43.43,43.44,168156.0,38.745,39.0481,38.7182,38.7271,168156.0
2020-04-02 11:35:00,43.43,43.57,43.32,43.4,33547.0,38.7182,38.843,38.6202,38.6915,33547.0
2020-04-02 11:40:00,43.4,43.47,43.38,43.42,32167.0,38.6915,38.7539,38.6736,38.7093,32167.0
2020-04-02 11:45:00,43.43,43.53,43.38,43.53,30967.0,38.7182,38.8074,38.6736,38.8074,30967.0
2020-04-02 11:50:00,43.52,43.56,43.45,43.48,16577.0,38.7985,38.8341,38.736,38.7628,16577.0
2020-04-02 11:55:00,43.47,43.59,43.44,43.49,30571.0,38.7539,38.8609,38.7271,38.7717,30571.0
2020-04-02 12:00:00,43.49,43.55,43.44,43.55,34477.0,38.7717,38.8252,38.7271,38.8252,34477.0
2020-04-02 12:05:00,43.54,43.68,43.49,43.67,22661.0,38.8163,38.9411,38.7717,38.9322,22661.0
2020-04-02 12:10:00,43.67,43.77,43.62,43.77,18625.0,38.9322,39.0213,38.8876,39.0213,18625.0
2020-04-02 12:15:00,43.73,43.8,43.66,43.73,28120.0,38.9857,39.0481,38.9233,38.9857,28120.0
2020-04-02 12:20:00,43.74,43.8,43.56,43.57,27432.0,38.9946,39.0481,38.8341,38.843,27432.0
2020-04-02 12:25:00,43.58,43.67,43.51,43.53,24830.0,38.8519,38.9322,38.7895,38.8074,24830.0
2020-04-02 12:30:00,43.53,43.6,43.43,43.45,32063.0,38.8074,38.8698,38.7182,38.736,32063.0
2020-04-02 12:35:00,43.46,43.53,43.44,43.47,32604.0,38.745,38.8074,38.7271,38.7539,32604.0
2020-04-02 12:40:00,43.48,43.56,43.43,43.51,22378.0,38.7628,38.8341,38.7182,38.7895,22378.0
2020-04-02 12:45:00,43.5,43.51,43.45,43.5,28460.0,38.7806,38.7895,38.736,38.7806,28460.0
2020-04-02 12:50:00,43.51,43.51,43.45,43.48,34670.0,38.7895,38.7895,38.736,38.7628,34670.0
2020-04-02 12:55:00,43.49,43.49,43.35,43.38,27263.0,38.7717,38.7717,38.6469,38.6736,27263.0
2020-04-02 13:00:00,43.38,43.44,43.36,43.41,155210.0,38.6736,38.7271,38.6558,38.7004,155210.0
2020-04-02 13:05:00,43.41,43.41,43.22,43.25,50427.0,38.7004,38.7004,38.531,38.5577,50427.0
2020-04-02 13:10:00,43.25,43.28,43.12,43.17,23915.0,38.5577,38.5845,38.4419,38.4864,23915.0
2020-04-02 13:15:00,43.16,43.2,43.11,43.14,24021.0,38.4775,38.5132,38.4329,38.4597,24021.0
2020-04-02 13:20:00,43.14,43.23,43.11,43.18,136579.0,38.4597,38.5399,38.4329,38.4953,136579.0
2020-04-02 13:25:00,43.18,43.19,42.9,43.05,43459.0,38.4953,38.5043,38.2457,38.3794,43459.0
2020-04-02 13:30:00,43.06,43.07,42.88,42.9,38531.0,38.3884,38.3973,38.2279,38.2457,38531.0
2020-04-02 13:35:00,42.9,43.01,42.88,42.93,25828.0,38.2457,38.3438,38.2279,38.2725,25828.0
2020-04-02 13:40:00,42.93,43.09,42.93,43.09,22880.0,38.2725,38.4151,38.2725,38.4151,22880.0
2020-04-02 13:45:00,43.07,43.11,43.03,43.05,20424.0,38.3973,38.4329,38.3616,38.3794,20424.0
2020-04-02 13:50:00,43.05,43.15,43.02,43.12,25261.0,38.3794,38.4686,38.3527,38.4419,25261.0
2020-04-02 13:55:00,43.12,43.16,43.05,43.09,21253.0,38.4419,38.4775,38.3794,38.4151,21253.0
2020-04-02 14:00:00,43.08,43.09,42.93,42.97,28981.0,38.4062,38.4151,38.2725,38.3081,28981.0
2020-04-02 14:05:00,42.97,42.97,42.88,42.88,20645.0,38.3081,38.3081,38.2279,38.2279,20645.0
2020-04-02 14:10:00,42.88,43.02,42.85,43.02,24069.0,38.2279,38.3527,38.2011,38.3527,24069.0
2020-04-02 14:15:00,43.03,43.04,42.85,42.85,30018.0,38.3616,38.3705,38.2011,38.2011,30018.0
2020-04-02 14:20:00,42.87,42.94,42.8,42.91,37279.0,38.219,38.2814,38.1566,38.2546,37279.0
2020-04-02 14:25:00,42.92,43.14,42.91,43.13,37149.0,38.2635,38.4597,38.2546,38.4508,37149.0
2020-04-02 14:30:00,43.12,43.12,43.01,43.04,33604.0,38.4419,38.4419,38.3438,38.3705,33604.0
2020-04-02 14:35:00,43.05,43.17,43.05,43.16,23162.0,38.3794,38.4864,38.3794,38.4775,23162.0
2020-04-02 14:40:00,43.16,43.16,43.06,43.09,26696.0,38.4775,38.4775,38.3884,38.4151,26696.0
2020-04-02 14:45:00,43.09,43.19,43.06,43.11,26028.0,38.4151,38.5043,38.3884,38.4329,26028.0
2020-04-02 14:50:00,43.1,43.2,43.03,43.16,132128.0,38.424,38.5132,38.3616,38.4775,132128.0
2020-04-02 14:55:00,43.15,43.25,43.15,43.2,37038.0,38.4686,38.5577,38.4686,38.5132,37038.0
2020-04-02 15:00:00,43.2,43.26,43.17,43.22,43256.0,38.5132,38.5667,38.4864,38.531,43256.0
2020-04-02 15:05:00,43.21,43.24,43.13,43.24,41478.0,38.5221,38.5488,38.4508,38.5488,41478.0
2020-04-02 15:10:00,43.24,43.24,43.09,43.16,62534.0,38.5488,38.5488,38.4151,38.4775,62534.0
2020-04-02 15:15:00,43.16,43.25,43.14,43.19,76895.0,38.4775,38.5577,38.4597,38.5043,76895.0
2020-04-02 15:20:00,43.19,43.3,43.17,43.29,44947.0,38.5043,38.6023,38.4864,38.5934,44947.0
2020-04-02 15:25:00,43.29,43.34,43.19,43.25,67915.0,38.5934,38.638,38.5043,38.5577,67915.0
2020-04-02 15:30:00,43.25,43.36,43.18,43.29,106920.0,38.5577,38.6558,38.4953,38.5934,106920.0
2020-04-02 15:35:00,43.28,43.35,43.22,43.26,64873.0,38.5845,38.6469,38.531,38.5667,64873.0
2020-04-02 15:40:00,43.28,43.53,43.25,43.52,58100.0,38.5845,38.8074,38.5577,38.7985,58100.0
2020-04-02 15:45:00,43.52,43.57,43.44,43.57,97149.0,38.7985,38.843,38.7271,38.843,97149.0
2020-04-02 15:50:00,43.59,43.81,43.58,43.79,193066.0,38.8609,39.057,38.8519,39.0392,193066.0
2020-04-02 15:55:00,43.79,43.81,43.69,43.76,333600.0,39.0392,39.057,38.95,39.0124,333600.0
2020-04-03 09:30:00,43.77,43.97,43.59,43.97,98381.0,39.0213,39.1996,38.8609,39.1996,98381.0
2020-04-03 09:35:00,43.96,43.97,43.84,43.9,75006.0,39.1907,39.1996,39.0837,39.1372,75006.0
2020-04-03 09:40:00,43.92,43.97,43.83,43.85,56655.0,39.1551,39.1996,39.0748,39.0927,56655.0
2020-04-03 09:45:00,43.85,43.89,43.72,43.75,36227.0,39.0927,39.1283,38.9768,39.0035,36227.0
2020-04-03 09:50:00,43.76,43.79,43.63,43.72,21820.0,39.0124,39.0392,38.8965,38.9768,21820.0
2020-04-03 09:55:00,43.72,43.85,43.71,43.76,27755.0,38.9768,39.0927,38.9678,39.0124,27755.0
2020-04-03 10:00:00,43.87,43.89,43.69,43.72,105881.0,39.1105,39.1283,38.95,38.9768,105881.0
2020-04-03 10:05:00,43.73,43.9,43.72,43.89,45500.0,38.9857,39.1372,38.9768,39.1283,45500.0
2020-04-03 10:10:00,43.88,43.9,43.83,43.88,30902.0,39.1194,39.1372,39.0748,39.1194,30902.0
2020-04-03 10:15:00,43.87,43.87,43.78,43.82,74231.0,39.1105,39.1105,39.0302,39.0659,74231.0
2020-04-03 10:20:00,43.81,43.85,43.73,43.83,63694.0,39.057,39.0927,38.9857,39.0748,63694.0
2020-04-03 10:25:00,43.82,43.83,43.73,43.8,42332.0,39.0659,39.0748,38.9857,39.0481,42332.0
2020-04-03 10:30:00,43.82,43.84,43.77,43.8,34757.0,39.0659,39.0837,39.0213,39.0481,34757.0
2020-04-03 10:35:00,43.8,43.88,43.72,43.81,47520.0,39.0481,39.1194,38.9768,39.057,47520.0
2020-04-03 10:40:00,43.82,43.87,43.75,43.83,16897.0,39.0659,39.1105,39.0035,39.0748,16897.0
2020-04-03 10:45:00,43.82,43.88,43.77,43.79,15054.0,39.0659,39.1194,39.0213,39.0392,15054.0
2020-04-03 10:50:00,43.79,43.85,43.78,43.8,15156.0,39.0392,39.0927,39.0302,39.0481,15156.0
2020-04-03 10:55:00,43.82,43.96,43.81,43.89,33889.0,39.0659,39.1907,39.057,39.1283,33889.0
2020-04-03 11:00:00,43.89,43.91,43.82,43.83,51566.0,39.1283,39.1461,39.0659,39.0748,51566.0
2020-04-03 11:05:00,43.84,43.85,43.77,43.79,39892.0,39.0837,39.0927,39.0213,39.0392,39892.0
2020-04-03 11:10:00,43.8,43.86,43.78,43.81,30068.0,39.0481,39.1016,39.0302,39.057,30068.0
2020-04-03 11:15:00,43.81,43.88,43.75,43.76,43469.0,39.057,39.1194,39.0035,39.0124,43469.0
2020-04-03 11:20:00,43.73,43.78,43.56,43.58,21729.0,38.9857,39.0302,38.8341,38.8519,21729.0
2020-04-03 11:25:00,43.57,43.72,43.57,43.66,20478.0,38.843,38.9768,38.843,38.9233,20478.0
2020-04-03 11:30:00,43.66,43.89,43.66,43.85,137649.0,38.9233,39.1283,38.9233,39.0927,137649.0
2020-04-03 11:35:00,43.86,43.86,43.66,43.79,24305.0,39.1016,39.1016,38.9233,39.0392,24305.0
2020-04-03 11:40:00,43.75,43.81,43.72,43.74,14286.0,39.0035,39.057,38.9768,38.9946,14286.0
2020-04-03 11:45:00,43.75,43.81,43.72,43.77,21420.0,39.0035,39.057,38.9768,39.0213,21420.0
2020-04-03 11:50:00,43.76,43.79,43.69,43.76,21175.0,39.0124,39.0392,38.95,39.0124,21175.0
2020-04-03 11:55:00,43.75,43.86,43.73,43.81,18645.0,39.0035,39.1016,38.9857,39.057,18645.0
2020-04-03 12:00:00,43.82,43.88,43.78,43.83,21361.0,39.0659,39.1194,39.0302,39.0748,21361.0
2020-04-03 12:05:00,43.83,43.83,43.72,43.75,30730.0,39.0748,39.0748,38.9768,39.0035,30730.0
2020-04-03 12:10:00,43.76,43.8,43.73,43.76,16586.0,39.0124,39.0481,38.9857,39.0124,16586.0
2020-04-03 12:15:00,43.77,43.8,43.72,43.73,25787.0,39.0213,39.0481,38.9768,38.9857,25787.0
2020-04-03 12:20:00,43.73,43.79,43.68,43.73,22456.0,38.9857,39.0392,38.9411,38.9857,22456.0
2020-04-03 12:25:00,43.73,43.77,43.66,43.76,25122.0,38.9857,39.0213,38.9233,39.0124,25122.0
2020-04-03 12:30:00,43.75,43.81,43.68,43.73,25326.0,39.0035,39.057,38.9411,38.9857,25326.0
2020-04-03 12:35:00,43.7,43.79,43.7,43.79,24291.0,38.9589,39.0392,38.9589,39.0392,24291.0
2020-04-03 12:40:00,43.78,43.81,43.71,43.78,24299.0,39.0302,39.057,38.9678,39.0302,24299.0
2020-04-03 12:45:00,43.77,43.82,43.74,43.77,21361.0,39.0213,39.0659,38.9946,39.0213,21361.0
2020-04-03 12:50:00,43.78,43.86,43.77,43.84,18618.0,39.0302,39.1016,39.0213,39.0837,18618.0
2020-04-03 12:55:00,43.84,43.95,43.81,43.94,15406.0,39.0837,39.1818,39.057,39.1729,15406.0
2020-04-03 13:00:00,43.95,44.0,43.94,43.98,14031.0,39.1818,39.2264,39.1729,39.2085,14031.0
2020-04-03 13:05:00,43.98,44.05,43.95,43.98,18720.0,39.2085,39.271,39.1818,39.2085,18720.0
2020-04-03 13:10:00,43.97,43.98,43.75,43.75,26461.0,39.1996,39.2085,39.0035,39.0035,26461.0
2020-04-03 13:15:00,43.75,43.86,43.74,43.79,26469.0,39.0035,39.1016,38.9946,39.0392,26469.0
2020-04-03 13:20:00,43.79,43.85,43.78,43.85,12404.0,39.0392,39.0927,39.0302,39.0927,12404.0
2020-04-03 13:25:00,43.83,43.83,43.75,43.77,6271.0,39.0748,39.0748,39.0035,39.0213,6271.0
2020-04-03 13:30:00,43.75,43.75,43.7,43.75,14693.0,39.0035,39.0035,38.9589,39.0035,14693.0
2020-04-03 13:35:00,43.75,43.78,43.71,43.74,13159.0,39.0035,39.0302,38.9678,38.9946,13159.0
2020-04-03 13:40:00,43.73,43.77,43.7,43.75,15971.0,38.9857,39.0213,38.9589,39.0035,15971.0
2020-04-03 13:45:00,43.77,43.81,43.73,43.74,17093.0,39.0213,39.057,38.9857,38.9946,17093.0
2020-04-03 13:50:00,43.74,43.77,43.69,43.74,37128.0,38.9946,39.0213,38.95,38.9946,37128.0
2020-04-03 13:55:00,43.73,43.76,43.68,43.73,8626.0,38.9857,39.0124,38.9411,38.9857,8626.0
2020-04-03 14:00:00,43.73,43.76,43.6,43.66,38668.0,38.9857,39.0124,38.8698,38.9233,38668.0
2020-04-03 14:05:00,43.68,43.68,43.61,43.61,14100.0,38.9411,38.9411,38.8787,38.8787,14100.0
2020-04-03 14:10:00,43.63,43.63,43.56,43.62,13133.0,38.8965,38.8965,38.8341,38.8876,13133.0
2020-04-03 14:15:00,43.61,43.63,43.57,43.62,20652.0,38.8787,38.8965,38.843,38.8876,20652.0
2020-04-03 14:20:00,43.63,43.67,43.61,43.66,21041.0,38.8965,38.9322,38.8787,38.9233,21041.0
2020-04-03 14:25:00,43.65,43.82,43.65,43.82,28876.0,38.9143,39.0659,38.9143,39.0659,28876.0
2020-04-03 14:30:00,43.81,43.81,43.64,43.67,37091.0,39.057,39.057,38.9054,38.9322,37091.0
2020-04-03 14:35:00,43.67,43.7,43.59,43.61,25495.0,38.9322,38.9589,38.8609,38.8787,25495.0
2020-04-03 14:40:00,43.61,43.69,43.55,43.55,23080.0,38.8787,38.95,38.8252,38.8252,23080.0
2020-04-03 14:45:00,43.55,43.68,43.53,43.67,19752.0,38.8252,38.9411,38.8074,38.9322,19752.0
2020-04-03 14:50:00,43.67,43.74,43.63,43.65,34925.0,38.9322,38.9946,38.8965,38.9143,34925.0
2020-04-03 14:55:00,43.66,43.76,43.66,43.73,25343.0,38.9233,39.0124,38.9233,38.9857,25343.0
2020-04-03 15:00:00,43.73,43.81,43.65,43.69,35081.0,38.9857,39.057,38.9143,38.95,35081.0
2020-04-03 15:05:00,43.69,43.69,43.61,43.67,28633.0,38.95,38.95,38.8787,38.9322,28633.0
2020-04-03 15:10:00,43.65,43.72,43.62,43.71,28243.0,38.9143,38.9768,38.8876,38.9678,28243.0
2020-04-03 15:15:00,43.69,43.84,43.69,43.82,36819.0,38.95,39.0837,38.95,39.0659,36819.0
2020-04-03 15:20:00,43.8,43.8,43.69,43.75,21122.0,39.0481,39.0481,38.95,39.0035,21122.0
2020-04-03 15:25:00,43.74,43.86,43.73,43.86,37522.0,38.9946,39.1016,38.9857,39.1016,37522.0
2020-04-03 15:30:00,43.85,43.9,43.75,43.79,31535.0,39.0927,39.1372,39.0035,39.0392,31535.0
2020-04-03 15:35:00,43.79,43.88,43.75,43.79,40772.0,39.0392,39.1194,39.0035,39.0392,40772.0
2020-04-03 15:40:00,43.79,43.81,43.71,43.72,50173.0,39.0392,39.057,38.9678,38.9768,50173.0
2020-04-03 15:45:00,43.73,44.01,43.72,43.98,75561.0,38.9857,39.2353,38.9768,39.2085,75561.0
2020-04-03 15:50:00,44.0,44.15,43.93,44.09,104555.0,39.2264,39.3601,39.164,39.3066,104555.0
2020-04-03 15:55:00,44.08,44.08,43.88,43.96,117690.0,39.2977,39.2977,39.1194,39.1907,117690.0
2020-04-06 09:30:00,44.02,44.31,43.97,44.27,171504.0,39.2442,39.5027,39.1996,39.4671,171504.0
2020-04-06 09:35:00,44.25,44.39,44.2,44.21,90625.0,39.4493,39.5741,39.4047,39.4136,90625.0
2020-04-06 09:40:00,44.22,44.28,44.13,44.16,70474.0,39.4225,39.476,39.3423,39.369,70474.0
2020-04-06 09:45:00,44.16,44.42,44.16,44.38,79950.0,39.369,39.6008,39.369,39.5652,79950.0
2020-04-06 09:50:00,44.39,44.59,44.38,44.59,136327.0,39.5741,39.7524,39.5652,39.7524,136327.0
2020-04-06 09:55:00,44.58,44.6,44.48,44.56,50423.0,39.7435,39.7613,39.6543,39.7256,50423.0
2020-04-06 10:00:00,44.57,44.64,44.45,44.45,69548.0,39.7345,39.7969,39.6276,39.6276,69548.0
2020-04-06 10:05:00,44.44,44.5,44.35,44.38,52475.0,39.6186,39.6721,39.5384,39.5652,52475.0
2020-04-06 10:10:00,44.37,44.41,44.26,44.3,55774.0,39.5562,39.5919,39.4582,39.4938,55774.0
2020-04-06 10:15:00,44.29,44.37,44.26,44.3,42082.0,39.4849,39.5562,39.4582,39.4938,42082.0
2020-04-06 10:20:00,44.3,44.35,44.22,44.28,53277.0,39.4938,39.5384,39.4225,39.476,53277.0
2020-04-06 10:25:00,44.28,44.47,44.27,44.47,46572.0,39.476,39.6454,39.4671,39.6454,46572.0
2020-04-06 10:30:00,44.47,44.53,44.42,44.53,55621.0,39.6454,39.6989,39.6008,39.6989,55621.0
2020-04-06 10:35:00,44.53,44.67,44.48,44.48,109708.0,39.6989,39.8237,39.6543,39.6543,109708.0
2020-04-06 10:40:00,44.46,44.51,44.4,44.46,54631.0,39.6365,39.681,39.583,39.6365,54631.0
2020-04-06 10:45:00,44.47,44.5,44.41,44.42,87854.0,39.6454,39.6721,39.5919,39.6008,87854.0
2020-04-06 10:50:00,44.43,44.47,44.36,44.36,22483.0,39.6097,39.6454,39.5473,39.5473,22483.0
2020-04-06 10:55:00,44.37,44.37,44.22,44.36,37550.0,39.5562,39.5562,39.4225,39.5473,37550.0
2020-04-06 11:00:00,44.36,44.43,44.29,44.38,23797.0,39.5473,39.6097,39.4849,39.5652,23797.0
2020-04-06 11:05:00,44.42,44.47,44.38,44.39,17953.0,39.6008,39.6454,39.5652,39.5741,17953.0
2020-04-06 11:10:00,44.43,44.43,44.34,44.37,95581.0,39.6097,39.6097,39.5295,39.5562,95581.0
2020-04-06 11:15:00,44.38,44.43,44.33,44.42,43739.0,39.5652,39.6097,39.5206,39.6008,43739.0
2020-04-06 11:20:00,44.43,44.43,44.36,44.42,29574.0,39.6097,39.6097,39.5473,39.6008,29574.0
2020-04-06 11:25:00,44.45,44.5,44.33,44.39,65449.0,39.6276,39.6721,39.5206,39.5741,65449.0
2020-04-06 11:30:00,44.38,44.53,44.34,44.34,149274.0,39.5652,39.6989,39.5295,39.5295,149274.0
2020-04-06 11:35:00,44.33,44.34,44.2,44.28,245956.0,39.5206,39.5295,39.4047,39.476,245956.0
2020-04-06 11:40:00,44.25,44.27,44.14,44.15,17397.0,39.4493,39.4671,39.3512,39.3601,17397.0
2020-04-06 11:45:00,44.15,44.26,44.13,44.21,14554.0,39.3601,39.4582,39.3423,39.4136,14554.0
2020-04-06 11:50:00,44.21,44.33,44.21,44.32,26297.0,39.4136,39.5206,39.4136,39.5117,26297.0
2020-04-06 11:55:00,44.32,44.33,44.25,44.28,17302.0,39.5117,39.5206,39.4493,39.476,17302.0
2020-04-06 12:00:00,44.28,44.32,44.24,44.32,19783.0,39.476,39.5117,39.4403,39.5117,19783.0
2020-04-06 12:05:00,44.32,44.33,44.26,44.27,13560.0,39.5117,39.5206,39.4582,39.4671,13560.0
2020-04-06 12:10:00,44.27,44.29,44.21,44.29,32542.0,39.4671,39.4849,39.4136,39.4849,32542.0
2020-04-06 12:15:00,44.28,44.33,44.27,44.3,21980.0,39.476,39.5206,39.4671,39.4938,21980.0
2020-04-06 12:20:00,44.31,44.37,44.31,44.36,16688.0,39.5027,39.5562,39.5027,39.5473,16688.0
2020-04-06 12:25:00,44.36,44.38,44.3,44.35,9818.0,39.5473,39.5652,39.4938,39.5384,9818.0
2020-04-06 12:30:00,44.35,44.37,44.3,44.34,23732.0,39.5384,39.5562,39.4938,39.5295,23732.0
2020-04-06 12:35:00,44.34,44.4,44.33,44.37,17326.0,39.5295,39.583,39.5206,39.5562,17326.0
2020-04-06 12:40:00,44.37,44.42,44.36,44.41,22855.0,39.5562,39.6008,39.5473,39.5919,22855.0
2020-04-06 12:45:00,44.42,44.42,44.35,44.37,73397.0,39.6008,39.6008,39.5384,39.5562,73397.0
2020-04-06 12:50:00,44.36,44.4,44.32,44.37,14143.0,39.5473,39.583,39.5117,39.5562,14143.0
2020-04-06 12:55:00,44.37,44.4,44.35,44.39,9207.0,39.5562,39.583,39.5384,39.5741,9207.0
2020-04-06 13:00:00,44.39,44.43,44.36,44.37,29613.0,39.5741,39.6097,39.5473,39.5562,29613.0
2020-04-06 13:05:00,44.38,44.39,44.35,44.38,10167.0,39.5652,39.5741,39.5384,39.5652,10167.0
2020-04-06 13:10:00,44.37,44.4,44.31,44.32,10499.0,39.5562,39.583,39.5027,39.5117,10499.0
2020-04-06 13:15:00,44.33,44.35,44.29,44.35,16553.0,39.5206,39.5384,39.4849,39.5384,16553.0
2020-04-06 13:20:00,44.34,44.36,44.31,44.31,39098.0,39.5295,39.5473,39.5027,39.5027,39098.0
2020-04-06 13:25:00,44.32,44.32,44.23,44.23,13144.0,39.5117,39.5117,39.4314,39.4314,13144.0
2020-04-06 13:30:00,44.24,44.24,44.15,44.19,29418.0,39.4403,39.4403,39.3601,39.3958,29418.0
2020-04-06 13:35:00,44.2,44.24,44.18,44.24,19333.0,39.4047,39.4403,39.3868,39.4403,19333.0
2020-04-06 13:40:00,44.23,44.32,44.21,44.3,13830.0,39.4314,39.5117,39.4136,39.4938,13830.0
2020-04-06 13:45:00,44.3,44.35,44.27,44.34,29126.0,39.4938,39.5384,39.4671,39.5295,29126.0
2020-04-06 13:50:00,44.33,44.35,44.3,44.31,82990.0,39.5206,39.5384,39.4938,39.5027,82990.0
2020-04-06 13:55:00,44.3,44.35,44.3,44.34,11585.0,39.4938,39.5384,39.4938,39.5295,11585.0
2020-04-06 14:00:00,44.34,44.36,44.29,44.34,26660.0,39.5295,39.5473,39.4849,39.5295,26660.0
2020-04-06 14:05:00,44.34,44.38,44.3,44.31,45394.0,39.5295,39.5652,39.4938,39.5027,45394.0
2020-04-06 14:10:00,44.31,44.31,44.21,44.22,27305.0,39.5027,39.5027,39.4136,39.4225,27305.0
2020-04-06 14:15:00,44.23,44.23,44.18,44.2,29741.0,39.4314,39.4314,39.3868,39.4047,29741.0
2020-04-06 14:20:00,44.19,44.2,44.11,44.15,22018.0,39.3958,39.4047,39.3244,39.3601,22018.0
2020-04-06 14:25:00,44.17,44.17,44.06,44.07,28394.0,39.3779,39.3779,39.2799,39.2888,28394.0
2020-04-06 14:30:00,44.07,44.13,44.06,44.09,47234.0,39.2888,39.3423,39.2799,39.3066,47234.0
2020-04-06 14:35:00,44.09,44.12,44.07,44.12,48303.0,39.3066,39.3334,39.2888,39.3334,48303.0
2020-04-06 14:40:00,44.11,44.12,44.05,44.11,39790.0,39.3244,39.3334,39.271,39.3244,39790.0
2020-04-06 14:45:00,44.11,44.17,44.06,44.09,35351.0,39.3244,39.3779,39.2799,39.3066,35351.0
2020-04-06 14:50:00,44.09,44.16,44.07,44.09,52468.0,39.3066,39.369,39.2888,39.3066,52468.0
2020-04-06 14:55:00,44.09,44.16,44.09,44.15,26188.0,39.3066,39.369,39.3066,39.3601,26188.0
2020-04-06 15:00:00,44.13,44.19,44.1,44.18,31055.0,39.3423,39.3958,39.3155,39.3868,31055.0
2020-04-06 15:05:00,44.18,44.24,44.17,44.22,28986.0,39.3868,39.4403,39.3779,39.4225,28986.0
2020-04-06 15:10:00,44.23,44.24,44.01,44.09,71095.0,39.4314,39.4403,39.2353,39.3066,71095.0
2020-04-06 15:15:00,44.09,44.13,43.99,44.03,34589.0,39.3066,39.3423,39.2175,39.2531,34589.0
2020-04-06 15:20:00,44.01,44.08,43.99,44.06,23574.0,39.2353,39.2977,39.2175,39.2799,23574.0
2020-04-06 15:25:00,44.07,44.12,44.06,44.11,47339.0,39.2888,39.3334,39.2799,39.3244,47339.0
2020-04-06 15:30:00,44.11,44.13,44.04,44.05,56305.0,39.3244,39.3423,39.262,39.271,56305.0
2020-04-06 15:35:00,44.06,44.07,44.0,44.05,72291.0,39.2799,39.2888,39.2264,39.271,72291.0
2020-04-06 15:40:00,44.04,44.18,44.0,44.17,72998.0,39.262,39.3868,39.2264,39.3779,72998.0
2020-04-06 15:45:00,44.17,44.2,44.1,44.19,52999.0,39.3779,39.4047,39.3155,39.3958,52999.0
2020-04-06 15:50:00,44.2,44.42,44.2,44.42,138115.0,39.4047,39.6008,39.4047,39.6008,138115.0
2020-04-06 15:55:00,44.43,44.45,44.27,44.31,171322.0,39.6097,39.6276,39.4671,39.5027,171322.0
2020-04-07 09:30:00,43.48,43.57,43.41,43.56,156737.0,38.7628,38.843,38.7004,38.8341,156737.0
2020-04-07 09:35:00,43.58,43.61,43.49,43.58,97780.0,38.8519,38.8787,38.7717,38.8519,97780.0
2020-04-07 09:40:00,43.57,43.63,43.44,43.46,85157.0,38.843,38.8965,38.7271,38.745,85157.0
2020-04-07 09:45:00,43.47,43.53,43.4,43.45,98198.0,38.7539,38.8074,38.6915,38.736,98198.0
2020-04-07 09:50:00,43.44,43.46,43.34,43.43,172269.0,38.7271,38.745,38.638,38.7182,172269.0
2020-04-07 09:55:00,43.43,43.44,43.24,43.37,92515.0,38.7182,38.7271,38.5488,38.6647,92515.0
2020-04-07 10:00:00,43.37,43.38,43.14,43.2,110187.0,38.6647,38.6736,38.4597,38.5132,110187.0
2020-04-07 10:05:00,43.21,43.27,43.15,43.2,75842.0,38.5221,38.5756,38.4686,38.5132,75842.0
2020-04-07 10:10:00,43.19,43.19,43.07,43.15,85121.0,38.5043,38.5043,38.3973,38.4686,85121.0
2020-04-07 10:15:00,43.16,43.37,43.09,43.36,157001.0,38.4775,38.6647,38.4151,38.6558,157001.0
2020-04-07 10:20:00,43.37,43.44,43.34,43.35,56971.0,38.6647,38.7271,38.638,38.6469,56971.0
2020-04-07 10:25:00,43.33,43.43,43.27,43.27,43436.0,38.6291,38.7182,38.5756,38.5756,43436.0
2020-04-07 10:30:00,43.28,43.41,43.23,43.29,101752.0,38.5845,38.7004,38.5399,38.5934,101752.0
2020-04-07 10:35:00,43.29,43.31,43.19,43.24,51361.0,38.5934,38.6112,38.5043,38.5488,51361.0
2020-04-07 10:40:00,43.24,43.27,43.12,43.16,81861.0,38.5488,38.5756,38.4419,38.4775,81861.0
2020-04-07 10:45:00,43.16,43.22,43.1,43.13,104656.0,38.4775,38.531,38.424,38.4508,104656.0
2020-04-07 10:50:00,43.13,43.35,43.13,43.25,28256.0,38.4508,38.6469,38.4508,38.5577,28256.0
2020-04-07 10:55:00,43.28,43.37,43.18,43.21,42525.0,38.5845,38.6647,38.4953,38.5221,42525.0
2020-04-07 11:00:00,43.2,43.26,43.05,43.12,44923.0,38.5132,38.5667,38.3794,38.4419,44923.0
2020-04-07 11:05:00,43.11,43.15,43.0,43.11,73596.0,38.4329,38.4686,38.3349,38.4329,73596.0
2020-04-07 11:10:00,43.12,43.21,43.07,43.15,41654.0,38.4419,38.5221,38.3973,38.4686,41654.0
2020-04-07 11:15:00,43.16,43.25,43.16,43.21,45137.0,38.4775,38.5577,38.4775,38.5221,45137.0
2020-04-07 11:20:00,43.2,43.42,43.16,43.37,59725.0,38.5132,38.7093,38.4775,38.6647,59725.0
2020-04-07 11:25:00,43.36,43.37,43.16,43.35,53389.0,38.6558,38.6647,38.4775,38.6469,53389.0
2020-04-07 11:30:00,43.36,43.63,43.36,43.44,212769.0,38.6558,38.8965,38.6558,38.7271,212769.0
2020-04-07 11:35:00,43.45,43.63,43.37,43.42,31057.0,38.736,38.8965,38.6647,38.7093,31057.0
2020-04-07 11:40:00,43.43,43.55,43.37,43.52,34744.0,38.7182,38.8252,38.6647,38.7985,34744.0
2020-04-07 11:45:00,43.53,43.63,43.51,43.6,23691.0,38.8074,38.8965,38.7895,38.8698,23691.0
2020-04-07 11:50:00,43.61,43.63,43.52,43.57,26019.0,38.8787,38.8965,38.7985,38.843,26019.0
2020-04-07 11:55:00,43.57,43.61,43.48,43.57,40566.0,38.843,38.8787,38.7628,38.843,40566.0
2020-04-07 12:00:00,43.58,43.7,43.56,43.68,24130.0,38.8519,38.9589,38.8341,38.9411,24130.0
2020-04-07 12:05:00,43.69,43.84,43.68,43.82,23464.0,38.95,39.0837,38.9411,39.0659,23464.0
2020-04-07 12:10:00,43.82,43.83,43.69,43.71,26182.0,39.0659,39.0748,38.95,38.9678,26182.0
2020-04-07 12:15:00,43.74,43.83,43.69,43.73,95926.0,38.9946,39.0748,38.95,38.9857,95926.0
2020-04-07 12:20:00,43.73,43.79,43.68,43.69,25479.0,38.9857,39.0392,38.9411,38.95,25479.0
2020-04-07 12:25:00,43.69,43.71,43.62,43.69,29550.0,38.95,38.9678,38.8876,38.95,29550.0
2020-04-07 12:30:00,43.69,43.71,43.62,43.64,30239.0,38.95,38.9678,38.8876,38.9054,30239.0
2020-04-07 12:35:00,43.64,43.68,43.58,43.64,14736.0,38.9054,38.9411,38.8519,38.9054,14736.0
2020-04-07 12:40:00,43.67,43.7,43.61,43.69,19748.0,38.9322,38.9589,38.8787,38.95,19748.0
2020-04-07 12:45:00,43.68,43.7,43.63,43.64,22547.0,38.9411,38.9589,38.8965,38.9054,22547.0
2020-04-07 12:50:00,43.64,43.68,43.61,43.67,14810.0,38.9054,38.9411,38.8787,38.9322,14810.0
2020-04-07 12:55:00,43.67,43.74,43.62,43.62,18965.0,38.9322,38.9946,38.8876,38.8876,18965.0
2020-04-07 13:00:00,43.62,43.7,43.62,43.65,17503.0,38.8876,38.9589,38.8876,38.9143,17503.0
2020-04-07 13:05:00,43.66,43.67,43.55,43.56,24229.0,38.9233,38.9322,38.8252,38.8341,24229.0
2020-04-07 13:10:00,43.58,43.69,43.56,43.64,28726.0,38.8519,38.95,38.8341,38.9054,28726.0
2020-04-07 13:15:00,43.63,43.64,43.57,43.61,75522.0,38.8965,38.9054,38.843,38.8787,75522.0
2020-04-07 13:20:00,43.61,43.66,43.57,43.64,19582.0,38.8787,38.9233,38.843,38.9054,19582.0
2020-04-07 13:25:00,43.62,43.67,43.62,43.67,16630.0,38.8876,38.9322,38.8876,38.9322,16630.0
2020-04-07 13:30:00,43.67,43.69,43.55,43.55,18324.0,38.9322,38.95,38.8252,38.8252,18324.0
2020-04-07 13:35:00,43.57,43.62,43.5,43.59,20823.0,38.843,38.8876,38.7806,38.8609,20823.0
2020-04-07 13:40:00,43.58,43.66,43.57,43.59,22259.0,38.8519,38.9233,38.843,38.8609,22259.0
2020-04-07 13:45:00,43.59,43.67,43.59,43.6,57758.0,38.8609,38.9322,38.8609,38.8698,57758.0
2020-04-07 13:50:00,43.59,43.62,43.53,43.54,66540.0,38.8609,38.8876,38.8074,38.8163,66540.0
2020-04-07 13:55:00,43.53,43.63,43.5,43.62,16255.0,38.8074,38.8965,38.7806,38.8876,16255.0
2020-04-07 14:00:00,43.62,43.63,43.56,43.61,21197.0,38.8876,38.8965,38.8341,38.8787,21197.0
2020-04-07 14:05:00,43.6,43.6,43.5,43.54,22672.0,38.8698,38.8698,38.7806,38.8163,22672.0
2020-04-07 14:10:00,43.54,43.59,43.48,43.52,24030.0,38.8163,38.8609,38.7628,38.7985,24030.0
2020-04-07 14:15:00,43.5,43.53,43.36,43.37,44119.0,38.7806,38.8074,38.6558,38.6647,44119.0
2020-04-07 14:20:00,43.36,43.51,43.36,43.43,37780.0,38.6558,38.7895,38.6558,38.7182,37780.0
2020-04-07 14:25:00,43.44,43.55,43.4,43.46,35795.0,38.7271,38.8252,38.6915,38.745,35795.0
2020-04-07 14:30:00,43.46,43.51,43.44,43.44,18132.0,38.745,38.7895,38.7271,38.7271,18132.0
2020-04-07 14:35:00,43.43,43.45,43.37,43.38,14181.0,38.7182,38.736,38.6647,38.6736,14181.0
2020-04-07 14:40:00,43.38,43.39,43.25,43.33,25447.0,38.6736,38.6826,38.5577,38.6291,25447.0
2020-04-07 14:45:00,43.34,43.4,43.31,43.31,23181.0,38.638,38.6915,38.6112,38.6112,23181.0
2020-04-07 14:50:00,43.3,43.34,43.18,43.24,31566.0,38.6023,38.638,38.4953,38.5488,31566.0
2020-04-07 14:55:00,43.24,43.31,43.18,43.23,27868.0,38.5488,38.6112,38.4953,38.5399,27868.0
2020-04-07 15:00:00,43.25,43.36,43.22,43.33,22329.0,38.5577,38.6558,38.531,38.6291,22329.0
2020-04-07 15:05:00,43.32,43.37,43.21,43.34,26006.0,38.6202,38.6647,38.5221,38.638,26006.0
2020-04-07 15:10:00,43.33,43.38,43.27,43.33,24628.0,38.6291,38.6736,38.5756,38.6291,24628.0
2020-04-07 15:15:00,43.36,43.37,43.11,43.15,42010.0,38.6558,38.6647,38.4329,38.4686,42010.0
2020-04-07 15:20:00,43.13,43.15,43.01,43.03,24261.0,38.4508,38.4686,38.3438,38.3616,24261.0
2020-04-07 15:25:00,43.07,43.18,43.0,43.07,34478.0,38.3973,38.4953,38.3349,38.3973,34478.0
2020-04-07 15:30:00,43.06,43.15,42.91,43.08,51711.0,38.3884,38.4686,38.2546,38.4062,51711.0
2020-04-07 15:35:00,43.07,43.23,43.06,43.22,33232.0,38.3973,38.5399,38.3884,38.531,33232.0
2020-04-07 15:40:00,43.22,43.25,43.18,43.24,51390.0,38.531,38.5577,38.4953,38.5488,51390.0
2020-04-07 15:45:00,43.23,43.47,43.22,43.47,67254.0,38.5399,38.7539,38.531,38.7539,67254.0
2020-04-07 15:50:00,43.44,43.44,43.08,43.19,82042.0,38.7271,38.7271,38.4062,38.5043,82042.0
2020-04-07 15:55:00,43.21,43.21,43.04,43.11,94652.0,38.5221,38.5221,38.3705,38.4329,94652.0
2020-04-08 09:30:00,43.41,43.43,43.25,43.34,71071.0,38.7004,38.7182,38.5577,38.638,71071.0
2020-04-08 09:35:00,43.35,43.4,43.21,43.38,101476.0,38.6469,38.6915,38.5221,38.6736,101476.0
2020-04-08 09:40:00,43.39,43.4,43.13,43.15,50501.0,38.6826,38.6915,38.4508,38.4686,50501.0
2020-04-08 09:45:00,43.18,43.18,43.03,43.03,42883.0,38.4953,38.4953,38.3616,38.3616,42883.0
2020-04-08 09:50:00,43.03,43.04,42.88,42.9,53752.0,38.3616,38.3705,38.2279,38.2457,53752.0
2020-04-08 09:55:00,42.89,42.96,42.86,42.9,28746.0,38.2368,38.2992,38.2101,38.2457,28746.0
2020-04-08 10:00:00,42.92,43.08,42.92,43.05,81754.0,38.2635,38.4062,38.2635,38.3794,81754.0
2020-04-08 10:05:00,43.05,43.11,42.98,43.07,46363.0,38.3794,38.4329,38.317,38.3973,46363.0
2020-04-08 10:10:00,43.07,43.23,43.07,43.2,28941.0,38.3973,38.5399,38.3973,38.5132,28941.0
2020-04-08 10:15:00,43.21,43.35,43.2,43.33,29041.0,38.5221,38.6469,38.5132,38.6291,29041.0
2020-04-08 10:20:00,43.35,43.36,43.23,43.23,26173.0,38.6469,38.6558,38.5399,38.5399,26173.0
2020-04-08 10:25:00,43.23,43.25,43.08,43.12,47285.0,38.5399,38.5577,38.4062,38.4419,47285.0
2020-04-08 10:30:00,43.11,43.18,43.08,43.13,18622.0,38.4329,38.4953,38.4062,38.4508,18622.0
2020-04-08 10:35:00,43.14,43.14,43.03,43.08,41065.0,38.4597,38.4597,38.3616,38.4062,41065.0
2020-04-08 10:40:00,43.11,43.21,43.02,43.05,24758.0,38.4329,38.5221,38.3527,38.3794,24758.0
2020-04-08 10:45:00,43.05,43.05,42.98,43.0,40908.0,38.3794,38.3794,38.317,38.3349,40908.0
2020-04-08 10:50:00,43.01,43.08,42.97,42.97,37018.0,38.3438,38.4062,38.3081,38.3081,37018.0
2020-04-08 10:55:00,42.96,43.14,42.92,43.11,26942.0,38.2992,38.4597,38.2635,38.4329,26942.0
2020-04-08 11:00:00,43.11,43.12,42.98,42.99,22771.0,38.4329,38.4419,38.317,38.326,22771.0
2020-04-08 11:05:00,43.01,43.01,42.88,42.88,28531.0,38.3438,38.3438,38.2279,38.2279,28531.0
2020-04-08 11:10:00,42.88,43.08,42.84,43.07,59993.0,38.2279,38.4062,38.1922,38.3973,59993.0
2020-04-08 11:15:00,43.06,43.08,43.0,43.08,23207.0,38.3884,38.4062,38.3349,38.4062,23207.0
2020-04-08 11:20:00,43.09,43.2,43.08,43.18,92099.0,38.4151,38.5132,38.4062,38.4953,92099.0
2020-04-08 11:25:00,43.19,43.38,43.19,43.32,125262.0,38.5043,38.6736,38.5043,38.6202,125262.0
2020-04-08 11:30:00,43.33,43.54,43.26,43.54,95473.0,38.6291,38.8163,38.5667,38.8163,95473.0
2020-04-08 11:35:00,43.54,43.6,43.46,43.5,45995.0,38.8163,38.8698,38.745,38.7806,45995.0
2020-04-08 11:40:00,43.5,43.52,43.43,43.46,13401.0,38.7806,38.7985,38.7182,38.745,13401.0
2020-04-08 11:45:00,43.46,43.5,43.43,43.46,30123.0,38.745,38.7806,38.7182,38.745,30123.0
2020-04-08 11:50:00,43.47,43.47,43.39,43.42,42763.0,38.7539,38.7539,38.6826,38.7093,42763.0
2020-04-08 11:55:00,43.43,43.53,43.39,43.43,39518.0,38.7182,38.8074,38.6826,38.7182,39518.0
2020-04-08 12:00:00,43.42,43.59,43.41,43.57,45890.0,38.7093,38.8609,38.7004,38.843,45890.0
2020-04-08 12:05:00,43.57,43.6,43.49,43.52,19834.0,38.843,38.8698,38.7717,38.7985,19834.0
2020-04-08 12:10:00,43.52,43.6,43.47,43.52,18146.0,38.7985,38.8698,38.7539,38.7985,18146.0
2020-04-08 12:15:00,43.54,43.6,43.54,43.58,27868.0,38.8163,38.8698,38.8163,38.8519,27868.0
2020-04-08 12:20:00,43.57,43.59,43.54,43.58,35579.0,38.843,38.8609,38.8163,38.8519,35579.0
2020-04-08 12:25:00,43.59,43.59,43.51,43.54,15535.0,38.8609,38.8609,38.7895,38.8163,15535.0
2020-04-08 12:30:00,43.55,43.59,43.54,43.59,24510.0,38.8252,38.8609,38.8163,38.8609,24510.0
2020-04-08 12:35:00,43.59,43.65,43.5,43.65,43375.0,38.8609,38.9143,38.7806,38.9143,43375.0
2020-04-08 12:40:00,43.65,43.68,43.57,43.64,53742.0,38.9143,38.9411,38.843,38.9054,53742.0
2020-04-08 12:45:00,43.64,43.65,43.58,43.59,14988.0,38.9054,38.9143,38.8519,38.8609,14988.0
2020-04-08 12:50:00,43.57,43.63,43.56,43.61,15788.0,38.843,38.8965,38.8341,38.8787,15788.0
2020-04-08 12:55:00,43.61,43.66,43.59,43.63,51198.0,38.8787,38.9233,38.8609,38.8965,51198.0
2020-04-08 13:00:00,43.64,43.71,43.6,43.7,35159.0,38.9054,38.9678,38.8698,38.9589,35159.0
2020-04-08 13:05:00,43.69,43.72,43.6,43.62,13699.0,38.95,38.9768,38.8698,38.8876,13699.0
2020-04-08 13:10:00,43.64,43.66,43.56,43.64,37576.0,38.9054,38.9233,38.8341,38.9054,37576.0
2020-04-08 13:15:00,43.63,43.66,43.6,43.64,12765.0,38.8965,38.9233,38.8698,38.9054,12765.0
2020-04-08 13:20:00,43.63,43.69,43.63,43.66,16117.0,38.8965,38.95,38.8965,38.9233,16117.0
2020-04-08 13:25:00,43.67,43.69,43.64,43.67,11222.0,38.9322,38.95,38.9054,38.9322,11222.0
2020-04-08 13:30:00,43.67,43.7,43.64,43.66,26950.0,38.9322,38.9589,38.9054,38.9233,26950.0
2020-04-08 13:35:00,43.65,43.66,43.57,43.65,27700.0,38.9143,38.9233,38.843,38.9143,27700.0
2020-04-08 13:40:00,43.66,43.67,43.57,43.58,24718.0,38.9233,38.9322,38.843,38.8519,24718.0
2020-04-08 13:45:00,43.58,43.65,43.58,43.65,15717.0,38.8519,38.9143,38.8519,38.9143,15717.0
2020-04-08 13:50:00,43.65,43.69,43.64,43.65,14854.0,38.9143,38.95,38.9054,38.9143,14854.0
2020-04-08 13:55:00,43.65,43.67,43.6,43.65,28913.0,38.9143,38.9322,38.8698,38.9143,28913.0
2020-04-08 14:00:00,43.66,43.71,43.53,43.68,47047.0,38.9233,38.9678,38.8074,38.9411,47047.0
2020-04-08 14:05:00,43.68,43.77,43.66,43.74,27703.0,38.9411,39.0213,38.9233,38.9946,27703.0
2020-04-08 14:10:00,43.74,43.8,43.74,43.76,37704.0,38.9946,39.0481,38.9946,39.0124,37704.0
2020-04-08 14:15:00,43.77,43.89,43.77,43.85,22203.0,39.0213,39.1283,39.0213,39.0927,22203.0
2020-04-08 14:20:00,43.86,43.93,43.8,43.93,43125.0,39.1016,39.164,39.0481,39.164,43125.0
2020-04-08 14:25:00,43.92,43.94,43.86,43.91,33621.0,39.1551,39.1729,39.1016,39.1461,33621.0
2020-04-08 14:30:00,43.92,43.97,43.87,43.97,20836.0,39.1551,39.1996,39.1105,39.1996,20836.0
2020-04-08 14:35:00,43.95,44.04,43.92,44.03,39907.0,39.1818,39.262,39.1551,39.2531,39907.0
2020-04-08 14:40:00,44.02,44.05,43.96,44.02,34523.0,39.2442,39.271,39.1907,39.2442,34523.0
2020-04-08 14:45:00,44.02,44.05,43.94,43.95,26810.0,39.2442,39.271,39.1729,39.1818,26810.0
2020-04-08 14:50:00,43.96,44.06,43.96,44.02,36222.0,39.1907,39.2799,39.1907,39.2442,36222.0
2020-04-08 14:55:00,44.02,44.08,43.99,44.08,31754.0,39.2442,39.2977,39.2175,39.2977,31754.0
2020-04-08 15:00:00,44.08,44.08,44.0,44.05,29207.0,39.2977,39.2977,39.2264,39.271,29207.0
2020-04-08 15:05:00,44.04,44.09,44.01,44.07,20403.0,39.262,39.3066,39.2353,39.2888,20403.0
2020-04-08 15:10:00,44.07,44.11,44.01,44.02,26345.0,39.2888,39.3244,39.2353,39.2442,26345.0
2020-04-08 15:15:00,44.02,44.06,43.99,44.02,51428.0,39.2442,39.2799,39.2175,39.2442,51428.0
2020-04-08 15:20:00,44.02,44.05,43.91,43.91,41679.0,39.2442,39.271,39.1461,39.1461,41679.0
2020-04-08 15:25:00,43.92,44.03,43.92,43.99,59259.0,39.1551,39.2531,39.1551,39.2175,59259.0
2020-04-08 15:30:00,43.98,44.1,43.93,43.94,44918.0,39.2085,39.3155,39.164,39.1729,44918.0
2020-04-08 15:35:00,43.95,43.97,43.82,43.85,41436.0,39.1818,39.1996,39.0659,39.0927,41436.0
2020-04-08 15:40:00,43.86,43.87,43.73,43.8,47947.0,39.1016,39.1105,38.9857,39.0481,47947.0
2020-04-08 15:45:00,43.8,43.88,43.77,43.83,62023.0,39.0481,39.1194,39.0213,39.0748,62023.0
2020-04-08 15:50:00,43.83,44.03,43.83,43.97,76979.0,39.0748,39.2531,39.0748,39.1996,76979.0
2020-04-08 15:55:00,43.97,43.98,43.77,43.85,125555.0,39.1996,39.2085,39.0213,39.0927,125555.0
2020-04-09 09:30:00,43.91,43.97,43.7,43.94,113135.0,39.1461,39.1996,38.9589,39.1729,113135.0
2020-04-09 09:35:00,43.96,44.02,43.94,44.0,66193.0,39.1907,39.2442,39.1729,39.2264,66193.0
2020-04-09 09:40:00,44.0,44.01,43.95,43.98,63135.0,39.2264,39.2353,39.1818,39.2085,63135.0
2020-04-09 09:45:00,43.98,44.02,43.9,43.98,44737.0,39.2085,39.2442,39.1372,39.2085,44737.0
2020-04-09 09:50:00,43.97,43.97,43.85,43.96,49468.0,39.1996,39.1996,39.0927,39.1907,49468.0
2020-04-09 09:55:00,43.95,43.97,43.89,43.94,59950.0,39.1818,39.1996,39.1283,39.1729,59950.0
2020-04-09 10:00:00,43.94,43.95,43.75,43.75,47001.0,39.1729,39.1818,39.0035,39.0035,47001.0
2020-04-09 10:05:00,43.74,43.75,43.5,43.55,34189.0,38.9946,39.0035,38.7806,38.8252,34189.0
2020-04-09 10:10:00,43.56,43.73,43.55,43.72,31434.0,38.8341,38.9857,38.8252,38.9768,31434.0
2020-04-09 10:15:00,43.72,43.73,43.63,43.71,38334.0,38.9768,38.9857,38.8965,38.9678,38334.0
2020-04-09 10:20:00,43.71,43.87,43.71,43.87,36757.0,38.9678,39.1105,38.9678,39.1105,36757.0
2020-04-09 10:25:00,43.89,44.01,43.89,43.97,39844.0,39.1283,39.2353,39.1283,39.1996,39844.0
2020-04-09 10:30:00,43.97,43.98,43.83,43.91,30144.0,39.1996,39.2085,39.0748,39.1461,30144.0
2020-04-09 10:35:00,43.91,43.98,43.85,43.97,33656.0,39.1461,39.2085,39.0927,39.1996,33656.0
2020-04-09 10:40:00,43.96,44.07,43.92,44.07,35535.0,39.1907,39.2888,39.1551,39.2888,35535.0
2020-04-09 10:45:00,44.08,44.25,44.06,44.21,30436.0,39.2977,39.4493,39.2799,39.4136,30436.0
2020-04-09 10:50:00,44.21,44.23,44.12,44.14,68603.0,39.4136,39.4314,39.3334,39.3512,68603.0
2020-04-09 10:55:00,44.15,44.36,44.15,44.36,65926.0,39.3601,39.5473,39.3601,39.5473,65926.0
2020-04-09 11:00:00,44.34,44.36,44.24,44.36,46776.0,39.5295,39.5473,39.4403,39.5473,46776.0
2020-04-09 11:05:00,44.38,44.39,44.29,44.3,70286.0,39.5652,39.5741,39.4849,39.4938,70286.0
2020-04-09 11:10:00,44.33,44.42,44.3,44.4,19624.0,39.5206,39.6008,39.4938,39.583,19624.0
2020-04-09 11:15:00,44.42,44.46,44.38,44.42,42445.0,39.6008,39.6365,39.5652,39.6008,42445.0
2020-04-09 11:20:00,44.42,44.55,44.36,44.39,20641.0,39.6008,39.7167,39.5473,39.5741,20641.0
2020-04-09 11:25:00,44.39,44.61,44.36,44.59,29697.0,39.5741,39.7702,39.5473,39.7524,29697.0
2020-04-09 11:30:00,44.57,44.73,44.57,44.6,116618.0,39.7345,39.8772,39.7345,39.7613,116618.0
2020-04-09 11:35:00,44.6,44.73,44.53,44.68,80497.0,39.7613,39.8772,39.6989,39.8326,80497.0
2020-04-09 11:40:00,44.7,44.77,44.7,44.7,20289.0,39.8504,39.9128,39.8504,39.8504,20289.0
2020-04-09 11:45:00,44.69,44.74,44.67,44.69,26829.0,39.8415,39.8861,39.8237,39.8415,26829.0
2020-04-09 11:50:00,44.7,44.7,44.57,44.64,17521.0,39.8504,39.8504,39.7345,39.7969,17521.0
2020-04-09 11:55:00,44.63,44.75,44.6,44.73,33114.0,39.788,39.895,39.7613,39.8772,33114.0
2020-04-09 12:00:00,44.73,44.77,44.64,44.7,28148.0,39.8772,39.9128,39.7969,39.8504,28148.0
2020-04-09 12:05:00,44.7,44.84,44.67,44.83,28619.0,39.8504,39.9752,39.8237,39.9663,28619.0
2020-04-09 12:10:00,44.83,44.85,44.79,44.79,26311.0,39.9663,39.9842,39.9307,39.9307,26311.0
2020-04-09 12:15:00,44.81,44.87,44.75,44.85,40059.0,39.9485,40.002,39.895,39.9842,40059.0
2020-04-09 12:20:00,44.85,44.89,44.81,44.82,16969.0,39.9842,40.0198,39.9485,39.9574,16969.0
2020-04-09 12:25:00,44.83,44.85,44.77,44.81,31684.0,39.9663,39.9842,39.9128,39.9485,31684.0
2020-04-09 12:30:00,44.82,44.85,44.79,44.82,10668.0,39.9574,39.9842,39.9307,39.9574,10668.0
2020-04-09 12:35:00,44.81,44.84,44.76,44.82,14119.0,39.9485,39.9752,39.9039,39.9574,14119.0
2020-04-09 12:40:00,44.83,44.85,44.75,44.77,19913.0,39.9663,39.9842,39.895,39.9128,19913.0
2020-04-09 12:45:00,44.76,44.84,44.74,44.81,29212.0,39.9039,39.9752,39.8861,39.9485,29212.0
2020-04-09 12:50:00,44.81,44.91,44.79,44.89,55473.0,39.9485,40.0377,39.9307,40.0198,55473.0
2020-04-09 12:55:00,44.89,44.98,44.88,44.94,22329.0,40.0198,40.1001,40.0109,40.0644,22329.0
2020-04-09 13:00:00,44.95,44.96,44.9,44.92,12319.0,40.0733,40.0822,40.0287,40.0466,12319.0
2020-04-09 13:05:00,44.92,44.93,44.88,44.93,21358.0,40.0466,40.0555,40.0109,40.0555,21358.0
2020-04-09 13:10:00,44.93,44.94,44.86,44.93,21602.0,40.0555,40.0644,39.9931,40.0555,21602.0
2020-04-09 13:15:00,44.94,44.94,44.88,44.93,17912.0,40.0644,40.0644,40.0109,40.0555,17912.0
2020-04-09 13:20:00,44.93,44.94,44.87,44.92,19827.0,40.0555,40.0644,40.002,40.0466,19827.0
2020-04-09 13:25:00,44.92,44.97,44.89,44.94,18651.0,40.0466,40.0911,40.0198,40.0644,18651.0
2020-04-09 13:30:00,44.94,44.98,44.92,44.98,14356.0,40.0644,40.1001,40.0466,40.1001,14356.0
2020-04-09 13:35:00,44.97,44.97,44.84,44.87,22087.0,40.0911,40.0911,39.9752,40.002,22087.0
2020-04-09 13:40:00,44.87,44.91,44.85,44.87,21497.0,40.002,40.0377,39.9842,40.002,21497.0
2020-04-09 13:45:00,44.87,44.89,44.81,44.83,22853.0,40.002,40.0198,39.9485,39.9663,22853.0
2020-04-09 13:50:00,44.83,44.87,44.79,44.84,22997.0,39.9663,40.002,39.9307,39.9752,22997.0
2020-04-09 13:55:00,44.84,44.9,44.83,44.84,12996.0,39.9752,40.0287,39.9663,39.9752,12996.0
2020-04-09 14:00:00,44.84,44.87,44.76,44.84,23144.0,39.9752,40.002,39.9039,39.9752,23144.0
2020-04-09 14:05:00,44.82,44.85,44.77,44.8,22562.0,39.9574,39.9842,39.9128,39.9396,22562.0
2020-04-09 14:10:00,44.8,44.84,44.78,44.82,25099.0,39.9396,39.9752,39.9218,39.9574,25099.0
2020-04-09 14:15:00,44.81,44.86,44.78,44.81,32404.0,39.9485,39.9931,39.9218,39.9485,32404.0
2020-04-09 14:20:00,44.8,44.85,44.73,44.84,40179.0,39.9396,39.9842,39.8772,39.9752,40179.0
2020-04-09 14:25:00,44.85,44.89,44.82,44.84,32505.0,39.9842,40.0198,39.9574,39.9752,32505.0
2020-04-09 14:30:00,44.84,44.9,44.79,44.82,43958.0,39.9752,40.0287,39.9307,39.9574,43958.0
2020-04-09 14:35:00,44.82,44.89,44.8,44.88,29480.0,39.9574,40.0198,39.9396,40.0109,29480.0
2020-04-09 14:40:00,44.88,44.9,44.77,44.81,21666.0,40.0109,40.0287,39.9128,39.9485,21666.0
2020-04-09 14:45:00,44.82,44.84,44.71,44.72,28423.0,39.9574,39.9752,39.8593,39.8683,28423.0
2020-04-09 14:50:00,44.73,44.75,44.66,44.68,28351.0,39.8772,39.895,39.8148,39.8326,28351.0
2020-04-09 14:55:00,44.67,44.7,44.6,44.66,26111.0,39.8237,39.8504,39.7613,39.8148,26111.0
2020-04-09 15:00:00,44.66,44.71,44.62,44.65,34902.0,39.8148,39.8593,39.7791,39.8059,34902.0
2020-04-09 15:05:00,44.65,44.72,44.59,44.71,38476.0,39.8059,39.8683,39.7524,39.8593,38476.0
2020-04-09 15:10:00,44.72,44.79,44.71,44.78,29718.0,39.8683,39.9307,39.8593,39.9218,29718.0
2020-04-09 15:15:00,44.78,44.79,44.7,44.75,39943.0,39.9218,39.9307,39.8504,39.895,39943.0
2020-04-09 15:20:00,44.76,44.8,44.7,44.77,32800.0,39.9039,39.9396,39.8504,39.9128,32800.0
2020-04-09 15:25:00,44.78,44.88,44.78,44.87,23803.0,39.9218,40.0109,39.9218,40.002,23803.0
2020-04-09 15:30:00,44.88,44.94,44.84,44.9,45737.0,40.0109,40.0644,39.9752,40.0287,45737.0
2020-04-09 15:35:00,44.91,44.92,44.8,44.88,47539.0,40.0377,40.0466,39.9396,40.0109,47539.0
2020-04-09 15:40:00,44.89,44.9,44.78,44.83,43171.0,40.0198,40.0287,39.9218,39.9663,43171.0
2020-04-09 15:45:00,44.84,44.88,44.65,44.69,43299.0,39.9752,40.0109,39.8059,39.8415,43299.0
2020-04-09 15:50:00,44.69,44.79,44.64,44.78,63587.0,39.8415,39.9307,39.7969,39.9218,63587.0
2020-04-09 15:55:00,44.78,44.78,44.65,44.65,105536.0,39.9218,39.9218,39.8059,39.8059,105536.0
2020-04-13 09:30:00,45.41,47.03,45.39,46.9,470084.0,40.4834,41.9276,40.4656,41.8118,470084.0
2020-04-13 09:35:00,46.91,47.25,46.75,47.14,283790.0,41.8207,42.1238,41.678,42.0257,283790.0
2020-04-13 09:40:00,47.13,47.13,46.69,46.77,145381.0,42.0168,42.0168,41.6245,41.6959,145381.0
2020-04-13 09:45:00,46.8,46.89,46.66,46.87,110073.0,41.7226,41.8028,41.5978,41.785,110073.0
2020-04-13 09:50:00,46.87,47.14,46.86,47.13,102885.0,41.785,42.0257,41.7761,42.0168,102885.0
2020-04-13 09:55:00,47.14,47.23,46.91,46.98,184254.0,42.0257,42.106,41.8207,41.8831,184254.0
2020-04-13 10:00:00,46.98,47.28,46.98,47.27,58238.0,41.8831,42.1505,41.8831,42.1416,58238.0
2020-04-13 10:05:00,47.28,47.35,47.25,47.33,53142.0,42.1505,42.2129,42.1238,42.1951,53142.0
2020-04-13 10:10:00,47.32,47.38,47.23,47.27,64035.0,42.1862,42.2397,42.106,42.1416,64035.0
2020-04-13 10:15:00,47.27,47.35,47.1,47.22,99879.0,42.1416,42.2129,41.9901,42.097,99879.0
2020-04-13 10:20:00,47.23,47.27,46.99,47.0,43873.0,42.106,42.1416,41.892,41.9009,43873.0
2020-04-13 10:25:00,47.0,47.01,46.86,46.92,42194.0,41.9009,41.9098,41.7761,41.8296,42194.0
2020-04-13 10:30:00,46.93,47.11,46.89,47.05,69282.0,41.8385,41.999,41.8028,41.9455,69282.0
2020-04-13 10:35:00,47.06,47.13,47.01,47.12,65991.0,41.9544,42.0168,41.9098,42.0079,65991.0
2020-04-13 10:40:00,47.12,47.4,47.04,47.4,201292.0,42.0079,42.2575,41.9366,42.2575,201292.0
2020-04-13 10:45:00,47.4,47.68,47.38,47.51,160876.0,42.2575,42.5071,42.2397,42.3556,160876.0
2020-04-13 10:50:00,47.5,47.57,47.31,47.37,125788.0,42.3467,42.4091,42.1773,42.2308,125788.0
2020-04-13 10:55:00,47.37,47.4,47.32,47.35,67218.0,42.2308,42.2575,42.1862,42.2129,67218.0
2020-04-13 11:00:00,47.35,47.35,47.13,47.23,38698.0,42.2129,42.2129,42.0168,42.106,38698.0
2020-04-13 11:05:00,47.23,47.25,47.12,47.25,38481.0,42.106,42.1238,42.0079,42.1238,38481.0
2020-04-13 11:10:00,47.25,47.4,47.22,47.37,27164.0,42.1238,42.2575,42.097,42.2308,27164.0
2020-04-13 11:15:00,47.38,47.4,47.3,47.36,23677.0,42.2397,42.2575,42.1684,42.2218,23677.0
2020-04-13 11:20:00,47.34,47.39,47.32,47.39,25034.0,42.204,42.2486,42.1862,42.2486,25034.0
2020-04-13 11:25:00,47.39,47.43,47.38,47.42,55985.0,42.2486,42.2843,42.2397,42.2753,55985.0
2020-04-13 11:30:00,47.42,47.45,47.34,47.39,46403.0,42.2753,42.3021,42.204,42.2486,46403.0
2020-04-13 11:35:00,47.38,47.43,47.21,47.36,126706.0,42.2397,42.2843,42.0881,42.2218,126706.0
2020-04-13 11:40:00,47.34,47.39,47.2,47.24,41873.0,42.204,42.2486,42.0792,42.1149,41873.0
2020-04-13 11:45:00,47.24,47.38,47.24,47.37,32363.0,42.1149,42.2397,42.1149,42.2308,32363.0
2020-04-13 11:50:00,47.37,47.43,47.3,47.38,64263.0,42.2308,42.2843,42.1684,42.2397,64263.0
2020-04-13 11:55:00,47.39,47.49,47.39,47.45,56429.0,42.2486,42.3377,42.2486,42.3021,56429.0
2020-04-13 12:00:00,47.45,47.51,47.43,47.51,43495.0,42.3021,42.3556,42.2843,42.3556,43495.0
2020-04-13 12:05:00,47.51,47.52,47.42,47.46,40501.0,42.3556,42.3645,42.2753,42.311,40501.0
2020-04-13 12:10:00,47.46,47.53,47.41,47.53,29548.0,42.311,42.3734,42.2664,42.3734,29548.0
2020-04-13 12:15:00,47.53,47.64,47.49,47.62,32324.0,42.3734,42.4715,42.3377,42.4536,32324.0
2020-04-13 12:20:00,47.61,47.61,47.54,47.56,28319.0,42.4447,42.4447,42.3823,42.4001,28319.0
2020-04-13 12:25:00,47.56,47.68,47.56,47.65,44330.0,42.4001,42.5071,42.4001,42.4804,44330.0
2020-04-13 12:30:00,47.65,47.81,47.63,47.79,58981.0,42.4804,42.623,42.4626,42.6052,58981.0
2020-04-13 12:35:00,47.81,47.84,47.75,47.8,53311.0,42.623,42.6498,42.5695,42.6141,53311.0
2020-04-13 12:40:00,47.8,47.88,47.75,47.87,34600.0,42.6141,42.6854,42.5695,42.6765,34600.0
2020-04-13 12:45:00,47.87,47.9,47.81,47.89,35436.0,42.6765,42.7033,42.623,42.6943,35436.0
2020-04-13 12:50:00,47.9,47.9,47.69,47.69,47878.0,42.7033,42.7033,42.516,42.516,47878.0
2020-04-13 12:55:00,47.68,47.71,47.65,47.7,23889.0,42.5071,42.5339,42.4804,42.525,23889.0
2020-04-13 13:00:00,47.69,47.7,47.6,47.66,26446.0,42.516,42.525,42.4358,42.4893,26446.0
2020-04-13 13:05:00,47.67,47.69,47.55,47.57,42867.0,42.4982,42.516,42.3912,42.4091,42867.0
2020-04-13 13:10:00,47.55,47.58,47.51,47.56,21267.0,42.3912,42.418,42.3556,42.4001,21267.0
2020-04-13 13:15:00,47.56,47.62,47.55,47.62,34874.0,42.4001,42.4536,42.3912,42.4536,34874.0
2020-04-13 13:20:00,47.63,47.73,47.6,47.65,62457.0,42.4626,42.5517,42.4358,42.4804,62457.0
2020-04-13 13:25:00,47.66,47.66,47.55,47.58,26969.0,42.4893,42.4893,42.3912,42.418,26969.0
2020-04-13 13:30:00,47.58,47.67,47.57,47.63,38372.0,42.418,42.4982,42.4091,42.4626,38372.0
2020-04-13 13:35:00,47.64,47.65,47.48,47.5,69221.0,42.4715,42.4804,42.3288,42.3467,69221.0
2020-04-13 13:40:00,47.5,47.53,47.45,47.49,26064.0,42.3467,42.3734,42.3021,42.3377,26064.0
2020-04-13 13:45:00,47.49,47.57,47.49,47.52,26025.0,42.3377,42.4091,42.3377,42.3645,26025.0
2020-04-13 13:50:00,47.51,47.54,47.47,47.54,34155.0,42.3556,42.3823,42.3199,42.3823,34155.0
2020-04-13 13:55:00,47.54,47.56,47.4,47.43,54222.0,42.3823,42.4001,42.2575,42.2843,54222.0
2020-04-13 14:00:00,47.41,47.45,47.35,47.39,38532.0,42.2664,42.3021,42.2129,42.2486,38532.0
2020-04-13 14:05:00,47.39,47.41,47.28,47.35,46492.0,42.2486,42.2664,42.1505,42.2129,46492.0
2020-04-13 14:10:00,47.35,47.36,47.28,47.29,44604.0,42.2129,42.2218,42.1505,42.1594,44604.0
2020-04-13 14:15:00,47.29,47.3,47.21,47.29,62071.0,42.1594,42.1684,42.0881,42.1594,62071.0
2020-04-13 14:20:00,47.3,47.33,47.24,47.32,47073.0,42.1684,42.1951,42.1149,42.1862,47073.0
2020-04-13 14:25:00,47.32,47.34,47.24,47.27,37832.0,42.1862,42.204,42.1149,42.1416,37832.0
2020-04-13 14:30:00,47.27,47.3,47.25,47.29,40589.0,42.1416,42.1684,42.1238,42.1594,40589.0
2020-04-13 14:35:00,47.3,47.31,47.16,47.23,91696.0,42.1684,42.1773,42.0435,42.106,91696.0
2020-04-13 14:40:00,47.22,47.27,47.2,47.25,39461.0,42.097,42.1416,42.0792,42.1238,39461.0
2020-04-13 14:45:00,47.25,47.31,47.18,47.3,74001.0,42.1238,42.1773,42.0614,42.1684,74001.0
2020-04-13 14:50:00,47.3,47.41,47.29,47.41,51727.0,42.1684,42.2664,42.1594,42.2664,51727.0
2020-04-13 14:55:00,47.41,47.46,47.34,47.35,40854.0,42.2664,42.311,42.204,42.2129,40854.0
2020-04-13 15:00:00,47.34,47.35,47.24,47.29,44095.0,42.204,42.2129,42.1149,42.1594,44095.0
2020-04-13 15:05:00,47.29,47.35,47.28,47.28,48850.0,42.1594,42.2129,42.1505,42.1505,48850.0
2020-04-13 15:10:00,47.29,47.37,47.28,47.34,66680.0,42.1594,42.2308,42.1505,42.204,66680.0
2020-04-13 15:15:00,47.33,47.37,47.31,47.37,82918.0,42.1951,42.2308,42.1773,42.2308,82918.0
2020-04-13 15:20:00,47.36,47.46,47.35,47.46,53753.0,42.2218,42.311,42.2129,42.311,53753.0
2020-04-13 15:25:00,47.45,47.46,47.34,47.37,54824.0,42.3021,42.311,42.204,42.2308,54824.0
2020-04-13 15:30:00,47.38,47.47,47.37,47.44,80540.0,42.2397,42.3199,42.2308,42.2932,80540.0
2020-04-13 15:35:00,47.43,47.45,47.32,47.36,93719.0,42.2843,42.3021,42.1862,42.2218,93719.0
2020-04-13 15:40:00,47.35,47.42,47.34,47.4,79876.0,42.2129,42.2753,42.204,42.2575,79876.0
2020-04-13 15:45:00,47.39,47.43,47.33,47.43,110291.0,42.2486,42.2843,42.1951,42.2843,110291.0
2020-04-13 15:50:00,47.42,47.43,47.24,47.43,199009.0,42.2753,42.2843,42.1149,42.2843,199009.0
2020-04-13 15:55:00,47.44,47.44,47.3,47.4,264335.0,42.2932,42.2932,42.1684,42.2575,264335.0
2020-04-14 09:30:00,47.64,47.87,47.58,47.76,172602.0,42.4715,42.6765,42.418,42.5785,172602.0
2020-04-14 09:35:00,47.79,47.81,47.65,47.65,117957.0,42.6052,42.623,42.4804,42.4804,117957.0
2020-04-14 09:40:00,47.63,47.69,47.55,47.55,49018.0,42.4626,42.516,42.3912,42.3912,49018.0
2020-04-14 09:45:00,47.55,47.68,47.53,47.68,192184.0,42.3912,42.5071,42.3734,42.5071,192184.0
2020-04-14 09:50:00,47.69,47.89,47.69,47.81,55161.0,42.516,42.6943,42.516,42.623,55161.0
2020-04-14 09:55:00,47.82,47.94,47.8,47.87,52687.0,42.6319,42.7389,42.6141,42.6765,52687.0
2020-04-14 10:00:00,47.87,47.97,47.79,47.82,48029.0,42.6765,42.7657,42.6052,42.6319,48029.0
2020-04-14 10:05:00,47.8,47.98,47.79,47.94,67241.0,42.6141,42.7746,42.6052,42.7389,67241.0
2020-04-14 10:10:00,47.95,48.05,47.93,48.01,88804.0,42.7478,42.837,42.73,42.8013,88804.0
2020-04-14 10:15:00,48.02,48.07,47.98,48.04,39772.0,42.8102,42.8548,42.7746,42.8281,39772.0
2020-04-14 10:20:00,48.04,48.1,48.01,48.07,33032.0,42.8281,42.8816,42.8013,42.8548,33032.0
2020-04-14 10:25:00,48.07,48.14,48.04,48.1,49274.0,42.8548,42.9172,42.8281,42.8816,49274.0
2020-04-14 10:30:00,48.1,48.12,48.0,48.05,40482.0,42.8816,42.8994,42.7924,42.837,40482.0
2020-04-14 10:35:00,48.05,48.09,47.98,47.98,43450.0,42.837,42.8726,42.7746,42.7746,43450.0
2020-04-14 10:40:00,47.99,48.02,47.94,47.98,30138.0,42.7835,42.8102,42.7389,42.7746,30138.0
2020-04-14 10:45:00,47.99,48.03,47.96,48.03,31354.0,42.7835,42.8192,42.7568,42.8192,31354.0
2020-04-14 10:50:00,48.04,48.1,48.02,48.05,30711.0,42.8281,42.8816,42.8102,42.837,30711.0
2020-04-14 10:55:00,48.06,48.14,48.04,48.1,32474.0,42.8459,42.9172,42.8281,42.8816,32474.0
2020-04-14 11:00:00,48.1,48.19,48.1,48.12,46011.0,42.8816,42.9618,42.8816,42.8994,46011.0
2020-04-14 11:05:00,48.13,48.16,48.01,48.03,72104.0,42.9083,42.9351,42.8013,42.8192,72104.0
2020-04-14 11:10:00,48.03,48.06,47.95,48.02,104355.0,42.8192,42.8459,42.7478,42.8102,104355.0
2020-04-14 11:15:00,48.03,48.05,47.96,48.01,48733.0,42.8192,42.837,42.7568,42.8013,48733.0
2020-04-14 11:20:00,48.01,48.14,48.01,48.09,32119.0,42.8013,42.9172,42.8013,42.8726,32119.0
2020-04-14 11:25:00,48.1,48.12,47.92,47.97,61004.0,42.8816,42.8994,42.7211,42.7657,61004.0
2020-04-14 11:30:00,47.98,48.14,47.82,48.03,341562.0,42.7746,42.9172,42.6319,42.8192,341562.0
2020-04-14 11:35:00,48.03,48.12,47.95,48.12,51189.0,42.8192,42.8994,42.7478,42.8994,51189.0
2020-04-14 11:40:00,48.12,48.25,48.11,48.23,56406.0,42.8994,43.0153,42.8905,42.9975,56406.0
2020-04-14 11:45:00,48.23,48.3,48.22,48.27,37878.0,42.9975,43.0599,42.9885,43.0331,37878.0
2020-04-14 11:50:00,48.27,48.37,48.27,48.36,26660.0,43.0331,43.1223,43.0331,43.1134,26660.0
2020-04-14 11:55:00,48.37,48.38,48.28,48.35,25901.0,43.1223,43.1312,43.042,43.1044,25901.0
2020-04-14 12:00:00,48.35,48.55,48.35,48.54,32039.0,43.1044,43.2827,43.1044,43.2738,32039.0
2020-04-14 12:05:00,48.54,48.65,48.51,48.65,52022.0,43.2738,43.3719,43.2471,43.3719,52022.0
2020-04-14 12:10:00,48.66,48.74,48.63,48.65,59671.0,43.3808,43.4521,43.3541,43.3719,59671.0
2020-04-14 12:15:00,48.66,48.82,48.66,48.82,45898.0,43.3808,43.5234,43.3808,43.5234,45898.0
2020-04-14 12:20:00,48.81,48.92,48.79,48.91,60851.0,43.5145,43.6126,43.4967,43.6037,60851.0
2020-04-14 12:25:00,48.91,48.94,48.72,48.74,77468.0,43.6037,43.6304,43.4343,43.4521,77468.0
2020-04-14 12:30:00,48.75,48.86,48.74,48.85,15818.0,43.461,43.5591,43.4521,43.5502,15818.0
2020-04-14 12:35:00,48.85,48.9,48.84,48.89,18605.0,43.5502,43.5948,43.5413,43.5859,18605.0
2020-04-14 12:40:00,48.88,48.93,48.8,48.92,36164.0,43.5769,43.6215,43.5056,43.6126,36164.0
2020-04-14 12:45:00,48.93,48.93,48.83,48.87,41537.0,43.6215,43.6215,43.5324,43.568,41537.0
2020-04-14 12:50:00,48.87,48.9,48.8,48.83,40135.0,43.568,43.5948,43.5056,43.5324,40135.0
2020-04-14 12:55:00,48.83,48.87,48.81,48.81,14681.0,43.5324,43.568,43.5145,43.5145,14681.0
2020-04-14 13:00:00,48.81,48.83,48.74,48.78,25325.0,43.5145,43.5324,43.4521,43.4878,25325.0
2020-04-14 13:05:00,48.78,48.81,48.75,48.78,18535.0,43.4878,43.5145,43.461,43.4878,18535.0
2020-04-14 13:10:00,48.77,48.77,48.69,48.73,19090.0,43.4789,43.4789,43.4076,43.4432,19090.0
2020-04-14 13:15:00,48.73,48.77,48.71,48.74,14750.0,43.4432,43.4789,43.4254,43.4521,14750.0
2020-04-14 13:20:00,48.73,48.78,48.73,48.75,10863.0,43.4432,43.4878,43.4432,43.461,10863.0
2020-04-14 13:25:00,48.76,48.77,48.68,48.68,14645.0,43.47,43.4789,43.3986,43.3986,14645.0
2020-04-14 13:30:00,48.68,48.76,48.67,48.76,11415.0,43.3986,43.47,43.3897,43.47,11415.0
2020-04-14 13:35:00,48.76,48.76,48.71,48.74,35039.0,43.47,43.47,43.4254,43.4521,35039.0
2020-04-14 13:40:00,48.75,48.76,48.72,48.74,17450.0,43.461,43.47,43.4343,43.4521,17450.0
2020-04-14 13:45:00,48.75,48.84,48.75,48.84,21452.0,43.461,43.5413,43.461,43.5413,21452.0
2020-04-14 13:50:00,48.84,48.91,48.8,48.86,19074.0,43.5413,43.6037,43.5056,43.5591,19074.0
2020-04-14 13:55:00,48.86,48.87,48.78,48.79,39975.0,43.5591,43.568,43.4878,43.4967,39975.0
2020-04-14 14:00:00,48.78,48.78,48.69,48.72,35011.0,43.4878,43.4878,43.4076,43.4343,35011.0
2020-04-14 14:05:00,48.72,48.72,48.61,48.64,29721.0,43.4343,43.4343,43.3362,43.363,29721.0
2020-04-14 14:10:00,48.64,48.75,48.63,48.69,20112.0,43.363,43.461,43.3541,43.4076,20112.0
2020-04-14 14:15:00,48.68,48.75,48.67,48.72,11598.0,43.3986,43.461,43.3897,43.4343,11598.0
2020-04-14 14:20:00,48.72,48.77,48.71,48.73,17737.0,43.4343,43.4789,43.4254,43.4432,17737.0
2020-04-14 14:25:00,48.73,48.76,48.66,48.66,15703.0,43.4432,43.47,43.3808,43.3808,15703.0
2020-04-14 14:30:00,48.67,48.71,48.67,48.71,24642.0,43.3897,43.4254,43.3897,43.4254,24642.0
2020-04-14 14:35:00,48.72,48.75,48.69,48.72,31429.0,43.4343,43.461,43.4076,43.4343,31429.0
2020-04-14 14:40:00,48.72,48.75,48.69,48.74,33943.0,43.4343,43.461,43.4076,43.4521,33943.0
2020-04-14 14:45:00,48.74,48.77,48.7,48.72,36246.0,43.4521,43.4789,43.4165,43.4343,36246.0
2020-04-14 14:50:00,48.72,48.79,48.67,48.69,34010.0,43.4343,43.4967,43.3897,43.4076,34010.0
2020-04-14 14:55:00,48.68,48.72,48.67,48.71,23972.0,43.3986,43.4343,43.3897,43.4254,23972.0
2020-04-14 15:00:00,48.7,48.72,48.65,48.7,35404.0,43.4165,43.4343,43.3719,43.4165,35404.0
2020-04-14 15:05:00,48.69,48.72,48.66,48.71,37338.0,43.4076,43.4343,43.3808,43.4254,37338.0
2020-04-14 15:10:00,48.7,48.74,48.69,48.73,41439.0,43.4165,43.4521,43.4076,43.4432,41439.0
2020-04-14 15:15:00,48.71,48.72,48.62,48.65,42465.0,43.4254,43.4343,43.3451,43.3719,42465.0
2020-04-14 15:20:00,48.66,48.7,48.6,48.69,35134.0,43.3808,43.4165,43.3273,43.4076,35134.0
2020-04-14 15:25:00,48.69,48.78,48.69,48.76,30689.0,43.4076,43.4878,43.4076,43.47,30689.0
2020-04-14 15:30:00,48.77,48.78,48.69,48.7,62667.0,43.4789,43.4878,43.4076,43.4165,62667.0
2020-04-14 15:35:00,48.7,48.72,48.65,48.66,57557.0,43.4165,43.4343,43.3719,43.3808,57557.0
2020-04-14 15:40:00,48.66,48.73,48.65,48.66,52052.0,43.3808,43.4432,43.3719,43.3808,52052.0
2020-04-14 15:45:00,48.66,48.73,48.65,48.67,69978.0,43.3808,43.4432,43.3719,43.3897,69978.0
2020-04-14 15:50:00,48.68,48.78,48.61,48.7,143434.0,43.3986,43.4878,43.3362,43.4165,143434.0
2020-04-14 15:55:00,48.7,48.78,48.59,48.68,216299.0,43.4165,43.4878,43.3184,43.3986,216299.0
2020-04-15 09:30:00,47.63,47.86,47.63,47.8,122338.0,42.4626,42.6676,42.4626,42.6141,122338.0
2020-04-15 09:35:00,47.79,47.83,47.73,47.76,33324.0,42.6052,42.6409,42.5517,42.5785,33324.0
2020-04-15 09:40:00,47.76,47.76,47.61,47.62,39972.0,42.5785,42.5785,42.4447,42.4536,39972.0
2020-04-15 09:45:00,47.61,47.79,47.56,47.78,60293.0,42.4447,42.6052,42.4001,42.5963,60293.0
2020-04-15 09:50:00,47.77,47.85,47.77,47.82,34404.0,42.5874,42.6587,42.5874,42.6319,34404.0
2020-04-15 09:55:00,47.82,47.91,47.76,47.85,46818.0,42.6319,42.7122,42.5785,42.6587,46818.0
2020-04-15 10:00:00,47.84,47.89,47.82,47.85,32285.0,42.6498,42.6943,42.6319,42.6587,32285.0
2020-04-15 10:05:00,47.86,47.88,47.8,47.86,25071.0,42.6676,42.6854,42.6141,42.6676,25071.0
2020-04-15 10:10:00,47.84,47.91,47.77,47.78,24524.0,42.6498,42.7122,42.5874,42.5963,24524.0
2020-04-15 10:15:00,47.77,47.78,47.54,47.61,29547.0,42.5874,42.5963,42.3823,42.4447,29547.0
2020-04-15 10:20:00,47.6,47.84,47.59,47.8,32649.0,42.4358,42.6498,42.4269,42.6141,32649.0
2020-04-15 10:25:00,47.81,47.88,47.77,47.84,23118.0,42.623,42.6854,42.5874,42.6498,23118.0
2020-04-15 10:30:00,47.84,47.85,47.77,47.8,31015.0,42.6498,42.6587,42.5874,42.6141,31015.0
2020-04-15 10:35:00,47.79,47.83,47.62,47.67,22293.0,42.6052,42.6409,42.4536,42.4982,22293.0
2020-04-15 10:40:00,47.68,47.77,47.63,47.75,23120.0,42.5071,42.5874,42.4626,42.5695,23120.0
2020-04-15 10:45:00,47.77,47.86,47.76,47.86,19862.0,42.5874,42.6676,42.5785,42.6676,19862.0
2020-04-15 10:50:00,47.85,47.88,47.81,47.84,20648.0,42.6587,42.6854,42.623,42.6498,20648.0
2020-04-15 10:55:00,47.84,47.84,47.72,47.75,38928.0,42.6498,42.6498,42.5428,42.5695,38928.0
2020-04-15 11:00:00,47.72,47.74,47.6,47.7,35009.0,42.5428,42.5606,42.4358,42.525,35009.0
2020-04-15 11:05:00,47.7,47.74,47.69,47.7,31207.0,42.525,42.5606,42.516,42.525,31207.0
2020-04-15 11:10:00,47.71,47.81,47.69,47.73,80031.0,42.5339,42.623,42.516,42.5517,80031.0
2020-04-15 11:15:00,47.74,47.78,47.69,47.72,41088.0,42.5606,42.5963,42.516,42.5428,41088.0
2020-04-15 11:20:00,47.72,47.76,47.67,47.68,84685.0,42.5428,42.5785,42.4982,42.5071,84685.0
2020-04-15 11:25:00,47.69,47.87,47.67,47.87,106712.0,42.516,42.6765,42.4982,42.6765,106712.0
2020-04-15 11:30:00,47.89,48.05,47.84,47.93,173838.0,42.6943,42.837,42.6498,42.73,173838.0
2020-04-15 11:35:00,47.93,47.98,47.89,47.93,32094.0,42.73,42.7746,42.6943,42.73,32094.0
2020-04-15 11:40:00,47.94,47.95,47.86,47.91,16026.0,42.7389,42.7478,42.6676,42.7122,16026.0
2020-04-15 11:45:00,47.91,47.94,47.89,47.91,25022.0,42.7122,42.7389,42.6943,42.7122,25022.0
2020-04-15 11:50:00,47.91,47.96,47.9,47.92,13845.0,42.7122,42.7568,42.7033,42.7211,13845.0
2020-04-15 11:55:00,47.92,47.96,47.89,47.91,38777.0,42.7211,42.7568,42.6943,42.7122,38777.0
2020-04-15 12:00:00,47.92,47.95,47.88,47.94,25506.0,42.7211,42.7478,42.6854,42.7389,25506.0
2020-04-15 12:05:00,47.94,47.96,47.92,47.92,10294.0,42.7389,42.7568,42.7211,42.7211,10294.0
2020-04-15 12:10:00,47.91,47.93,47.87,47.89,12428.0,42.7122,42.73,42.6765,42.6943,12428.0
2020-04-15 12:15:00,47.9,47.91,47.81,47.82,13416.0,42.7033,42.7122,42.623,42.6319,13416.0
2020-04-15 12:20:00,47.83,47.94,47.83,47.92,20393.0,42.6409,42.7389,42.6409,42.7211,20393.0
2020-04-15 12:25:00,47.92,47.98,47.9,47.97,17947.0,42.7211,42.7746,42.7033,42.7657,17947.0
2020-04-15 12:30:00,47.96,47.98,47.91,47.97,19513.0,42.7568,42.7746,42.7122,42.7657,19513.0
2020-04-15 12:35:00,47.98,48.02,47.95,48.01,14005.0,42.7746,42.8102,42.7478,42.8013,14005.0
2020-04-15 12:40:00,48.01,48.12,48.0,48.1,22816.0,42.8013,42.8994,42.7924,42.8816,22816.0
2020-04-15 12:45:00,48.09,48.1,48.04,48.07,10927.0,42.8726,42.8816,42.8281,42.8548,10927.0
2020-04-15 12:50:00,48.07,48.15,48.06,48.1,25794.0,42.8548,42.9261,42.8459,42.8816,25794.0
2020-04-15 12:55:00,48.09,48.11,48.05,48.1,7616.0,42.8726,42.8905,42.837,42.8816,7616.0
2020-04-15 13:00:00,48.11,48.13,48.09,48.12,8223.0,42.8905,42.9083,42.8726,42.8994,8223.0
2020-04-15 13:05:00,48.11,48.14,48.09,48.09,28148.0,42.8905,42.9172,42.8726,42.8726,28148.0
2020-04-15 13:10:00,48.09,48.18,48.08,48.18,16454.0,42.8726,42.9529,42.8637,42.9529,16454.0
2020-04-15 13:15:00,48.18,48.23,48.15,48.2,15404.0,42.9529,42.9975,42.9261,42.9707,15404.0
2020-04-15 13:20:00,48.19,48.19,48.15,48.19,18724.0,42.9618,42.9618,42.9261,42.9618,18724.0
2020-04-15 13:25:00,48.17,48.21,48.14,48.19,10054.0,42.944,42.9796,42.9172,42.9618,10054.0
2020-04-15 13:30:00,48.18,48.18,48.12,48.13,9445.0,42.9529,42.9529,42.8994,42.9083,9445.0
2020-04-15 13:35:00,48.14,48.14,48.03,48.06,25267.0,42.9172,42.9172,42.8192,42.8459,25267.0
2020-04-15 13:40:00,48.05,48.15,48.03,48.13,19587.0,42.837,42.9261,42.8192,42.9083,19587.0
2020-04-15 13:45:00,48.15,48.18,48.11,48.17,10734.0,42.9261,42.9529,42.8905,42.944,10734.0
2020-04-15 13:50:00,48.18,48.19,48.11,48.12,20872.0,42.9529,42.9618,42.8905,42.8994,20872.0
2020-04-15 13:55:00,48.11,48.13,48.03,48.04,9425.0,42.8905,42.9083,42.8192,42.8281,9425.0
2020-04-15 14:00:00,48.04,48.14,48.04,48.13,21775.0,42.8281,42.9172,42.8281,42.9083,21775.0
2020-04-15 14:05:00,48.13,48.18,48.13,48.17,14507.0,42.9083,42.9529,42.9083,42.944,14507.0
2020-04-15 14:10:00,48.17,48.29,48.15,48.29,14687.0,42.944,43.0509,42.9261,43.0509,14687.0
2020-04-15 14:15:00,48.28,48.3,48.24,48.24,22554.0,43.042,43.0599,43.0064,43.0064,22554.0
2020-04-15 14:20:00,48.25,48.32,48.25,48.29,22252.0,43.0153,43.0777,43.0153,43.0509,22252.0
2020-04-15 14:25:00,48.27,48.27,48.2,48.22,21797.0,43.0331,43.0331,42.9707,42.9885,21797.0
2020-04-15 14:30:00,48.22,48.25,48.17,48.21,20001.0,42.9885,43.0153,42.944,42.9796,20001.0
2020-04-15 14:35:00,48.2,48.29,48.2,48.27,17094.0,42.9707,43.0509,42.9707,43.0331,17094.0
2020-04-15 14:40:00,48.27,48.31,48.26,48.29,12992.0,43.0331,43.0688,43.0242,43.0509,12992.0
2020-04-15 14:45:00,48.3,48.31,48.2,48.21,11921.0,43.0599,43.0688,42.9707,42.9796,11921.0
2020-04-15 14:50:00,48.2,48.2,48.14,48.15,14917.0,42.9707,42.9707,42.9172,42.9261,14917.0
2020-04-15 14:55:00,48.15,48.27,48.13,48.23,19996.0,42.9261,43.0331,42.9083,42.9975,19996.0
2020-04-15 15:00:00,48.23,48.24,48.18,48.2,10874.0,42.9975,43.0064,42.9529,42.9707,10874.0
2020-04-15 15:05:00,48.2,48.2,48.08,48.1,20997.0,42.9707,42.9707,42.8637,42.8816,20997.0
2020-04-15 15:10:00,48.09,48.11,48.06,48.09,13902.0,42.8726,42.8905,42.8459,42.8726,13902.0
2020-04-15 15:15:00,48.09,48.11,48.04,48.09,23044.0,42.8726,42.8905,42.8281,42.8726,23044.0
2020-04-15 15:20:00,48.09,48.12,48.04,48.07,20739.0,42.8726,42.8994,42.8281,42.8548,20739.0
2020-04-15 15:25:00,48.07,48.07,48.02,48.03,17851.0,42.8548,42.8548,42.8102,42.8192,17851.0
2020-04-15 15:30:00,48.02,48.07,47.96,48.0,33695.0,42.8102,42.8548,42.7568,42.7924,33695.0
2020-04-15 15:35:00,48.0,48.04,47.94,48.01,31243.0,42.7924,42.8281,42.7389,42.8013,31243.0
2020-04-15 15:40:00,48.0,48.03,47.95,48.03,29311.0,42.7924,42.8192,42.7478,42.8192,29311.0
2020-04-15 15:45:00,48.03,48.1,48.03,48.06,38335.0,42.8192,42.8816,42.8192,42.8459,38335.0
2020-04-15 15:50:00,48.06,48.06,47.97,47.99,117958.0,42.8459,42.8459,42.7657,42.7835,117958.0
2020-04-15 15:55:00,47.98,48.06,47.98,48.02,129303.0,42.7746,42.8459,42.7746,42.8102,129303.0
2020-04-16 09:30:00,48.55,48.87,48.52,48.83,105554.0,43.2827,43.568,43.256,43.5324,105554.0
2020-04-16 09:35:00,48.83,48.85,48.61,48.69,107340.0,43.5324,43.5502,43.3362,43.4076,107340.0
2020-04-16 09:40:00,48.7,48.75,48.62,48.71,110494.0,43.4165,43.461,43.3451,43.4254,110494.0
2020-04-16 09:45:00,48.72,48.86,48.72,48.79,63333.0,43.4343,43.5591,43.4343,43.4967,63333.0
2020-04-16 09:50:00,48.79,48.79,48.7,48.75,38444.0,43.4967,43.4967,43.4165,43.461,38444.0
2020-04-16 09:55:00,48.78,48.83,48.76,48.81,55134.0,43.4878,43.5324,43.47,43.5145,55134.0
2020-04-16 10:00:00,48.82,48.84,48.7,48.71,47442.0,43.5234,43.5413,43.4165,43.4254,47442.0
2020-04-16 10:05:00,48.72,48.78,48.62,48.78,39027.0,43.4343,43.4878,43.3451,43.4878,39027.0
2020-04-16 10:10:00,48.79,48.79,48.66,48.76,26566.0,43.4967,43.4967,43.3808,43.47,26566.0
2020-04-16 10:15:00,48.76,48.98,48.76,48.95,30552.0,43.47,43.6661,43.47,43.6393,30552.0
2020-04-16 10:20:00,48.95,48.96,48.84,48.94,17206.0,43.6393,43.6483,43.5413,43.6304,17206.0
2020-04-16 10:25:00,48.93,48.97,48.88,48.88,24125.0,43.6215,43.6572,43.5769,43.5769,24125.0
2020-04-16 10:30:00,48.89,48.89,48.73,48.74,23318.0,43.5859,43.5859,43.4432,43.4521,23318.0
2020-04-16 10:35:00,48.74,48.74,48.62,48.64,29423.0,43.4521,43.4521,43.3451,43.363,29423.0
2020-04-16 10:40:00,48.63,48.78,48.6,48.78,24366.0,43.3541,43.4878,43.3273,43.4878,24366.0
2020-04-16 10:45:00,48.77,48.94,48.75,48.91,26772.0,43.4789,43.6304,43.461,43.6037,26772.0
2020-04-16 10:50:00,48.9,48.93,48.85,48.92,29699.0,43.5948,43.6215,43.5502,43.6126,29699.0
2020-04-16 10:55:00,48.92,48.92,48.85,48.9,32626.0,43.6126,43.6126,43.5502,43.5948,32626.0
2020-04-16 11:00:00,48.91,48.91,48.71,48.81,51417.0,43.6037,43.6037,43.4254,43.5145,51417.0
2020-04-16 11:05:00,48.83,48.86,48.74,48.74,17836.0,43.5324,43.5591,43.4521,43.4521,17836.0
2020-04-16 11:10:00,48.76,48.82,48.75,48.79,18182.0,43.47,43.5234,43.461,43.4967,18182.0
2020-04-16 11:15:00,48.8,48.92,48.8,48.92,17237.0,43.5056,43.6126,43.5056,43.6126,17237.0
2020-04-16 11:20:00,48.91,48.94,48.85,48.87,18487.0,43.6037,43.6304,43.5502,43.568,18487.0
2020-04-16 11:25:00,48.87,48.92,48.8,48.88,42534.0,43.568,43.6126,43.5056,43.5769,42534.0
2020-04-16 11:30:00,48.88,48.96,48.83,48.83,141463.0,43.5769,43.6483,43.5324,43.5324,141463.0
2020-04-16 11:35:00,48.83,49.0,48.8,49.0,43561.0,43.5324,43.6839,43.5056,43.6839,43561.0
2020-04-16 11:40:00,49.0,49.1,48.98,48.98,42432.0,43.6839,43.7731,43.6661,43.6661,42432.0
2020-04-16 11:45:00,49.0,49.02,48.95,48.97,8814.0,43.6839,43.7018,43.6393,43.6572,8814.0
2020-04-16 11:50:00,48.98,49.06,48.89,49.05,25774.0,43.6661,43.7374,43.5859,43.7285,25774.0
2020-04-16 11:55:00,49.06,49.12,48.96,49.01,18408.0,43.7374,43.7909,43.6483,43.6928,18408.0
2020-04-16 12:00:00,49.0,49.04,48.87,48.88,16618.0,43.6839,43.7196,43.568,43.5769,16618.0
2020-04-16 12:05:00,48.88,48.92,48.82,48.86,44263.0,43.5769,43.6126,43.5234,43.5591,44263.0
2020-04-16 12:10:00,48.85,48.85,48.68,48.7,70154.0,43.5502,43.5502,43.3986,43.4165,70154.0
2020-04-16 12:15:00,48.7,48.71,48.57,48.58,24581.0,43.4165,43.4254,43.3006,43.3095,24581.0
2020-04-16 12:20:00,48.58,48.6,48.55,48.57,14181.0,43.3095,43.3273,43.2827,43.3006,14181.0
2020-04-16 12:25:00,48.57,48.62,48.53,48.6,33223.0,43.3006,43.3451,43.2649,43.3273,33223.0
2020-04-16 12:30:00,48.58,48.58,48.4,48.41,42658.0,43.3095,43.3095,43.149,43.1579,42658.0
2020-04-16 12:35:00,48.41,48.5,48.41,48.5,16233.0,43.1579,43.2382,43.1579,43.2382,16233.0
2020-04-16 12:40:00,48.49,48.55,48.47,48.54,20374.0,43.2293,43.2827,43.2114,43.2738,20374.0
2020-04-16 12:45:00,48.54,48.54,48.48,48.53,12620.0,43.2738,43.2738,43.2203,43.2649,12620.0
2020-04-16 12:50:00,48.53,48.55,48.49,48.5,19876.0,43.2649,43.2827,43.2293,43.2382,19876.0
2020-04-16 12:55:00,48.49,48.53,48.41,48.46,25521.0,43.2293,43.2649,43.1579,43.2025,25521.0
2020-04-16 13:00:00,48.47,48.53,48.47,48.47,30023.0,43.2114,43.2649,43.2114,43.2114,30023.0
2020-04-16 13:05:00,48.47,48.5,48.45,48.49,13197.0,43.2114,43.2382,43.1936,43.2293,13197.0
2020-04-16 13:10:00,48.5,48.54,48.5,48.54,19573.0,43.2382,43.2738,43.2382,43.2738,19573.0
2020-04-16 13:15:00,48.53,48.63,48.53,48.62,16126.0,43.2649,43.3541,43.2649,43.3451,16126.0
2020-04-16 13:20:00,48.62,48.64,48.59,48.62,21567.0,43.3451,43.363,43.3184,43.3451,21567.0
2020-04-16 13:25:00,48.62,48.67,48.59,48.66,18765.0,43.3451,43.3897,43.3184,43.3808,18765.0
2020-04-16 13:30:00,48.66,48.73,48.65,48.71,8880.0,43.3808,43.4432,43.3719,43.4254,8880.0
2020-04-16 13:35:00,48.71,48.74,48.67,48.68,17125.0,43.4254,43.4521,43.3897,43.3986,17125.0
2020-04-16 13:40:00,48.67,48.72,48.66,48.71,24046.0,43.3897,43.4343,43.3808,43.4254,24046.0
2020-04-16 13:45:00,48.7,48.75,48.67,48.74,12185.0,43.4165,43.461,43.3897,43.4521,12185.0
2020-04-16 13:50:00,48.74,48.74,48.64,48.65,16607.0,43.4521,43.4521,43.363,43.3719,16607.0
2020-04-16 13:55:00,48.65,48.68,48.63,48.67,12279.0,43.3719,43.3986,43.3541,43.3897,12279.0
2020-04-16 14:00:00,48.67,48.69,48.57,48.66,20842.0,43.3897,43.4076,43.3006,43.3808,20842.0
2020-04-16 14:05:00,48.67,48.77,48.63,48.75,13524.0,43.3897,43.4789,43.3541,43.461,13524.0
2020-04-16 14:10:00,48.76,48.79,48.74,48.79,11495.0,43.47,43.4967,43.4521,43.4967,11495.0
2020-04-16 14:15:00,48.78,48.82,48.76,48.78,12100.0,43.4878,43.5234,43.47,43.4878,12100.0
2020-04-16 14:20:00,48.79,48.8,48.73,48.75,13968.0,43.4967,43.5056,43.4432,43.461,13968.0
2020-04-16 14:25:00,48.75,48.84,48.72,48.82,40964.0,43.461,43.5413,43.4343,43.5234,40964.0
2020-04-16 14:30:00,48.81,48.85,48.81,48.84,10887.0,43.5145,43.5502,43.5145,43.5413,10887.0
2020-04-16 14:35:00,48.84,48.95,48.84,48.94,17559.0,43.5413,43.6393,43.5413,43.6304,17559.0
2020-04-16 14:40:00,48.93,48.94,48.86,48.87,18127.0,43.6215,43.6304,43.5591,43.568,18127.0
2020-04-16 14:45:00,48.88,48.91,48.79,48.82,12913.0,43.5769,43.6037,43.4967,43.5234,12913.0
2020-04-16 14:50:00,48.81,48.85,48.74,48.85,23890.0,43.5145,43.5502,43.4521,43.5502,23890.0
2020-04-16 14:55:00,48.86,48.91,48.85,48.88,28258.0,43.5591,43.6037,43.5502,43.5769,28258.0
2020-04-16 15:00:00,48.88,48.9,48.77,48.77,12667.0,43.5769,43.5948,43.4789,43.4789,12667.0
2020-04-16 15:05:00,48.78,48.8,48.74,48.75,35832.0,43.4878,43.5056,43.4521,43.461,35832.0
2020-04-16 15:10:00,48.76,48.81,48.75,48.81,11356.0,43.47,43.5145,43.461,43.5145,11356.0
2020-04-16 15:15:00,48.82,48.86,48.77,48.81,36035.0,43.5234,43.5591,43.4789,43.5145,36035.0
2020-04-16 15:20:00,48.8,48.91,48.8,48.91,23676.0,43.5056,43.6037,43.5056,43.6037,23676.0
2020-04-16 15:25:00,48.91,48.97,48.86,48.97,31651.0,43.6037,43.6572,43.5591,43.6572,31651.0
2020-04-16 15:30:00,48.97,49.0,48.92,48.99,39866.0,43.6572,43.6839,43.6126,43.675,39866.0
2020-04-16 15:35:00,48.99,49.05,48.97,49.01,31522.0,43.675,43.7285,43.6572,43.6928,31522.0
2020-04-16 15:40:00,49.0,49.02,48.95,48.96,20150.0,43.6839,43.7018,43.6393,43.6483,20150.0
2020-04-16 15:45:00,48.96,49.03,48.95,48.95,29963.0,43.6483,43.7107,43.6393,43.6393,29963.0
2020-04-16 15:50:00,48.96,49.19,48.96,49.19,127146.0,43.6483,43.8533,43.6483,43.8533,127146.0
2020-04-16 15:55:00,49.19,49.19,49.04,49.13,158890.0,43.8533,43.8533,43.7196,43.7998,158890.0
2020-04-17 09:30:00,50.2,50.22,50.04,50.06,186385.0,44.7537,44.7716,44.6111,44.6289,186385.0
2020-04-17 09:35:00,50.05,50.07,49.92,50.07,49216.0,44.62,44.6378,44.5041,44.6378,49216.0
2020-04-17 09:40:00,50.06,50.11,50.01,50.09,47680.0,44.6289,44.6735,44.5843,44.6557,47680.0
2020-04-17 09:45:00,50.09,50.21,50.09,50.13,49548.0,44.6557,44.7626,44.6557,44.6913,49548.0
2020-04-17 09:50:00,50.14,50.16,49.97,49.97,37606.0,44.7002,44.7181,44.5487,44.5487,37606.0
2020-04-17 09:55:00,49.97,50.09,49.95,50.0,43353.0,44.5487,44.6557,44.5309,44.5754,43353.0
2020-04-17 10:00:00,50.02,50.05,49.97,50.05,44526.0,44.5933,44.62,44.5487,44.62,44526.0
2020-04-17 10:05:00,50.06,50.26,50.06,50.25,50958.0,44.6289,44.8072,44.6289,44.7983,50958.0
2020-04-17 10:10:00,50.27,50.31,50.16,50.21,51812.0,44.8161,44.8518,44.7181,44.7626,51812.0
2020-04-17 10:15:00,50.2,50.2,50.05,50.05,59535.0,44.7537,44.7537,44.62,44.62,59535.0
2020-04-17 10:20:00,50.05,50.18,50.02,50.14,60736.0,44.62,44.7359,44.5933,44.7002,60736.0
2020-04-17 10:25:00,50.14,50.2,50.02,50.09,36102.0,44.7002,44.7537,44.5933,44.6557,36102.0
2020-04-17 10:30:00,50.09,50.21,50.09,50.18,99936.0,44.6557,44.7626,44.6557,44.7359,99936.0
2020-04-17 10:35:00,50.17,50.17,50.0,50.04,31702.0,44.727,44.727,44.5754,44.6111,31702.0
2020-04-17 10:40:00,50.05,50.08,49.95,49.97,28590.0,44.62,44.6468,44.5309,44.5487,28590.0
2020-04-17 10:45:00,49.95,49.99,49.86,49.9,25143.0,44.5309,44.5665,44.4506,44.4863,25143.0
2020-04-17 10:50:00,49.9,49.96,49.88,49.94,35071.0,44.4863,44.5398,44.4684,44.5219,35071.0
2020-04-17 10:55:00,49.94,50.04,49.93,50.04,31534.0,44.5219,44.6111,44.513,44.6111,31534.0
2020-04-17 11:00:00,50.04,50.04,49.91,49.97,50748.0,44.6111,44.6111,44.4952,44.5487,50748.0
2020-04-17 11:05:00,49.99,50.0,49.85,49.89,36026.0,44.5665,44.5754,44.4417,44.4774,36026.0
2020-04-17 11:10:00,49.87,49.91,49.82,49.87,37627.0,44.4595,44.4952,44.415,44.4595,37627.0
2020-04-17 11:15:00,49.87,49.87,49.67,49.73,28922.0,44.4595,44.4595,44.2812,44.3347,28922.0
2020-04-17 11:20:00,49.73,49.73,49.6,49.66,28313.0,44.3347,44.3347,44.2188,44.2723,28313.0
2020-04-17 11:25:00,49.66,49.7,49.55,49.65,22084.0,44.2723,44.308,44.1743,44.2634,22084.0
2020-04-17 11:30:00,49.65,49.95,49.64,49.92,131515.0,44.2634,44.5309,44.2545,44.5041,131515.0
2020-04-17 11:35:00,49.95,49.95,49.88,49.93,14785.0,44.5309,44.5309,44.4684,44.513,14785.0
2020-04-17 11:40:00,49.93,50.05,49.89,49.99,20731.0,44.513,44.62,44.4774,44.5665,20731.0
2020-04-17 11:45:00,49.98,50.01,49.95,50.01,10667.0,44.5576,44.5843,44.5309,44.5843,10667.0
2020-04-17 11:50:00,50.0,50.1,50.0,50.07,11402.0,44.5754,44.6646,44.5754,44.6378,11402.0
2020-04-17 11:55:00,50.06,50.07,49.95,50.0,13678.0,44.6289,44.6378,44.5309,44.5754,13678.0
2020-04-17 12:00:00,49.99,49.99,49.8,49.83,66348.0,44.5665,44.5665,44.3971,44.4239,66348.0
2020-04-17 12:05:00,49.84,49.87,49.82,49.82,9619.0,44.4328,44.4595,44.415,44.415,9619.0
2020-04-17 12:10:00,49.81,49.89,49.81,49.87,15655.0,44.406,44.4774,44.406,44.4595,15655.0
2020-04-17 12:15:00,49.87,49.94,49.87,49.92,12943.0,44.4595,44.5219,44.4595,44.5041,12943.0
2020-04-17 12:20:00,49.93,49.94,49.89,49.91,28439.0,44.513,44.5219,44.4774,44.4952,28439.0
2020-04-17 12:25:00,49.91,49.93,49.86,49.88,43406.0,44.4952,44.513,44.4506,44.4684,43406.0
2020-04-17 12:30:00,49.9,49.9,49.87,49.88,8725.0,44.4863,44.4863,44.4595,44.4684,8725.0
2020-04-17 12:35:00,49.89,49.95,49.88,49.92,18729.0,44.4774,44.5309,44.4684,44.5041,18729.0
2020-04-17 12:40:00,49.92,49.97,49.88,49.93,22373.0,44.5041,44.5487,44.4684,44.513,22373.0
2020-04-17 12:45:00,49.94,49.96,49.9,49.96,23820.0,44.5219,44.5398,44.4863,44.5398,23820.0
2020-04-17 12:50:00,49.96,49.97,49.93,49.96,11585.0,44.5398,44.5487,44.513,44.5398,11585.0
2020-04-17 12:55:00,49.96,49.98,49.87,49.88,9288.0,44.5398,44.5576,44.4595,44.4684,9288.0
2020-04-17 13:00:00,49.86,49.91,49.83,49.86,7261.0,44.4506,44.4952,44.4239,44.4506,7261.0
2020-04-17 13:05:00,49.85,49.89,49.84,49.89,8028.0,44.4417,44.4774,44.4328,44.4774,8028.0
2020-04-17 13:10:00,49.89,49.89,49.8,49.82,13023.0,44.4774,44.4774,44.3971,44.415,13023.0
2020-04-17 13:15:00,49.82,49.87,49.8,49.85,15476.0,44.415,44.4595,44.3971,44.4417,15476.0
2020-04-17 13:20:00,49.85,49.86,49.79,49.8,11795.0,44.4417,44.4506,44.3882,44.3971,11795.0
2020-04-17 13:25:00,49.8,49.83,49.79,49.81,7632.0,44.3971,44.4239,44.3882,44.406,7632.0
2020-04-17 13:30:00,49.8,49.87,49.8,49.85,8184.0,44.3971,44.4595,44.3971,44.4417,8184.0
2020-04-17 13:35:00,49.82,49.86,49.81,49.85,9764.0,44.415,44.4506,44.406,44.4417,9764.0
2020-04-17 13:40:00,49.86,49.9,49.84,49.9,12513.0,44.4506,44.4863,44.4328,44.4863,12513.0
2020-04-17 13:45:00,49.89,49.92,49.83,49.84,18192.0,44.4774,44.5041,44.4239,44.4328,18192.0
2020-04-17 13:50:00,49.85,49.87,49.8,49.83,13457.0,44.4417,44.4595,44.3971,44.4239,13457.0
2020-04-17 13:55:00,49.84,49.85,49.79,49.8,15706.0,44.4328,44.4417,44.3882,44.3971,15706.0
2020-04-17 14:00:00,49.8,49.81,49.72,49.75,34509.0,44.3971,44.406,44.3258,44.3526,34509.0
2020-04-17 14:05:00,49.75,49.75,49.71,49.75,10268.0,44.3526,44.3526,44.3169,44.3526,10268.0
2020-04-17 14:10:00,49.75,49.75,49.7,49.71,12287.0,44.3526,44.3526,44.308,44.3169,12287.0
2020-04-17 14:15:00,49.71,49.74,49.69,49.72,48604.0,44.3169,44.3436,44.2991,44.3258,48604.0
2020-04-17 14:20:00,49.72,49.8,49.72,49.8,17954.0,44.3258,44.3971,44.3258,44.3971,17954.0
2020-04-17 14:25:00,49.8,49.82,49.77,49.78,27626.0,44.3971,44.415,44.3704,44.3793,27626.0
2020-04-17 14:30:00,49.77,49.77,49.64,49.65,33402.0,44.3704,44.3704,44.2545,44.2634,33402.0
2020-04-17 14:35:00,49.65,49.66,49.6,49.65,13615.0,44.2634,44.2723,44.2188,44.2634,13615.0
2020-04-17 14:40:00,49.65,49.66,49.61,49.66,8222.0,44.2634,44.2723,44.2277,44.2723,8222.0
2020-04-17 14:45:00,49.66,49.67,49.63,49.66,14097.0,44.2723,44.2812,44.2456,44.2723,14097.0
2020-04-17 14:50:00,49.66,49.7,49.62,49.64,21113.0,44.2723,44.308,44.2367,44.2545,21113.0
2020-04-17 14:55:00,49.64,49.71,49.64,49.69,13662.0,44.2545,44.3169,44.2545,44.2991,13662.0
2020-04-17 15:00:00,49.69,49.76,49.69,49.74,11483.0,44.2991,44.3615,44.2991,44.3436,11483.0
2020-04-17 15:05:00,49.73,49.73,49.66,49.7,17163.0,44.3347,44.3347,44.2723,44.308,17163.0
2020-04-17 15:10:00,49.7,49.72,49.68,49.69,10284.0,44.308,44.3258,44.2901,44.2991,10284.0
2020-04-17 15:15:00,49.69,49.77,49.67,49.77,16235.0,44.2991,44.3704,44.2812,44.3704,16235.0
2020-04-17 15:20:00,49.77,49.78,49.73,49.76,15213.0,44.3704,44.3793,44.3347,44.3615,15213.0
2020-04-17 15:25:00,49.76,49.82,49.76,49.81,17334.0,44.3615,44.415,44.3615,44.406,17334.0
2020-04-17 15:30:00,49.81,49.87,49.81,49.83,22571.0,44.406,44.4595,44.406,44.4239,22571.0
2020-04-17 15:35:00,49.83,49.92,49.83,49.91,18433.0,44.4239,44.5041,44.4239,44.4952,18433.0
2020-04-17 15:40:00,49.91,49.93,49.88,49.9,30289.0,44.4952,44.513,44.4684,44.4863,30289.0
2020-04-17 15:45:00,49.9,49.98,49.88,49.97,33779.0,44.4863,44.5576,44.4684,44.5487,33779.0
2020-04-17 15:50:00,49.97,50.08,49.97,50.03,63227.0,44.5487,44.6468,44.5487,44.6022,63227.0
2020-04-17 15:55:00,50.03,50.06,49.97,50.04,114528.0,44.6022,44.6289,44.5487,44.6111,114528.0
2020-04-20 09:30:00,49.82,50.03,49.79,49.95,104203.0,44.415,44.6022,44.3882,44.5309,104203.0
2020-04-20 09:35:00,49.96,50.03,49.94,49.97,52919.0,44.5398,44.6022,44.5219,44.5487,52919.0
2020-04-20 09:40:00,49.95,49.97,49.82,49.83,36153.0,44.5309,44.5487,44.415,44.4239,36153.0
2020-04-20 09:45:00,49.83,49.98,49.82,49.94,67441.0,44.4239,44.5576,44.415,44.5219,67441.0
2020-04-20 09:50:00,49.93,49.94,49.82,49.87,60496.0,44.513,44.5219,44.415,44.4595,60496.0
2020-04-20 09:55:00,49.88,50.04,49.88,50.04,42230.0,44.4684,44.6111,44.4684,44.6111,42230.0
2020-04-20 10:00:00,50.03,50.16,50.03,50.16,31072.0,44.6022,44.7181,44.6022,44.7181,31072.0
2020-04-20 10:05:00,50.16,50.16,50.08,50.12,40089.0,44.7181,44.7181,44.6468,44.6824,40089.0
2020-04-20 10:10:00,50.11,50.16,50.08,50.12,34978.0,44.6735,44.7181,44.6468,44.6824,34978.0
2020-04-20 10:15:00,50.12,50.16,50.09,50.13,48885.0,44.6824,44.7181,44.6557,44.6913,48885.0
2020-04-20 10:20:00,50.12,50.23,50.07,50.22,50508.0,44.6824,44.7805,44.6378,44.7716,50508.0
2020-04-20 10:25:00,50.22,50.22,50.13,50.15,36794.0,44.7716,44.7716,44.6913,44.7092,36794.0
2020-04-20 10:30:00,50.16,50.22,50.11,50.19,35899.0,44.7181,44.7716,44.6735,44.7448,35899.0
2020-04-20 10:35:00,50.19,50.19,50.12,50.15,13864.0,44.7448,44.7448,44.6824,44.7092,13864.0
2020-04-20 10:40:00,50.14,50.2,50.11,50.19,27799.0,44.7002,44.7537,44.6735,44.7448,27799.0
2020-04-20 10:45:00,50.18,50.27,50.17,50.24,32173.0,44.7359,44.8161,44.727,44.7894,32173.0
2020-04-20 10:50:00,50.23,50.34,50.22,50.33,38392.0,44.7805,44.8785,44.7716,44.8696,38392.0
2020-04-20 10:55:00,50.34,50.4,50.32,50.33,32590.0,44.8785,44.932,44.8607,44.8696,32590.0
2020-04-20 11:00:00,50.33,50.4,50.33,50.34,31713.0,44.8696,44.932,44.8696,44.8785,31713.0
2020-04-20 11:05:00,50.34,50.47,50.33,50.41,23176.0,44.8785,44.9944,44.8696,44.9409,23176.0
2020-04-20 11:10:00,50.4,50.46,50.39,50.45,44725.0,44.932,44.9855,44.9231,44.9766,44725.0
2020-04-20 11:15:00,50.45,50.45,50.34,50.42,29550.0,44.9766,44.9766,44.8785,44.9499,29550.0
2020-04-20 11:20:00,50.43,50.5,50.39,50.49,28517.0,44.9588,45.0212,44.9231,45.0123,28517.0
2020-04-20 11:25:00,50.49,50.58,50.48,50.57,56071.0,45.0123,45.0925,45.0034,45.0836,56071.0
2020-04-20 11:30:00,50.57,50.83,50.57,50.75,117825.0,45.0836,45.3154,45.0836,45.2441,117825.0
2020-04-20 11:35:00,50.75,50.87,50.74,50.84,54892.0,45.2441,45.351,45.2351,45.3243,54892.0
2020-04-20 11:40:00,50.84,50.9,50.82,50.87,38176.0,45.3243,45.3778,45.3065,45.351,38176.0
2020-04-20 11:45:00,50.87,50.87,50.76,50.81,20408.0,45.351,45.351,45.253,45.2976,20408.0
2020-04-20 11:50:00,50.8,50.83,50.76,50.76,32813.0,45.2886,45.3154,45.253,45.253,32813.0
2020-04-20 11:55:00,50.77,50.79,50.69,50.73,32263.0,45.2619,45.2797,45.1906,45.2262,32263.0
2020-04-20 12:00:00,50.73,50.76,50.63,50.7,41814.0,45.2262,45.253,45.1371,45.1995,41814.0
2020-04-20 12:05:00,50.7,50.8,50.69,50.79,10922.0,45.1995,45.2886,45.1906,45.2797,10922.0
2020-04-20 12:10:00,50.8,50.84,50.76,50.81,41513.0,45.2886,45.3243,45.253,45.2976,41513.0
2020-04-20 12:15:00,50.8,50.85,50.78,50.81,15441.0,45.2886,45.3332,45.2708,45.2976,15441.0
2020-04-20 12:20:00,50.82,50.84,50.77,50.8,11334.0,45.3065,45.3243,45.2619,45.2886,11334.0
2020-04-20 12:25:00,50.81,50.82,50.74,50.75,30928.0,45.2976,45.3065,45.2351,45.2441,30928.0
2020-04-20 12:30:00,50.76,50.84,50.76,50.83,22785.0,45.253,45.3243,45.253,45.3154,22785.0
2020-04-20 12:35:00,50.85,50.87,50.82,50.83,17289.0,45.3332,45.351,45.3065,45.3154,17289.0
2020-04-20 12:40:00,50.82,50.83,50.79,50.82,14100.0,45.3065,45.3154,45.2797,45.3065,14100.0
2020-04-20 12:45:00,50.81,50.88,50.81,50.87,13596.0,45.2976,45.36,45.2976,45.351,13596.0
2020-04-20 12:50:00,50.86,50.86,50.81,50.82,16198.0,45.3421,45.3421,45.2976,45.3065,16198.0
2020-04-20 12:55:00,50.83,50.87,50.8,50.86,17445.0,45.3154,45.351,45.2886,45.3421,17445.0
2020-04-20 13:00:00,50.86,50.87,50.8,50.86,27036.0,45.3421,45.351,45.2886,45.3421,27036.0
2020-04-20 13:05:00,50.86,50.91,50.83,50.88,17972.0,45.3421,45.3867,45.3154,45.36,17972.0
2020-04-20 13:10:00,50.89,50.89,50.82,50.82,14559.0,45.3689,45.3689,45.3065,45.3065,14559.0
2020-04-20 13:15:00,50.81,50.81,50.72,50.72,15692.0,45.2976,45.2976,45.2173,45.2173,15692.0
2020-04-20 13:20:00,50.72,50.72,50.67,50.69,8623.0,45.2173,45.2173,45.1727,45.1906,8623.0
2020-04-20 13:25:00,50.69,50.72,50.67,50.68,17859.0,45.1906,45.2173,45.1727,45.1817,17859.0
2020-04-20 13:30:00,50.69,50.69,50.62,50.67,49774.0,45.1906,45.1906,45.1282,45.1727,49774.0
2020-04-20 13:35:00,50.68,50.7,50.65,50.67,14069.0,45.1817,45.1995,45.1549,45.1727,14069.0
2020-04-20 13:40:00,50.67,50.75,50.67,50.69,14116.0,45.1727,45.2441,45.1727,45.1906,14116.0
2020-04-20 13:45:00,50.68,50.73,50.67,50.69,13111.0,45.1817,45.2262,45.1727,45.1906,13111.0
2020-04-20 13:50:00,50.7,50.77,50.7,50.73,15278.0,45.1995,45.2619,45.1995,45.2262,15278.0
2020-04-20 13:55:00,50.73,50.75,50.63,50.69,37990.0,45.2262,45.2441,45.1371,45.1906,37990.0
2020-04-20 14:00:00,50.7,50.73,50.65,50.7,28173.0,45.1995,45.2262,45.1549,45.1995,28173.0
2020-04-20 14:05:00,50.71,50.78,50.7,50.75,14221.0,45.2084,45.2708,45.1995,45.2441,14221.0
2020-04-20 14:10:00,50.75,50.76,50.64,50.7,26817.0,45.2441,45.253,45.146,45.1995,26817.0
2020-04-20 14:15:00,50.71,50.74,50.69,50.71,66832.0,45.2084,45.2351,45.1906,45.2084,66832.0
2020-04-20 14:20:00,50.7,50.73,50.65,50.66,31492.0,45.1995,45.2262,45.1549,45.1638,31492.0
2020-04-20 14:25:00,50.65,50.67,50.57,50.58,14952.0,45.1549,45.1727,45.0836,45.0925,14952.0
2020-04-20 14:30:00,50.59,50.8,50.59,50.79,108263.0,45.1014,45.2886,45.1014,45.2797,108263.0
2020-04-20 14:35:00,50.78,50.86,50.76,50.77,34592.0,45.2708,45.3421,45.253,45.2619,34592.0
2020-04-20 14:40:00,50.77,50.92,50.74,50.81,93870.0,45.2619,45.3956,45.2351,45.2976,93870.0
2020-04-20 14:45:00,50.81,50.85,50.76,50.84,19988.0,45.2976,45.3332,45.253,45.3243,19988.0
2020-04-20 14:50:00,50.85,50.85,50.69,50.69,46401.0,45.3332,45.3332,45.1906,45.1906,46401.0
2020-04-20 14:55:00,50.69,50.69,50.6,50.61,75359.0,45.1906,45.1906,45.1103,45.1192,75359.0
2020-04-20 15:00:00,50.61,50.74,50.61,50.66,26567.0,45.1192,45.2351,45.1192,45.1638,26567.0
2020-04-20 15:05:00,50.65,50.67,50.55,50.61,82145.0,45.1549,45.1727,45.0658,45.1192,82145.0
2020-04-20 15:10:00,50.61,50.67,50.58,50.65,56178.0,45.1192,45.1727,45.0925,45.1549,56178.0
2020-04-20 15:15:00,50.64,50.67,50.6,50.62,22790.0,45.146,45.1727,45.1103,45.1282,22790.0
2020-04-20 15:20:00,50.63,50.68,50.57,50.68,30583.0,45.1371,45.1817,45.0836,45.1817,30583.0
2020-04-20 15:25:00,50.66,50.69,50.63,50.69,17415.0,45.1638,45.1906,45.1371,45.1906,17415.0
2020-04-20 15:30:00,50.68,50.72,50.65,50.7,41792.0,45.1817,45.2173,45.1549,45.1995,41792.0
2020-04-20 15:35:00,50.69,50.69,50.57,50.58,30855.0,45.1906,45.1906,45.0836,45.0925,30855.0
2020-04-20 15:40:00,50.58,50.67,50.57,50.62,74232.0,45.0925,45.1727,45.0836,45.1282,74232.0
2020-04-20 15:45:00,50.62,50.68,50.61,50.66,52650.0,45.1282,45.1817,45.1192,45.1638,52650.0
2020-04-20 15:50:00,50.66,50.67,50.42,50.44,56244.0,45.1638,45.1727,44.9499,44.9677,56244.0
2020-04-20 15:55:00,50.43,50.53,50.43,50.44,79394.0,44.9588,45.0479,44.9588,44.9677,79394.0
2020-04-21 09:30:00,50.09,50.29,50.02,50.28,95445.0,44.6557,44.834,44.5933,44.8251,95445.0
2020-04-21 09:35:00,50.28,50.32,50.15,50.16,85390.0,44.8251,44.8607,44.7092,44.7181,85390.0
2020-04-21 09:40:00,50.14,50.23,50.12,50.18,121963.0,44.7002,44.7805,44.6824,44.7359,121963.0
2020-04-21 09:45:00,50.17,50.49,50.14,50.46,74359.0,44.727,45.0123,44.7002,44.9855,74359.0
2020-04-21 09:50:00,50.45,50.47,50.3,50.39,87052.0,44.9766,44.9944,44.8429,44.9231,87052.0
2020-04-21 09:55:00,50.4,50.57,50.36,50.4,80231.0,44.932,45.0836,44.8964,44.932,80231.0
2020-04-21 10:00:00,50.41,50.5,50.35,50.5,45044.0,44.9409,45.0212,44.8875,45.0212,45044.0
2020-04-21 10:05:00,50.5,50.5,50.38,50.38,50290.0,45.0212,45.0212,44.9142,44.9142,50290.0
2020-04-21 10:10:00,50.4,50.46,50.34,50.39,40047.0,44.932,44.9855,44.8785,44.9231,40047.0
2020-04-21 10:15:00,50.39,50.39,50.29,50.32,35052.0,44.9231,44.9231,44.834,44.8607,35052.0
2020-04-21 10:20:00,50.32,50.45,50.3,50.45,44473.0,44.8607,44.9766,44.8429,44.9766,44473.0
2020-04-21 10:25:00,50.45,50.46,50.37,50.4,31131.0,44.9766,44.9855,44.9053,44.932,31131.0
2020-04-21 10:30:00,50.39,50.44,50.38,50.41,38701.0,44.9231,44.9677,44.9142,44.9409,38701.0
2020-04-21 10:35:00,50.41,50.45,50.37,50.38,41626.0,44.9409,44.9766,44.9053,44.9142,41626.0
2020-04-21 10:40:00,50.38,50.52,50.37,50.4,49239.0,44.9142,45.039,44.9053,44.932,49239.0
2020-04-21 10:45:00,50.4,50.42,50.28,50.3,35167.0,44.932,44.9499,44.8251,44.8429,35167.0
2020-04-21 10:50:00,50.3,50.32,50.26,50.27,128253.0,44.8429,44.8607,44.8072,44.8161,128253.0
2020-04-21 10:55:00,50.28,50.33,50.24,50.25,90086.0,44.8251,44.8696,44.7894,44.7983,90086.0
2020-04-21 11:00:00,50.25,50.27,50.19,50.23,43865.0,44.7983,44.8161,44.7448,44.7805,43865.0
2020-04-21 11:05:00,50.23,50.25,50.19,50.23,38924.0,44.7805,44.7983,44.7448,44.7805,38924.0
2020-04-21 11:10:00,50.22,50.25,50.18,50.21,48027.0,44.7716,44.7983,44.7359,44.7626,48027.0
2020-04-21 11:15:00,50.21,50.33,50.18,50.32,49485.0,44.7626,44.8696,44.7359,44.8607,49485.0
2020-04-21 11:20:00,50.32,50.34,50.28,50.28,57520.0,44.8607,44.8785,44.8251,44.8251,57520.0
2020-04-21 11:25:00,50.28,50.31,50.16,50.19,37099.0,44.8251,44.8518,44.7181,44.7448,37099.0
2020-04-21 11:30:00,50.19,50.35,50.19,50.29,212434.0,44.7448,44.8875,44.7448,44.834,212434.0
2020-04-21 11:35:00,50.29,50.29,50.18,50.25,35192.0,44.834,44.834,44.7359,44.7983,35192.0
2020-04-21 11:40:00,50.25,50.28,50.19,50.21,29709.0,44.7983,44.8251,44.7448,44.7626,29709.0
2020-04-21 11:45:00,50.2,50.31,50.2,50.3,16593.0,44.7537,44.8518,44.7537,44.8429,16593.0
2020-04-21 11:50:00,50.29,50.29,50.23,50.28,24155.0,44.834,44.834,44.7805,44.8251,24155.0
2020-04-21 11:55:00,50.28,50.36,50.24,50.35,31110.0,44.8251,44.8964,44.7894,44.8875,31110.0
2020-04-21 12:00:00,50.35,50.36,50.25,50.27,28275.0,44.8875,44.8964,44.7983,44.8161,28275.0
2020-04-21 12:05:00,50.27,50.3,50.22,50.25,25006.0,44.8161,44.8429,44.7716,44.7983,25006.0
2020-04-21 12:10:00,50.26,50.3,50.23,50.26,32370.0,44.8072,44.8429,44.7805,44.8072,32370.0
2020-04-21 12:15:00,50.27,50.32,50.26,50.31,11420.0,44.8161,44.8607,44.8072,44.8518,11420.0
2020-04-21 12:20:00,50.32,50.37,50.29,50.3,24073.0,44.8607,44.9053,44.834,44.8429,24073.0
2020-04-21 12:25:00,50.3,50.33,50.23,50.24,26954.0,44.8429,44.8696,44.7805,44.7894,26954.0
2020-04-21 12:30:00,50.24,50.26,50.2,50.22,26981.0,44.7894,44.8072,44.7537,44.7716,26981.0
2020-04-21 12:35:00,50.22,50.23,50.14,50.18,33793.0,44.7716,44.7805,44.7002,44.7359,33793.0
2020-04-21 12:40:00,50.18,50.23,50.14,50.16,26767.0,44.7359,44.7805,44.7002,44.7181,26767.0
2020-04-21 12:45:00,50.15,50.18,50.11,50.18,24931.0,44.7092,44.7359,44.6735,44.7359,24931.0
2020-04-21 12:50:00,50.18,50.23,50.15,50.23,24192.0,44.7359,44.7805,44.7092,44.7805,24192.0
2020-04-21 12:55:00,50.24,50.26,50.19,50.24,22392.0,44.7894,44.8072,44.7448,44.7894,22392.0
2020-04-21 13:00:00,50.24,50.32,50.24,50.31,14379.0,44.7894,44.8607,44.7894,44.8518,14379.0
2020-04-21 13:05:00,50.32,50.39,50.31,50.37,15718.0,44.8607,44.9231,44.8518,44.9053,15718.0
2020-04-21 13:10:00,50.38,50.43,50.36,50.38,19029.0,44.9142,44.9588,44.8964,44.9142,19029.0
2020-04-21 13:15:00,50.38,50.4,50.34,50.39,19353.0,44.9142,44.932,44.8785,44.9231,19353.0
2020-04-21 13:20:00,50.39,50.44,50.37,50.37,26025.0,44.9231,44.9677,44.9053,44.9053,26025.0
2020-04-21 13:25:00,50.38,50.39,50.33,50.36,17913.0,44.9142,44.9231,44.8696,44.8964,17913.0
2020-04-21 13:30:00,50.33,50.35,50.3,50.34,13722.0,44.8696,44.8875,44.8429,44.8785,13722.0
2020-04-21 13:35:00,50.36,50.41,50.32,50.37,15316.0,44.8964,44.9409,44.8607,44.9053,15316.0
2020-04-21 13:40:00,50.36,50.39,50.31,50.39,26912.0,44.8964,44.9231,44.8518,44.9231,26912.0
2020-04-21 13:45:00,50.38,50.38,50.21,50.22,18802.0,44.9142,44.9142,44.7626,44.7716,18802.0
2020-04-21 13:50:00,50.22,50.29,50.21,50.28,21618.0,44.7716,44.834,44.7626,44.8251,21618.0
2020-04-21 13:55:00,50.28,50.3,50.18,50.21,27687.0,44.8251,44.8429,44.7359,44.7626,27687.0
2020-04-21 14:00:00,50.2,50.2,50.13,50.18,21037.0,44.7537,44.7537,44.6913,44.7359,21037.0
2020-04-21 14:05:00,50.18,50.27,50.16,50.23,26975.0,44.7359,44.8161,44.7181,44.7805,26975.0
2020-04-21 14:10:00,50.22,50.26,50.18,50.22,25673.0,44.7716,44.8072,44.7359,44.7716,25673.0
2020-04-21 14:15:00,50.22,50.26,50.16,50.18,16633.0,44.7716,44.8072,44.7181,44.7359,16633.0
2020-04-21 14:20:00,50.16,50.31,50.13,50.28,25391.0,44.7181,44.8518,44.6913,44.8251,25391.0
2020-04-21 14:25:00,50.29,50.36,50.26,50.26,18359.0,44.834,44.8964,44.8072,44.8072,18359.0
2020-04-21 14:30:00,50.28,50.3,50.25,50.27,17500.0,44.8251,44.8429,44.7983,44.8161,17500.0
2020-04-21 14:35:00,50.28,50.29,50.17,50.17,33700.0,44.8251,44.834,44.727,44.727,33700.0
2020-04-21 14:40:00,50.16,50.16,50.09,50.12,18158.0,44.7181,44.7181,44.6557,44.6824,18158.0
2020-04-21 14:45:00,50.11,50.17,50.04,50.05,44478.0,44.6735,44.727,44.6111,44.62,44478.0
2020-04-21 14:50:00,50.05,50.13,50.05,50.12,20915.0,44.62,44.6913,44.62,44.6824,20915.0
2020-04-21 14:55:00,50.12,50.12,50.03,50.05,27532.0,44.6824,44.6824,44.6022,44.62,27532.0
2020-04-21 15:00:00,50.05,50.1,50.03,50.08,37482.0,44.62,44.6646,44.6022,44.6468,37482.0
2020-04-21 15:05:00,50.08,50.1,49.94,49.98,26846.0,44.6468,44.6646,44.5219,44.5576,26846.0
2020-04-21 15:10:00,49.97,50.03,49.94,50.03,26055.0,44.5487,44.6022,44.5219,44.6022,26055.0
2020-04-21 15:15:00,50.02,50.09,50.01,50.07,47491.0,44.5933,44.6557,44.5843,44.6378,47491.0
2020-04-21 15:20:00,50.07,50.14,50.04,50.11,20417.0,44.6378,44.7002,44.6111,44.6735,20417.0
2020-04-21 15:25:00,50.11,50.15,50.08,50.13,29682.0,44.6735,44.7092,44.6468,44.6913,29682.0
2020-04-21 15:30:00,50.13,50.19,50.08,50.15,37149.0,44.6913,44.7448,44.6468,44.7092,37149.0
2020-04-21 15:35:00,50.15,50.3,50.15,50.26,68935.0,44.7092,44.8429,44.7092,44.8072,68935.0
2020-04-21 15:40:00,50.26,50.27,50.19,50.2,49491.0,44.8072,44.8161,44.7448,44.7537,49491.0
2020-04-21 15:45:00,50.2,50.21,50.05,50.05,51484.0,44.7537,44.7626,44.62,44.62,51484.0
2020-04-21 15:50:00,50.05,50.09,49.98,50.03,56872.0,44.62,44.6557,44.5576,44.6022,56872.0
2020-04-21 15:55:00,50.03,50.2,50.02,50.07,101071.0,44.6022,44.7537,44.5933,44.6378,101071.0
2020-04-22 09:30:00,50.64,50.72,50.51,50.53,99614.0,45.146,45.2173,45.0301,45.0479,99614.0
2020-04-22 09:35:00,50.54,50.65,50.51,50.65,66335.0,45.0568,45.1549,45.0301,45.1549,66335.0
2020-04-22 09:40:00,50.66,50.75,50.59,50.59,37024.0,45.1638,45.2441,45.1014,45.1014,37024.0
2020-04-22 09:45:00,50.59,50.64,50.5,50.52,28711.0,45.1014,45.146,45.0212,45.039,28711.0
2020-04-22 09:50:00,50.52,50.64,50.51,50.64,29137.0,45.039,45.146,45.0301,45.146,29137.0
2020-04-22 09:55:00,50.64,50.7,50.63,50.67,39282.0,45.146,45.1995,45.1371,45.1727,39282.0
2020-04-22 10:00:00,50.67,50.71,50.56,50.57,38492.0,45.1727,45.2084,45.0747,45.0836,38492.0
2020-04-22 10:05:00,50.55,50.59,50.53,50.57,22353.0,45.0658,45.1014,45.0479,45.0836,22353.0
2020-04-22 10:10:00,50.58,50.71,50.58,50.58,34498.0,45.0925,45.2084,45.0925,45.0925,34498.0
2020-04-22 10:15:00,50.61,50.63,50.52,50.58,21931.0,45.1192,45.1371,45.039,45.0925,21931.0
2020-04-22 10:20:00,50.58,50.66,50.58,50.65,24026.0,45.0925,45.1638,45.0925,45.1549,24026.0
2020-04-22 10:25:00,50.64,50.67,50.57,50.58,26253.0,45.146,45.1727,45.0836,45.0925,26253.0
2020-04-22 10:30:00,50.58,50.63,50.51,50.55,17943.0,45.0925,45.1371,45.0301,45.0658,17943.0
2020-04-22 10:35:00,50.55,50.56,50.49,50.49,31403.0,45.0658,45.0747,45.0123,45.0123,31403.0
2020-04-22 10:40:00,50.49,50.56,50.48,50.53,24154.0,45.0123,45.0747,45.0034,45.0479,24154.0
2020-04-22 10:45:00,50.52,50.53,50.45,50.49,25121.0,45.039,45.0479,44.9766,45.0123,25121.0
2020-04-22 10:50:00,50.49,50.54,50.43,50.46,40724.0,45.0123,45.0568,44.9588,44.9855,40724.0
2020-04-22 10:55:00,50.47,50.49,50.38,50.39,25009.0,44.9944,45.0123,44.9142,44.9231,25009.0
2020-04-22 11:00:00,50.4,50.5,50.38,50.5,44380.0,44.932,45.0212,44.9142,45.0212,44380.0
2020-04-22 11:05:00,50.5,50.54,50.48,50.53,23980.0,45.0212,45.0568,45.0034,45.0479,23980.0
2020-04-22 11:10:00,50.55,50.55,50.5,50.54,39448.0,45.0658,45.0658,45.0212,45.0568,39448.0
2020-04-22 11:15:00,50.54,50.58,50.53,50.54,62739.0,45.0568,45.0925,45.0479,45.0568,62739.0
2020-04-22 11:20:00,50.55,50.56,50.42,50.49,48093.0,45.0658,45.0747,44.9499,45.0123,48093.0
2020-04-22 11:25:00,50.5,50.52,50.41,50.47,31906.0,45.0212,45.039,44.9409,44.9944,31906.0
2020-04-22 11:30:00,50.5,50.57,50.4,50.41,134758.0,45.0212,45.0836,44.932,44.9409,134758.0
2020-04-22 11:35:00,50.41,50.47,50.4,50.42,42137.0,44.9409,44.9944,44.932,44.9499,42137.0
2020-04-22 11:40:00,50.42,50.46,50.39,50.45,37159.0,44.9499,44.9855,44.9231,44.9766,37159.0
2020-04-22 11:45:00,50.46,50.54,50.46,50.54,15699.0,44.9855,45.0568,44.9855,45.0568,15699.0
2020-04-22 11:50:00,50.54,50.55,50.48,50.49,26274.0,45.0568,45.0658,45.0034,45.0123,26274.0
2020-04-22 11:55:00,50.5,50.5,50.44,50.45,11606.0,45.0212,45.0212,44.9677,44.9766,11606.0
2020-04-22 12:00:00,50.45,50.5,50.44,50.48,14490.0,44.9766,45.0212,44.9677,45.0034,14490.0
2020-04-22 12:05:00,50.48,50.49,50.42,50.43,13344.0,45.0034,45.0123,44.9499,44.9588,13344.0
2020-04-22 12:10:00,50.43,50.46,50.39,50.39,37068.0,44.9588,44.9855,44.9231,44.9231,37068.0
2020-04-22 12:15:00,50.39,50.49,50.39,50.48,16226.0,44.9231,45.0123,44.9231,45.0034,16226.0
2020-04-22 12:20:00,50.48,50.49,50.43,50.46,14163.0,45.0034,45.0123,44.9588,44.9855,14163.0
2020-04-22 12:25:00,50.47,50.47,50.41,50.43,17711.0,44.9944,44.9944,44.9409,44.9588,17711.0
2020-04-22 12:30:00,50.43,50.47,50.43,50.46,17270.0,44.9588,44.9944,44.9588,44.9855,17270.0
2020-04-22 12:35:00,50.45,50.5,50.43,50.5,16879.0,44.9766,45.0212,44.9588,45.0212,16879.0
2020-04-22 12:40:00,50.5,50.54,50.5,50.52,15909.0,45.0212,45.0568,45.0212,45.039,15909.0
2020-04-22 12:45:00,50.51,50.52,50.48,50.49,10307.0,45.0301,45.039,45.0034,45.0123,10307.0
2020-04-22 12:50:00,50.49,50.49,50.41,50.41,12254.0,45.0123,45.0123,44.9409,44.9409,12254.0
2020-04-22 12:55:00,50.4,50.43,50.38,50.4,9593.0,44.932,44.9588,44.9142,44.932,9593.0
2020-04-22 13:00:00,50.41,50.41,50.36,50.39,13247.0,44.9409,44.9409,44.8964,44.9231,13247.0
2020-04-22 13:05:00,50.39,50.41,50.36,50.39,17425.0,44.9231,44.9409,44.8964,44.9231,17425.0
2020-04-22 13:10:00,50.39,50.42,50.38,50.4,35596.0,44.9231,44.9499,44.9142,44.932,35596.0
2020-04-22 13:15:00,50.4,50.4,50.36,50.39,16895.0,44.932,44.932,44.8964,44.9231,16895.0
2020-04-22 13:20:00,50.4,50.45,50.39,50.45,10763.0,44.932,44.9766,44.9231,44.9766,10763.0
2020-04-22 13:25:00,50.45,50.47,50.42,50.44,17070.0,44.9766,44.9944,44.9499,44.9677,17070.0
2020-04-22 13:30:00,50.44,50.44,50.39,50.4,25521.0,44.9677,44.9677,44.9231,44.932,25521.0
2020-04-22 13:35:00,50.39,50.45,50.38,50.41,20864.0,44.9231,44.9766,44.9142,44.9409,20864.0
2020-04-22 13:40:00,50.41,50.47,50.41,50.47,14424.0,44.9409,44.9944,44.9409,44.9944,14424.0
2020-04-22 13:45:00,50.47,50.49,50.46,50.46,10762.0,44.9944,45.0123,44.9855,44.9855,10762.0
2020-04-22 13:50:00,50.46,50.49,50.44,50.47,42616.0,44.9855,45.0123,44.9677,44.9944,42616.0
2020-04-22 13:55:00,50.47,50.48,50.43,50.47,20965.0,44.9944,45.0034,44.9588,44.9944,20965.0
2020-04-22 14:00:00,50.47,50.48,50.42,50.45,15152.0,44.9944,45.0034,44.9499,44.9766,15152.0
2020-04-22 14:05:00,50.44,50.47,50.39,50.43,16318.0,44.9677,44.9944,44.9231,44.9588,16318.0
2020-04-22 14:10:00,50.43,50.44,50.4,50.42,14344.0,44.9588,44.9677,44.932,44.9499,14344.0
2020-04-22 14:15:00,50.42,50.42,50.38,50.4,19370.0,44.9499,44.9499,44.9142,44.932,19370.0
2020-04-22 14:20:00,50.4,50.46,50.4,50.45,19802.0,44.932,44.9855,44.932,44.9766,19802.0
2020-04-22 14:25:00,50.45,50.46,50.39,50.41,8457.0,44.9766,44.9855,44.9231,44.9409,8457.0
2020-04-22 14:30:00,50.42,50.47,50.41,50.45,25770.0,44.9499,44.9944,44.9409,44.9766,25770.0
2020-04-22 14:35:00,50.46,50.48,50.41,50.47,30786.0,44.9855,45.0034,44.9409,44.9944,30786.0
2020-04-22 14:40:00,50.48,50.49,50.46,50.47,28370.0,45.0034,45.0123,44.9855,44.9944,28370.0
2020-04-22 14:45:00,50.46,50.5,50.43,50.49,14579.0,44.9855,45.0212,44.9588,45.0123,14579.0
2020-04-22 14:50:00,50.48,50.52,50.45,50.45,18420.0,45.0034,45.039,44.9766,44.9766,18420.0
2020-04-22 14:55:00,50.46,50.5,50.44,50.5,17666.0,44.9855,45.0212,44.9677,45.0212,17666.0
2020-04-22 15:00:00,50.49,50.52,50.46,50.52,14804.0,45.0123,45.039,44.9855,45.039,14804.0
2020-04-22 15:05:00,50.51,50.51,50.47,50.48,21007.0,45.0301,45.0301,44.9944,45.0034,21007.0
2020-04-22 15:10:00,50.49,50.52,50.48,50.49,14987.0,45.0123,45.039,45.0034,45.0123,14987.0
2020-04-22 15:15:00,50.5,50.51,50.42,50.42,31116.0,45.0212,45.0301,44.9499,44.9499,31116.0
2020-04-22 15:20:00,50.42,50.48,50.41,50.47,36218.0,44.9499,45.0034,44.9409,44.9944,36218.0
2020-04-22 15:25:00,50.48,50.48,50.41,50.43,29685.0,45.0034,45.0034,44.9409,44.9588,29685.0
2020-04-22 15:30:00,50.43,50.47,50.4,50.41,36511.0,44.9588,44.9944,44.932,44.9409,36511.0
2020-04-22 15:35:00,50.41,50.45,50.41,50.44,25677.0,44.9409,44.9766,44.9409,44.9677,25677.0
2020-04-22 15:40:00,50.44,50.46,50.4,50.45,49059.0,44.9677,44.9855,44.932,44.9766,49059.0
2020-04-22 15:45:00,50.45,50.47,50.39,50.41,84761.0,44.9766,44.9944,44.9231,44.9409,84761.0
2020-04-22 15:50:00,50.41,50.6,50.39,50.43,156741.0,44.9409,45.1103,44.9231,44.9588,156741.0
2020-04-22 15:55:00,50.44,50.44,50.31,50.36,174746.0,44.9677,44.9677,44.8518,44.8964,174746.0
2020-04-23 09:30:00,50.29,50.48,50.22,50.47,93934.0,44.834,45.0034,44.7716,44.9944,93934.0
2020-04-23 09:35:00,50.49,50.58,50.47,50.48,44059.0,45.0123,45.0925,44.9944,45.0034,44059.0
2020-04-23 09:40:00,50.51,50.54,50.46,50.53,36502.0,45.0301,45.0568,44.9855,45.0479,36502.0
2020-04-23 09:45:00,50.53,50.59,50.49,50.52,40137.0,45.0479,45.1014,45.0123,45.039,40137.0
2020-04-23 09:50:00,50.5,50.58,50.47,50.56,57538.0,45.0212,45.0925,44.9944,45.0747,57538.0
2020-04-23 09:55:00,50.55,50.7,50.54,50.62,50584.0,45.0658,45.1995,45.0568,45.1282,50584.0
2020-04-23 10:00:00,50.63,50.74,50.63,50.69,57370.0,45.1371,45.2351,45.1371,45.1906,57370.0
2020-04-23 10:05:00,50.73,50.81,50.72,50.78,28234.0,45.2262,45.2976,45.2173,45.2708,28234.0
2020-04-23 10:10:00,50.8,50.85,50.72,50.81,37236.0,45.2886,45.3332,45.2173,45.2976,37236.0
2020-04-23 10:15:00,50.81,50.82,50.75,50.77,23608.0,45.2976,45.3065,45.2441,45.2619,23608.0
2020-04-23 10:20:00,50.76,50.82,50.69,50.8,36538.0,45.253,45.3065,45.1906,45.2886,36538.0
2020-04-23 10:25:00,50.78,50.81,50.74,50.75,22656.0,45.2708,45.2976,45.2351,45.2441,22656.0
2020-04-23 10:30:00,50.76,50.82,50.73,50.82,27570.0,45.253,45.3065,45.2262,45.3065,27570.0
2020-04-23 10:35:00,50.82,50.84,50.77,50.77,33221.0,45.3065,45.3243,45.2619,45.2619,33221.0
2020-04-23 10:40:00,50.78,50.9,50.76,50.9,26486.0,45.2708,45.3778,45.253,45.3778,26486.0
2020-04-23 10:45:00,50.91,50.92,50.83,50.83,34946.0,45.3867,45.3956,45.3154,45.3154,34946.0
2020-04-23 10:50:00,50.85,50.94,50.85,50.91,24708.0,45.3332,45.4134,45.3332,45.3867,24708.0
2020-04-23 10:55:00,50.9,50.96,50.9,50.91,14179.0,45.3778,45.4313,45.3778,45.3867,14179.0
2020-04-23 11:00:00,50.91,50.95,50.89,50.92,20130.0,45.3867,45.4224,45.3689,45.3956,20130.0
2020-04-23 11:05:00,50.91,50.93,50.88,50.92,11677.0,45.3867,45.4045,45.36,45.3956,11677.0
2020-04-23 11:10:00,50.91,50.96,50.89,50.93,16916.0,45.3867,45.4313,45.3689,45.4045,16916.0
2020-04-23 11:15:00,50.94,50.94,50.88,50.88,14756.0,45.4134,45.4134,45.36,45.36,14756.0
2020-04-23 11:20:00,50.87,50.88,50.84,50.85,17534.0,45.351,45.36,45.3243,45.3332,17534.0
2020-04-23 11:25:00,50.85,50.96,50.85,50.87,21989.0,45.3332,45.4313,45.3332,45.351,21989.0
2020-04-23 11:30:00,50.87,50.96,50.8,50.9,115165.0,45.351,45.4313,45.2886,45.3778,115165.0
2020-04-23 11:35:00,50.91,50.92,50.87,50.89,18891.0,45.3867,45.3956,45.351,45.3689,18891.0
2020-04-23 11:40:00,50.88,50.9,50.82,50.82,16276.0,45.36,45.3778,45.3065,45.3065,16276.0
2020-04-23 11:45:00,50.83,50.83,50.76,50.79,15569.0,45.3154,45.3154,45.253,45.2797,15569.0
2020-04-23 11:50:00,50.78,50.84,50.78,50.79,15013.0,45.2708,45.3243,45.2708,45.2797,15013.0
2020-04-23 11:55:00,50.8,50.8,50.75,50.78,16950.0,45.2886,45.2886,45.2441,45.2708,16950.0
2020-04-23 12:00:00,50.76,50.78,50.75,50.75,25586.0,45.253,45.2708,45.2441,45.2441,25586.0
2020-04-23 12:05:00,50.74,50.85,50.73,50.84,30539.0,45.2351,45.3332,45.2262,45.3243,30539.0
2020-04-23 12:10:00,50.85,50.85,50.79,50.8,16097.0,45.3332,45.3332,45.2797,45.2886,16097.0
2020-04-23 12:15:00,50.8,50.84,50.77,50.83,15407.0,45.2886,45.3243,45.2619,45.3154,15407.0
2020-04-23 12:20:00,50.84,50.86,50.8,50.84,16998.0,45.3243,45.3421,45.2886,45.3243,16998.0
2020-04-23 12:25:00,50.84,50.92,50.84,50.88,15116.0,45.3243,45.3956,45.3243,45.36,15116.0
2020-04-23 12:30:00,50.88,50.91,50.86,50.88,25023.0,45.36,45.3867,45.3421,45.36,25023.0
2020-04-23 12:35:00,50.88,50.92,50.86,50.92,7275.0,45.36,45.3956,45.3421,45.3956,7275.0
2020-04-23 12:40:00,50.92,50.93,50.66,50.68,21648.0,45.3956,45.4045,45.1638,45.1817,21648.0
2020-04-23 12:45:00,50.7,50.79,50.45,50.7,49277.0,45.1995,45.2797,44.9766,45.1995,49277.0
2020-04-23 12:50:00,50.68,50.77,50.57,50.69,53404.0,45.1817,45.2619,45.0836,45.1906,53404.0
2020-04-23 12:55:00,50.71,50.78,50.68,50.7,10005.0,45.2084,45.2708,45.1817,45.1995,10005.0
2020-04-23 13:00:00,50.71,50.76,50.69,50.75,15670.0,45.2084,45.253,45.1906,45.2441,15670.0
2020-04-23 13:05:00,50.75,50.75,50.69,50.72,17558.0,45.2441,45.2441,45.1906,45.2173,17558.0
2020-04-23 13:10:00,50.72,50.81,50.71,50.78,20028.0,45.2173,45.2976,45.2084,45.2708,20028.0
2020-04-23 13:15:00,50.77,50.78,50.7,50.7,14069.0,45.2619,45.2708,45.1995,45.1995,14069.0
2020-04-23 13:20:00,50.7,50.7,50.58,50.62,17404.0,45.1995,45.1995,45.0925,45.1282,17404.0
2020-04-23 13:25:00,50.61,50.63,50.53,50.61,16761.0,45.1192,45.1371,45.0479,45.1192,16761.0
2020-04-23 13:30:00,50.62,50.68,50.61,50.68,8283.0,45.1282,45.1817,45.1192,45.1817,8283.0
2020-04-23 13:35:00,50.68,50.7,50.64,50.64,18797.0,45.1817,45.1995,45.146,45.146,18797.0
2020-04-23 13:40:00,50.65,50.66,50.56,50.59,16319.0,45.1549,45.1638,45.0747,45.1014,16319.0
2020-04-23 13:45:00,50.58,50.6,50.5,50.51,14360.0,45.0925,45.1103,45.0212,45.0301,14360.0
2020-04-23 13:50:00,50.51,50.53,50.47,50.52,23752.0,45.0301,45.0479,44.9944,45.039,23752.0
2020-04-23 13:55:00,50.52,50.62,50.49,50.62,24070.0,45.039,45.1282,45.0123,45.1282,24070.0
2020-04-23 14:00:00,50.61,50.64,50.56,50.57,29658.0,45.1192,45.146,45.0747,45.0836,29658.0
2020-04-23 14:05:00,50.56,50.56,50.44,50.44,22794.0,45.0747,45.0747,44.9677,44.9677,22794.0
2020-04-23 14:10:00,50.45,50.46,50.39,50.45,13408.0,44.9766,44.9855,44.9231,44.9766,13408.0
2020-04-23 14:15:00,50.44,50.56,50.43,50.54,20007.0,44.9677,45.0747,44.9588,45.0568,20007.0
2020-04-23 14:20:00,50.54,50.54,50.49,50.54,13601.0,45.0568,45.0568,45.0123,45.0568,13601.0
2020-04-23 14:25:00,50.53,50.59,50.52,50.59,11887.0,45.0479,45.1014,45.039,45.1014,11887.0
2020-04-23 14:30:00,50.59,50.63,50.59,50.61,13809.0,45.1014,45.1371,45.1014,45.1192,13809.0
2020-04-23 14:35:00,50.61,50.63,50.54,50.56,12592.0,45.1192,45.1371,45.0568,45.0747,12592.0
2020-04-23 14:40:00,50.57,50.6,50.55,50.59,16029.0,45.0836,45.1103,45.0658,45.1014,16029.0
2020-04-23 14:45:00,50.6,50.6,50.54,50.57,24526.0,45.1103,45.1103,45.0568,45.0836,24526.0
2020-04-23 14:50:00,50.57,50.66,50.56,50.65,12153.0,45.0836,45.1638,45.0747,45.1549,12153.0
2020-04-23 14:55:00,50.66,50.74,50.66,50.74,10252.0,45.1638,45.2351,45.1638,45.2351,10252.0
2020-04-23 15:00:00,50.73,50.74,50.7,50.71,11996.0,45.2262,45.2351,45.1995,45.2084,11996.0
2020-04-23 15:05:00,50.7,50.71,50.65,50.66,10770.0,45.1995,45.2084,45.1549,45.1638,10770.0
2020-04-23 15:10:00,50.67,50.67,50.54,50.55,19655.0,45.1727,45.1727,45.0568,45.0658,19655.0
2020-04-23 15:15:00,50.55,50.56,50.46,50.48,16077.0,45.0658,45.0747,44.9855,45.0034,16077.0
2020-04-23 15:20:00,50.47,50.48,50.37,50.43,32233.0,44.9944,45.0034,44.9053,44.9588,32233.0
2020-04-23 15:25:00,50.42,50.49,50.39,50.49,11918.0,44.9499,45.0123,44.9231,45.0123,11918.0
2020-04-23 15:30:00,50.48,50.49,50.4,50.41,29388.0,45.0034,45.0123,44.932,44.9409,29388.0
2020-04-23 15:35:00,50.43,50.44,50.33,50.39,23565.0,44.9588,44.9677,44.8696,44.9231,23565.0
2020-04-23 15:40:00,50.39,50.46,50.38,50.38,20634.0,44.9231,44.9855,44.9142,44.9142,20634.0
2020-04-23 15:45:00,50.39,50.47,50.38,50.42,23086.0,44.9231,44.9944,44.9142,44.9499,23086.0
2020-04-23 15:50:00,50.41,50.46,50.3,50.4,79714.0,44.9409,44.9855,44.8429,44.932,79714.0
2020-04-23 15:55:00,50.41,50.44,50.34,50.37,99731.0,44.9409,44.9677,44.8785,44.9053,99731.0
2020-04-24 09:30:00,50.7,50.84,50.7,50.79,84672.0,45.1995,45.3243,45.1995,45.2797,84672.0
2020-04-24 09:35:00,50.79,50.8,50.73,50.77,48292.0,45.2797,45.2886,45.2262,45.2619,48292.0
2020-04-24 09:40:00,50.76,50.9,50.72,50.9,46299.0,45.253,45.3778,45.2173,45.3778,46299.0
2020-04-24 09:45:00,50.88,50.9,50.74,50.77,37636.0,45.36,45.3778,45.2351,45.2619,37636.0
2020-04-24 09:50:00,50.77,50.92,50.77,50.78,45346.0,45.2619,45.3956,45.2619,45.2708,45346.0
2020-04-24 09:55:00,50.77,50.77,50.57,50.57,41013.0,45.2619,45.2619,45.0836,45.0836,41013.0
2020-04-24 10:00:00,50.57,50.74,50.54,50.65,69472.0,45.0836,45.2351,45.0568,45.1549,69472.0
2020-04-24 10:05:00,50.68,50.77,50.66,50.76,37743.0,45.1817,45.2619,45.1638,45.253,37743.0
2020-04-24 10:10:00,50.76,50.84,50.76,50.82,29523.0,45.253,45.3243,45.253,45.3065,29523.0
2020-04-24 10:15:00,50.82,50.96,50.78,50.95,17586.0,45.3065,45.4313,45.2708,45.4224,17586.0
2020-04-24 10:20:00,50.96,51.0,50.9,50.95,57512.0,45.4313,45.4669,45.3778,45.4224,57512.0
2020-04-24 10:25:00,50.96,50.98,50.88,50.9,26283.0,45.4313,45.4491,45.36,45.3778,26283.0
2020-04-24 10:30:00,50.9,51.03,50.89,50.99,36404.0,45.3778,45.4937,45.3689,45.458,36404.0
2020-04-24 10:35:00,51.0,51.04,50.97,50.97,19516.0,45.4669,45.5026,45.4402,45.4402,19516.0
2020-04-24 10:40:00,50.97,50.99,50.92,50.95,14203.0,45.4402,45.458,45.3956,45.4224,14203.0
2020-04-24 10:45:00,50.96,51.01,50.94,50.94,15989.0,45.4313,45.4759,45.4134,45.4134,15989.0
2020-04-24 10:50:00,50.94,50.95,50.83,50.84,20523.0,45.4134,45.4224,45.3154,45.3243,20523.0
2020-04-24 10:55:00,50.83,50.87,50.82,50.86,11233.0,45.3154,45.351,45.3065,45.3421,11233.0
2020-04-24 11:00:00,50.88,50.92,50.84,50.87,32975.0,45.36,45.3956,45.3243,45.351,32975.0
2020-04-24 11:05:00,50.87,50.88,50.83,50.87,23803.0,45.351,45.36,45.3154,45.351,23803.0
2020-04-24 11:10:00,50.86,50.87,50.74,50.78,21131.0,45.3421,45.351,45.2351,45.2708,21131.0
2020-04-24 11:15:00,50.78,50.84,50.78,50.8,8377.0,45.2708,45.3243,45.2708,45.2886,8377.0
2020-04-24 11:20:00,50.79,50.82,50.74,50.74,11682.0,45.2797,45.3065,45.2351,45.2351,11682.0
2020-04-24 11:25:00,50.75,50.79,50.67,50.67,21825.0,45.2441,45.2797,45.1727,45.1727,21825.0
2020-04-24 11:30:00,50.68,50.84,50.68,50.83,33572.0,45.1817,45.3243,45.1817,45.3154,33572.0
2020-04-24 11:35:00,50.83,50.9,50.83,50.88,12513.0,45.3154,45.3778,45.3154,45.36,12513.0
2020-04-24 11:40:00,50.88,50.89,50.82,50.83,7164.0,45.36,45.3689,45.3065,45.3154,7164.0
2020-04-24 11:45:00,50.84,50.88,50.82,50.87,6907.0,45.3243,45.36,45.3065,45.351,6907.0
2020-04-24 11:50:00,50.87,50.92,50.86,50.87,22837.0,45.351,45.3956,45.3421,45.351,22837.0
2020-04-24 11:55:00,50.86,50.91,50.84,50.91,28166.0,45.3421,45.3867,45.3243,45.3867,28166.0
2020-04-24 12:00:00,50.91,50.96,50.9,50.96,13579.0,45.3867,45.4313,45.3778,45.4313,13579.0
2020-04-24 12:05:00,50.96,50.99,50.94,50.98,23687.0,45.4313,45.458,45.4134,45.4491,23687.0
2020-04-24 12:10:00,50.98,51.0,50.95,50.97,20066.0,45.4491,45.4669,45.4224,45.4402,20066.0
2020-04-24 12:15:00,50.97,50.97,50.93,50.94,17828.0,45.4402,45.4402,45.4045,45.4134,17828.0
2020-04-24 12:20:00,50.94,50.98,50.9,50.97,9648.0,45.4134,45.4491,45.3778,45.4402,9648.0
2020-04-24 12:25:00,50.97,50.98,50.93,50.98,6750.0,45.4402,45.4491,45.4045,45.4491,6750.0
2020-04-24 12:30:00,50.99,51.0,50.95,50.95,9031.0,45.458,45.4669,45.4224,45.4224,9031.0
2020-04-24 12:35:00,50.94,51.0,50.93,51.0,14532.0,45.4134,45.4669,45.4045,45.4669,14532.0
2020-04-24 12:40:00,51.0,51.06,50.99,51.06,23021.0,45.4669,45.5204,45.458,45.5204,23021.0
2020-04-24 12:45:00,51.06,51.06,50.99,51.0,11272.0,45.5204,45.5204,45.458,45.4669,11272.0
2020-04-24 12:50:00,50.99,51.02,50.97,51.01,6558.0,45.458,45.4848,45.4402,45.4759,6558.0
2020-04-24 12:55:00,51.01,51.01,50.98,51.0,7897.0,45.4759,45.4759,45.4491,45.4669,7897.0
2020-04-24 13:00:00,50.99,51.02,50.97,50.98,19712.0,45.458,45.4848,45.4402,45.4491,19712.0
2020-04-24 13:05:00,50.98,51.02,50.98,51.01,8940.0,45.4491,45.4848,45.4491,45.4759,8940.0
2020-04-24 13:10:00,51.0,51.02,50.98,51.02,10629.0,45.4669,45.4848,45.4491,45.4848,10629.0
2020-04-24 13:15:00,51.02,51.05,51.01,51.05,8850.0,45.4848,45.5115,45.4759,45.5115,8850.0
2020-04-24 13:20:00,51.05,51.05,51.01,51.05,9171.0,45.5115,45.5115,45.4759,45.5115,9171.0
2020-04-24 13:25:00,51.05,51.07,51.03,51.06,9957.0,45.5115,45.5293,45.4937,45.5204,9957.0
2020-04-24 13:30:00,51.05,51.06,50.95,50.98,15041.0,45.5115,45.5204,45.4224,45.4491,15041.0
2020-04-24 13:35:00,50.97,51.01,50.93,51.0,12530.0,45.4402,45.4759,45.4045,45.4669,12530.0
2020-04-24 13:40:00,51.0,51.05,51.0,51.04,13992.0,45.4669,45.5115,45.4669,45.5026,13992.0
2020-04-24 13:45:00,51.05,51.1,51.01,51.1,48204.0,45.5115,45.5561,45.4759,45.5561,48204.0
2020-04-24 13:50:00,51.09,51.18,51.08,51.15,19680.0,45.5472,45.6274,45.5383,45.6007,19680.0
2020-04-24 13:55:00,51.16,51.2,51.13,51.2,14453.0,45.6096,45.6452,45.5828,45.6452,14453.0
2020-04-24 14:00:00,51.2,51.21,51.16,51.2,30370.0,45.6452,45.6542,45.6096,45.6452,30370.0
2020-04-24 14:05:00,51.18,51.2,51.16,51.19,13295.0,45.6274,45.6452,45.6096,45.6363,13295.0
2020-04-24 14:10:00,51.2,51.21,51.17,51.17,14349.0,45.6452,45.6542,45.6185,45.6185,14349.0
2020-04-24 14:15:00,51.16,51.2,51.16,51.2,14714.0,45.6096,45.6452,45.6096,45.6452,14714.0
2020-04-24 14:20:00,51.2,51.23,51.16,51.17,18382.0,45.6452,45.672,45.6096,45.6185,18382.0
2020-04-24 14:25:00,51.17,51.18,51.12,51.16,14980.0,45.6185,45.6274,45.5739,45.6096,14980.0
2020-04-24 14:30:00,51.15,51.16,51.09,51.11,14037.0,45.6007,45.6096,45.5472,45.565,14037.0
2020-04-24 14:35:00,51.1,51.13,51.08,51.13,14183.0,45.5561,45.5828,45.5383,45.5828,14183.0
2020-04-24 14:40:00,51.13,51.15,51.11,51.12,13882.0,45.5828,45.6007,45.565,45.5739,13882.0
2020-04-24 14:45:00,51.12,51.16,51.12,51.16,12713.0,45.5739,45.6096,45.5739,45.6096,12713.0
2020-04-24 14:50:00,51.15,51.16,51.07,51.09,19678.0,45.6007,45.6096,45.5293,45.5472,19678.0
2020-04-24 14:55:00,51.06,51.09,51.03,51.09,41207.0,45.5204,45.5472,45.4937,45.5472,41207.0
2020-04-24 15:00:00,51.07,51.07,50.98,51.01,17569.0,45.5293,45.5293,45.4491,45.4759,17569.0
2020-04-24 15:05:00,51.02,51.07,51.0,51.07,23335.0,45.4848,45.5293,45.4669,45.5293,23335.0
2020-04-24 15:10:00,51.08,51.09,50.97,50.98,18939.0,45.5383,45.5472,45.4402,45.4491,18939.0
2020-04-24 15:15:00,50.99,51.05,50.98,51.04,14106.0,45.458,45.5115,45.4491,45.5026,14106.0
2020-04-24 15:20:00,51.03,51.08,51.0,51.08,23546.0,45.4937,45.5383,45.4669,45.5383,23546.0
2020-04-24 15:25:00,51.08,51.11,51.05,51.1,17850.0,45.5383,45.565,45.5115,45.5561,17850.0
2020-04-24 15:30:00,51.09,51.14,51.07,51.13,33278.0,45.5472,45.5917,45.5293,45.5828,33278.0
2020-04-24 15:35:00,51.13,51.16,51.09,51.16,28305.0,45.5828,45.6096,45.5472,45.6096,28305.0
2020-04-24 15:40:00,51.16,51.2,51.15,51.18,24976.0,45.6096,45.6452,45.6007,45.6274,24976.0
2020-04-24 15:45:00,51.18,51.22,51.16,51.21,26231.0,45.6274,45.6631,45.6096,45.6542,26231.0
2020-04-24 15:50:00,51.22,51.26,51.14,51.21,57513.0,45.6631,45.6987,45.5917,45.6542,57513.0
2020-04-24 15:55:00,51.21,51.21,51.11,51.18,97937.0,45.6542,45.6542,45.565,45.6274,97937.0
2020-04-27 09:30:00,51.58,51.7,51.53,51.7,74231.0,45.984,46.091,45.9394,46.091,74231.0
2020-04-27 09:35:00,51.7,51.81,51.68,51.73,22311.0,46.091,46.1891,46.0732,46.1177,22311.0
2020-04-27 09:40:00,51.73,51.79,51.64,51.64,30869.0,46.1177,46.1712,46.0375,46.0375,30869.0
2020-04-27 09:45:00,51.64,51.68,51.6,51.66,15036.0,46.0375,46.0732,46.0018,46.0553,15036.0
2020-04-27 09:50:00,51.65,51.66,51.54,51.57,31044.0,46.0464,46.0553,45.9484,45.9751,31044.0
2020-04-27 09:55:00,51.57,51.58,51.5,51.54,40154.0,45.9751,45.984,45.9127,45.9484,40154.0
2020-04-27 10:00:00,51.54,51.62,51.53,51.56,18191.0,45.9484,46.0197,45.9394,45.9662,18191.0
2020-04-27 10:05:00,51.55,51.55,51.44,51.47,19639.0,45.9573,45.9573,45.8592,45.8859,19639.0
2020-04-27 10:10:00,51.46,51.46,51.35,51.37,17468.0,45.877,45.877,45.779,45.7968,17468.0
2020-04-27 10:15:00,51.37,51.4,51.34,51.34,8539.0,45.7968,45.8235,45.7701,45.7701,8539.0
2020-04-27 10:20:00,51.34,51.35,51.29,51.29,27112.0,45.7701,45.779,45.7255,45.7255,27112.0
2020-04-27 10:25:00,51.29,51.39,51.29,51.39,32009.0,45.7255,45.8146,45.7255,45.8146,32009.0
2020-04-27 10:30:00,51.39,51.43,51.36,51.37,20884.0,45.8146,45.8503,45.7879,45.7968,20884.0
2020-04-27 10:35:00,51.36,51.36,51.3,51.35,38199.0,45.7879,45.7879,45.7344,45.779,38199.0
2020-04-27 10:40:00,51.34,51.38,51.32,51.34,9203.0,45.7701,45.8057,45.7522,45.7701,9203.0
2020-04-27 10:45:00,51.34,51.36,51.28,51.35,11544.0,45.7701,45.7879,45.7166,45.779,11544.0
2020-04-27 10:50:00,51.35,51.35,51.29,51.34,17514.0,45.779,45.779,45.7255,45.7701,17514.0
2020-04-27 10:55:00,51.34,51.34,51.29,51.33,10183.0,45.7701,45.7701,45.7255,45.7611,10183.0
2020-04-27 11:00:00,51.34,51.43,51.32,51.43,47597.0,45.7701,45.8503,45.7522,45.8503,47597.0
2020-04-27 11:05:00,51.44,51.51,51.41,51.51,56628.0,45.8592,45.9216,45.8325,45.9216,56628.0
2020-04-27 11:10:00,51.51,51.52,51.4,51.45,20755.0,45.9216,45.9305,45.8235,45.8681,20755.0
2020-04-27 11:15:00,51.47,51.57,51.46,51.53,30164.0,45.8859,45.9751,45.877,45.9394,30164.0
2020-04-27 11:20:00,51.53,51.69,51.52,51.69,22267.0,45.9394,46.0821,45.9305,46.0821,22267.0
2020-04-27 11:25:00,51.7,51.76,51.65,51.66,52313.0,46.091,46.1445,46.0464,46.0553,52313.0
2020-04-27 11:30:00,51.65,51.84,51.62,51.65,88761.0,46.0464,46.2158,46.0197,46.0464,88761.0
2020-04-27 11:35:00,51.66,51.7,51.62,51.68,17973.0,46.0553,46.091,46.0197,46.0732,17973.0
2020-04-27 11:40:00,51.66,51.72,51.63,51.72,8723.0,46.0553,46.1088,46.0286,46.1088,8723.0
2020-04-27 11:45:00,51.73,51.74,51.69,51.7,6137.0,46.1177,46.1267,46.0821,46.091,6137.0
2020-04-27 11:50:00,51.69,51.73,51.67,51.69,4981.0,46.0821,46.1177,46.0642,46.0821,4981.0
2020-04-27 11:55:00,51.69,51.74,51.67,51.72,8128.0,46.0821,46.1267,46.0642,46.1088,8128.0
2020-04-27 12:00:00,51.72,51.72,51.64,51.66,18291.0,46.1088,46.1088,46.0375,46.0553,18291.0
2020-04-27 12:05:00,51.65,51.65,51.59,51.6,14289.0,46.0464,46.0464,45.9929,46.0018,14289.0
2020-04-27 12:10:00,51.6,51.64,51.59,51.64,7143.0,46.0018,46.0375,45.9929,46.0375,7143.0
2020-04-27 12:15:00,51.64,51.68,51.63,51.65,11831.0,46.0375,46.0732,46.0286,46.0464,11831.0
2020-04-27 12:20:00,51.65,51.68,51.64,51.66,13538.0,46.0464,46.0732,46.0375,46.0553,13538.0
2020-04-27 12:25:00,51.66,51.68,51.65,51.65,5918.0,46.0553,46.0732,46.0464,46.0464,5918.0
2020-04-27 12:30:00,51.65,51.7,51.65,51.69,6796.0,46.0464,46.091,46.0464,46.0821,6796.0
2020-04-27 12:35:00,51.68,51.7,51.65,51.66,13598.0,46.0732,46.091,46.0464,46.0553,13598.0
2020-04-27 12:40:00,51.66,51.68,51.64,51.65,8995.0,46.0553,46.0732,46.0375,46.0464,8995.0
2020-04-27 12:45:00,51.66,51.7,51.64,51.7,9832.0,46.0553,46.091,46.0375,46.091,9832.0
2020-04-27 12:50:00,51.69,51.69,51.65,51.67,8385.0,46.0821,46.0821,46.0464,46.0642,8385.0
2020-04-27 12:55:00,51.68,51.68,51.64,51.65,11835.0,46.0732,46.0732,46.0375,46.0464,11835.0
2020-04-27 13:00:00,51.63,51.67,51.62,51.67,8143.0,46.0286,46.0642,46.0197,46.0642,8143.0
2020-04-27 13:05:00,51.68,51.73,51.68,51.72,13594.0,46.0732,46.1177,46.0732,46.1088,13594.0
2020-04-27 13:10:00,51.72,51.73,51.69,51.69,15778.0,46.1088,46.1177,46.0821,46.0821,15778.0
2020-04-27 13:15:00,51.69,51.69,51.61,51.62,9731.0,46.0821,46.0821,46.0108,46.0197,9731.0
2020-04-27 13:20:00,51.61,51.61,51.52,51.53,11324.0,46.0108,46.0108,45.9305,45.9394,11324.0
2020-04-27 13:25:00,51.53,51.59,51.52,51.58,11593.0,45.9394,45.9929,45.9305,45.984,11593.0
2020-04-27 13:30:00,51.57,51.58,51.52,51.56,11117.0,45.9751,45.984,45.9305,45.9662,11117.0
2020-04-27 13:35:00,51.54,51.58,51.52,51.57,6772.0,45.9484,45.984,45.9305,45.9751,6772.0
2020-04-27 13:40:00,51.57,51.59,51.53,51.55,9475.0,45.9751,45.9929,45.9394,45.9573,9475.0
2020-04-27 13:45:00,51.54,51.57,51.52,51.56,9989.0,45.9484,45.9751,45.9305,45.9662,9989.0
2020-04-27 13:50:00,51.56,51.62,51.56,51.6,7715.0,45.9662,46.0197,45.9662,46.0018,7715.0
2020-04-27 13:55:00,51.6,51.63,51.55,51.55,12448.0,46.0018,46.0286,45.9573,45.9573,12448.0
2020-04-27 14:00:00,51.57,51.61,51.56,51.57,28754.0,45.9751,46.0108,45.9662,45.9751,28754.0
2020-04-27 14:05:00,51.57,51.58,51.55,51.57,12391.0,45.9751,45.984,45.9573,45.9751,12391.0
2020-04-27 14:10:00,51.56,51.57,51.53,51.53,12284.0,45.9662,45.9751,45.9394,45.9394,12284.0
2020-04-27 14:15:00,51.53,51.55,51.51,51.54,12850.0,45.9394,45.9573,45.9216,45.9484,12850.0
2020-04-27 14:20:00,51.54,51.57,51.53,51.56,19253.0,45.9484,45.9751,45.9394,45.9662,19253.0
2020-04-27 14:25:00,51.56,51.61,51.54,51.59,15076.0,45.9662,46.0108,45.9484,45.9929,15076.0
2020-04-27 14:30:00,51.59,51.6,51.55,51.56,27315.0,45.9929,46.0018,45.9573,45.9662,27315.0
2020-04-27 14:35:00,51.58,51.62,51.56,51.61,41574.0,45.984,46.0197,45.9662,46.0108,41574.0
2020-04-27 14:40:00,51.61,51.65,51.58,51.58,28661.0,46.0108,46.0464,45.984,45.984,28661.0
2020-04-27 14:45:00,51.58,51.62,51.56,51.61,23400.0,45.984,46.0197,45.9662,46.0108,23400.0
2020-04-27 14:50:00,51.62,51.62,51.56,51.61,22070.0,46.0197,46.0197,45.9662,46.0108,22070.0
2020-04-27 14:55:00,51.61,51.62,51.59,51.6,32046.0,46.0108,46.0197,45.9929,46.0018,32046.0
2020-04-27 15:00:00,51.59,51.63,51.58,51.62,41682.0,45.9929,46.0286,45.984,46.0197,41682.0
2020-04-27 15:05:00,51.62,51.63,51.58,51.6,20298.0,46.0197,46.0286,45.984,46.0018,20298.0
2020-04-27 15:10:00,51.6,51.62,51.59,51.62,29980.0,46.0018,46.0197,45.9929,46.0197,29980.0
2020-04-27 15:15:00,51.62,51.64,51.58,51.62,13036.0,46.0197,46.0375,45.984,46.0197,13036.0
2020-04-27 15:20:00,51.62,51.64,51.62,51.62,7051.0,46.0197,46.0375,46.0197,46.0197,7051.0
2020-04-27 15:25:00,51.62,51.62,51.58,51.6,22344.0,46.0197,46.0197,45.984,46.0018,22344.0
2020-04-27 15:30:00,51.6,51.64,51.59,51.64,30146.0,46.0018,46.0375,45.9929,46.0375,30146.0
2020-04-27 15:35:00,51.64,51.7,51.63,51.67,21975.0,46.0375,46.091,46.0286,46.0642,21975.0
2020-04-27 15:40:00,51.68,51.74,51.67,51.73,17111.0,46.0732,46.1267,46.0642,46.1177,17111.0
2020-04-27 15:45:00,51.73,51.74,51.64,51.66,36291.0,46.1177,46.1267,46.0375,46.0553,36291.0
2020-04-27 15:50:00,51.66,51.66,51.5,51.52,91159.0,46.0553,46.0553,45.9127,45.9305,91159.0
2020-04-27 15:55:00,51.52,51.53,51.43,51.5,152466.0,45.9305,45.9394,45.8503,45.9127,152466.0
2020-04-28 09:30:00,52.32,52.32,51.92,51.97,169719.0,46.6437,46.6437,46.2871,46.3317,169719.0
2020-04-28 09:35:00,51.96,52.02,51.89,51.91,110703.0,46.3228,46.3763,46.2604,46.2782,110703.0
2020-04-28 09:40:00,51.91,51.99,51.63,51.65,137894.0,46.2782,46.3495,46.0286,46.0464,137894.0
2020-04-28 09:45:00,51.63,51.7,51.51,51.52,200481.0,46.0286,46.091,45.9216,45.9305,200481.0
2020-04-28 09:50:00,51.52,51.52,51.29,51.43,180084.0,45.9305,45.9305,45.7255,45.8503,180084.0
2020-04-28 09:55:00,51.42,51.51,51.34,51.5,55176.0,45.8414,45.9216,45.7701,45.9127,55176.0
2020-04-28 10:00:00,51.48,51.51,51.41,51.47,58327.0,45.8949,45.9216,45.8325,45.8859,58327.0
2020-04-28 10:05:00,51.47,51.54,51.4,51.48,43515.0,45.8859,45.9484,45.8235,45.8949,43515.0
2020-04-28 10:10:00,51.47,51.52,51.44,51.48,32385.0,45.8859,45.9305,45.8592,45.8949,32385.0
2020-04-28 10:15:00,51.48,51.5,51.38,51.38,35523.0,45.8949,45.9127,45.8057,45.8057,35523.0
2020-04-28 10:20:00,51.38,51.38,51.22,51.32,44541.0,45.8057,45.8057,45.6631,45.7522,44541.0
2020-04-28 10:25:00,51.33,51.37,51.3,51.33,27222.0,45.7611,45.7968,45.7344,45.7611,27222.0
2020-04-28 10:30:00,51.33,51.33,51.11,51.23,39382.0,45.7611,45.7611,45.565,45.672,39382.0
2020-04-28 10:35:00,51.23,51.28,51.08,51.08,39105.0,45.672,45.7166,45.5383,45.5383,39105.0
2020-04-28 10:40:00,51.08,51.08,50.9,51.0,60032.0,45.5383,45.5383,45.3778,45.4669,60032.0
2020-04-28 10:45:00,51.01,51.15,50.99,51.14,78529.0,45.4759,45.6007,45.458,45.5917,78529.0
2020-04-28 10:50:00,51.13,51.23,51.02,51.08,103510.0,45.5828,45.672,45.4848,45.5383,103510.0
2020-04-28 10:55:00,51.09,51.12,50.93,50.96,58449.0,45.5472,45.5739,45.4045,45.4313,58449.0
2020-04-28 11:00:00,50.96,51.08,50.94,51.06,59631.0,45.4313,45.5383,45.4134,45.5204,59631.0
2020-04-28 11:05:00,51.05,51.15,51.03,51.12,41175.0,45.5115,45.6007,45.4937,45.5739,41175.0
2020-04-28 11:10:00,51.11,51.11,50.86,50.92,77931.0,45.565,45.565,45.3421,45.3956,77931.0
2020-04-28 11:15:00,50.93,51.04,50.93,50.99,71203.0,45.4045,45.5026,45.4045,45.458,71203.0
2020-04-28 11:20:00,50.99,51.01,50.9,50.95,58861.0,45.458,45.4759,45.3778,45.4224,58861.0
2020-04-28 11:25:00,50.95,51.06,50.92,51.06,48545.0,45.4224,45.5204,45.3956,45.5204,48545.0
2020-04-28 11:30:00,51.08,51.14,50.99,51.08,110898.0,45.5383,45.5917,45.458,45.5383,110898.0
2020-04-28 11:35:00,51.08,51.16,51.04,51.05,47124.0,45.5383,45.6096,45.5026,45.5115,47124.0
2020-04-28 11:40:00,51.05,51.09,51.02,51.09,18658.0,45.5115,45.5472,45.4848,45.5472,18658.0
2020-04-28 11:45:00,51.09,51.22,51.09,51.16,14300.0,45.5472,45.6631,45.5472,45.6096,14300.0
2020-04-28 11:50:00,51.15,51.16,51.04,51.08,19702.0,45.6007,45.6096,45.5026,45.5383,19702.0
2020-04-28 11:55:00,51.08,51.1,51.04,51.05,11459.0,45.5383,45.5561,45.5026,45.5115,11459.0
2020-04-28 12:00:00,51.05,51.09,51.02,51.09,20532.0,45.5115,45.5472,45.4848,45.5472,20532.0
2020-04-28 12:05:00,51.1,51.18,51.1,51.16,10649.0,45.5561,45.6274,45.5561,45.6096,10649.0
2020-04-28 12:10:00,51.16,51.22,51.16,51.18,15950.0,45.6096,45.6631,45.6096,45.6274,15950.0
2020-04-28 12:15:00,51.18,51.18,51.02,51.09,10504.0,45.6274,45.6274,45.4848,45.5472,10504.0
2020-04-28 12:20:00,51.08,51.12,51.07,51.11,9284.0,45.5383,45.5739,45.5293,45.565,9284.0
2020-04-28 12:25:00,51.12,51.16,51.1,51.15,10806.0,45.5739,45.6096,45.5561,45.6007,10806.0
2020-04-28 12:30:00,51.15,51.23,51.14,51.23,13358.0,45.6007,45.672,45.5917,45.672,13358.0
2020-04-28 12:35:00,51.23,51.3,51.22,51.25,10270.0,45.672,45.7344,45.6631,45.6898,10270.0
2020-04-28 12:40:00,51.25,51.3,51.25,51.29,10460.0,45.6898,45.7344,45.6898,45.7255,10460.0
2020-04-28 12:45:00,51.29,51.33,51.25,51.33,6423.0,45.7255,45.7611,45.6898,45.7611,6423.0
2020-04-28 12:50:00,51.32,51.32,51.26,51.28,8796.0,45.7522,45.7522,45.6987,45.7166,8796.0
2020-04-28 12:55:00,51.27,51.36,51.27,51.33,16181.0,45.7076,45.7879,45.7076,45.7611,16181.0
2020-04-28 13:00:00,51.33,51.4,51.32,51.4,9031.0,45.7611,45.8235,45.7522,45.8235,9031.0
2020-04-28 13:05:00,51.4,51.43,51.36,51.43,17871.0,45.8235,45.8503,45.7879,45.8503,17871.0
2020-04-28 13:10:00,51.42,51.52,51.42,51.51,18531.0,45.8414,45.9305,45.8414,45.9216,18531.0
2020-04-28 13:15:00,51.5,51.5,51.42,51.43,11800.0,45.9127,45.9127,45.8414,45.8503,11800.0
2020-04-28 13:20:00,51.43,51.5,51.42,51.49,7996.0,45.8503,45.9127,45.8414,45.9038,7996.0
2020-04-28 13:25:00,51.49,51.52,51.44,51.44,11438.0,45.9038,45.9305,45.8592,45.8592,11438.0
2020-04-28 13:30:00,51.42,51.43,51.39,51.41,7253.0,45.8414,45.8503,45.8146,45.8325,7253.0
2020-04-28 13:35:00,51.41,51.43,51.38,51.4,7161.0,45.8325,45.8503,45.8057,45.8235,7161.0
2020-04-28 13:40:00,51.4,51.53,51.39,51.53,17601.0,45.8235,45.9394,45.8146,45.9394,17601.0
2020-04-28 13:45:00,51.52,51.57,51.52,51.57,12181.0,45.9305,45.9751,45.9305,45.9751,12181.0
2020-04-28 13:50:00,51.57,51.59,51.5,51.51,9062.0,45.9751,45.9929,45.9127,45.9216,9062.0
2020-04-28 13:55:00,51.5,51.54,51.49,51.51,13289.0,45.9127,45.9484,45.9038,45.9216,13289.0
2020-04-28 14:00:00,51.51,51.58,51.47,51.58,62864.0,45.9216,45.984,45.8859,45.984,62864.0
2020-04-28 14:05:00,51.59,51.64,51.53,51.57,37534.0,45.9929,46.0375,45.9394,45.9751,37534.0
2020-04-28 14:10:00,51.57,51.6,51.53,51.54,38058.0,45.9751,46.0018,45.9394,45.9484,38058.0
2020-04-28 14:15:00,51.54,51.58,51.5,51.55,22824.0,45.9484,45.984,45.9127,45.9573,22824.0
2020-04-28 14:20:00,51.55,51.55,51.51,51.54,16925.0,45.9573,45.9573,45.9216,45.9484,16925.0
2020-04-28 14:25:00,51.54,51.57,51.42,51.42,26840.0,45.9484,45.9751,45.8414,45.8414,26840.0
2020-04-28 14:30:00,51.43,51.44,51.32,51.33,57622.0,45.8503,45.8592,45.7522,45.7611,57622.0
2020-04-28 14:35:00,51.33,51.35,51.28,51.31,12032.0,45.7611,45.779,45.7166,45.7433,12032.0
2020-04-28 14:40:00,51.31,51.38,51.31,51.37,27261.0,45.7433,45.8057,45.7433,45.7968,27261.0
2020-04-28 14:45:00,51.37,51.38,51.3,51.35,19386.0,45.7968,45.8057,45.7344,45.779,19386.0
2020-04-28 14:50:00,51.35,51.36,51.25,51.25,11714.0,45.779,45.7879,45.6898,45.6898,11714.0
2020-04-28 14:55:00,51.26,51.28,51.25,51.27,11589.0,45.6987,45.7166,45.6898,45.7076,11589.0
2020-04-28 15:00:00,51.27,51.27,51.19,51.2,51258.0,45.7076,45.7076,45.6363,45.6452,51258.0
2020-04-28 15:05:00,51.2,51.25,51.15,51.17,60188.0,45.6452,45.6898,45.6007,45.6185,60188.0
2020-04-28 15:10:00,51.17,51.19,51.15,51.17,18781.0,45.6185,45.6363,45.6007,45.6185,18781.0
2020-04-28 15:15:00,51.17,51.18,51.09,51.14,22706.0,45.6185,45.6274,45.5472,45.5917,22706.0
2020-04-28 15:20:00,51.13,51.19,51.04,51.13,21671.0,45.5828,45.6363,45.5026,45.5828,21671.0
2020-04-28 15:25:00,51.13,51.16,51.06,51.11,45910.0,45.5828,45.6096,45.5204,45.565,45910.0
2020-04-28 15:30:00,51.11,51.21,51.09,51.2,27002.0,45.565,45.6542,45.5472,45.6452,27002.0
2020-04-28 15:35:00,51.2,51.21,51.15,51.19,26164.0,45.6452,45.6542,45.6007,45.6363,26164.0
2020-04-28 15:40:00,51.19,51.21,51.17,51.18,22303.0,45.6363,45.6542,45.6185,45.6274,22303.0
2020-04-28 15:45:00,51.19,51.19,51.06,51.07,60630.0,45.6363,45.6363,45.5204,45.5293,60630.0
2020-04-28 15:50:00,51.06,51.08,51.0,51.03,48770.0,45.5204,45.5383,45.4669,45.4937,48770.0
2020-04-28 15:55:00,51.04,51.09,50.96,50.98,88873.0,45.5026,45.5472,45.4313,45.4491,88873.0
2020-04-29 09:30:00,52.02,52.02,51.79,51.89,148351.0,46.3763,46.3763,46.1712,46.2604,148351.0
2020-04-29 09:35:00,51.87,51.89,51.49,51.6,77373.0,46.2426,46.2604,45.9038,46.0018,77373.0
2020-04-29 09:40:00,51.59,51.67,51.35,51.59,106464.0,45.9929,46.0642,45.779,45.9929,106464.0
2020-04-29 09:45:00,51.62,51.67,51.43,51.53,57874.0,46.0197,46.0642,45.8503,45.9394,57874.0
2020-04-29 09:50:00,51.57,51.57,51.35,51.5,58940.0,45.9751,45.9751,45.779,45.9127,58940.0
2020-04-29 09:55:00,51.52,51.61,51.43,51.45,79782.0,45.9305,46.0108,45.8503,45.8681,79782.0
2020-04-29 10:00:00,51.43,51.48,51.39,51.43,29944.0,45.8503,45.8949,45.8146,45.8503,29944.0
2020-04-29 10:05:00,51.41,51.43,51.34,51.34,28321.0,45.8325,45.8503,45.7701,45.7701,28321.0
2020-04-29 10:10:00,51.36,51.53,51.33,51.51,43313.0,45.7879,45.9394,45.7611,45.9216,43313.0
2020-04-29 10:15:00,51.53,51.68,51.48,51.68,35277.0,45.9394,46.0732,45.8949,46.0732,35277.0
2020-04-29 10:20:00,51.67,51.84,51.67,51.7,36830.0,46.0642,46.2158,46.0642,46.091,36830.0
2020-04-29 10:25:00,51.69,51.74,51.6,51.63,20438.0,46.0821,46.1267,46.0018,46.0286,20438.0
2020-04-29 10:30:00,51.63,51.67,51.51,51.51,33121.0,46.0286,46.0642,45.9216,45.9216,33121.0
2020-04-29 10:35:00,51.5,51.58,51.32,51.4,35400.0,45.9127,45.984,45.7522,45.8235,35400.0
2020-04-29 10:40:00,51.4,51.48,51.37,51.43,14289.0,45.8235,45.8949,45.7968,45.8503,14289.0
2020-04-29 10:45:00,51.44,51.44,51.32,51.34,15485.0,45.8592,45.8592,45.7522,45.7701,15485.0
2020-04-29 10:50:00,51.35,51.45,51.35,51.43,26451.0,45.779,45.8681,45.779,45.8503,26451.0
2020-04-29 10:55:00,51.43,51.44,51.33,51.33,22258.0,45.8503,45.8592,45.7611,45.7611,22258.0
2020-04-29 11:00:00,51.34,51.39,51.22,51.23,23788.0,45.7701,45.8146,45.6631,45.672,23788.0
2020-04-29 11:05:00,51.23,51.27,51.18,51.25,24223.0,45.672,45.7076,45.6274,45.6898,24223.0
2020-04-29 11:10:00,51.24,51.28,51.19,51.26,19501.0,45.6809,45.7166,45.6363,45.6987,19501.0
2020-04-29 11:15:00,51.25,51.27,51.19,51.25,20618.0,45.6898,45.7076,45.6363,45.6898,20618.0
2020-04-29 11:20:00,51.23,51.25,51.08,51.15,15806.0,45.672,45.6898,45.5383,45.6007,15806.0
2020-04-29 11:25:00,51.16,51.2,51.1,51.15,17359.0,45.6096,45.6452,45.5561,45.6007,17359.0
2020-04-29 11:30:00,51.14,51.14,50.95,51.06,86783.0,45.5917,45.5917,45.4224,45.5204,86783.0
2020-04-29 11:35:00,51.07,51.12,50.97,51.03,61207.0,45.5293,45.5739,45.4402,45.4937,61207.0
2020-04-29 11:40:00,51.04,51.09,50.97,51.08,46638.0,45.5026,45.5472,45.4402,45.5383,46638.0
2020-04-29 11:45:00,51.09,51.14,51.05,51.07,19924.0,45.5472,45.5917,45.5115,45.5293,19924.0
2020-04-29 11:50:00,51.07,51.17,51.03,51.16,27396.0,45.5293,45.6185,45.4937,45.6096,27396.0
2020-04-29 11:55:00,51.16,51.22,51.08,51.09,13076.0,45.6096,45.6631,45.5383,45.5472,13076.0
2020-04-29 12:00:00,51.08,51.18,51.07,51.14,11775.0,45.5383,45.6274,45.5293,45.5917,11775.0
2020-04-29 12:05:00,51.16,51.16,51.1,51.12,15839.0,45.6096,45.6096,45.5561,45.5739,15839.0
2020-04-29 12:10:00,51.11,51.14,51.09,51.13,12738.0,45.565,45.5917,45.5472,45.5828,12738.0
2020-04-29 12:15:00,51.12,51.16,51.05,51.11,17029.0,45.5739,45.6096,45.5115,45.565,17029.0
2020-04-29 12:20:00,51.11,51.12,51.08,51.09,10530.0,45.565,45.5739,45.5383,45.5472,10530.0
2020-04-29 12:25:00,51.08,51.12,51.07,51.11,13213.0,45.5383,45.5739,45.5293,45.565,13213.0
2020-04-29 12:30:00,51.12,51.15,51.11,51.12,20412.0,45.5739,45.6007,45.565,45.5739,20412.0
2020-04-29 12:35:00,51.13,51.21,51.12,51.21,21493.0,45.5828,45.6542,45.5739,45.6542,21493.0
2020-04-29 12:40:00,51.21,51.28,51.2,51.26,20903.0,45.6542,45.7166,45.6452,45.6987,20903.0
2020-04-29 12:45:00,51.26,51.3,51.25,51.27,40616.0,45.6987,45.7344,45.6898,45.7076,40616.0
2020-04-29 12:50:00,51.27,51.32,51.12,51.13,51730.0,45.7076,45.7522,45.5739,45.5828,51730.0
2020-04-29 12:55:00,51.13,51.14,51.09,51.1,44543.0,45.5828,45.5917,45.5472,45.5561,44543.0
2020-04-29 13:00:00,51.1,51.14,51.01,51.13,59028.0,45.5561,45.5917,45.4759,45.5828,59028.0
2020-04-29 13:05:00,51.11,51.12,51.07,51.11,23868.0,45.565,45.5739,45.5293,45.565,23868.0
2020-04-29 13:10:00,51.11,51.14,51.07,51.1,13783.0,45.565,45.5917,45.5293,45.5561,13783.0
2020-04-29 13:15:00,51.09,51.17,51.08,51.12,22241.0,45.5472,45.6185,45.5383,45.5739,22241.0
2020-04-29 13:20:00,51.11,51.11,51.05,51.07,39236.0,45.565,45.565,45.5115,45.5293,39236.0
2020-04-29 13:25:00,51.06,51.08,50.97,50.97,59181.0,45.5204,45.5383,45.4402,45.4402,59181.0
2020-04-29 13:30:00,50.98,50.98,50.91,50.92,28201.0,45.4491,45.4491,45.3867,45.3956,28201.0
2020-04-29 13:35:00,50.92,50.93,50.87,50.89,39959.0,45.3956,45.4045,45.351,45.3689,39959.0
2020-04-29 13:40:00,50.89,50.92,50.88,50.9,22841.0,45.3689,45.3956,45.36,45.3778,22841.0
2020-04-29 13:45:00,50.9,50.99,50.9,50.98,29242.0,45.3778,45.458,45.3778,45.4491,29242.0
2020-04-29 13:50:00,51.0,51.02,50.98,51.01,26275.0,45.4669,45.4848,45.4491,45.4759,26275.0
2020-04-29 13:55:00,51.01,51.03,50.97,50.99,15493.0,45.4759,45.4937,45.4402,45.458,15493.0
2020-04-29 14:00:00,50.98,51.05,50.97,51.01,48943.0,45.4491,45.5115,45.4402,45.4759,48943.0
2020-04-29 14:05:00,51.01,51.06,50.97,51.05,45355.0,45.4759,45.5204,45.4402,45.5115,45355.0
2020-04-29 14:10:00,51.07,51.11,51.03,51.09,41723.0,45.5293,45.565,45.4937,45.5472,41723.0
2020-04-29 14:15:00,51.09,51.13,50.89,50.91,24172.0,45.5472,45.5828,45.3689,45.3867,24172.0
2020-04-29 14:20:00,50.91,50.93,50.8,50.86,29690.0,45.3867,45.4045,45.2886,45.3421,29690.0
2020-04-29 14:25:00,50.86,50.88,50.77,50.8,48470.0,45.3421,45.36,45.2619,45.2886,48470.0
2020-04-29 14:30:00,50.8,50.81,50.74,50.79,31622.0,45.2886,45.2976,45.2351,45.2797,31622.0
2020-04-29 14:35:00,50.79,50.88,50.76,50.88,20910.0,45.2797,45.36,45.253,45.36,20910.0
2020-04-29 14:40:00,50.87,50.88,50.79,50.87,31691.0,45.351,45.36,45.2797,45.351,31691.0
2020-04-29 14:45:00,50.88,50.89,50.83,50.86,18356.0,45.36,45.3689,45.3154,45.3421,18356.0
2020-04-29 14:50:00,50.87,50.95,50.84,50.85,24123.0,45.351,45.4224,45.3243,45.3332,24123.0
2020-04-29 14:55:00,50.84,50.94,50.83,50.92,35176.0,45.3243,45.4134,45.3154,45.3956,35176.0
2020-04-29 15:00:00,50.93,50.99,50.92,50.98,25970.0,45.4045,45.458,45.3956,45.4491,25970.0
2020-04-29 15:05:00,50.99,51.01,50.95,50.98,17916.0,45.458,45.4759,45.4224,45.4491,17916.0
2020-04-29 15:10:00,50.98,50.98,50.85,50.86,27458.0,45.4491,45.4491,45.3332,45.3421,27458.0
2020-04-29 15:15:00,50.86,50.94,50.84,50.93,35015.0,45.3421,45.4134,45.3243,45.4045,35015.0
2020-04-29 15:20:00,50.93,51.05,50.93,51.04,32878.0,45.4045,45.5115,45.4045,45.5026,32878.0
2020-04-29 15:25:00,51.04,51.09,50.95,51.0,35936.0,45.5026,45.5472,45.4224,45.4669,35936.0
2020-04-29 15:30:00,50.98,50.99,50.91,50.98,35845.0,45.4491,45.458,45.3867,45.4491,35845.0
2020-04-29 15:35:00,50.98,51.05,50.97,51.05,35846.0,45.4491,45.5115,45.4402,45.5115,35846.0
2020-04-29 15:40:00,51.03,51.14,51.02,51.11,73623.0,45.4937,45.5917,45.4848,45.565,73623.0
2020-04-29 15:45:00,51.1,51.11,50.93,50.93,90711.0,45.5561,45.565,45.4045,45.4045,90711.0
2020-04-29 15:50:00,50.92,50.94,50.68,50.7,169082.0,45.3956,45.4134,45.1817,45.1995,169082.0
2020-04-29 15:55:00,50.69,50.82,50.66,50.76,190115.0,45.1906,45.3065,45.1638,45.253,190115.0
2020-04-30 09:30:00,53.92,54.0,53.49,53.51,382433.0,48.0701,48.1415,47.6868,47.7046,382433.0
2020-04-30 09:35:00,53.5,53.72,53.36,53.7,254913.0,47.6957,47.8918,47.5709,47.874,254913.0
2020-04-30 09:40:00,53.69,53.72,53.26,53.36,125689.0,47.8651,47.8918,47.4817,47.5709,125689.0
2020-04-30 09:45:00,53.37,53.42,53.09,53.1,156736.0,47.5798,47.6244,47.3302,47.3391,156736.0
2020-04-30 09:50:00,53.09,53.15,52.91,53.12,128905.0,47.3302,47.3837,47.1697,47.3569,128905.0
2020-04-30 09:55:00,53.13,53.2,53.05,53.07,103927.0,47.3659,47.4283,47.2945,47.3124,103927.0
2020-04-30 10:00:00,53.07,53.09,52.94,52.98,75989.0,47.3124,47.3302,47.1965,47.2321,75989.0
2020-04-30 10:05:00,52.98,53.09,52.95,53.07,55879.0,47.2321,47.3302,47.2054,47.3124,55879.0
2020-04-30 10:10:00,53.06,53.1,52.9,52.92,54823.0,47.3034,47.3391,47.1608,47.1786,54823.0
2020-04-30 10:15:00,52.91,53.14,52.91,53.09,61626.0,47.1697,47.3748,47.1697,47.3302,61626.0
2020-04-30 10:20:00,53.09,53.12,53.04,53.04,60233.0,47.3302,47.3569,47.2856,47.2856,60233.0
2020-04-30 10:25:00,53.06,53.22,53.01,53.16,69835.0,47.3034,47.4461,47.2589,47.3926,69835.0
2020-04-30 10:30:00,53.16,53.17,52.93,53.02,90537.0,47.3926,47.4015,47.1875,47.2678,90537.0
2020-04-30 10:35:00,53.03,53.06,52.86,52.86,47066.0,47.2767,47.3034,47.1251,47.1251,47066.0
2020-04-30 10:40:00,52.88,52.9,52.61,52.61,38083.0,47.143,47.1608,46.9023,46.9023,38083.0
2020-04-30 10:45:00,52.59,52.75,52.55,52.69,35136.0,46.8844,47.0271,46.8488,46.9736,35136.0
2020-04-30 10:50:00,52.71,52.8,52.67,52.76,40853.0,46.9914,47.0717,46.9558,47.036,40853.0
2020-04-30 10:55:00,52.75,52.82,52.61,52.78,48053.0,47.0271,47.0895,46.9023,47.0538,48053.0
2020-04-30 11:00:00,52.77,52.83,52.74,52.79,42323.0,47.0449,47.0984,47.0182,47.0627,42323.0
2020-04-30 11:05:00,52.77,52.79,52.55,52.55,66851.0,47.0449,47.0627,46.8488,46.8488,66851.0
2020-04-30 11:10:00,52.57,52.65,52.5,52.56,42034.0,46.8666,46.9379,46.8042,46.8577,42034.0
2020-04-30 11:15:00,52.56,52.64,52.49,52.61,64586.0,46.8577,46.929,46.7953,46.9023,64586.0
2020-04-30 11:20:00,52.61,52.78,52.59,52.68,70529.0,46.9023,47.0538,46.8844,46.9647,70529.0
2020-04-30 11:25:00,52.67,52.73,52.45,52.45,54415.0,46.9558,47.0092,46.7596,46.7596,54415.0
2020-04-30 11:30:00,52.45,52.71,52.43,52.54,132562.0,46.7596,46.9914,46.7418,46.8399,132562.0
2020-04-30 11:35:00,52.54,52.54,52.34,52.4,24765.0,46.8399,46.8399,46.6616,46.715,24765.0
2020-04-30 11:40:00,52.43,52.52,52.42,52.47,36937.0,46.7418,46.822,46.7329,46.7775,36937.0
2020-04-30 11:45:00,52.46,52.47,52.34,52.34,30669.0,46.7685,46.7775,46.6616,46.6616,30669.0
2020-04-30 11:50:00,52.34,52.41,52.32,52.35,25852.0,46.6616,46.724,46.6437,46.6705,25852.0
2020-04-30 11:55:00,52.36,52.48,52.33,52.33,29662.0,46.6794,46.7864,46.6526,46.6526,29662.0
2020-04-30 12:00:00,52.33,52.33,52.17,52.22,37790.0,46.6526,46.6526,46.51,46.5546,37790.0
2020-04-30 12:05:00,52.23,52.3,52.21,52.22,24338.0,46.5635,46.6259,46.5457,46.5546,24338.0
2020-04-30 12:10:00,52.21,52.26,52.17,52.24,27281.0,46.5457,46.5902,46.51,46.5724,27281.0
2020-04-30 12:15:00,52.23,52.25,52.1,52.11,33662.0,46.5635,46.5813,46.4476,46.4565,33662.0
2020-04-30 12:20:00,52.11,52.13,52.05,52.05,36156.0,46.4565,46.4743,46.403,46.403,36156.0
2020-04-30 12:25:00,52.05,52.17,52.05,52.16,40199.0,46.403,46.51,46.403,46.5011,40199.0
2020-04-30 12:30:00,52.16,52.17,52.06,52.08,27100.0,46.5011,46.51,46.4119,46.4298,27100.0
2020-04-30 12:35:00,52.09,52.18,52.08,52.09,50325.0,46.4387,46.5189,46.4298,46.4387,50325.0
2020-04-30 12:40:00,52.08,52.08,52.01,52.01,37799.0,46.4298,46.4298,46.3674,46.3674,37799.0
2020-04-30 12:45:00,52.0,52.02,51.96,52.0,31748.0,46.3584,46.3763,46.3228,46.3584,31748.0
2020-04-30 12:50:00,51.98,51.98,51.94,51.97,20868.0,46.3406,46.3406,46.305,46.3317,20868.0
2020-04-30 12:55:00,51.97,52.03,51.93,51.98,21114.0,46.3317,46.3852,46.296,46.3406,21114.0
2020-04-30 13:00:00,51.98,52.01,51.95,51.95,14684.0,46.3406,46.3674,46.3139,46.3139,14684.0
2020-04-30 13:05:00,51.95,51.98,51.93,51.96,14486.0,46.3139,46.3406,46.296,46.3228,14486.0
2020-04-30 13:10:00,51.96,52.04,51.94,52.01,40825.0,46.3228,46.3941,46.305,46.3674,40825.0
2020-04-30 13:15:00,52.0,52.01,51.95,51.96,35813.0,46.3584,46.3674,46.3139,46.3228,35813.0
2020-04-30 13:20:00,51.95,51.96,51.92,51.94,34331.0,46.3139,46.3228,46.2871,46.305,34331.0
2020-04-30 13:25:00,51.94,52.0,51.91,51.91,26728.0,46.305,46.3584,46.2782,46.2782,26728.0
2020-04-30 13:30:00,51.91,51.94,51.86,51.92,31711.0,46.2782,46.305,46.2336,46.2871,31711.0
2020-04-30 13:35:00,51.93,51.97,51.85,51.85,27197.0,46.296,46.3317,46.2247,46.2247,27197.0
2020-04-30 13:40:00,51.86,51.86,51.75,51.77,33372.0,46.2336,46.2336,46.1356,46.1534,33372.0
2020-04-30 13:45:00,51.77,51.77,51.69,51.69,16976.0,46.1534,46.1534,46.0821,46.0821,16976.0
2020-04-30 13:50:00,51.68,51.71,51.64,51.68,29576.0,46.0732,46.0999,46.0375,46.0732,29576.0
2020-04-30 13:55:00,51.68,51.72,51.66,51.67,19985.0,46.0732,46.1088,46.0553,46.0642,19985.0
2020-04-30 14:00:00,51.66,51.76,51.61,51.73,45797.0,46.0553,46.1445,46.0108,46.1177,45797.0
2020-04-30 14:05:00,51.72,51.81,51.71,51.79,29560.0,46.1088,46.1891,46.0999,46.1712,29560.0
2020-04-30 14:10:00,51.79,51.83,51.78,51.79,40407.0,46.1712,46.2069,46.1623,46.1712,40407.0
2020-04-30 14:15:00,51.79,51.81,51.76,51.78,50103.0,46.1712,46.1891,46.1445,46.1623,50103.0
2020-04-30 14:20:00,51.77,51.8,51.75,51.78,40562.0,46.1534,46.1801,46.1356,46.1623,40562.0
2020-04-30 14:25:00,51.77,51.85,51.76,51.82,38320.0,46.1534,46.2247,46.1445,46.198,38320.0
2020-04-30 14:30:00,51.83,51.92,51.8,51.91,37835.0,46.2069,46.2871,46.1801,46.2782,37835.0
2020-04-30 14:35:00,51.91,51.91,51.83,51.85,44855.0,46.2782,46.2782,46.2069,46.2247,44855.0
2020-04-30 14:40:00,51.85,51.88,51.78,51.78,43144.0,46.2247,46.2515,46.1623,46.1623,43144.0
2020-04-30 14:45:00,51.78,51.83,51.78,51.8,34100.0,46.1623,46.2069,46.1623,46.1801,34100.0
2020-04-30 14:50:00,51.82,51.9,51.8,51.85,57551.0,46.198,46.2693,46.1801,46.2247,57551.0
2020-04-30 14:55:00,51.86,51.9,51.84,51.89,30417.0,46.2336,46.2693,46.2158,46.2604,30417.0
2020-04-30 15:00:00,51.89,51.93,51.84,51.93,20882.0,46.2604,46.296,46.2158,46.296,20882.0
2020-04-30 15:05:00,51.94,52.05,51.93,52.03,32198.0,46.305,46.403,46.296,46.3852,32198.0
2020-04-30 15:10:00,52.01,52.12,52.01,52.1,51237.0,46.3674,46.4654,46.3674,46.4476,51237.0
2020-04-30 15:15:00,52.12,52.26,52.12,52.24,63937.0,46.4654,46.5902,46.4654,46.5724,63937.0
2020-04-30 15:20:00,52.22,52.29,52.18,52.23,37248.0,46.5546,46.617,46.5189,46.5635,37248.0
2020-04-30 15:25:00,52.23,52.24,52.15,52.16,30196.0,46.5635,46.5724,46.4922,46.5011,30196.0
2020-04-30 15:30:00,52.15,52.2,52.11,52.12,43423.0,46.4922,46.5367,46.4565,46.4654,43423.0
2020-04-30 15:35:00,52.12,52.24,52.09,52.22,120276.0,46.4654,46.5724,46.4387,46.5546,120276.0
2020-04-30 15:40:00,52.21,52.22,52.09,52.19,73704.0,46.5457,46.5546,46.4387,46.5278,73704.0
2020-04-30 15:45:00,52.19,52.23,52.04,52.05,77883.0,46.5278,46.5635,46.3941,46.403,77883.0
2020-04-30 15:50:00,52.05,52.26,52.05,52.25,171690.0,46.403,46.5902,46.403,46.5813,171690.0
2020-04-30 15:55:00,52.25,52.31,52.23,52.26,154191.0,46.5813,46.6348,46.5635,46.5902,154191.0
2020-05-01 09:30:00,52.03,52.03,51.8,51.93,226525.0,46.3852,46.3852,46.1801,46.296,226525.0
2020-05-01 09:35:00,51.93,51.95,51.63,51.64,111693.0,46.296,46.3139,46.0286,46.0375,111693.0
2020-05-01 09:40:00,51.65,51.7,51.58,51.68,49028.0,46.0464,46.091,45.984,46.0732,49028.0
2020-05-01 09:45:00,51.69,51.84,51.69,51.84,52361.0,46.0821,46.2158,46.0821,46.2158,52361.0
2020-05-01 09:50:00,51.84,51.86,51.76,51.79,57837.0,46.2158,46.2336,46.1445,46.1712,57837.0
2020-05-01 09:55:00,51.8,51.85,51.76,51.76,38895.0,46.1801,46.2247,46.1445,46.1445,38895.0
2020-05-01 10:00:00,51.76,51.86,51.71,51.78,39820.0,46.1445,46.2336,46.0999,46.1623,39820.0
2020-05-01 10:05:00,51.77,51.81,51.73,51.75,69264.0,46.1534,46.1891,46.1177,46.1356,69264.0
2020-05-01 10:10:00,51.73,51.73,51.65,51.68,47133.0,46.1177,46.1177,46.0464,46.0732,47133.0
2020-05-01 10:15:00,51.68,51.71,51.55,51.56,50810.0,46.0732,46.0999,45.9573,45.9662,50810.0
2020-05-01 10:20:00,51.56,51.62,51.56,51.57,32372.0,45.9662,46.0197,45.9662,45.9751,32372.0
2020-05-01 10:25:00,51.57,51.69,51.57,51.69,18459.0,45.9751,46.0821,45.9751,46.0821,18459.0
2020-05-01 10:30:00,51.7,51.71,51.61,51.65,36110.0,46.091,46.0999,46.0108,46.0464,36110.0
2020-05-01 10:35:00,51.65,51.74,51.65,51.72,21127.0,46.0464,46.1267,46.0464,46.1088,21127.0
2020-05-01 10:40:00,51.71,51.72,51.65,51.67,43551.0,46.0999,46.1088,46.0464,46.0642,43551.0
2020-05-01 10:45:00,51.67,51.7,51.63,51.66,34247.0,46.0642,46.091,46.0286,46.0553,34247.0
2020-05-01 10:50:00,51.65,51.69,51.63,51.65,23131.0,46.0464,46.0821,46.0286,46.0464,23131.0
2020-05-01 10:55:00,51.65,51.68,51.63,51.65,23944.0,46.0464,46.0732,46.0286,46.0464,23944.0
2020-05-01 11:00:00,51.65,51.65,51.55,51.55,30402.0,46.0464,46.0464,45.9573,45.9573,30402.0
2020-05-01 11:05:00,51.55,51.56,51.5,51.53,19643.0,45.9573,45.9662,45.9127,45.9394,19643.0
2020-05-01 11:10:00,51.53,51.55,51.47,51.49,22840.0,45.9394,45.9573,45.8859,45.9038,22840.0
2020-05-01 11:15:00,51.48,51.5,51.38,51.39,37838.0,45.8949,45.9127,45.8057,45.8146,37838.0
2020-05-01 11:20:00,51.4,51.5,51.33,51.48,63117.0,45.8235,45.9127,45.7611,45.8949,63117.0
2020-05-01 11:25:00,51.48,51.64,51.48,51.54,76039.0,45.8949,46.0375,45.8949,45.9484,76039.0
2020-05-01 11:30:00,51.53,51.57,51.42,51.48,107611.0,45.9394,45.9751,45.8414,45.8949,107611.0
2020-05-01 11:35:00,51.48,51.55,51.47,51.52,35168.0,45.8949,45.9573,45.8859,45.9305,35168.0
2020-05-01 11:40:00,51.53,51.54,51.45,51.45,13477.0,45.9394,45.9484,45.8681,45.8681,13477.0
2020-05-01 11:45:00,51.45,51.45,51.37,51.4,12293.0,45.8681,45.8681,45.7968,45.8235,12293.0
2020-05-01 11:50:00,51.39,51.4,51.33,51.4,15247.0,45.8146,45.8235,45.7611,45.8235,15247.0
2020-05-01 11:55:00,51.39,51.41,51.34,51.35,15976.0,45.8146,45.8325,45.7701,45.779,15976.0
2020-05-01 12:00:00,51.35,51.36,51.26,51.27,20679.0,45.779,45.7879,45.6987,45.7076,20679.0
2020-05-01 12:05:00,51.26,51.35,51.26,51.34,17372.0,45.6987,45.779,45.6987,45.7701,17372.0
2020-05-01 12:10:00,51.34,51.43,51.34,51.41,19648.0,45.7701,45.8503,45.7701,45.8325,19648.0
2020-05-01 12:15:00,51.41,51.43,51.35,51.35,21216.0,45.8325,45.8503,45.779,45.779,21216.0
2020-05-01 12:20:00,51.36,51.45,51.35,51.43,23146.0,45.7879,45.8681,45.779,45.8503,23146.0
2020-05-01 12:25:00,51.44,51.45,51.39,51.44,10544.0,45.8592,45.8681,45.8146,45.8592,10544.0
2020-05-01 12:30:00,51.43,51.51,51.38,51.51,35287.0,45.8503,45.9216,45.8057,45.9216,35287.0
2020-05-01 12:35:00,51.51,51.52,51.45,51.51,10990.0,45.9216,45.9305,45.8681,45.9216,10990.0
2020-05-01 12:40:00,51.5,51.56,51.5,51.52,31487.0,45.9127,45.9662,45.9127,45.9305,31487.0
2020-05-01 12:45:00,51.52,51.6,51.52,51.6,27179.0,45.9305,46.0018,45.9305,46.0018,27179.0
2020-05-01 12:50:00,51.6,51.62,51.59,51.62,14667.0,46.0018,46.0197,45.9929,46.0197,14667.0
2020-05-01 12:55:00,51.62,51.65,51.6,51.63,7234.0,46.0197,46.0464,46.0018,46.0286,7234.0
2020-05-01 13:00:00,51.63,51.66,51.6,51.62,19020.0,46.0286,46.0553,46.0018,46.0197,19020.0
2020-05-01 13:05:00,51.63,51.64,51.6,51.63,17329.0,46.0286,46.0375,46.0018,46.0286,17329.0
2020-05-01 13:10:00,51.63,51.63,51.59,51.61,27011.0,46.0286,46.0286,45.9929,46.0108,27011.0
2020-05-01 13:15:00,51.62,51.62,51.56,51.57,35356.0,46.0197,46.0197,45.9662,45.9751,35356.0
2020-05-01 13:20:00,51.56,51.6,51.56,51.58,24017.0,45.9662,46.0018,45.9662,45.984,24017.0
2020-05-01 13:25:00,51.58,51.64,51.58,51.61,18046.0,45.984,46.0375,45.984,46.0108,18046.0
2020-05-01 13:30:00,51.6,51.67,51.59,51.62,13892.0,46.0018,46.0642,45.9929,46.0197,13892.0
2020-05-01 13:35:00,51.61,51.62,51.57,51.58,32528.0,46.0108,46.0197,45.9751,45.984,32528.0
2020-05-01 13:40:00,51.58,51.65,51.57,51.65,22998.0,45.984,46.0464,45.9751,46.0464,22998.0
2020-05-01 13:45:00,51.65,51.66,51.61,51.64,15679.0,46.0464,46.0553,46.0108,46.0375,15679.0
2020-05-01 13:50:00,51.64,51.65,51.6,51.64,35618.0,46.0375,46.0464,46.0018,46.0375,35618.0
2020-05-01 13:55:00,51.64,51.66,51.6,51.62,19070.0,46.0375,46.0553,46.0018,46.0197,19070.0
2020-05-01 14:00:00,51.62,51.69,51.6,51.69,34516.0,46.0197,46.0821,46.0018,46.0821,34516.0
2020-05-01 14:05:00,51.69,51.7,51.6,51.6,20962.0,46.0821,46.091,46.0018,46.0018,20962.0
2020-05-01 14:10:00,51.6,51.6,51.56,51.57,23266.0,46.0018,46.0018,45.9662,45.9751,23266.0
2020-05-01 14:15:00,51.58,51.59,51.56,51.56,11167.0,45.984,45.9929,45.9662,45.9662,11167.0
2020-05-01 14:20:00,51.57,51.63,51.57,51.62,19649.0,45.9751,46.0286,45.9751,46.0197,19649.0
2020-05-01 14:25:00,51.62,51.64,51.6,51.61,28269.0,46.0197,46.0375,46.0018,46.0108,28269.0
2020-05-01 14:30:00,51.61,51.62,51.57,51.61,20256.0,46.0108,46.0197,45.9751,46.0108,20256.0
2020-05-01 14:35:00,51.61,51.61,51.56,51.6,14709.0,46.0108,46.0108,45.9662,46.0018,14709.0
2020-05-01 14:40:00,51.6,51.61,51.56,51.56,10161.0,46.0018,46.0108,45.9662,45.9662,10161.0
2020-05-01 14:45:00,51.56,51.62,51.56,51.61,24559.0,45.9662,46.0197,45.9662,46.0108,24559.0
2020-05-01 14:50:00,51.61,51.63,51.57,51.62,13381.0,46.0108,46.0286,45.9751,46.0197,13381.0
2020-05-01 14:55:00,51.62,51.66,51.6,51.66,12987.0,46.0197,46.0553,46.0018,46.0553,12987.0
2020-05-01 15:00:00,51.66,51.72,51.63,51.65,19521.0,46.0553,46.1088,46.0286,46.0464,19521.0
2020-05-01 15:05:00,51.65,51.7,51.64,51.66,40346.0,46.0464,46.091,46.0375,46.0553,40346.0
2020-05-01 15:10:00,51.66,51.77,51.64,51.77,19201.0,46.0553,46.1534,46.0375,46.1534,19201.0
2020-05-01 15:15:00,51.78,51.8,51.76,51.78,26313.0,46.1623,46.1801,46.1445,46.1623,26313.0
2020-05-01 15:20:00,51.78,51.8,51.69,51.7,36337.0,46.1623,46.1801,46.0821,46.091,36337.0
2020-05-01 15:25:00,51.7,51.77,51.7,51.76,24149.0,46.091,46.1534,46.091,46.1445,24149.0
2020-05-01 15:30:00,51.75,51.83,51.75,51.76,33527.0,46.1356,46.2069,46.1356,46.1445,33527.0
2020-05-01 15:35:00,51.77,51.81,51.74,51.77,27777.0,46.1534,46.1891,46.1267,46.1534,27777.0
2020-05-01 15:40:00,51.78,51.84,51.78,51.8,40803.0,46.1623,46.2158,46.1623,46.1801,40803.0
2020-05-01 15:45:00,51.8,51.81,51.7,51.8,56950.0,46.1801,46.1891,46.091,46.1801,56950.0
2020-05-01 15:50:00,51.79,51.79,51.65,51.66,65793.0,46.1712,46.1712,46.0464,46.0553,65793.0
2020-05-01 15:55:00,51.66,51.88,51.66,51.86,140932.0,46.0553,46.2515,46.0553,46.2336,140932.0
2020-05-04 09:30:00,52.22,52.35,52.11,52.2,168091.0,46.5546,46.6705,46.4565,46.5367,168091.0
2020-05-04 09:35:00,52.2,52.27,52.03,52.09,68041.0,46.5367,46.5992,46.3852,46.4387,68041.0
2020-05-04 09:40:00,52.05,52.09,52.01,52.02,37425.0,46.403,46.4387,46.3674,46.3763,37425.0
2020-05-04 09:45:00,52.02,52.07,51.92,51.92,77375.0,46.3763,46.4209,46.2871,46.2871,77375.0
2020-05-04 09:50:00,51.91,52.11,51.91,52.11,45108.0,46.2782,46.4565,46.2782,46.4565,45108.0
2020-05-04 09:55:00,52.1,52.16,52.01,52.15,43868.0,46.4476,46.5011,46.3674,46.4922,43868.0
2020-05-04 10:00:00,52.14,52.16,52.07,52.15,51651.0,46.4833,46.5011,46.4209,46.4922,51651.0
2020-05-04 10:05:00,52.15,52.17,51.94,51.95,38000.0,46.4922,46.51,46.305,46.3139,38000.0
2020-05-04 10:10:00,51.96,51.98,51.89,51.9,41104.0,46.3228,46.3406,46.2604,46.2693,41104.0
2020-05-04 10:15:00,51.91,52.04,51.91,52.02,43309.0,46.2782,46.3941,46.2782,46.3763,43309.0
2020-05-04 10:20:00,52.01,52.03,51.88,51.88,25976.0,46.3674,46.3852,46.2515,46.2515,25976.0
2020-05-04 10:25:00,51.88,51.99,51.88,51.99,20592.0,46.2515,46.3495,46.2515,46.3495,20592.0
2020-05-04 10:30:00,51.99,52.12,51.97,52.07,32123.0,46.3495,46.4654,46.3317,46.4209,32123.0
2020-05-04 10:35:00,52.08,52.16,52.08,52.13,22607.0,46.4298,46.5011,46.4298,46.4743,22607.0
2020-05-04 10:40:00,52.12,52.17,52.1,52.13,36456.0,46.4654,46.51,46.4476,46.4743,36456.0
2020-05-04 10:45:00,52.12,52.15,52.03,52.07,43952.0,46.4654,46.4922,46.3852,46.4209,43952.0
2020-05-04 10:50:00,52.05,52.11,52.02,52.06,34243.0,46.403,46.4565,46.3763,46.4119,34243.0
2020-05-04 10:55:00,52.06,52.11,52.02,52.04,42652.0,46.4119,46.4565,46.3763,46.3941,42652.0
2020-05-04 11:00:00,52.04,52.12,52.02,52.12,11762.0,46.3941,46.4654,46.3763,46.4654,11762.0
2020-05-04 11:05:00,52.11,52.19,52.11,52.15,29288.0,46.4565,46.5278,46.4565,46.4922,29288.0
2020-05-04 11:10:00,52.14,52.17,52.11,52.15,31438.0,46.4833,46.51,46.4565,46.4922,31438.0
2020-05-04 11:15:00,52.15,52.17,52.11,52.14,23516.0,46.4922,46.51,46.4565,46.4833,23516.0
2020-05-04 11:20:00,52.15,52.16,52.0,52.09,46120.0,46.4922,46.5011,46.3584,46.4387,46120.0
2020-05-04 11:25:00,52.09,52.09,51.89,51.89,37142.0,46.4387,46.4387,46.2604,46.2604,37142.0
2020-05-04 11:30:00,51.89,51.99,51.86,51.99,47795.0,46.2604,46.3495,46.2336,46.3495,47795.0
2020-05-04 11:35:00,51.98,52.03,51.98,51.98,15214.0,46.3406,46.3852,46.3406,46.3406,15214.0
2020-05-04 11:40:00,51.99,52.03,51.99,52.01,19779.0,46.3495,46.3852,46.3495,46.3674,19779.0
2020-05-04 11:45:00,52.01,52.05,51.99,52.04,24297.0,46.3674,46.403,46.3495,46.3941,24297.0
2020-05-04 11:50:00,52.04,52.04,51.99,52.02,10058.0,46.3941,46.3941,46.3495,46.3763,10058.0
2020-05-04 11:55:00,52.02,52.04,51.98,52.0,17388.0,46.3763,46.3941,46.3406,46.3584,17388.0
2020-05-04 12:00:00,52.01,52.03,51.98,52.02,11719.0,46.3674,46.3852,46.3406,46.3763,11719.0
2020-05-04 12:05:00,52.02,52.05,51.98,51.98,19792.0,46.3763,46.403,46.3406,46.3406,19792.0
2020-05-04 12:10:00,51.98,51.99,51.9,51.92,11850.0,46.3406,46.3495,46.2693,46.2871,11850.0
2020-05-04 12:15:00,51.91,51.93,51.86,51.87,19529.0,46.2782,46.296,46.2336,46.2426,19529.0
2020-05-04 12:20:00,51.88,51.93,51.88,51.92,19311.0,46.2515,46.296,46.2515,46.2871,19311.0
2020-05-04 12:25:00,51.93,51.93,51.89,51.91,21157.0,46.296,46.296,46.2604,46.2782,21157.0
2020-05-04 12:30:00,51.92,51.92,51.82,51.83,16320.0,46.2871,46.2871,46.198,46.2069,16320.0
2020-05-04 12:35:00,51.83,51.83,51.78,51.79,10294.0,46.2069,46.2069,46.1623,46.1712,10294.0
2020-05-04 12:40:00,51.79,51.85,51.78,51.84,13811.0,46.1712,46.2247,46.1623,46.2158,13811.0
2020-05-04 12:45:00,51.83,51.88,51.81,51.85,21276.0,46.2069,46.2515,46.1891,46.2247,21276.0
2020-05-04 12:50:00,51.85,51.87,51.81,51.82,11443.0,46.2247,46.2426,46.1891,46.198,11443.0
2020-05-04 12:55:00,51.81,51.82,51.76,51.78,11546.0,46.1891,46.198,46.1445,46.1623,11546.0
2020-05-04 13:00:00,51.79,51.85,51.78,51.84,11281.0,46.1712,46.2247,46.1623,46.2158,11281.0
2020-05-04 13:05:00,51.85,51.87,51.82,51.86,12502.0,46.2247,46.2426,46.198,46.2336,12502.0
2020-05-04 13:10:00,51.86,51.86,51.8,51.83,21841.0,46.2336,46.2336,46.1801,46.2069,21841.0
2020-05-04 13:15:00,51.83,51.87,51.79,51.85,21217.0,46.2069,46.2426,46.1712,46.2247,21217.0
2020-05-04 13:20:00,51.85,51.89,51.83,51.88,21408.0,46.2247,46.2604,46.2069,46.2515,21408.0
2020-05-04 13:25:00,51.88,51.91,51.86,51.9,9895.0,46.2515,46.2782,46.2336,46.2693,9895.0
2020-05-04 13:30:00,51.91,51.95,51.91,51.95,10106.0,46.2782,46.3139,46.2782,46.3139,10106.0
2020-05-04 13:35:00,51.95,52.0,51.94,51.98,16300.0,46.3139,46.3584,46.305,46.3406,16300.0
2020-05-04 13:40:00,51.98,52.0,51.96,51.98,13838.0,46.3406,46.3584,46.3228,46.3406,13838.0
2020-05-04 13:45:00,51.98,52.01,51.97,52.0,18253.0,46.3406,46.3674,46.3317,46.3584,18253.0
2020-05-04 13:50:00,51.99,52.06,51.99,52.06,10795.0,46.3495,46.4119,46.3495,46.4119,10795.0
2020-05-04 13:55:00,52.05,52.08,52.05,52.08,29690.0,46.403,46.4298,46.403,46.4298,29690.0
2020-05-04 14:00:00,52.08,52.1,52.06,52.09,22192.0,46.4298,46.4476,46.4119,46.4387,22192.0
2020-05-04 14:05:00,52.09,52.1,52.05,52.05,25373.0,46.4387,46.4476,46.403,46.403,25373.0
2020-05-04 14:10:00,52.06,52.14,52.06,52.14,10967.0,46.4119,46.4833,46.4119,46.4833,10967.0
2020-05-04 14:15:00,52.13,52.13,52.1,52.12,16286.0,46.4743,46.4743,46.4476,46.4654,16286.0
2020-05-04 14:20:00,52.12,52.14,52.1,52.14,15166.0,46.4654,46.4833,46.4476,46.4833,15166.0
2020-05-04 14:25:00,52.14,52.15,52.09,52.11,23638.0,46.4833,46.4922,46.4387,46.4565,23638.0
2020-05-04 14:30:00,52.1,52.14,52.08,52.08,19432.0,46.4476,46.4833,46.4298,46.4298,19432.0
2020-05-04 14:35:00,52.07,52.08,52.04,52.05,13401.0,46.4209,46.4298,46.3941,46.403,13401.0
2020-05-04 14:40:00,52.05,52.09,52.04,52.08,18385.0,46.403,46.4387,46.3941,46.4298,18385.0
2020-05-04 14:45:00,52.07,52.13,52.06,52.13,16356.0,46.4209,46.4743,46.4119,46.4743,16356.0
2020-05-04 14:50:00,52.13,52.18,52.12,52.14,18335.0,46.4743,46.5189,46.4654,46.4833,18335.0
2020-05-04 14:55:00,52.14,52.16,52.1,52.11,30786.0,46.4833,46.5011,46.4476,46.4565,30786.0
2020-05-04 15:00:00,52.11,52.12,52.08,52.11,14652.0,46.4565,46.4654,46.4298,46.4565,14652.0
2020-05-04 15:05:00,52.12,52.12,52.09,52.11,24356.0,46.4654,46.4654,46.4387,46.4565,24356.0
2020-05-04 15:10:00,52.11,52.16,52.1,52.14,37319.0,46.4565,46.5011,46.4476,46.4833,37319.0
2020-05-04 15:15:00,52.15,52.22,52.14,52.21,32305.0,46.4922,46.5546,46.4833,46.5457,32305.0
2020-05-04 15:20:00,52.22,52.23,52.16,52.19,24495.0,46.5546,46.5635,46.5011,46.5278,24495.0
2020-05-04 15:25:00,52.19,52.26,52.17,52.24,36464.0,46.5278,46.5902,46.51,46.5724,36464.0
2020-05-04 15:30:00,52.24,52.26,52.19,52.21,31758.0,46.5724,46.5902,46.5278,46.5457,31758.0
2020-05-04 15:35:00,52.22,52.23,52.17,52.18,31003.0,46.5546,46.5635,46.51,46.5189,31003.0
2020-05-04 15:40:00,52.18,52.24,52.18,52.21,38784.0,46.5189,46.5724,46.5189,46.5457,38784.0
2020-05-04 15:45:00,52.22,52.24,52.2,52.21,36751.0,46.5546,46.5724,46.5367,46.5457,36751.0
2020-05-04 15:50:00,52.2,52.24,52.11,52.24,91511.0,46.5367,46.5724,46.4565,46.5724,91511.0
2020-05-04 15:55:00,52.23,52.35,52.22,52.35,116800.0,46.5635,46.6705,46.5546,46.6705,116800.0
2020-05-05 09:30:00,52.63,52.67,52.44,52.52,128436.0,46.9201,46.9558,46.7507,46.822,128436.0
2020-05-05 09:35:00,52.52,52.69,52.52,52.58,37736.0,46.822,46.9736,46.822,46.8755,37736.0
2020-05-05 09:40:00,52.58,52.76,52.58,52.69,58499.0,46.8755,47.036,46.8755,46.9736,58499.0
2020-05-05 09:45:00,52.71,52.91,52.68,52.91,125906.0,46.9914,47.1697,46.9647,47.1697,125906.0
2020-05-05 09:50:00,52.9,53.16,52.9,53.16,142867.0,47.1608,47.3926,47.1608,47.3926,142867.0
2020-05-05 09:55:00,53.15,53.16,52.96,53.0,85442.0,47.3837,47.3926,47.2143,47.25,85442.0
2020-05-05 10:00:00,53.0,53.01,52.83,52.83,67403.0,47.25,47.2589,47.0984,47.0984,67403.0
2020-05-05 10:05:00,52.82,52.84,52.74,52.79,49183.0,47.0895,47.1073,47.0182,47.0627,49183.0
2020-05-05 10:10:00,52.8,52.85,52.77,52.85,42272.0,47.0717,47.1162,47.0449,47.1162,42272.0
2020-05-05 10:15:00,52.85,52.94,52.83,52.93,30301.0,47.1162,47.1965,47.0984,47.1875,30301.0
2020-05-05 10:20:00,52.94,53.02,52.93,52.94,38212.0,47.1965,47.2678,47.1875,47.1965,38212.0
2020-05-05 10:25:00,52.94,53.17,52.94,53.16,39790.0,47.1965,47.4015,47.1965,47.3926,39790.0
2020-05-05 10:30:00,53.17,53.21,53.14,53.18,34875.0,47.4015,47.4372,47.3748,47.4104,34875.0
2020-05-05 10:35:00,53.18,53.18,53.1,53.16,35794.0,47.4104,47.4104,47.3391,47.3926,35794.0
2020-05-05 10:40:00,53.14,53.16,53.02,53.06,55836.0,47.3748,47.3926,47.2678,47.3034,55836.0
2020-05-05 10:45:00,53.05,53.07,52.9,53.0,39492.0,47.2945,47.3124,47.1608,47.25,39492.0
2020-05-05 10:50:00,52.99,53.01,52.9,52.93,80254.0,47.241,47.2589,47.1608,47.1875,80254.0
2020-05-05 10:55:00,52.93,53.0,52.93,52.98,171116.0,47.1875,47.25,47.1875,47.2321,171116.0
2020-05-05 11:00:00,52.98,52.98,52.93,52.96,98519.0,47.2321,47.2321,47.1875,47.2143,98519.0
2020-05-05 11:05:00,52.96,52.97,52.91,52.96,60822.0,47.2143,47.2232,47.1697,47.2143,60822.0
2020-05-05 11:10:00,52.96,53.01,52.92,52.92,46058.0,47.2143,47.2589,47.1786,47.1786,46058.0
2020-05-05 11:15:00,52.93,52.97,52.9,52.95,32024.0,47.1875,47.2232,47.1608,47.2054,32024.0
2020-05-05 11:20:00,52.96,53.1,52.95,53.08,30794.0,47.2143,47.3391,47.2054,47.3213,30794.0
2020-05-05 11:25:00,53.1,53.12,52.97,53.09,43751.0,47.3391,47.3569,47.2232,47.3302,43751.0
2020-05-05 11:30:00,53.09,53.19,53.08,53.12,105192.0,47.3302,47.4193,47.3213,47.3569,105192.0
2020-05-05 11:35:00,53.12,53.14,53.02,53.08,24323.0,47.3569,47.3748,47.2678,47.3213,24323.0
2020-05-05 11:40:00,53.09,53.18,53.07,53.14,18883.0,47.3302,47.4104,47.3124,47.3748,18883.0
2020-05-05 11:45:00,53.13,53.16,53.11,53.13,14487.0,47.3659,47.3926,47.348,47.3659,14487.0
2020-05-05 11:50:00,53.13,53.2,53.13,53.14,33581.0,47.3659,47.4283,47.3659,47.3748,33581.0
2020-05-05 11:55:00,53.15,53.25,53.14,53.23,37339.0,47.3837,47.4728,47.3748,47.455,37339.0
2020-05-05 12:00:00,53.23,53.28,53.22,53.26,81932.0,47.455,47.4996,47.4461,47.4817,81932.0
2020-05-05 12:05:00,53.25,53.32,53.24,53.32,76490.0,47.4728,47.5352,47.4639,47.5352,76490.0
2020-05-05 12:10:00,53.33,53.34,53.29,53.3,23097.0,47.5442,47.5531,47.5085,47.5174,23097.0
2020-05-05 12:15:00,53.3,53.34,53.29,53.34,24998.0,47.5174,47.5531,47.5085,47.5531,24998.0
2020-05-05 12:20:00,53.34,53.35,53.29,53.3,22356.0,47.5531,47.562,47.5085,47.5174,22356.0
2020-05-05 12:25:00,53.31,53.33,53.28,53.3,73449.0,47.5263,47.5442,47.4996,47.5174,73449.0
2020-05-05 12:30:00,53.29,53.31,53.23,53.25,37523.0,47.5085,47.5263,47.455,47.4728,37523.0
2020-05-05 12:35:00,53.25,53.31,53.25,53.3,39575.0,47.4728,47.5263,47.4728,47.5174,39575.0
2020-05-05 12:40:00,53.31,53.32,53.29,53.32,50760.0,47.5263,47.5352,47.5085,47.5352,50760.0
2020-05-05 12:45:00,53.32,53.35,53.31,53.33,26176.0,47.5352,47.562,47.5263,47.5442,26176.0
2020-05-05 12:50:00,53.34,53.4,53.33,53.35,55239.0,47.5531,47.6066,47.5442,47.562,55239.0
2020-05-05 12:55:00,53.36,53.36,53.34,53.35,32759.0,47.5709,47.5709,47.5531,47.562,32759.0
2020-05-05 13:00:00,53.35,53.37,53.34,53.37,64488.0,47.562,47.5798,47.5531,47.5798,64488.0
2020-05-05 13:05:00,53.36,53.38,53.32,53.37,55166.0,47.5709,47.5887,47.5352,47.5798,55166.0
2020-05-05 13:10:00,53.37,53.42,53.37,53.39,27951.0,47.5798,47.6244,47.5798,47.5976,27951.0
2020-05-05 13:15:00,53.39,53.46,53.38,53.43,34537.0,47.5976,47.66,47.5887,47.6333,34537.0
2020-05-05 13:20:00,53.43,53.44,53.38,53.42,27168.0,47.6333,47.6422,47.5887,47.6244,27168.0
2020-05-05 13:25:00,53.43,53.49,53.42,53.49,31270.0,47.6333,47.6868,47.6244,47.6868,31270.0
2020-05-05 13:30:00,53.49,53.55,53.48,53.55,42631.0,47.6868,47.7403,47.6779,47.7403,42631.0
2020-05-05 13:35:00,53.55,53.6,53.53,53.6,57686.0,47.7403,47.7849,47.7225,47.7849,57686.0
2020-05-05 13:40:00,53.6,53.66,53.57,53.65,53871.0,47.7849,47.8384,47.7581,47.8294,53871.0
2020-05-05 13:45:00,53.67,53.71,53.66,53.7,34723.0,47.8473,47.8829,47.8384,47.874,34723.0
2020-05-05 13:50:00,53.7,53.7,53.64,53.67,19895.0,47.874,47.874,47.8205,47.8473,19895.0
2020-05-05 13:55:00,53.66,53.67,53.59,53.62,17908.0,47.8384,47.8473,47.7759,47.8027,17908.0
2020-05-05 14:00:00,53.61,53.68,53.58,53.64,41836.0,47.7938,47.8562,47.767,47.8205,41836.0
2020-05-05 14:05:00,53.65,53.69,53.64,53.67,21083.0,47.8294,47.8651,47.8205,47.8473,21083.0
2020-05-05 14:10:00,53.67,53.77,53.66,53.75,26938.0,47.8473,47.9364,47.8384,47.9186,26938.0
2020-05-05 14:15:00,53.75,53.79,53.72,53.79,44779.0,47.9186,47.9542,47.8918,47.9542,44779.0
2020-05-05 14:20:00,53.78,53.79,53.74,53.77,36654.0,47.9453,47.9542,47.9097,47.9364,36654.0
2020-05-05 14:25:00,53.77,53.8,53.72,53.73,37268.0,47.9364,47.9632,47.8918,47.9008,37268.0
2020-05-05 14:30:00,53.74,53.74,53.61,53.62,49089.0,47.9097,47.9097,47.7938,47.8027,49089.0
2020-05-05 14:35:00,53.62,53.63,53.53,53.54,43736.0,47.8027,47.8116,47.7225,47.7314,43736.0
2020-05-05 14:40:00,53.54,53.63,53.53,53.58,82897.0,47.7314,47.8116,47.7225,47.767,82897.0
2020-05-05 14:45:00,53.58,53.62,53.58,53.6,35832.0,47.767,47.8027,47.767,47.7849,35832.0
2020-05-05 14:50:00,53.61,53.64,53.61,53.63,15739.0,47.7938,47.8205,47.7938,47.8116,15739.0
2020-05-05 14:55:00,53.63,53.71,53.62,53.71,13222.0,47.8116,47.8829,47.8027,47.8829,13222.0
2020-05-05 15:00:00,53.7,53.7,53.66,53.68,28987.0,47.874,47.874,47.8384,47.8562,28987.0
2020-05-05 15:05:00,53.68,53.68,53.63,53.64,26513.0,47.8562,47.8562,47.8116,47.8205,26513.0
2020-05-05 15:10:00,53.64,53.66,53.6,53.66,38022.0,47.8205,47.8384,47.7849,47.8384,38022.0
2020-05-05 15:15:00,53.66,53.69,53.6,53.61,101316.0,47.8384,47.8651,47.7849,47.7938,101316.0
2020-05-05 15:20:00,53.61,53.63,53.59,53.63,21828.0,47.7938,47.8116,47.7759,47.8116,21828.0
2020-05-05 15:25:00,53.62,53.66,53.51,53.53,78458.0,47.8027,47.8384,47.7046,47.7225,78458.0
2020-05-05 15:30:00,53.53,53.54,53.45,53.51,80518.0,47.7225,47.7314,47.6511,47.7046,80518.0
2020-05-05 15:35:00,53.5,53.5,53.39,53.41,95644.0,47.6957,47.6957,47.5976,47.6155,95644.0
2020-05-05 15:40:00,53.41,53.51,53.38,53.51,70706.0,47.6155,47.7046,47.5887,47.7046,70706.0
2020-05-05 15:45:00,53.5,53.51,53.43,53.47,64780.0,47.6957,47.7046,47.6333,47.669,64780.0
2020-05-05 15:50:00,53.47,53.54,53.46,53.5,77983.0,47.669,47.7314,47.66,47.6957,77983.0
2020-05-05 15:55:00,53.49,53.5,53.37,53.48,168946.0,47.6868,47.6957,47.5798,47.6779,168946.0
2020-05-06 09:30:00,54.06,54.1,53.93,54.1,301891.0,48.195,48.2306,48.0791,48.2306,301891.0
2020-05-06 09:35:00,54.1,54.25,54.1,54.24,100416.0,48.2306,48.3643,48.2306,48.3554,100416.0
2020-05-06 09:40:00,54.25,54.43,54.24,54.42,74664.0,48.3643,48.5248,48.3554,48.5159,74664.0
2020-05-06 09:45:00,54.43,54.43,54.3,54.34,116772.0,48.5248,48.5248,48.4089,48.4446,116772.0
2020-05-06 09:50:00,54.34,54.62,54.29,54.57,110145.0,48.4446,48.6942,48.4,48.6496,110145.0
2020-05-06 09:55:00,54.56,54.6,54.48,54.59,74281.0,48.6407,48.6764,48.5694,48.6675,74281.0
2020-05-06 10:00:00,54.59,54.68,54.52,54.55,70155.0,48.6675,48.7477,48.605,48.6318,70155.0
2020-05-06 10:05:00,54.55,54.55,54.32,54.33,68050.0,48.6318,48.6318,48.4267,48.4357,68050.0
2020-05-06 10:10:00,54.35,54.42,54.3,54.36,211215.0,48.4535,48.5159,48.4089,48.4624,211215.0
2020-05-06 10:15:00,54.37,54.41,54.34,54.38,62523.0,48.4713,48.507,48.4446,48.4802,62523.0
2020-05-06 10:20:00,54.37,54.37,54.23,54.25,62701.0,48.4713,48.4713,48.3465,48.3643,62701.0
2020-05-06 10:25:00,54.24,54.34,54.18,54.33,58776.0,48.3554,48.4446,48.3019,48.4357,58776.0
2020-05-06 10:30:00,54.34,54.34,54.25,54.32,31949.0,48.4446,48.4446,48.3643,48.4267,31949.0
2020-05-06 10:35:00,54.31,54.35,54.26,54.35,30627.0,48.4178,48.4535,48.3733,48.4535,30627.0
2020-05-06 10:40:00,54.34,54.52,54.31,54.52,33588.0,48.4446,48.605,48.4178,48.605,33588.0
2020-05-06 10:45:00,54.53,54.71,54.51,54.62,99521.0,48.614,48.7744,48.5961,48.6942,99521.0
2020-05-06 10:50:00,54.63,54.66,54.56,54.57,22161.0,48.7031,48.7299,48.6407,48.6496,22161.0
2020-05-06 10:55:00,54.56,54.59,54.51,54.59,18188.0,48.6407,48.6675,48.5961,48.6675,18188.0
2020-05-06 11:00:00,54.59,54.69,54.57,54.67,21493.0,48.6675,48.7566,48.6496,48.7388,21493.0
2020-05-06 11:05:00,54.66,54.67,54.54,54.58,29309.0,48.7299,48.7388,48.6229,48.6585,29309.0
2020-05-06 11:10:00,54.58,54.68,54.57,54.68,27380.0,48.6585,48.7477,48.6496,48.7477,27380.0
2020-05-06 11:15:00,54.67,54.7,54.58,54.63,75659.0,48.7388,48.7655,48.6585,48.7031,75659.0
2020-05-06 11:20:00,54.63,54.66,54.49,54.51,27434.0,48.7031,48.7299,48.5783,48.5961,27434.0
2020-05-06 11:25:00,54.5,54.65,54.49,54.63,31926.0,48.5872,48.7209,48.5783,48.7031,31926.0
2020-05-06 11:30:00,54.64,54.7,54.62,54.65,38765.0,48.712,48.7655,48.6942,48.7209,38765.0
2020-05-06 11:35:00,54.65,54.69,54.6,54.65,26812.0,48.7209,48.7566,48.6764,48.7209,26812.0
2020-05-06 11:40:00,54.65,54.66,54.61,54.62,18109.0,48.7209,48.7299,48.6853,48.6942,18109.0
2020-05-06 11:45:00,54.62,54.63,54.46,54.46,40948.0,48.6942,48.7031,48.5516,48.5516,40948.0
2020-05-06 11:50:00,54.46,54.46,54.39,54.41,24692.0,48.5516,48.5516,48.4892,48.507,24692.0
2020-05-06 11:55:00,54.41,54.46,54.4,54.41,40828.0,48.507,48.5516,48.4981,48.507,40828.0
2020-05-06 12:00:00,54.4,54.46,54.31,54.46,28395.0,48.4981,48.5516,48.4178,48.5516,28395.0
2020-05-06 12:05:00,54.46,54.46,54.34,54.38,26555.0,48.5516,48.5516,48.4446,48.4802,26555.0
2020-05-06 12:10:00,54.37,54.38,54.31,54.34,107603.0,48.4713,48.4802,48.4178,48.4446,107603.0
2020-05-06 12:15:00,54.33,54.4,54.33,54.4,35251.0,48.4357,48.4981,48.4357,48.4981,35251.0
2020-05-06 12:20:00,54.4,54.4,54.35,54.39,8732.0,48.4981,48.4981,48.4535,48.4892,8732.0
2020-05-06 12:25:00,54.4,54.4,54.36,54.38,17173.0,48.4981,48.4981,48.4624,48.4802,17173.0
2020-05-06 12:30:00,54.39,54.42,54.38,54.38,11938.0,48.4892,48.5159,48.4802,48.4802,11938.0
2020-05-06 12:35:00,54.38,54.39,54.34,54.35,14627.0,48.4802,48.4892,48.4446,48.4535,14627.0
2020-05-06 12:40:00,54.36,54.37,54.31,54.32,13535.0,48.4624,48.4713,48.4178,48.4267,13535.0
2020-05-06 12:45:00,54.33,54.38,54.33,54.38,29352.0,48.4357,48.4802,48.4357,48.4802,29352.0
2020-05-06 12:50:00,54.37,54.37,54.32,54.37,35463.0,48.4713,48.4713,48.4267,48.4713,35463.0
2020-05-06 12:55:00,54.36,54.41,54.35,54.37,66541.0,48.4624,48.507,48.4535,48.4713,66541.0
2020-05-06 13:00:00,54.38,54.41,54.37,54.41,7029.0,48.4802,48.507,48.4713,48.507,7029.0
2020-05-06 13:05:00,54.4,54.43,54.38,54.42,18352.0,48.4981,48.5248,48.4802,48.5159,18352.0
2020-05-06 13:10:00,54.42,54.48,54.41,54.48,17479.0,48.5159,48.5694,48.507,48.5694,17479.0
2020-05-06 13:15:00,54.47,54.51,54.46,54.51,20236.0,48.5605,48.5961,48.5516,48.5961,20236.0
2020-05-06 13:20:00,54.53,54.54,54.43,54.47,11127.0,48.614,48.6229,48.5248,48.5605,11127.0
2020-05-06 13:25:00,54.47,54.56,54.47,54.54,12551.0,48.5605,48.6407,48.5605,48.6229,12551.0
2020-05-06 13:30:00,54.55,54.56,54.5,54.5,10728.0,48.6318,48.6407,48.5872,48.5872,10728.0
2020-05-06 13:35:00,54.5,54.56,54.48,54.55,9546.0,48.5872,48.6407,48.5694,48.6318,9546.0
2020-05-06 13:40:00,54.56,54.59,54.52,54.58,18576.0,48.6407,48.6675,48.605,48.6585,18576.0
2020-05-06 13:45:00,54.59,54.6,54.54,54.56,11138.0,48.6675,48.6764,48.6229,48.6407,11138.0
2020-05-06 13:50:00,54.55,54.56,54.53,54.55,10993.0,48.6318,48.6407,48.614,48.6318,10993.0
2020-05-06 13:55:00,54.54,54.56,54.53,54.55,37507.0,48.6229,48.6407,48.614,48.6318,37507.0
2020-05-06 14:00:00,54.54,54.57,54.45,54.45,101733.0,48.6229,48.6496,48.5426,48.5426,101733.0
2020-05-06 14:05:00,54.45,54.5,54.43,54.47,16531.0,48.5426,48.5872,48.5248,48.5605,16531.0
2020-05-06 14:10:00,54.46,54.49,54.42,54.44,20346.0,48.5516,48.5783,48.5159,48.5337,20346.0
2020-05-06 14:15:00,54.45,54.53,54.45,54.51,19209.0,48.5426,48.614,48.5426,48.5961,19209.0
2020-05-06 14:20:00,54.5,54.56,54.49,54.55,18402.0,48.5872,48.6407,48.5783,48.6318,18402.0
2020-05-06 14:25:00,54.55,54.57,54.45,54.45,30439.0,48.6318,48.6496,48.5426,48.5426,30439.0
2020-05-06 14:30:00,54.45,54.51,54.42,54.48,18258.0,48.5426,48.5961,48.5159,48.5694,18258.0
2020-05-06 14:35:00,54.48,54.5,54.44,54.46,23100.0,48.5694,48.5872,48.5337,48.5516,23100.0
2020-05-06 14:40:00,54.46,54.48,54.41,54.45,20791.0,48.5516,48.5694,48.507,48.5426,20791.0
2020-05-06 14:45:00,54.45,54.51,54.45,54.48,31429.0,48.5426,48.5961,48.5426,48.5694,31429.0
2020-05-06 14:50:00,54.48,54.49,54.43,54.45,18220.0,48.5694,48.5783,48.5248,48.5426,18220.0
2020-05-06 14:55:00,54.45,54.48,54.39,54.4,35107.0,48.5426,48.5694,48.4892,48.4981,35107.0
2020-05-06 15:00:00,54.4,54.42,54.33,54.35,65264.0,48.4981,48.5159,48.4357,48.4535,65264.0
2020-05-06 15:05:00,54.35,54.42,54.35,54.4,19447.0,48.4535,48.5159,48.4535,48.4981,19447.0
2020-05-06 15:10:00,54.39,54.41,54.33,54.37,27261.0,48.4892,48.507,48.4357,48.4713,27261.0
2020-05-06 15:15:00,54.36,54.4,54.35,54.39,17265.0,48.4624,48.4981,48.4535,48.4892,17265.0
2020-05-06 15:20:00,54.39,54.44,54.38,54.39,30475.0,48.4892,48.5337,48.4802,48.4892,30475.0
2020-05-06 15:25:00,54.39,54.41,54.37,54.38,17621.0,48.4892,48.507,48.4713,48.4802,17621.0
2020-05-06 15:30:00,54.38,54.38,54.27,54.27,31124.0,48.4802,48.4802,48.3822,48.3822,31124.0
2020-05-06 15:35:00,54.27,54.31,54.21,54.24,24278.0,48.3822,48.4178,48.3287,48.3554,24278.0
2020-05-06 15:40:00,54.23,54.24,54.14,54.22,26223.0,48.3465,48.3554,48.2663,48.3376,26223.0
2020-05-06 15:45:00,54.22,54.22,54.12,54.13,24744.0,48.3376,48.3376,48.2484,48.2574,24744.0
2020-05-06 15:50:00,54.12,54.16,54.08,54.11,58975.0,48.2484,48.2841,48.2128,48.2395,58975.0
2020-05-06 15:55:00,54.11,54.11,54.04,54.04,101945.0,48.2395,48.2395,48.1771,48.1771,101945.0
2020-05-07 09:30:00,53.49,53.64,53.37,53.38,151138.0,47.6868,47.8205,47.5798,47.5887,151138.0
2020-05-07 09:35:00,53.39,53.41,53.22,53.33,42025.0,47.5976,47.6155,47.4461,47.5442,42025.0
2020-05-07 09:40:00,53.34,53.39,53.26,53.31,41961.0,47.5531,47.5976,47.4817,47.5263,41961.0
2020-05-07 09:45:00,53.3,53.3,53.04,53.09,79313.0,47.5174,47.5174,47.2856,47.3302,79313.0
2020-05-07 09:50:00,53.11,53.14,52.99,53.07,44088.0,47.348,47.3748,47.241,47.3124,44088.0
2020-05-07 09:55:00,53.07,53.08,52.92,53.03,71100.0,47.3124,47.3213,47.1786,47.2767,71100.0
2020-05-07 10:00:00,53.02,53.05,52.93,52.98,27623.0,47.2678,47.2945,47.1875,47.2321,27623.0
2020-05-07 10:05:00,53.01,53.1,52.97,53.04,45281.0,47.2589,47.3391,47.2232,47.2856,45281.0
2020-05-07 10:10:00,53.01,53.02,52.81,52.85,32615.0,47.2589,47.2678,47.0806,47.1162,32615.0
2020-05-07 10:15:00,52.85,52.91,52.82,52.86,38847.0,47.1162,47.1697,47.0895,47.1251,38847.0
2020-05-07 10:20:00,52.84,52.91,52.81,52.83,44213.0,47.1073,47.1697,47.0806,47.0984,44213.0
2020-05-07 10:25:00,52.83,52.91,52.79,52.83,54281.0,47.0984,47.1697,47.0627,47.0984,54281.0
2020-05-07 10:30:00,52.83,52.87,52.73,52.75,49017.0,47.0984,47.1341,47.0092,47.0271,49017.0
2020-05-07 10:35:00,52.74,52.74,52.66,52.71,42648.0,47.0182,47.0182,46.9468,46.9914,42648.0
2020-05-07 10:40:00,52.7,52.77,52.63,52.64,35837.0,46.9825,47.0449,46.9201,46.929,35837.0
2020-05-07 10:45:00,52.63,52.68,52.6,52.62,40484.0,46.9201,46.9647,46.8934,46.9112,40484.0
2020-05-07 10:50:00,52.61,52.63,52.57,52.6,22111.0,46.9023,46.9201,46.8666,46.8934,22111.0
2020-05-07 10:55:00,52.59,52.77,52.57,52.75,13825.0,46.8844,47.0449,46.8666,47.0271,13825.0
2020-05-07 11:00:00,52.77,52.8,52.7,52.74,20297.0,47.0449,47.0717,46.9825,47.0182,20297.0
2020-05-07 11:05:00,52.74,52.76,52.7,52.72,25689.0,47.0182,47.036,46.9825,47.0003,25689.0
2020-05-07 11:10:00,52.71,52.81,52.7,52.8,20603.0,46.9914,47.0806,46.9825,47.0717,20603.0
2020-05-07 11:15:00,52.81,52.91,52.81,52.91,19041.0,47.0806,47.1697,47.0806,47.1697,19041.0
2020-05-07 11:20:00,52.91,52.95,52.86,52.92,17175.0,47.1697,47.2054,47.1251,47.1786,17175.0
2020-05-07 11:25:00,52.92,53.09,52.9,53.07,52755.0,47.1786,47.3302,47.1608,47.3124,52755.0
2020-05-07 11:30:00,53.07,53.07,52.89,52.9,130505.0,47.3124,47.3124,47.1519,47.1608,130505.0
2020-05-07 11:35:00,52.9,53.04,52.9,53.01,33396.0,47.1608,47.2856,47.1608,47.2589,33396.0
2020-05-07 11:40:00,53.01,53.13,52.99,53.12,25219.0,47.2589,47.3659,47.241,47.3569,25219.0
2020-05-07 11:45:00,53.11,53.16,53.1,53.12,42134.0,47.348,47.3926,47.3391,47.3569,42134.0
2020-05-07 11:50:00,53.12,53.13,53.06,53.08,13548.0,47.3569,47.3659,47.3034,47.3213,13548.0
2020-05-07 11:55:00,53.09,53.16,53.08,53.12,13668.0,47.3302,47.3926,47.3213,47.3569,13668.0
2020-05-07 12:00:00,53.14,53.18,53.12,53.12,21017.0,47.3748,47.4104,47.3569,47.3569,21017.0
2020-05-07 12:05:00,53.12,53.12,53.07,53.1,14399.0,47.3569,47.3569,47.3124,47.3391,14399.0
2020-05-07 12:10:00,53.1,53.1,53.07,53.1,10225.0,47.3391,47.3391,47.3124,47.3391,10225.0
2020-05-07 12:15:00,53.1,53.12,53.08,53.11,17054.0,47.3391,47.3569,47.3213,47.348,17054.0
2020-05-07 12:20:00,53.1,53.13,53.04,53.09,14557.0,47.3391,47.3659,47.2856,47.3302,14557.0
2020-05-07 12:25:00,53.09,53.12,53.02,53.03,22429.0,47.3302,47.3569,47.2678,47.2767,22429.0
2020-05-07 12:30:00,53.04,53.05,53.01,53.04,8846.0,47.2856,47.2945,47.2589,47.2856,8846.0
2020-05-07 12:35:00,53.04,53.16,53.02,53.16,21632.0,47.2856,47.3926,47.2678,47.3926,21632.0
2020-05-07 12:40:00,53.16,53.24,53.15,53.19,20889.0,47.3926,47.4639,47.3837,47.4193,20889.0
2020-05-07 12:45:00,53.19,53.27,53.19,53.27,30295.0,47.4193,47.4907,47.4193,47.4907,30295.0
2020-05-07 12:50:00,53.27,53.27,53.23,53.27,11462.0,47.4907,47.4907,47.455,47.4907,11462.0
2020-05-07 12:55:00,53.27,53.3,53.25,53.28,14311.0,47.4907,47.5174,47.4728,47.4996,14311.0
2020-05-07 13:00:00,53.29,53.29,53.25,53.27,14790.0,47.5085,47.5085,47.4728,47.4907,14790.0
2020-05-07 13:05:00,53.27,53.31,53.27,53.27,11641.0,47.4907,47.5263,47.4907,47.4907,11641.0
2020-05-07 13:10:00,53.27,53.3,53.21,53.26,27174.0,47.4907,47.5174,47.4372,47.4817,27174.0
2020-05-07 13:15:00,53.25,53.25,53.18,53.18,18359.0,47.4728,47.4728,47.4104,47.4104,18359.0
2020-05-07 13:20:00,53.18,53.21,53.17,53.17,14324.0,47.4104,47.4372,47.4015,47.4015,14324.0
2020-05-07 13:25:00,53.17,53.17,53.1,53.1,8518.0,47.4015,47.4015,47.3391,47.3391,8518.0
2020-05-07 13:30:00,53.11,53.12,53.06,53.06,13720.0,47.348,47.3569,47.3034,47.3034,13720.0
2020-05-07 13:35:00,53.06,53.08,53.01,53.01,15599.0,47.3034,47.3213,47.2589,47.2589,15599.0
2020-05-07 13:40:00,53.02,53.04,53.0,53.03,9843.0,47.2678,47.2856,47.25,47.2767,9843.0
2020-05-07 13:45:00,53.03,53.04,52.99,53.0,12569.0,47.2767,47.2856,47.241,47.25,12569.0
2020-05-07 13:50:00,53.01,53.03,52.94,52.95,16656.0,47.2589,47.2767,47.1965,47.2054,16656.0
2020-05-07 13:55:00,52.96,52.97,52.92,52.96,10162.0,47.2143,47.2232,47.1786,47.2143,10162.0
2020-05-07 14:00:00,52.95,52.99,52.93,52.96,19566.0,47.2054,47.241,47.1875,47.2143,19566.0
2020-05-07 14:05:00,52.96,52.96,52.89,52.9,10690.0,47.2143,47.2143,47.1519,47.1608,10690.0
2020-05-07 14:10:00,52.89,52.93,52.89,52.91,19267.0,47.1519,47.1875,47.1519,47.1697,19267.0
2020-05-07 14:15:00,52.92,52.92,52.87,52.88,19393.0,47.1786,47.1786,47.1341,47.143,19393.0
2020-05-07 14:20:00,52.88,52.91,52.84,52.87,22498.0,47.143,47.1697,47.1073,47.1341,22498.0
2020-05-07 14:25:00,52.86,52.87,52.83,52.87,11198.0,47.1251,47.1341,47.0984,47.1341,11198.0
2020-05-07 14:30:00,52.88,52.89,52.81,52.82,20547.0,47.143,47.1519,47.0806,47.0895,20547.0
2020-05-07 14:35:00,52.82,52.83,52.81,52.82,13169.0,47.0895,47.0984,47.0806,47.0895,13169.0
2020-05-07 14:40:00,52.82,52.83,52.76,52.78,11719.0,47.0895,47.0984,47.036,47.0538,11719.0
2020-05-07 14:45:00,52.78,52.82,52.75,52.82,20140.0,47.0538,47.0895,47.0271,47.0895,20140.0
2020-05-07 14:50:00,52.82,52.92,52.81,52.91,29021.0,47.0895,47.1786,47.0806,47.1697,29021.0
2020-05-07 14:55:00,52.91,52.97,52.91,52.96,12766.0,47.1697,47.2232,47.1697,47.2143,12766.0
2020-05-07 15:00:00,52.96,52.99,52.86,52.96,29184.0,47.2143,47.241,47.1251,47.2143,29184.0
2020-05-07 15:05:00,52.97,53.05,52.96,53.03,16538.0,47.2232,47.2945,47.2143,47.2767,16538.0
2020-05-07 15:10:00,53.02,53.05,52.95,52.96,13360.0,47.2678,47.2945,47.2054,47.2143,13360.0
2020-05-07 15:15:00,52.94,52.94,52.85,52.87,17894.0,47.1965,47.1965,47.1162,47.1341,17894.0
2020-05-07 15:20:00,52.87,52.9,52.85,52.87,11809.0,47.1341,47.1608,47.1162,47.1341,11809.0
2020-05-07 15:25:00,52.87,52.91,52.87,52.91,13959.0,47.1341,47.1697,47.1341,47.1697,13959.0
2020-05-07 15:30:00,52.91,52.92,52.8,52.83,32828.0,47.1697,47.1786,47.0717,47.0984,32828.0
2020-05-07 15:35:00,52.82,52.84,52.78,52.79,14195.0,47.0895,47.1073,47.0538,47.0627,14195.0
2020-05-07 15:40:00,52.78,52.81,52.75,52.76,25248.0,47.0538,47.0806,47.0271,47.036,25248.0
2020-05-07 15:45:00,52.76,52.79,52.68,52.69,48089.0,47.036,47.0627,46.9647,46.9736,48089.0
2020-05-07 15:50:00,52.68,52.77,52.65,52.71,71740.0,46.9647,47.0449,46.9379,46.9914,71740.0
2020-05-07 15:55:00,52.71,52.76,52.7,52.72,79831.0,46.9914,47.036,46.9825,47.0003,79831.0
2020-05-08 09:30:00,53.1,53.11,52.96,52.98,69556.0,47.3391,47.348,47.2143,47.2321,69556.0
2020-05-08 09:35:00,52.97,53.09,52.96,53.09,41706.0,47.2232,47.3302,47.2143,47.3302,41706.0
2020-05-08 09:40:00,53.08,53.09,52.99,53.0,17452.0,47.3213,47.3302,47.241,47.25,17452.0
2020-05-08 09:45:00,53.01,53.16,53.01,53.1,20616.0,47.2589,47.3926,47.2589,47.3391,20616.0
2020-05-08 09:50:00,53.09,53.09,53.01,53.01,17881.0,47.3302,47.3302,47.2589,47.2589,17881.0
2020-05-08 09:55:00,53.02,53.06,52.97,53.0,29147.0,47.2678,47.3034,47.2232,47.25,29147.0
2020-05-08 10:00:00,53.01,53.1,53.01,53.08,22938.0,47.2589,47.3391,47.2589,47.3213,22938.0
2020-05-08 10:05:00,53.07,53.15,53.06,53.14,11960.0,47.3124,47.3837,47.3034,47.3748,11960.0
2020-05-08 10:10:00,53.14,53.14,53.08,53.09,11003.0,47.3748,47.3748,47.3213,47.3302,11003.0
2020-05-08 10:15:00,53.07,53.19,53.04,53.19,13743.0,47.3124,47.4193,47.2856,47.4193,13743.0
2020-05-08 10:20:00,53.18,53.22,53.15,53.17,12949.0,47.4104,47.4461,47.3837,47.4015,12949.0
2020-05-08 10:25:00,53.19,53.27,53.18,53.23,11897.0,47.4193,47.4907,47.4104,47.455,11897.0
2020-05-08 10:30:00,53.23,53.26,53.21,53.24,8546.0,47.455,47.4817,47.4372,47.4639,8546.0
2020-05-08 10:35:00,53.25,53.3,53.21,53.22,10948.0,47.4728,47.5174,47.4372,47.4461,10948.0
2020-05-08 10:40:00,53.23,53.32,53.21,53.31,30126.0,47.455,47.5352,47.4372,47.5263,30126.0
2020-05-08 10:45:00,53.31,53.31,53.25,53.29,17856.0,47.5263,47.5263,47.4728,47.5085,17856.0
2020-05-08 10:50:00,53.29,53.34,53.24,53.26,34259.0,47.5085,47.5531,47.4639,47.4817,34259.0
2020-05-08 10:55:00,53.27,53.38,53.27,53.38,14044.0,47.4907,47.5887,47.4907,47.5887,14044.0
2020-05-08 11:00:00,53.38,53.39,53.33,53.34,24674.0,47.5887,47.5976,47.5442,47.5531,24674.0
2020-05-08 11:05:00,53.34,53.41,53.34,53.39,25197.0,47.5531,47.6155,47.5531,47.5976,25197.0
2020-05-08 11:10:00,53.39,53.43,53.37,53.41,45776.0,47.5976,47.6333,47.5798,47.6155,45776.0
2020-05-08 11:15:00,53.42,53.42,53.35,53.36,12698.0,47.6244,47.6244,47.562,47.5709,12698.0
2020-05-08 11:20:00,53.37,53.47,53.35,53.44,31427.0,47.5798,47.669,47.562,47.6422,31427.0
2020-05-08 11:25:00,53.45,53.52,53.45,53.48,33875.0,47.6511,47.7135,47.6511,47.6779,33875.0
2020-05-08 11:30:00,53.47,53.51,53.45,53.48,13966.0,47.669,47.7046,47.6511,47.6779,13966.0
2020-05-08 11:35:00,53.47,53.52,53.45,53.51,14556.0,47.669,47.7135,47.6511,47.7046,14556.0
2020-05-08 11:40:00,53.52,53.56,53.5,53.51,9503.0,47.7135,47.7492,47.6957,47.7046,9503.0
2020-05-08 11:45:00,53.52,53.53,53.48,53.48,8461.0,47.7135,47.7225,47.6779,47.6779,8461.0
2020-05-08 11:50:00,53.48,53.49,53.45,53.48,9515.0,47.6779,47.6868,47.6511,47.6779,9515.0
2020-05-08 11:55:00,53.48,53.5,53.42,53.43,12305.0,47.6779,47.6957,47.6244,47.6333,12305.0
2020-05-08 12:00:00,53.42,53.43,53.37,53.38,14006.0,47.6244,47.6333,47.5798,47.5887,14006.0
2020-05-08 12:05:00,53.38,53.41,53.37,53.39,6573.0,47.5887,47.6155,47.5798,47.5976,6573.0
2020-05-08 12:10:00,53.38,53.38,53.31,53.34,5886.0,47.5887,47.5887,47.5263,47.5531,5886.0
2020-05-08 12:15:00,53.35,53.35,53.32,53.33,6296.0,47.562,47.562,47.5352,47.5442,6296.0
2020-05-08 12:20:00,53.33,53.34,53.31,53.34,9484.0,47.5442,47.5531,47.5263,47.5531,9484.0
2020-05-08 12:25:00,53.34,53.38,53.33,53.38,8458.0,47.5531,47.5887,47.5442,47.5887,8458.0
2020-05-08 12:30:00,53.39,53.41,53.35,53.36,8447.0,47.5976,47.6155,47.562,47.5709,8447.0
2020-05-08 12:35:00,53.36,53.36,53.33,53.34,21350.0,47.5709,47.5709,47.5442,47.5531,21350.0
2020-05-08 12:40:00,53.34,53.34,53.31,53.32,4200.0,47.5531,47.5531,47.5263,47.5352,4200.0
2020-05-08 12:45:00,53.31,53.32,53.28,53.29,7942.0,47.5263,47.5352,47.4996,47.5085,7942.0
2020-05-08 12:50:00,53.28,53.3,53.28,53.29,4464.0,47.4996,47.5174,47.4996,47.5085,4464.0
2020-05-08 12:55:00,53.29,53.31,53.27,53.28,17399.0,47.5085,47.5263,47.4907,47.4996,17399.0
2020-05-08 13:00:00,53.27,53.27,53.24,53.26,6338.0,47.4907,47.4907,47.4639,47.4817,6338.0
2020-05-08 13:05:00,53.25,53.27,53.2,53.21,8447.0,47.4728,47.4907,47.4283,47.4372,8447.0
2020-05-08 13:10:00,53.22,53.25,53.21,53.24,9573.0,47.4461,47.4728,47.4372,47.4639,9573.0
2020-05-08 13:15:00,53.24,53.24,53.22,53.23,8007.0,47.4639,47.4639,47.4461,47.455,8007.0
2020-05-08 13:20:00,53.23,53.25,53.21,53.23,14233.0,47.455,47.4728,47.4372,47.455,14233.0
2020-05-08 13:25:00,53.23,53.23,53.19,53.2,5519.0,47.455,47.455,47.4193,47.4283,5519.0
2020-05-08 13:30:00,53.2,53.24,53.18,53.22,9620.0,47.4283,47.4639,47.4104,47.4461,9620.0
2020-05-08 13:35:00,53.22,53.25,53.21,53.24,5008.0,47.4461,47.4728,47.4372,47.4639,5008.0
2020-05-08 13:40:00,53.25,53.26,53.23,53.25,21335.0,47.4728,47.4817,47.455,47.4728,21335.0
2020-05-08 13:45:00,53.26,53.27,53.24,53.24,11483.0,47.4817,47.4907,47.4639,47.4639,11483.0
2020-05-08 13:50:00,53.24,53.26,53.21,53.22,9154.0,47.4639,47.4817,47.4372,47.4461,9154.0
2020-05-08 13:55:00,53.22,53.23,53.2,53.2,10796.0,47.4461,47.455,47.4283,47.4283,10796.0
2020-05-08 14:00:00,53.19,53.23,53.16,53.16,30338.0,47.4193,47.455,47.3926,47.3926,30338.0
2020-05-08 14:05:00,53.16,53.22,53.15,53.19,16643.0,47.3926,47.4461,47.3837,47.4193,16643.0
2020-05-08 14:10:00,53.19,53.24,53.19,53.22,16656.0,47.4193,47.4639,47.4193,47.4461,16656.0
2020-05-08 14:15:00,53.23,53.25,53.22,53.24,16686.0,47.455,47.4728,47.4461,47.4639,16686.0
2020-05-08 14:20:00,53.24,53.26,53.23,53.23,12490.0,47.4639,47.4817,47.455,47.455,12490.0
2020-05-08 14:25:00,53.24,53.26,53.21,53.26,20802.0,47.4639,47.4817,47.4372,47.4817,20802.0
2020-05-08 14:30:00,53.26,53.27,53.24,53.26,9379.0,47.4817,47.4907,47.4639,47.4817,9379.0
2020-05-08 14:35:00,53.26,53.27,53.2,53.21,14831.0,47.4817,47.4907,47.4283,47.4372,14831.0
2020-05-08 14:40:00,53.21,53.23,53.21,53.22,7600.0,47.4372,47.455,47.4372,47.4461,7600.0
2020-05-08 14:45:00,53.22,53.24,53.21,53.23,6613.0,47.4461,47.4639,47.4372,47.455,6613.0
2020-05-08 14:50:00,53.23,53.27,53.21,53.22,13759.0,47.455,47.4907,47.4372,47.4461,13759.0
2020-05-08 14:55:00,53.21,53.24,53.2,53.23,10275.0,47.4372,47.4639,47.4283,47.455,10275.0
2020-05-08 15:00:00,53.23,53.25,53.22,53.23,13237.0,47.455,47.4728,47.4461,47.455,13237.0
2020-05-08 15:05:00,53.23,53.23,53.19,53.2,16036.0,47.455,47.455,47.4193,47.4283,16036.0
2020-05-08 15:10:00,53.2,53.21,53.15,53.17,14527.0,47.4283,47.4372,47.3837,47.4015,14527.0
2020-05-08 15:15:00,53.18,53.22,53.17,53.18,35374.0,47.4104,47.4461,47.4015,47.4104,35374.0
2020-05-08 15:20:00,53.19,53.19,53.0,53.18,75320.0,47.4193,47.4193,47.25,47.4104,75320.0
2020-05-08 15:25:00,53.19,53.2,53.15,53.18,24200.0,47.4193,47.4283,47.3837,47.4104,24200.0
2020-05-08 15:30:00,53.18,53.27,53.18,53.26,9529.0,47.4104,47.4907,47.4104,47.4817,9529.0
2020-05-08 15:35:00,53.26,53.29,53.26,53.28,9864.0,47.4817,47.5085,47.4817,47.4996,9864.0
2020-05-08 15:40:00,53.28,53.3,53.23,53.24,20228.0,47.4996,47.5174,47.455,47.4639,20228.0
2020-05-08 15:45:00,53.24,53.28,53.21,53.27,24413.0,47.4639,47.4996,47.4372,47.4907,24413.0
2020-05-08 15:50:00,53.28,53.34,53.25,53.3,33683.0,47.4996,47.5531,47.4728,47.5174,33683.0
2020-05-08 15:55:00,53.29,53.3,53.21,53.25,53056.0,47.5085,47.5174,47.4372,47.4728,53056.0
2020-05-11 09:30:00,53.03,53.1,52.95,53.1,150643.0,47.2767,47.3391,47.2054,47.3391,150643.0
2020-05-11 09:35:00,53.13,53.48,53.11,53.46,69063.0,47.3659,47.6779,47.348,47.66,69063.0
2020-05-11 09:40:00,53.47,53.5,53.37,53.39,51894.0,47.669,47.6957,47.5798,47.5976,51894.0
2020-05-11 09:45:00,53.41,53.51,53.41,53.5,56318.0,47.6155,47.7046,47.6155,47.6957,56318.0
2020-05-11 09:50:00,53.51,53.63,53.51,53.62,25075.0,47.7046,47.8116,47.7046,47.8027,25075.0
2020-05-11 09:55:00,53.62,53.63,53.46,53.47,39901.0,47.8027,47.8116,47.66,47.669,39901.0
2020-05-11 10:00:00,53.48,53.75,53.48,53.75,31044.0,47.6779,47.9186,47.6779,47.9186,31044.0
2020-05-11 10:05:00,53.75,53.83,53.72,53.79,39878.0,47.9186,47.9899,47.8918,47.9542,39878.0
2020-05-11 10:10:00,53.78,53.87,53.77,53.81,21663.0,47.9453,48.0256,47.9364,47.9721,21663.0
2020-05-11 10:15:00,53.8,53.84,53.74,53.84,13553.0,47.9632,47.9988,47.9097,47.9988,13553.0
2020-05-11 10:20:00,53.85,53.93,53.85,53.92,26278.0,48.0077,48.0791,48.0077,48.0701,26278.0
2020-05-11 10:25:00,53.91,53.93,53.82,53.86,23448.0,48.0612,48.0791,47.981,48.0167,23448.0
2020-05-11 10:30:00,53.85,53.93,53.83,53.91,25936.0,48.0077,48.0791,47.9899,48.0612,25936.0
2020-05-11 10:35:00,53.9,53.97,53.85,53.96,23012.0,48.0523,48.1147,48.0077,48.1058,23012.0
2020-05-11 10:40:00,53.97,53.98,53.86,53.9,26466.0,48.1147,48.1236,48.0167,48.0523,26466.0
2020-05-11 10:45:00,53.89,53.94,53.87,53.93,30991.0,48.0434,48.088,48.0256,48.0791,30991.0
2020-05-11 10:50:00,53.92,53.93,53.75,53.76,23323.0,48.0701,48.0791,47.9186,47.9275,23323.0
2020-05-11 10:55:00,53.76,53.79,53.71,53.77,30250.0,47.9275,47.9542,47.8829,47.9364,30250.0
2020-05-11 11:00:00,53.77,53.82,53.75,53.78,29723.0,47.9364,47.981,47.9186,47.9453,29723.0
2020-05-11 11:05:00,53.78,53.79,53.66,53.68,8834.0,47.9453,47.9542,47.8384,47.8562,8834.0
2020-05-11 11:10:00,53.69,53.69,53.59,53.64,14582.0,47.8651,47.8651,47.7759,47.8205,14582.0
2020-05-11 11:15:00,53.64,53.71,53.62,53.69,15110.0,47.8205,47.8829,47.8027,47.8651,15110.0
2020-05-11 11:20:00,53.69,53.77,53.68,53.77,8882.0,47.8651,47.9364,47.8562,47.9364,8882.0
2020-05-11 11:25:00,53.76,53.77,53.72,53.74,52874.0,47.9275,47.9364,47.8918,47.9097,52874.0
2020-05-11 11:30:00,53.75,53.85,53.71,53.85,79415.0,47.9186,48.0077,47.8829,48.0077,79415.0
2020-05-11 11:35:00,53.85,53.85,53.75,53.76,20616.0,48.0077,48.0077,47.9186,47.9275,20616.0
2020-05-11 11:40:00,53.75,53.78,53.7,53.77,33272.0,47.9186,47.9453,47.874,47.9364,33272.0
2020-05-11 11:45:00,53.78,53.78,53.69,53.72,18906.0,47.9453,47.9453,47.8651,47.8918,18906.0
2020-05-11 11:50:00,53.71,53.71,53.61,53.65,31802.0,47.8829,47.8829,47.7938,47.8294,31802.0
2020-05-11 11:55:00,53.65,53.72,53.65,53.72,12204.0,47.8294,47.8918,47.8294,47.8918,12204.0
2020-05-11 12:00:00,53.73,53.73,53.67,53.68,13817.0,47.9008,47.9008,47.8473,47.8562,13817.0
2020-05-11 12:05:00,53.68,53.73,53.65,53.72,13708.0,47.8562,47.9008,47.8294,47.8918,13708.0
2020-05-11 12:10:00,53.72,53.74,53.71,53.74,7854.0,47.8918,47.9097,47.8829,47.9097,7854.0
2020-05-11 12:15:00,53.75,53.75,53.71,53.73,14390.0,47.9186,47.9186,47.8829,47.9008,14390.0
2020-05-11 12:20:00,53.74,53.78,53.73,53.78,12922.0,47.9097,47.9453,47.9008,47.9453,12922.0
2020-05-11 12:25:00,53.77,53.8,53.75,53.76,12838.0,47.9364,47.9632,47.9186,47.9275,12838.0
2020-05-11 12:30:00,53.75,53.83,53.73,53.83,20926.0,47.9186,47.9899,47.9008,47.9899,20926.0
2020-05-11 12:35:00,53.84,53.89,53.83,53.85,17372.0,47.9988,48.0434,47.9899,48.0077,17372.0
2020-05-11 12:40:00,53.84,53.86,53.82,53.85,9398.0,47.9988,48.0167,47.981,48.0077,9398.0
2020-05-11 12:45:00,53.85,53.87,53.84,53.87,5889.0,48.0077,48.0256,47.9988,48.0256,5889.0
2020-05-11 12:50:00,53.87,53.94,53.85,53.93,12132.0,48.0256,48.088,48.0077,48.0791,12132.0
2020-05-11 12:55:00,53.92,54.0,53.92,53.99,33000.0,48.0701,48.1415,48.0701,48.1325,33000.0
2020-05-11 13:00:00,54.0,54.04,53.98,54.0,10141.0,48.1415,48.1771,48.1236,48.1415,10141.0
2020-05-11 13:05:00,54.0,54.04,53.99,54.02,24091.0,48.1415,48.1771,48.1325,48.1593,24091.0
2020-05-11 13:10:00,54.02,54.03,54.0,54.0,15006.0,48.1593,48.1682,48.1415,48.1415,15006.0
2020-05-11 13:15:00,54.01,54.04,53.99,54.04,8848.0,48.1504,48.1771,48.1325,48.1771,8848.0
2020-05-11 13:20:00,54.05,54.07,54.03,54.06,6934.0,48.186,48.2039,48.1682,48.195,6934.0
2020-05-11 13:25:00,54.07,54.12,54.06,54.11,11976.0,48.2039,48.2484,48.195,48.2395,11976.0
2020-05-11 13:30:00,54.1,54.13,54.09,54.09,34536.0,48.2306,48.2574,48.2217,48.2217,34536.0
2020-05-11 13:35:00,54.1,54.11,54.06,54.07,27977.0,48.2306,48.2395,48.195,48.2039,27977.0
2020-05-11 13:40:00,54.07,54.09,54.05,54.05,10617.0,48.2039,48.2217,48.186,48.186,10617.0
2020-05-11 13:45:00,54.05,54.07,54.04,54.05,21088.0,48.186,48.2039,48.1771,48.186,21088.0
2020-05-11 13:50:00,54.06,54.07,54.03,54.06,13172.0,48.195,48.2039,48.1682,48.195,13172.0
2020-05-11 13:55:00,54.07,54.07,54.01,54.01,13958.0,48.2039,48.2039,48.1504,48.1504,13958.0
2020-05-11 14:00:00,54.02,54.02,53.9,53.9,64854.0,48.1593,48.1593,48.0523,48.0523,64854.0
2020-05-11 14:05:00,53.89,53.89,53.86,53.89,20923.0,48.0434,48.0434,48.0167,48.0434,20923.0
2020-05-11 14:10:00,53.89,53.89,53.79,53.85,92128.0,48.0434,48.0434,47.9542,48.0077,92128.0
2020-05-11 14:15:00,53.88,53.88,53.77,53.82,39492.0,48.0345,48.0345,47.9364,47.981,39492.0
2020-05-11 14:20:00,53.82,53.85,53.75,53.85,46810.0,47.981,48.0077,47.9186,48.0077,46810.0
2020-05-11 14:25:00,53.85,53.87,53.79,53.8,24415.0,48.0077,48.0256,47.9542,47.9632,24415.0
2020-05-11 14:30:00,53.79,53.86,53.74,53.85,27585.0,47.9542,48.0167,47.9097,48.0077,27585.0
2020-05-11 14:35:00,53.85,53.86,53.75,53.8,73959.0,48.0077,48.0167,47.9186,47.9632,73959.0
2020-05-11 14:40:00,53.8,53.86,53.79,53.85,23106.0,47.9632,48.0167,47.9542,48.0077,23106.0
2020-05-11 14:45:00,53.86,53.88,53.82,53.88,15953.0,48.0167,48.0345,47.981,48.0345,15953.0
2020-05-11 14:50:00,53.88,53.96,53.87,53.96,41957.0,48.0345,48.1058,48.0256,48.1058,41957.0
2020-05-11 14:55:00,53.96,53.98,53.88,53.91,66891.0,48.1058,48.1236,48.0345,48.0612,66891.0
2020-05-11 15:00:00,53.91,53.97,53.84,53.93,92062.0,48.0612,48.1147,47.9988,48.0791,92062.0
2020-05-11 15:05:00,53.92,53.93,53.75,53.85,62485.0,48.0701,48.0791,47.9186,48.0077,62485.0
2020-05-11 15:10:00,53.85,53.87,53.7,53.82,112493.0,48.0077,48.0256,47.874,47.981,112493.0
2020-05-11 15:15:00,53.82,53.92,53.81,53.88,29479.0,47.981,48.0701,47.9721,48.0345,29479.0
2020-05-11 15:20:00,53.88,53.88,53.84,53.85,29638.0,48.0345,48.0345,47.9988,48.0077,29638.0
2020-05-11 15:25:00,53.85,53.93,53.83,53.91,26332.0,48.0077,48.0791,47.9899,48.0612,26332.0
2020-05-11 15:30:00,53.91,53.95,53.89,53.9,43123.0,48.0612,48.0969,48.0434,48.0523,43123.0
2020-05-11 15:35:00,53.89,53.95,53.88,53.94,34371.0,48.0434,48.0969,48.0345,48.088,34371.0
2020-05-11 15:40:00,53.94,54.04,53.94,54.02,121323.0,48.088,48.1771,48.088,48.1593,121323.0
2020-05-11 15:45:00,54.01,54.05,53.95,53.96,41785.0,48.1504,48.186,48.0969,48.1058,41785.0
2020-05-11 15:50:00,53.95,54.03,53.9,53.99,77750.0,48.0969,48.1682,48.0523,48.1325,77750.0
2020-05-11 15:55:00,53.99,54.06,53.94,53.95,81517.0,48.1325,48.195,48.088,48.0969,81517.0
2020-05-12 09:30:00,54.43,54.44,54.15,54.21,103333.0,48.5248,48.5337,48.2752,48.3287,103333.0
2020-05-12 09:35:00,54.2,54.23,53.9,53.9,53860.0,48.3198,48.3465,48.0523,48.0523,53860.0
2020-05-12 09:40:00,53.91,54.07,53.9,54.04,40553.0,48.0612,48.2039,48.0523,48.1771,40553.0
2020-05-12 09:45:00,54.06,54.26,54.06,54.25,62983.0,48.195,48.3733,48.195,48.3643,62983.0
2020-05-12 09:50:00,54.25,54.29,54.18,54.19,35435.0,48.3643,48.4,48.3019,48.3109,35435.0
2020-05-12 09:55:00,54.21,54.4,54.2,54.4,36033.0,48.3287,48.4981,48.3198,48.4981,36033.0
2020-05-12 10:00:00,54.43,54.54,54.4,54.54,23977.0,48.5248,48.6229,48.4981,48.6229,23977.0
2020-05-12 10:05:00,54.53,54.54,54.39,54.41,28445.0,48.614,48.6229,48.4892,48.507,28445.0
2020-05-12 10:10:00,54.41,54.43,54.27,54.4,20048.0,48.507,48.5248,48.3822,48.4981,20048.0
2020-05-12 10:15:00,54.4,54.41,54.34,54.34,23334.0,48.4981,48.507,48.4446,48.4446,23334.0
2020-05-12 10:20:00,54.35,54.4,54.29,54.4,18546.0,48.4535,48.4981,48.4,48.4981,18546.0
2020-05-12 10:25:00,54.39,54.41,54.3,54.3,14503.0,48.4892,48.507,48.4089,48.4089,14503.0
2020-05-12 10:30:00,54.31,54.39,54.31,54.37,11920.0,48.4178,48.4892,48.4178,48.4713,11920.0
2020-05-12 10:35:00,54.36,54.51,54.35,54.5,12121.0,48.4624,48.5961,48.4535,48.5872,12121.0
2020-05-12 10:40:00,54.5,54.52,54.44,54.5,21449.0,48.5872,48.605,48.5337,48.5872,21449.0
2020-05-12 10:45:00,54.5,54.51,54.4,54.46,15170.0,48.5872,48.5961,48.4981,48.5516,15170.0
2020-05-12 10:50:00,54.46,54.52,54.43,54.48,25094.0,48.5516,48.605,48.5248,48.5694,25094.0
2020-05-12 10:55:00,54.51,54.67,54.49,54.66,58638.0,48.5961,48.7388,48.5783,48.7299,58638.0
2020-05-12 11:00:00,54.67,54.69,54.6,54.64,26326.0,48.7388,48.7566,48.6764,48.712,26326.0
2020-05-12 11:05:00,54.65,54.67,54.62,54.65,52828.0,48.7209,48.7388,48.6942,48.7209,52828.0
2020-05-12 11:10:00,54.66,54.68,54.63,54.64,12373.0,48.7299,48.7477,48.7031,48.712,12373.0
2020-05-12 11:15:00,54.63,54.67,54.62,54.65,18994.0,48.7031,48.7388,48.6942,48.7209,18994.0
2020-05-12 11:20:00,54.65,54.73,54.64,54.69,20512.0,48.7209,48.7923,48.712,48.7566,20512.0
2020-05-12 11:25:00,54.69,54.75,54.69,54.74,33731.0,48.7566,48.8101,48.7566,48.8012,33731.0
2020-05-12 11:30:00,54.75,54.84,54.66,54.66,102274.0,48.8101,48.8903,48.7299,48.7299,102274.0
2020-05-12 11:35:00,54.66,54.71,54.65,54.71,11960.0,48.7299,48.7744,48.7209,48.7744,11960.0
2020-05-12 11:40:00,54.71,54.79,54.7,54.78,12486.0,48.7744,48.8458,48.7655,48.8368,12486.0
2020-05-12 11:45:00,54.78,54.79,54.71,54.74,8194.0,48.8368,48.8458,48.7744,48.8012,8194.0
2020-05-12 11:50:00,54.75,54.79,54.72,54.74,6949.0,48.8101,48.8458,48.7833,48.8012,6949.0
2020-05-12 11:55:00,54.75,54.78,54.74,54.75,14227.0,48.8101,48.8368,48.8012,48.8101,14227.0
2020-05-12 12:00:00,54.73,54.78,54.71,54.77,5881.0,48.7923,48.8368,48.7744,48.8279,5881.0
2020-05-12 12:05:00,54.76,54.77,54.69,54.72,17997.0,48.819,48.8279,48.7566,48.7833,17997.0
2020-05-12 12:10:00,54.71,54.71,54.65,54.7,18781.0,48.7744,48.7744,48.7209,48.7655,18781.0
2020-05-12 12:15:00,54.69,54.73,54.63,54.73,15404.0,48.7566,48.7923,48.7031,48.7923,15404.0
2020-05-12 12:20:00,54.73,54.76,54.68,54.74,18692.0,48.7923,48.819,48.7477,48.8012,18692.0
2020-05-12 12:25:00,54.72,54.77,54.72,54.76,8805.0,48.7833,48.8279,48.7833,48.819,8805.0
2020-05-12 12:30:00,54.75,54.8,54.75,54.78,14160.0,48.8101,48.8547,48.8101,48.8368,14160.0
2020-05-12 12:35:00,54.78,54.79,54.74,54.79,14843.0,48.8368,48.8458,48.8012,48.8458,14843.0
2020-05-12 12:40:00,54.79,54.79,54.75,54.76,5056.0,48.8458,48.8458,48.8101,48.819,5056.0
2020-05-12 12:45:00,54.76,54.8,54.75,54.78,13493.0,48.819,48.8547,48.8101,48.8368,13493.0
2020-05-12 12:50:00,54.77,54.78,54.75,54.78,11785.0,48.8279,48.8368,48.8101,48.8368,11785.0
2020-05-12 12:55:00,54.79,54.83,54.79,54.82,5283.0,48.8458,48.8814,48.8458,48.8725,5283.0
2020-05-12 13:00:00,54.82,54.82,54.74,54.76,15753.0,48.8725,48.8725,48.8012,48.819,15753.0
2020-05-12 13:05:00,54.77,54.81,54.76,54.77,20327.0,48.8279,48.8636,48.819,48.8279,20327.0
2020-05-12 13:10:00,54.76,54.77,54.69,54.7,13553.0,48.819,48.8279,48.7566,48.7655,13553.0
2020-05-12 13:15:00,54.69,54.69,54.58,54.58,15796.0,48.7566,48.7566,48.6585,48.6585,15796.0
2020-05-12 13:20:00,54.57,54.6,54.51,54.52,25427.0,48.6496,48.6764,48.5961,48.605,25427.0
2020-05-12 13:25:00,54.51,54.57,54.5,54.53,8824.0,48.5961,48.6496,48.5872,48.614,8824.0
2020-05-12 13:30:00,54.54,54.57,54.53,54.54,6713.0,48.6229,48.6496,48.614,48.6229,6713.0
2020-05-12 13:35:00,54.54,54.65,54.54,54.63,7873.0,48.6229,48.7209,48.6229,48.7031,7873.0
2020-05-12 13:40:00,54.62,54.64,54.59,54.62,5608.0,48.6942,48.712,48.6675,48.6942,5608.0
2020-05-12 13:45:00,54.62,54.64,54.62,54.63,5268.0,48.6942,48.712,48.6942,48.7031,5268.0
2020-05-12 13:50:00,54.62,54.62,54.58,54.6,7944.0,48.6942,48.6942,48.6585,48.6764,7944.0
2020-05-12 13:55:00,54.6,54.62,54.6,54.61,7437.0,48.6764,48.6942,48.6764,48.6853,7437.0
2020-05-12 14:00:00,54.61,54.64,54.59,54.61,7478.0,48.6853,48.712,48.6675,48.6853,7478.0
2020-05-12 14:05:00,54.61,54.64,54.61,54.62,4493.0,48.6853,48.712,48.6853,48.6942,4493.0
2020-05-12 14:10:00,54.62,54.63,54.58,54.58,8877.0,48.6942,48.7031,48.6585,48.6585,8877.0
2020-05-12 14:15:00,54.58,54.59,54.53,54.56,11965.0,48.6585,48.6675,48.614,48.6407,11965.0
2020-05-12 14:20:00,54.57,54.64,54.57,54.64,7219.0,48.6496,48.712,48.6496,48.712,7219.0
2020-05-12 14:25:00,54.64,54.65,54.62,54.63,16937.0,48.712,48.7209,48.6942,48.7031,16937.0
2020-05-12 14:30:00,54.64,54.64,54.56,54.58,13042.0,48.712,48.712,48.6407,48.6585,13042.0
2020-05-12 14:35:00,54.59,54.66,54.56,54.62,9762.0,48.6675,48.7299,48.6407,48.6942,9762.0
2020-05-12 14:40:00,54.63,54.64,54.53,54.58,18896.0,48.7031,48.712,48.614,48.6585,18896.0
2020-05-12 14:45:00,54.58,54.62,54.57,54.58,9694.0,48.6585,48.6942,48.6496,48.6585,9694.0
2020-05-12 14:50:00,54.58,54.67,54.56,54.67,12060.0,48.6585,48.7388,48.6407,48.7388,12060.0
2020-05-12 14:55:00,54.66,54.67,54.63,54.65,14999.0,48.7299,48.7388,48.7031,48.7209,14999.0
2020-05-12 15:00:00,54.65,54.68,54.63,54.64,16876.0,48.7209,48.7477,48.7031,48.712,16876.0
2020-05-12 15:05:00,54.65,54.67,54.54,54.55,22256.0,48.7209,48.7388,48.6229,48.6318,22256.0
2020-05-12 15:10:00,54.55,54.56,54.48,54.48,12561.0,48.6318,48.6407,48.5694,48.5694,12561.0
2020-05-12 15:15:00,54.48,54.54,54.43,54.45,19093.0,48.5694,48.6229,48.5248,48.5426,19093.0
2020-05-12 15:20:00,54.44,54.46,54.38,54.4,28562.0,48.5337,48.5516,48.4802,48.4981,28562.0
2020-05-12 15:25:00,54.39,54.49,54.38,54.41,27432.0,48.4892,48.5783,48.4802,48.507,27432.0
2020-05-12 15:30:00,54.42,54.47,54.41,54.45,22970.0,48.5159,48.5605,48.507,48.5426,22970.0
2020-05-12 15:35:00,54.45,54.47,54.35,54.38,43792.0,48.5426,48.5605,48.4535,48.4802,43792.0
2020-05-12 15:40:00,54.37,54.38,54.23,54.24,31142.0,48.4713,48.4802,48.3465,48.3554,31142.0
2020-05-12 15:45:00,54.23,54.3,54.2,54.23,46244.0,48.3465,48.4089,48.3198,48.3465,46244.0
2020-05-12 15:50:00,54.23,54.26,54.09,54.16,89602.0,48.3465,48.3733,48.2217,48.2841,89602.0
2020-05-12 15:55:00,54.16,54.2,54.11,54.12,122619.0,48.2841,48.3198,48.2395,48.2484,122619.0
2020-05-13 09:30:00,54.82,54.9,54.64,54.7,99618.0,48.8725,48.9438,48.712,48.7655,99618.0
2020-05-13 09:35:00,54.7,54.81,54.59,54.77,40969.0,48.7655,48.8636,48.6675,48.8279,40969.0
2020-05-13 09:40:00,54.76,54.81,54.63,54.75,73404.0,48.819,48.8636,48.7031,48.8101,73404.0
2020-05-13 09:45:00,54.75,54.89,54.74,54.86,53372.0,48.8101,48.9349,48.8012,48.9082,53372.0
2020-05-13 09:50:00,54.87,55.08,54.86,55.04,54111.0,48.9171,49.1043,48.9082,49.0686,54111.0
2020-05-13 09:55:00,55.05,55.11,55.0,55.06,41348.0,49.0775,49.131,49.033,49.0865,41348.0
2020-05-13 10:00:00,55.06,55.22,55.01,55.2,34958.0,49.0865,49.2291,49.0419,49.2113,34958.0
2020-05-13 10:05:00,55.27,55.28,55.19,55.23,33769.0,49.2737,49.2826,49.2024,49.238,33769.0
2020-05-13 10:10:00,55.23,55.3,55.18,55.3,74263.0,49.238,49.3004,49.1934,49.3004,74263.0
2020-05-13 10:15:00,55.3,55.41,55.16,55.23,45657.0,49.3004,49.3985,49.1756,49.238,45657.0
2020-05-13 10:20:00,55.23,55.28,55.19,55.26,25373.0,49.238,49.2826,49.2024,49.2648,25373.0
2020-05-13 10:25:00,55.26,55.37,55.24,55.35,31099.0,49.2648,49.3628,49.2469,49.345,31099.0
2020-05-13 10:30:00,55.36,55.52,55.32,55.52,36545.0,49.3539,49.4966,49.3183,49.4966,36545.0
2020-05-13 10:35:00,55.52,55.6,55.48,55.55,22442.0,49.4966,49.5679,49.4609,49.5233,22442.0
2020-05-13 10:40:00,55.55,55.58,55.44,55.45,22525.0,49.5233,49.55,49.4252,49.4342,22525.0
2020-05-13 10:45:00,55.44,55.51,55.42,55.47,35016.0,49.4252,49.4876,49.4074,49.452,35016.0
2020-05-13 10:50:00,55.48,55.49,55.35,55.35,46950.0,49.4609,49.4698,49.345,49.345,46950.0
2020-05-13 10:55:00,55.33,55.35,55.22,55.23,26206.0,49.3272,49.345,49.2291,49.238,26206.0
2020-05-13 11:00:00,55.24,55.36,55.24,55.36,18131.0,49.2469,49.3539,49.2469,49.3539,18131.0
2020-05-13 11:05:00,55.35,55.4,55.32,55.36,11543.0,49.345,49.3896,49.3183,49.3539,11543.0
2020-05-13 11:10:00,55.36,55.44,55.35,55.43,11644.0,49.3539,49.4252,49.345,49.4163,11644.0
2020-05-13 11:15:00,55.43,55.44,55.32,55.32,28930.0,49.4163,49.4252,49.3183,49.3183,28930.0
2020-05-13 11:20:00,55.32,55.33,55.13,55.16,23224.0,49.3183,49.3272,49.1489,49.1756,23224.0
2020-05-13 11:25:00,55.15,55.2,55.08,55.11,25561.0,49.1667,49.2113,49.1043,49.131,25561.0
2020-05-13 11:30:00,55.11,55.24,55.1,55.24,25431.0,49.131,49.2469,49.1221,49.2469,25431.0
2020-05-13 11:35:00,55.24,55.26,55.13,55.18,20384.0,49.2469,49.2648,49.1489,49.1934,20384.0
2020-05-13 11:40:00,55.19,55.23,55.06,55.08,15774.0,49.2024,49.238,49.0865,49.1043,15774.0
2020-05-13 11:45:00,55.07,55.09,54.97,55.01,21155.0,49.0954,49.1132,49.0062,49.0419,21155.0
2020-05-13 11:50:00,55.02,55.11,54.97,54.98,18345.0,49.0508,49.131,49.0062,49.0151,18345.0
2020-05-13 11:55:00,54.98,55.03,54.94,55.02,11730.0,49.0151,49.0597,48.9795,49.0508,11730.0
2020-05-13 12:00:00,55.03,55.05,54.91,54.91,10440.0,49.0597,49.0775,48.9527,48.9527,10440.0
2020-05-13 12:05:00,54.9,54.99,54.84,54.86,39056.0,48.9438,49.0241,48.8903,48.9082,39056.0
2020-05-13 12:10:00,54.85,54.88,54.71,54.71,19672.0,48.8992,48.926,48.7744,48.7744,19672.0
2020-05-13 12:15:00,54.7,54.76,54.61,54.64,36994.0,48.7655,48.819,48.6853,48.712,36994.0
2020-05-13 12:20:00,54.65,54.78,54.65,54.77,33858.0,48.7209,48.8368,48.7209,48.8279,33858.0
2020-05-13 12:25:00,54.77,54.82,54.73,54.78,41069.0,48.8279,48.8725,48.7923,48.8368,41069.0
2020-05-13 12:30:00,54.78,54.81,54.62,54.72,58075.0,48.8368,48.8636,48.6942,48.7833,58075.0
2020-05-13 12:35:00,54.74,54.87,54.72,54.87,10578.0,48.8012,48.9171,48.7833,48.9171,10578.0
2020-05-13 12:40:00,54.86,54.94,54.83,54.91,15632.0,48.9082,48.9795,48.8814,48.9527,15632.0
2020-05-13 12:45:00,54.9,55.07,54.88,55.06,27742.0,48.9438,49.0954,48.926,49.0865,27742.0
2020-05-13 12:50:00,55.05,55.1,55.03,55.04,27863.0,49.0775,49.1221,49.0597,49.0686,27863.0
2020-05-13 12:55:00,55.08,55.08,55.01,55.02,12909.0,49.1043,49.1043,49.0419,49.0508,12909.0
2020-05-13 13:00:00,55.03,55.03,54.83,54.83,17797.0,49.0597,49.0597,48.8814,48.8814,17797.0
2020-05-13 13:05:00,54.84,54.87,54.77,54.79,23036.0,48.8903,48.9171,48.8279,48.8458,23036.0
2020-05-13 13:10:00,54.79,54.95,54.78,54.92,10852.0,48.8458,48.9884,48.8368,48.9617,10852.0
2020-05-13 13:15:00,54.92,54.98,54.89,54.93,22034.0,48.9617,49.0151,48.9349,48.9706,22034.0
2020-05-13 13:20:00,54.92,54.97,54.89,54.97,16717.0,48.9617,49.0062,48.9349,49.0062,16717.0
2020-05-13 13:25:00,54.96,55.02,54.9,55.0,25844.0,48.9973,49.0508,48.9438,49.033,25844.0
2020-05-13 13:30:00,54.99,55.05,54.97,54.99,14108.0,49.0241,49.0775,49.0062,49.0241,14108.0
2020-05-13 13:35:00,54.98,55.04,54.96,55.02,22862.0,49.0151,49.0686,48.9973,49.0508,22862.0
2020-05-13 13:40:00,55.04,55.06,54.98,55.04,7571.0,49.0686,49.0865,49.0151,49.0686,7571.0
2020-05-13 13:45:00,55.04,55.08,55.01,55.05,16490.0,49.0686,49.1043,49.0419,49.0775,16490.0
2020-05-13 13:50:00,55.05,55.05,55.0,55.01,11577.0,49.0775,49.0775,49.033,49.0419,11577.0
2020-05-13 13:55:00,55.01,55.09,55.01,55.09,20661.0,49.0419,49.1132,49.0419,49.1132,20661.0
2020-05-13 14:00:00,55.08,55.13,55.04,55.04,37489.0,49.1043,49.1489,49.0686,49.0686,37489.0
2020-05-13 14:05:00,55.05,55.16,55.04,55.16,11126.0,49.0775,49.1756,49.0686,49.1756,11126.0
2020-05-13 14:10:00,55.16,55.23,55.15,55.16,18993.0,49.1756,49.238,49.1667,49.1756,18993.0
2020-05-13 14:15:00,55.16,55.21,55.14,55.15,48493.0,49.1756,49.2202,49.1578,49.1667,48493.0
2020-05-13 14:20:00,55.16,55.2,55.08,55.1,53505.0,49.1756,49.2113,49.1043,49.1221,53505.0
2020-05-13 14:25:00,55.09,55.13,55.06,55.1,31142.0,49.1132,49.1489,49.0865,49.1221,31142.0
2020-05-13 14:30:00,55.11,55.11,55.02,55.06,47034.0,49.131,49.131,49.0508,49.0865,47034.0
2020-05-13 14:35:00,55.05,55.12,55.04,55.06,50228.0,49.0775,49.14,49.0686,49.0865,50228.0
2020-05-13 14:40:00,55.07,55.08,54.98,55.0,57690.0,49.0954,49.1043,49.0151,49.033,57690.0
2020-05-13 14:45:00,54.99,55.05,54.95,55.03,68203.0,49.0241,49.0775,48.9884,49.0597,68203.0
2020-05-13 14:50:00,55.03,55.04,54.98,54.99,34650.0,49.0597,49.0686,49.0151,49.0241,34650.0
2020-05-13 14:55:00,54.98,55.01,54.93,54.94,52892.0,49.0151,49.0419,48.9706,48.9795,52892.0
2020-05-13 15:00:00,54.95,55.16,54.94,55.14,78893.0,48.9884,49.1756,48.9795,49.1578,78893.0
2020-05-13 15:05:00,55.13,55.14,55.04,55.08,121239.0,49.1489,49.1578,49.0686,49.1043,121239.0
2020-05-13 15:10:00,55.09,55.13,55.03,55.03,59682.0,49.1132,49.1489,49.0597,49.0597,59682.0
2020-05-13 15:15:00,55.02,55.05,54.96,55.05,53379.0,49.0508,49.0775,48.9973,49.0775,53379.0
2020-05-13 15:20:00,55.05,55.07,54.89,54.89,50838.0,49.0775,49.0954,48.9349,48.9349,50838.0
2020-05-13 15:25:00,54.9,55.02,54.86,55.01,33019.0,48.9438,49.0508,48.9082,49.0419,33019.0
2020-05-13 15:30:00,55.0,55.1,54.98,55.08,36056.0,49.033,49.1221,49.0151,49.1043,36056.0
2020-05-13 15:35:00,55.07,55.11,55.05,55.08,63837.0,49.0954,49.131,49.0775,49.1043,63837.0
2020-05-13 15:40:00,55.08,55.14,55.03,55.06,107994.0,49.1043,49.1578,49.0597,49.0865,107994.0
2020-05-13 15:45:00,55.06,55.21,55.04,55.2,105576.0,49.0865,49.2202,49.0686,49.2113,105576.0
2020-05-13 15:50:00,55.2,55.24,55.16,55.17,99271.0,49.2113,49.2469,49.1756,49.1845,99271.0
2020-05-13 15:55:00,55.16,55.31,55.13,55.3,194059.0,49.1756,49.3093,49.1489,49.3004,194059.0
2020-05-14 09:30:00,53.99,54.27,53.84,54.27,138205.0,48.1325,48.3822,47.9988,48.3822,138205.0
2020-05-14 09:35:00,54.29,54.46,54.26,54.32,51644.0,48.4,48.5516,48.3733,48.4267,51644.0
2020-05-14 09:40:00,54.3,54.38,54.21,54.23,62181.0,48.4089,48.4802,48.3287,48.3465,62181.0
2020-05-14 09:45:00,54.23,54.31,54.13,54.16,69158.0,48.3465,48.4178,48.2574,48.2841,69158.0
2020-05-14 09:50:00,54.15,54.19,54.07,54.1,42254.0,48.2752,48.3109,48.2039,48.2306,42254.0
2020-05-14 09:55:00,54.11,54.16,54.05,54.1,81598.0,48.2395,48.2841,48.186,48.2306,81598.0
2020-05-14 10:00:00,54.09,54.14,54.04,54.08,39885.0,48.2217,48.2663,48.1771,48.2128,39885.0
2020-05-14 10:05:00,54.09,54.13,54.0,54.03,55408.0,48.2217,48.2574,48.1415,48.1682,55408.0
2020-05-14 10:10:00,54.04,54.11,53.96,53.99,46297.0,48.1771,48.2395,48.1058,48.1325,46297.0
2020-05-14 10:15:00,53.99,54.05,53.92,54.04,43616.0,48.1325,48.186,48.0701,48.1771,43616.0
2020-05-14 10:20:00,54.05,54.07,53.97,53.97,35454.0,48.186,48.2039,48.1147,48.1147,35454.0
2020-05-14 10:25:00,53.97,53.98,53.75,53.79,54545.0,48.1147,48.1236,47.9186,47.9542,54545.0
2020-05-14 10:30:00,53.78,53.8,53.73,53.74,45501.0,47.9453,47.9632,47.9008,47.9097,45501.0
2020-05-14 10:35:00,53.74,53.74,53.58,53.66,58074.0,47.9097,47.9097,47.767,47.8384,58074.0
2020-05-14 10:40:00,53.66,53.74,53.59,53.74,33516.0,47.8384,47.9097,47.7759,47.9097,33516.0
2020-05-14 10:45:00,53.74,53.75,53.62,53.69,45110.0,47.9097,47.9186,47.8027,47.8651,45110.0
2020-05-14 10:50:00,53.7,53.7,53.44,53.51,40239.0,47.874,47.874,47.6422,47.7046,40239.0
2020-05-14 10:55:00,53.52,53.62,53.41,53.45,45856.0,47.7135,47.8027,47.6155,47.6511,45856.0
2020-05-14 11:00:00,53.46,53.46,53.36,53.41,33716.0,47.66,47.66,47.5709,47.6155,33716.0
2020-05-14 11:05:00,53.4,53.49,53.35,53.44,41719.0,47.6066,47.6868,47.562,47.6422,41719.0
2020-05-14 11:10:00,53.43,53.54,53.43,53.49,38669.0,47.6333,47.7314,47.6333,47.6868,38669.0
2020-05-14 11:15:00,53.5,53.62,53.44,53.62,51207.0,47.6957,47.8027,47.6422,47.8027,51207.0
2020-05-14 11:20:00,53.61,53.63,53.52,53.58,44559.0,47.7938,47.8116,47.7135,47.767,44559.0
2020-05-14 11:25:00,53.6,53.71,53.57,53.65,114833.0,47.7849,47.8829,47.7581,47.8294,114833.0
2020-05-14 11:30:00,53.64,53.74,53.58,53.66,214925.0,47.8205,47.9097,47.767,47.8384,214925.0
2020-05-14 11:35:00,53.65,53.68,53.54,53.55,94634.0,47.8294,47.8562,47.7314,47.7403,94634.0
2020-05-14 11:40:00,53.55,53.7,53.55,53.65,32971.0,47.7403,47.874,47.7403,47.8294,32971.0
2020-05-14 11:45:00,53.67,53.71,53.63,53.64,16798.0,47.8473,47.8829,47.8116,47.8205,16798.0
2020-05-14 11:50:00,53.61,53.63,53.51,53.6,31019.0,47.7938,47.8116,47.7046,47.7849,31019.0
2020-05-14 11:55:00,53.61,53.61,53.46,53.48,23170.0,47.7938,47.7938,47.66,47.6779,23170.0
2020-05-14 12:00:00,53.49,53.6,53.48,53.57,16469.0,47.6868,47.7849,47.6779,47.7581,16469.0
2020-05-14 12:05:00,53.56,53.57,53.46,53.49,17760.0,47.7492,47.7581,47.66,47.6868,17760.0
2020-05-14 12:10:00,53.49,53.72,53.48,53.7,178115.0,47.6868,47.8918,47.6779,47.874,178115.0
2020-05-14 12:15:00,53.71,53.78,53.64,53.74,143332.0,47.8829,47.9453,47.8205,47.9097,143332.0
2020-05-14 12:20:00,53.75,53.9,53.74,53.88,74280.0,47.9186,48.0523,47.9097,48.0345,74280.0
2020-05-14 12:25:00,53.85,53.88,53.72,53.73,98714.0,48.0077,48.0345,47.8918,47.9008,98714.0
2020-05-14 12:30:00,53.73,53.76,53.67,53.7,20584.0,47.9008,47.9275,47.8473,47.874,20584.0
2020-05-14 12:35:00,53.71,53.73,53.61,53.61,17243.0,47.8829,47.9008,47.7938,47.7938,17243.0
2020-05-14 12:40:00,53.62,53.63,53.56,53.56,19455.0,47.8027,47.8116,47.7492,47.7492,19455.0
2020-05-14 12:45:00,53.57,53.6,53.46,53.47,35291.0,47.7581,47.7849,47.66,47.669,35291.0
2020-05-14 12:50:00,53.46,53.58,53.46,53.57,24745.0,47.66,47.767,47.66,47.7581,24745.0
2020-05-14 12:55:00,53.57,53.62,53.53,53.55,32819.0,47.7581,47.8027,47.7225,47.7403,32819.0
2020-05-14 13:00:00,53.55,53.61,53.51,53.51,18869.0,47.7403,47.7938,47.7046,47.7046,18869.0
2020-05-14 13:05:00,53.5,53.55,53.49,53.5,22296.0,47.6957,47.7403,47.6868,47.6957,22296.0
2020-05-14 13:10:00,53.5,53.54,53.46,53.5,14290.0,47.6957,47.7314,47.66,47.6957,14290.0
2020-05-14 13:15:00,53.5,53.52,53.46,53.5,20486.0,47.6957,47.7135,47.66,47.6957,20486.0
2020-05-14 13:20:00,53.5,53.51,53.47,53.48,26068.0,47.6957,47.7046,47.669,47.6779,26068.0
2020-05-14 13:25:00,53.49,53.54,53.48,53.51,44629.0,47.6868,47.7314,47.6779,47.7046,44629.0
2020-05-14 13:30:00,53.5,53.59,53.49,53.51,35043.0,47.6957,47.7759,47.6868,47.7046,35043.0
2020-05-14 13:35:00,53.51,53.54,53.47,53.49,20278.0,47.7046,47.7314,47.669,47.6868,20278.0
2020-05-14 13:40:00,53.49,53.49,53.39,53.42,36264.0,47.6868,47.6868,47.5976,47.6244,36264.0
2020-05-14 13:45:00,53.44,53.45,53.39,53.41,18292.0,47.6422,47.6511,47.5976,47.6155,18292.0
2020-05-14 13:50:00,53.41,53.45,53.35,53.41,40304.0,47.6155,47.6511,47.562,47.6155,40304.0
2020-05-14 13:55:00,53.41,53.48,53.39,53.39,32747.0,47.6155,47.6779,47.5976,47.5976,32747.0
2020-05-14 14:00:00,53.38,53.41,53.32,53.35,13811.0,47.5887,47.6155,47.5352,47.562,13811.0
2020-05-14 14:05:00,53.35,53.37,53.32,53.35,30843.0,47.562,47.5798,47.5352,47.562,30843.0
2020-05-14 14:10:00,53.34,53.35,53.3,53.31,51038.0,47.5531,47.562,47.5174,47.5263,51038.0
2020-05-14 14:15:00,53.32,53.37,53.27,53.37,50008.0,47.5352,47.5798,47.4907,47.5798,50008.0
2020-05-14 14:20:00,53.38,53.38,53.3,53.34,24093.0,47.5887,47.5887,47.5174,47.5531,24093.0
2020-05-14 14:25:00,53.34,53.41,53.31,53.37,26126.0,47.5531,47.6155,47.5263,47.5798,26126.0
2020-05-14 14:30:00,53.38,53.38,53.29,53.3,26216.0,47.5887,47.5887,47.5085,47.5174,26216.0
2020-05-14 14:35:00,53.3,53.31,53.25,53.27,22551.0,47.5174,47.5263,47.4728,47.4907,22551.0
2020-05-14 14:40:00,53.27,53.3,53.22,53.26,9933.0,47.4907,47.5174,47.4461,47.4817,9933.0
2020-05-14 14:45:00,53.26,53.27,53.22,53.24,32888.0,47.4817,47.4907,47.4461,47.4639,32888.0
2020-05-14 14:50:00,53.25,53.3,53.23,53.26,48792.0,47.4728,47.5174,47.455,47.4817,48792.0
2020-05-14 14:55:00,53.27,53.3,53.2,53.29,18595.0,47.4907,47.5174,47.4283,47.5085,18595.0
2020-05-14 15:00:00,53.28,53.42,53.27,53.42,33633.0,47.4996,47.6244,47.4907,47.6244,33633.0
2020-05-14 15:05:00,53.42,53.43,53.31,53.34,87657.0,47.6244,47.6333,47.5263,47.5531,87657.0
2020-05-14 15:10:00,53.34,53.37,53.27,53.34,84872.0,47.5531,47.5798,47.4907,47.5531,84872.0
2020-05-14 15:15:00,53.34,53.44,53.32,53.44,62400.0,47.5531,47.6422,47.5352,47.6422,62400.0
2020-05-14 15:20:00,53.44,53.46,53.38,53.41,100197.0,47.6422,47.66,47.5887,47.6155,100197.0
2020-05-14 15:25:00,53.41,53.45,53.39,53.44,58328.0,47.6155,47.6511,47.5976,47.6422,58328.0
2020-05-14 15:30:00,53.44,53.45,53.37,53.4,62214.0,47.6422,47.6511,47.5798,47.6066,62214.0
2020-05-14 15:35:00,53.39,53.41,53.31,53.35,52704.0,47.5976,47.6155,47.5263,47.562,52704.0
2020-05-14 15:40:00,53.36,53.39,53.3,53.36,62989.0,47.5709,47.5976,47.5174,47.5709,62989.0
2020-05-14 15:45:00,53.36,53.41,53.31,53.34,111483.0,47.5709,47.6155,47.5263,47.5531,111483.0
2020-05-14 15:50:00,53.35,53.52,53.31,53.48,146877.0,47.562,47.7135,47.5263,47.6779,146877.0
2020-05-14 15:55:00,53.47,53.48,53.36,53.46,236824.0,47.669,47.6779,47.5709,47.66,236824.0
2020-05-15 09:30:00,52.58,52.88,52.54,52.79,169094.0,46.8755,47.143,46.8399,47.0627,169094.0
2020-05-15 09:35:00,52.77,52.83,52.6,52.6,77316.0,47.0449,47.0984,46.8934,46.8934,77316.0
2020-05-15 09:40:00,52.61,52.9,52.61,52.86,57827.0,46.9023,47.1608,46.9023,47.1251,57827.0
2020-05-15 09:45:00,52.86,52.93,52.81,52.93,45765.0,47.1251,47.1875,47.0806,47.1875,45765.0
2020-05-15 09:50:00,52.93,52.99,52.79,52.97,95254.0,47.1875,47.241,47.0627,47.2232,95254.0
2020-05-15 09:55:00,52.99,53.15,52.99,53.12,105220.0,47.241,47.3837,47.241,47.3569,105220.0
2020-05-15 10:00:00,53.12,53.25,53.08,53.19,113428.0,47.3569,47.4728,47.3213,47.4193,113428.0
2020-05-15 10:05:00,53.18,53.26,53.16,53.26,44668.0,47.4104,47.4817,47.3926,47.4817,44668.0
2020-05-15 10:10:00,53.24,53.26,53.12,53.2,90864.0,47.4639,47.4817,47.3569,47.4283,90864.0
2020-05-15 10:15:00,53.2,53.24,53.15,53.16,23587.0,47.4283,47.4639,47.3837,47.3926,23587.0
2020-05-15 10:20:00,53.17,53.17,52.97,53.05,49090.0,47.4015,47.4015,47.2232,47.2945,49090.0
2020-05-15 10:25:00,53.06,53.06,52.92,52.93,31127.0,47.3034,47.3034,47.1786,47.1875,31127.0
2020-05-15 10:30:00,52.93,52.93,52.74,52.75,45544.0,47.1875,47.1875,47.0182,47.0271,45544.0
2020-05-15 10:35:00,52.76,52.82,52.72,52.78,36534.0,47.036,47.0895,47.0003,47.0538,36534.0
2020-05-15 10:40:00,52.77,52.81,52.73,52.74,17748.0,47.0449,47.0806,47.0092,47.0182,17748.0
2020-05-15 10:45:00,52.73,52.78,52.69,52.75,16160.0,47.0092,47.0538,46.9736,47.0271,16160.0
2020-05-15 10:50:00,52.74,52.81,52.74,52.81,46787.0,47.0182,47.0806,47.0182,47.0806,46787.0
2020-05-15 10:55:00,52.8,52.8,52.68,52.7,24540.0,47.0717,47.0717,46.9647,46.9825,24540.0
2020-05-15 11:00:00,52.69,52.72,52.64,52.66,31609.0,46.9736,47.0003,46.929,46.9468,31609.0
2020-05-15 11:05:00,52.66,52.77,52.66,52.76,44197.0,46.9468,47.0449,46.9468,47.036,44197.0
2020-05-15 11:10:00,52.75,52.79,52.73,52.75,41469.0,47.0271,47.0627,47.0092,47.0271,41469.0
2020-05-15 11:15:00,52.75,52.85,52.74,52.8,23727.0,47.0271,47.1162,47.0182,47.0717,23727.0
2020-05-15 11:20:00,52.8,52.83,52.71,52.73,35812.0,47.0717,47.0984,46.9914,47.0092,35812.0
2020-05-15 11:25:00,52.72,52.76,52.65,52.66,23495.0,47.0003,47.036,46.9379,46.9468,23495.0
2020-05-15 11:30:00,52.67,52.83,52.65,52.77,112543.0,46.9558,47.0984,46.9379,47.0449,112543.0
2020-05-15 11:35:00,52.76,52.87,52.76,52.82,42090.0,47.036,47.1341,47.036,47.0895,42090.0
2020-05-15 11:40:00,52.84,52.86,52.72,52.83,19639.0,47.1073,47.1251,47.0003,47.0984,19639.0
2020-05-15 11:45:00,52.82,52.87,52.8,52.86,14030.0,47.0895,47.1341,47.0717,47.1251,14030.0
2020-05-15 11:50:00,52.87,52.95,52.86,52.95,13085.0,47.1341,47.2054,47.1251,47.2054,13085.0
2020-05-15 11:55:00,52.98,53.06,52.97,53.05,20949.0,47.2321,47.3034,47.2232,47.2945,20949.0
2020-05-15 12:00:00,53.05,53.14,53.05,53.09,22131.0,47.2945,47.3748,47.2945,47.3302,22131.0
2020-05-15 12:05:00,53.09,53.16,53.08,53.16,19291.0,47.3302,47.3926,47.3213,47.3926,19291.0
2020-05-15 12:10:00,53.16,53.17,53.11,53.14,16582.0,47.3926,47.4015,47.348,47.3748,16582.0
2020-05-15 12:15:00,53.14,53.25,53.13,53.21,36430.0,47.3748,47.4728,47.3659,47.4372,36430.0
2020-05-15 12:20:00,53.23,53.29,53.22,53.29,18796.0,47.455,47.5085,47.4461,47.5085,18796.0
2020-05-15 12:25:00,53.28,53.29,53.25,53.25,18832.0,47.4996,47.5085,47.4728,47.4728,18832.0
2020-05-15 12:30:00,53.24,53.25,53.15,53.25,39442.0,47.4639,47.4728,47.3837,47.4728,39442.0
2020-05-15 12:35:00,53.25,53.25,53.16,53.18,23339.0,47.4728,47.4728,47.3926,47.4104,23339.0
2020-05-15 12:40:00,53.19,53.2,53.12,53.12,33542.0,47.4193,47.4283,47.3569,47.3569,33542.0
2020-05-15 12:45:00,53.11,53.14,53.07,53.14,28803.0,47.348,47.3748,47.3124,47.3748,28803.0
2020-05-15 12:50:00,53.15,53.2,53.14,53.16,13087.0,47.3837,47.4283,47.3748,47.3926,13087.0
2020-05-15 12:55:00,53.16,53.17,53.09,53.16,7637.0,47.3926,47.4015,47.3302,47.3926,7637.0
2020-05-15 13:00:00,53.17,53.24,53.17,53.22,19638.0,47.4015,47.4639,47.4015,47.4461,19638.0
2020-05-15 13:05:00,53.21,53.21,53.14,53.16,47348.0,47.4372,47.4372,47.3748,47.3926,47348.0
2020-05-15 13:10:00,53.16,53.23,53.16,53.23,31648.0,47.3926,47.455,47.3926,47.455,31648.0
2020-05-15 13:15:00,53.22,53.26,53.16,53.16,10699.0,47.4461,47.4817,47.3926,47.3926,10699.0
2020-05-15 13:20:00,53.16,53.2,53.12,53.15,14512.0,47.3926,47.4283,47.3569,47.3837,14512.0
2020-05-15 13:25:00,53.16,53.17,53.1,53.16,6430.0,47.3926,47.4015,47.3391,47.3926,6430.0
2020-05-15 13:30:00,53.15,53.15,53.0,53.01,33497.0,47.3837,47.3837,47.25,47.2589,33497.0
2020-05-15 13:35:00,53.02,53.05,52.94,52.98,32397.0,47.2678,47.2945,47.1965,47.2321,32397.0
2020-05-15 13:40:00,52.97,52.98,52.94,52.95,9172.0,47.2232,47.2321,47.1965,47.2054,9172.0
2020-05-15 13:45:00,52.95,52.96,52.9,52.95,15625.0,47.2054,47.2143,47.1608,47.2054,15625.0
2020-05-15 13:50:00,52.95,53.02,52.94,53.01,9310.0,47.2054,47.2678,47.1965,47.2589,9310.0
2020-05-15 13:55:00,53.0,53.08,53.0,53.07,9271.0,47.25,47.3213,47.25,47.3124,9271.0
2020-05-15 14:00:00,53.07,53.19,53.07,53.18,14595.0,47.3124,47.4193,47.3124,47.4104,14595.0
2020-05-15 14:05:00,53.18,53.18,53.15,53.16,15375.0,47.4104,47.4104,47.3837,47.3926,15375.0
2020-05-15 14:10:00,53.16,53.22,53.16,53.2,15991.0,47.3926,47.4461,47.3926,47.4283,15991.0
2020-05-15 14:15:00,53.2,53.24,53.17,53.23,16397.0,47.4283,47.4639,47.4015,47.455,16397.0
2020-05-15 14:20:00,53.24,53.32,53.24,53.31,17109.0,47.4639,47.5352,47.4639,47.5263,17109.0
2020-05-15 14:25:00,53.3,53.36,53.29,53.3,16191.0,47.5174,47.5709,47.5085,47.5174,16191.0
2020-05-15 14:30:00,53.3,53.31,53.23,53.26,11707.0,47.5174,47.5263,47.455,47.4817,11707.0
2020-05-15 14:35:00,53.26,53.26,53.15,53.19,14157.0,47.4817,47.4817,47.3837,47.4193,14157.0
2020-05-15 14:40:00,53.19,53.2,53.12,53.16,19379.0,47.4193,47.4283,47.3569,47.3926,19379.0
2020-05-15 14:45:00,53.15,53.2,53.13,53.19,22717.0,47.3837,47.4283,47.3659,47.4193,22717.0
2020-05-15 14:50:00,53.19,53.25,53.18,53.22,21777.0,47.4193,47.4728,47.4104,47.4461,21777.0
2020-05-15 14:55:00,53.21,53.21,53.14,53.15,17496.0,47.4372,47.4372,47.3748,47.3837,17496.0
2020-05-15 15:00:00,53.15,53.25,53.11,53.23,62315.0,47.3837,47.4728,47.348,47.455,62315.0
2020-05-15 15:05:00,53.23,53.26,53.2,53.24,17366.0,47.455,47.4817,47.4283,47.4639,17366.0
2020-05-15 15:10:00,53.23,53.23,53.17,53.18,15546.0,47.455,47.455,47.4015,47.4104,15546.0
2020-05-15 15:15:00,53.18,53.25,53.16,53.22,18253.0,47.4104,47.4728,47.3926,47.4461,18253.0
2020-05-15 15:20:00,53.22,53.26,53.19,53.21,40513.0,47.4461,47.4817,47.4193,47.4372,40513.0
2020-05-15 15:25:00,53.2,53.24,53.16,53.18,16848.0,47.4283,47.4639,47.3926,47.4104,16848.0
2020-05-15 15:30:00,53.19,53.21,53.17,53.18,17096.0,47.4193,47.4372,47.4015,47.4104,17096.0
2020-05-15 15:35:00,53.18,53.21,53.11,53.13,26101.0,47.4104,47.4372,47.348,47.3659,26101.0
2020-05-15 15:40:00,53.14,53.14,53.07,53.12,41067.0,47.3748,47.3748,47.3124,47.3569,41067.0
2020-05-15 15:45:00,53.12,53.27,53.11,53.27,37480.0,47.3569,47.4907,47.348,47.4907,37480.0
2020-05-15 15:50:00,53.28,53.36,53.22,53.32,55200.0,47.4996,47.5709,47.4461,47.5352,55200.0
2020-05-15 15:55:00,53.31,53.4,53.29,53.38,69184.0,47.5263,47.6066,47.5085,47.5887,69184.0
2020-05-18 09:30:00,53.61,53.68,53.39,53.39,202468.0,47.7938,47.8562,47.5976,47.5976,202468.0
2020-05-18 09:35:00,53.4,53.64,53.38,53.53,130029.0,47.6066,47.8205,47.5887,47.7225,130029.0
2020-05-18 09:40:00,53.53,53.78,53.5,53.7,50489.0,47.7225,47.9453,47.6957,47.874,50489.0
2020-05-18 09:45:00,53.71,53.86,53.7,53.73,48701.0,47.8829,48.0167,47.874,47.9008,48701.0
2020-05-18 09:50:00,53.74,53.8,53.65,53.65,118388.0,47.9097,47.9632,47.8294,47.8294,118388.0
2020-05-18 09:55:00,53.65,53.66,53.58,53.62,31816.0,47.8294,47.8384,47.767,47.8027,31816.0
2020-05-18 10:00:00,53.65,53.65,53.48,53.58,35575.0,47.8294,47.8294,47.6779,47.767,35575.0
2020-05-18 10:05:00,53.58,53.63,53.55,53.62,59609.0,47.767,47.8116,47.7403,47.8027,59609.0
2020-05-18 10:10:00,53.6,53.65,53.55,53.65,19784.0,47.7849,47.8294,47.7403,47.8294,19784.0
2020-05-18 10:15:00,53.73,53.85,53.71,53.82,35535.0,47.9008,48.0077,47.8829,47.981,35535.0
2020-05-18 10:20:00,53.83,53.85,53.64,53.66,105466.0,47.9899,48.0077,47.8205,47.8384,105466.0
2020-05-18 10:25:00,53.66,53.7,53.6,53.61,58332.0,47.8384,47.874,47.7849,47.7938,58332.0
2020-05-18 10:30:00,53.6,53.67,53.52,53.56,78962.0,47.7849,47.8473,47.7135,47.7492,78962.0
2020-05-18 10:35:00,53.56,53.68,53.55,53.65,49322.0,47.7492,47.8562,47.7403,47.8294,49322.0
2020-05-18 10:40:00,53.65,53.67,53.54,53.59,62541.0,47.8294,47.8473,47.7314,47.7759,62541.0
2020-05-18 10:45:00,53.59,53.6,53.46,53.47,46009.0,47.7759,47.7849,47.66,47.669,46009.0
2020-05-18 10:50:00,53.47,53.55,53.47,53.5,52251.0,47.669,47.7403,47.669,47.6957,52251.0
2020-05-18 10:55:00,53.5,53.58,53.44,53.58,73335.0,47.6957,47.767,47.6422,47.767,73335.0
2020-05-18 11:00:00,53.59,53.68,53.59,53.66,42482.0,47.7759,47.8562,47.7759,47.8384,42482.0
2020-05-18 11:05:00,53.67,53.72,53.64,53.72,20117.0,47.8473,47.8918,47.8205,47.8918,20117.0
2020-05-18 11:10:00,53.72,53.74,53.65,53.71,20533.0,47.8918,47.9097,47.8294,47.8829,20533.0
2020-05-18 11:15:00,53.72,53.84,53.69,53.82,40318.0,47.8918,47.9988,47.8651,47.981,40318.0
2020-05-18 11:20:00,53.81,53.89,53.76,53.89,62723.0,47.9721,48.0434,47.9275,48.0434,62723.0
2020-05-18 11:25:00,53.89,53.99,53.88,53.91,44593.0,48.0434,48.1325,48.0345,48.0612,44593.0
2020-05-18 11:30:00,53.91,53.96,53.8,53.8,108396.0,48.0612,48.1058,47.9632,47.9632,108396.0
2020-05-18 11:35:00,53.8,53.92,53.8,53.84,26154.0,47.9632,48.0701,47.9632,47.9988,26154.0
2020-05-18 11:40:00,53.84,53.87,53.78,53.79,14436.0,47.9988,48.0256,47.9453,47.9542,14436.0
2020-05-18 11:45:00,53.78,53.79,53.68,53.74,26702.0,47.9453,47.9542,47.8562,47.9097,26702.0
2020-05-18 11:50:00,53.74,53.75,53.67,53.67,60826.0,47.9097,47.9186,47.8473,47.8473,60826.0
2020-05-18 11:55:00,53.69,53.71,53.65,53.67,30295.0,47.8651,47.8829,47.8294,47.8473,30295.0
2020-05-18 12:00:00,53.66,53.67,53.56,53.6,30445.0,47.8384,47.8473,47.7492,47.7849,30445.0
2020-05-18 12:05:00,53.59,53.68,53.55,53.66,30163.0,47.7759,47.8562,47.7403,47.8384,30163.0
2020-05-18 12:10:00,53.66,53.7,53.62,53.69,16436.0,47.8384,47.874,47.8027,47.8651,16436.0
2020-05-18 12:15:00,53.69,53.71,53.66,53.7,20322.0,47.8651,47.8829,47.8384,47.874,20322.0
2020-05-18 12:20:00,53.71,53.78,53.7,53.73,27623.0,47.8829,47.9453,47.874,47.9008,27623.0
2020-05-18 12:25:00,53.73,53.8,53.66,53.67,45977.0,47.9008,47.9632,47.8384,47.8473,45977.0
2020-05-18 12:30:00,53.68,53.71,53.61,53.63,32008.0,47.8562,47.8829,47.7938,47.8116,32008.0
2020-05-18 12:35:00,53.62,53.62,53.57,53.57,32394.0,47.8027,47.8027,47.7581,47.7581,32394.0
2020-05-18 12:40:00,53.57,53.58,53.53,53.54,25501.0,47.7581,47.767,47.7225,47.7314,25501.0
2020-05-18 12:45:00,53.54,53.54,53.47,53.51,35866.0,47.7314,47.7314,47.669,47.7046,35866.0
2020-05-18 12:50:00,53.51,53.51,53.46,53.47,14352.0,47.7046,47.7046,47.66,47.669,14352.0
2020-05-18 12:55:00,53.46,53.51,53.46,53.49,15999.0,47.66,47.7046,47.66,47.6868,15999.0
2020-05-18 13:00:00,53.49,53.51,53.47,53.49,20427.0,47.6868,47.7046,47.669,47.6868,20427.0
2020-05-18 13:05:00,53.5,53.53,53.46,53.53,29807.0,47.6957,47.7225,47.66,47.7225,29807.0
2020-05-18 13:10:00,53.52,53.67,53.5,53.66,65377.0,47.7135,47.8473,47.6957,47.8384,65377.0
2020-05-18 13:15:00,53.67,53.67,53.61,53.66,19538.0,47.8473,47.8473,47.7938,47.8384,19538.0
2020-05-18 13:20:00,53.67,53.7,53.65,53.7,15672.0,47.8473,47.874,47.8294,47.874,15672.0
2020-05-18 13:25:00,53.7,53.73,53.69,53.71,20479.0,47.874,47.9008,47.8651,47.8829,20479.0
2020-05-18 13:30:00,53.72,53.73,53.7,53.72,30839.0,47.8918,47.9008,47.874,47.8918,30839.0
2020-05-18 13:35:00,53.72,53.74,53.68,53.71,18892.0,47.8918,47.9097,47.8562,47.8829,18892.0
2020-05-18 13:40:00,53.72,53.73,53.66,53.66,33706.0,47.8918,47.9008,47.8384,47.8384,33706.0
2020-05-18 13:45:00,53.66,53.67,53.55,53.55,72449.0,47.8384,47.8473,47.7403,47.7403,72449.0
2020-05-18 13:50:00,53.55,53.64,53.54,53.57,31117.0,47.7403,47.8205,47.7314,47.7581,31117.0
2020-05-18 13:55:00,53.58,53.61,53.57,53.61,9497.0,47.767,47.7938,47.7581,47.7938,9497.0
2020-05-18 14:00:00,53.6,53.66,53.57,53.64,34084.0,47.7849,47.8384,47.7581,47.8205,34084.0
2020-05-18 14:05:00,53.65,53.67,53.62,53.64,21614.0,47.8294,47.8473,47.8027,47.8205,21614.0
2020-05-18 14:10:00,53.64,53.71,53.62,53.67,21553.0,47.8205,47.8829,47.8027,47.8473,21553.0
2020-05-18 14:15:00,53.67,53.77,53.66,53.71,34982.0,47.8473,47.9364,47.8384,47.8829,34982.0
2020-05-18 14:20:00,53.72,53.75,53.71,53.75,19124.0,47.8918,47.9186,47.8829,47.9186,19124.0
2020-05-18 14:25:00,53.75,53.76,53.7,53.7,21981.0,47.9186,47.9275,47.874,47.874,21981.0
2020-05-18 14:30:00,53.71,53.72,53.58,53.59,41455.0,47.8829,47.8918,47.767,47.7759,41455.0
2020-05-18 14:35:00,53.59,53.6,53.51,53.54,48880.0,47.7759,47.7849,47.7046,47.7314,48880.0
2020-05-18 14:40:00,53.53,53.56,53.49,53.56,51186.0,47.7225,47.7492,47.6868,47.7492,51186.0
2020-05-18 14:45:00,53.57,53.57,53.49,53.54,22572.0,47.7581,47.7581,47.6868,47.7314,22572.0
2020-05-18 14:50:00,53.53,53.55,53.48,53.53,27529.0,47.7225,47.7403,47.6779,47.7225,27529.0
2020-05-18 14:55:00,53.53,53.53,53.43,53.44,17612.0,47.7225,47.7225,47.6333,47.6422,17612.0
2020-05-18 15:00:00,53.44,53.49,53.42,53.44,50011.0,47.6422,47.6868,47.6244,47.6422,50011.0
2020-05-18 15:05:00,53.44,53.44,53.4,53.41,29904.0,47.6422,47.6422,47.6066,47.6155,29904.0
2020-05-18 15:10:00,53.41,53.42,53.35,53.37,35911.0,47.6155,47.6244,47.562,47.5798,35911.0
2020-05-18 15:15:00,53.37,53.4,53.34,53.4,41015.0,47.5798,47.6066,47.5531,47.6066,41015.0
2020-05-18 15:20:00,53.4,53.43,53.36,53.4,33239.0,47.6066,47.6333,47.5709,47.6066,33239.0
2020-05-18 15:25:00,53.41,53.45,53.39,53.42,25134.0,47.6155,47.6511,47.5976,47.6244,25134.0
2020-05-18 15:30:00,53.43,53.49,53.42,53.46,29741.0,47.6333,47.6868,47.6244,47.66,29741.0
2020-05-18 15:35:00,53.46,53.58,53.45,53.57,51041.0,47.66,47.767,47.6511,47.7581,51041.0
2020-05-18 15:40:00,53.57,53.57,53.54,53.55,24152.0,47.7581,47.7581,47.7314,47.7403,24152.0
2020-05-18 15:45:00,53.56,53.59,53.54,53.57,112504.0,47.7492,47.7759,47.7314,47.7581,112504.0
2020-05-18 15:50:00,53.57,53.6,53.51,53.52,76537.0,47.7581,47.7849,47.7046,47.7135,76537.0
2020-05-18 15:55:00,53.53,53.55,53.45,53.46,88823.0,47.7225,47.7403,47.6511,47.66,88823.0
2020-05-19 09:30:00,53.39,53.67,53.35,53.67,128449.0,47.5976,47.8473,47.562,47.8473,128449.0
2020-05-19 09:35:00,53.66,53.9,53.65,53.9,42385.0,47.8384,48.0523,47.8294,48.0523,42385.0
2020-05-19 09:40:00,53.89,53.97,53.76,53.76,42952.0,48.0434,48.1147,47.9275,47.9275,42952.0
2020-05-19 09:45:00,53.76,54.02,53.76,54.01,72834.0,47.9275,48.1593,47.9275,48.1504,72834.0
2020-05-19 09:50:00,54.0,54.01,53.86,53.88,46476.0,48.1415,48.1504,48.0167,48.0345,46476.0
2020-05-19 09:55:00,53.88,53.96,53.77,53.82,37014.0,48.0345,48.1058,47.9364,47.981,37014.0
2020-05-19 10:00:00,53.84,54.02,53.83,53.98,20009.0,47.9988,48.1593,47.9899,48.1236,20009.0
2020-05-19 10:05:00,53.98,53.98,53.81,53.81,29480.0,48.1236,48.1236,47.9721,47.9721,29480.0
2020-05-19 10:10:00,53.81,53.86,53.75,53.77,19995.0,47.9721,48.0167,47.9186,47.9364,19995.0
2020-05-19 10:15:00,53.77,53.82,53.73,53.81,22940.0,47.9364,47.981,47.9008,47.9721,22940.0
2020-05-19 10:20:00,53.82,53.85,53.7,53.71,17676.0,47.981,48.0077,47.874,47.8829,17676.0
2020-05-19 10:25:00,53.7,53.72,53.63,53.67,20460.0,47.874,47.8918,47.8116,47.8473,20460.0
2020-05-19 10:30:00,53.67,53.73,53.6,53.63,24027.0,47.8473,47.9008,47.7849,47.8116,24027.0
2020-05-19 10:35:00,53.63,53.76,53.63,53.66,18657.0,47.8116,47.9275,47.8116,47.8384,18657.0
2020-05-19 10:40:00,53.65,53.67,53.57,53.61,21755.0,47.8294,47.8473,47.7581,47.7938,21755.0
2020-05-19 10:45:00,53.61,53.62,53.52,53.54,18409.0,47.7938,47.8027,47.7135,47.7314,18409.0
2020-05-19 10:50:00,53.54,53.6,53.5,53.53,16320.0,47.7314,47.7849,47.6957,47.7225,16320.0
2020-05-19 10:55:00,53.52,53.63,53.5,53.6,16147.0,47.7135,47.8116,47.6957,47.7849,16147.0
2020-05-19 11:00:00,53.59,53.59,53.41,53.43,47358.0,47.7759,47.7759,47.6155,47.6333,47358.0
2020-05-19 11:05:00,53.43,53.47,53.38,53.44,19298.0,47.6333,47.669,47.5887,47.6422,19298.0
2020-05-19 11:10:00,53.44,53.45,53.35,53.4,22048.0,47.6422,47.6511,47.562,47.6066,22048.0
2020-05-19 11:15:00,53.4,53.44,53.36,53.42,36447.0,47.6066,47.6422,47.5709,47.6244,36447.0
2020-05-19 11:20:00,53.41,53.41,53.32,53.33,42256.0,47.6155,47.6155,47.5352,47.5442,42256.0
2020-05-19 11:25:00,53.33,53.34,53.25,53.28,28759.0,47.5442,47.5531,47.4728,47.4996,28759.0
2020-05-19 11:30:00,53.28,53.29,53.21,53.24,62781.0,47.4996,47.5085,47.4372,47.4639,62781.0
2020-05-19 11:35:00,53.24,53.25,53.17,53.23,14115.0,47.4639,47.4728,47.4015,47.455,14115.0
2020-05-19 11:40:00,53.22,53.31,53.22,53.3,19364.0,47.4461,47.5263,47.4461,47.5174,19364.0
2020-05-19 11:45:00,53.3,53.33,53.24,53.3,25496.0,47.5174,47.5442,47.4639,47.5174,25496.0
2020-05-19 11:50:00,53.3,53.35,53.28,53.31,9338.0,47.5174,47.562,47.4996,47.5263,9338.0
2020-05-19 11:55:00,53.32,53.34,53.27,53.33,8150.0,47.5352,47.5531,47.4907,47.5442,8150.0
2020-05-19 12:00:00,53.32,53.35,53.28,53.29,11066.0,47.5352,47.562,47.4996,47.5085,11066.0
2020-05-19 12:05:00,53.29,53.36,53.28,53.34,10087.0,47.5085,47.5709,47.4996,47.5531,10087.0
2020-05-19 12:10:00,53.36,53.45,53.35,53.43,13387.0,47.5709,47.6511,47.562,47.6333,13387.0
2020-05-19 12:15:00,53.43,53.44,53.29,53.29,15276.0,47.6333,47.6422,47.5085,47.5085,15276.0
2020-05-19 12:20:00,53.3,53.33,53.29,53.3,9099.0,47.5174,47.5442,47.5085,47.5174,9099.0
2020-05-19 12:25:00,53.3,53.32,53.25,53.29,15096.0,47.5174,47.5352,47.4728,47.5085,15096.0
2020-05-19 12:30:00,53.29,53.31,53.24,53.28,13178.0,47.5085,47.5263,47.4639,47.4996,13178.0
2020-05-19 12:35:00,53.28,53.36,53.28,53.3,11824.0,47.4996,47.5709,47.4996,47.5174,11824.0
2020-05-19 12:40:00,53.3,53.33,53.3,53.31,9105.0,47.5174,47.5442,47.5174,47.5263,9105.0
2020-05-19 12:45:00,53.31,53.36,53.31,53.33,12120.0,47.5263,47.5709,47.5263,47.5442,12120.0
2020-05-19 12:50:00,53.33,53.33,53.27,53.27,13256.0,47.5442,47.5442,47.4907,47.4907,13256.0
2020-05-19 12:55:00,53.27,53.32,53.26,53.31,11075.0,47.4907,47.5352,47.4817,47.5263,11075.0
2020-05-19 13:00:00,53.3,53.32,53.26,53.31,12438.0,47.5174,47.5352,47.4817,47.5263,12438.0
2020-05-19 13:05:00,53.31,53.32,53.27,53.31,18371.0,47.5263,47.5352,47.4907,47.5263,18371.0
2020-05-19 13:10:00,53.31,53.34,53.29,53.3,11941.0,47.5263,47.5531,47.5085,47.5174,11941.0
2020-05-19 13:15:00,53.31,53.34,53.29,53.32,14250.0,47.5263,47.5531,47.5085,47.5352,14250.0
2020-05-19 13:20:00,53.31,53.35,53.31,53.34,9545.0,47.5263,47.562,47.5263,47.5531,9545.0
2020-05-19 13:25:00,53.35,53.41,53.33,53.38,9900.0,47.562,47.6155,47.5442,47.5887,9900.0
2020-05-19 13:30:00,53.39,53.44,53.37,53.44,13363.0,47.5976,47.6422,47.5798,47.6422,13363.0
2020-05-19 13:35:00,53.43,53.44,53.38,53.41,8143.0,47.6333,47.6422,47.5887,47.6155,8143.0
2020-05-19 13:40:00,53.41,53.43,53.34,53.36,14405.0,47.6155,47.6333,47.5531,47.5709,14405.0
2020-05-19 13:45:00,53.35,53.36,53.29,53.33,25254.0,47.562,47.5709,47.5085,47.5442,25254.0
2020-05-19 13:50:00,53.33,53.33,53.22,53.22,22349.0,47.5442,47.5442,47.4461,47.4461,22349.0
2020-05-19 13:55:00,53.21,53.26,53.2,53.23,28810.0,47.4372,47.4817,47.4283,47.455,28810.0
2020-05-19 14:00:00,53.23,53.32,53.23,53.28,21162.0,47.455,47.5352,47.455,47.4996,21162.0
2020-05-19 14:05:00,53.27,53.34,53.26,53.34,10918.0,47.4907,47.5531,47.4817,47.5531,10918.0
2020-05-19 14:10:00,53.34,53.39,53.33,53.34,21081.0,47.5531,47.5976,47.5442,47.5531,21081.0
2020-05-19 14:15:00,53.35,53.41,53.34,53.41,10332.0,47.562,47.6155,47.5531,47.6155,10332.0
2020-05-19 14:20:00,53.4,53.45,53.39,53.4,8570.0,47.6066,47.6511,47.5976,47.6066,8570.0
2020-05-19 14:25:00,53.41,53.5,53.4,53.5,10434.0,47.6155,47.6957,47.6066,47.6957,10434.0
2020-05-19 14:30:00,53.51,53.59,53.49,53.59,22369.0,47.7046,47.7759,47.6868,47.7759,22369.0
2020-05-19 14:35:00,53.59,53.61,53.54,53.58,12228.0,47.7759,47.7938,47.7314,47.767,12228.0
2020-05-19 14:40:00,53.57,53.57,53.51,53.54,10474.0,47.7581,47.7581,47.7046,47.7314,10474.0
2020-05-19 14:45:00,53.55,53.6,53.54,53.58,19484.0,47.7403,47.7849,47.7314,47.767,19484.0
2020-05-19 14:50:00,53.58,53.59,53.53,53.53,15196.0,47.767,47.7759,47.7225,47.7225,15196.0
2020-05-19 14:55:00,53.53,53.53,53.31,53.35,51196.0,47.7225,47.7225,47.5263,47.562,51196.0
2020-05-19 15:00:00,53.34,53.41,53.33,53.41,25450.0,47.5531,47.6155,47.5442,47.6155,25450.0
2020-05-19 15:05:00,53.4,53.45,53.36,53.45,15226.0,47.6066,47.6511,47.5709,47.6511,15226.0
2020-05-19 15:10:00,53.44,53.76,53.41,53.66,288621.0,47.6422,47.9275,47.6155,47.8384,288621.0
2020-05-19 15:15:00,53.65,53.79,53.58,53.76,65244.0,47.8294,47.9542,47.767,47.9275,65244.0
2020-05-19 15:20:00,53.76,53.95,53.72,53.87,65515.0,47.9275,48.0969,47.8918,48.0256,65515.0
2020-05-19 15:25:00,53.88,54.06,53.88,54.03,69537.0,48.0345,48.195,48.0345,48.1682,69537.0
2020-05-19 15:30:00,54.04,54.07,53.86,53.86,87006.0,48.1771,48.2039,48.0167,48.0167,87006.0
2020-05-19 15:35:00,53.85,53.89,53.82,53.88,39223.0,48.0077,48.0434,47.981,48.0345,39223.0
2020-05-19 15:40:00,53.88,53.94,53.84,53.91,40636.0,48.0345,48.088,47.9988,48.0612,40636.0
2020-05-19 15:45:00,53.9,53.9,53.66,53.66,139951.0,48.0523,48.0523,47.8384,47.8384,139951.0
2020-05-19 15:50:00,53.65,53.73,53.62,53.62,85237.0,47.8294,47.9008,47.8027,47.8027,85237.0
2020-05-19 15:55:00,53.62,53.75,53.59,53.59,128181.0,47.8027,47.9186,47.7759,47.7759,128181.0
2020-05-20 09:30:00,54.33,54.42,54.19,54.21,123414.0,48.4357,48.5159,48.3109,48.3287,123414.0
2020-05-20 09:35:00,54.21,54.27,54.14,54.24,89859.0,48.3287,48.3822,48.2663,48.3554,89859.0
2020-05-20 09:40:00,54.24,54.35,54.19,54.35,35644.0,48.3554,48.4535,48.3109,48.4535,35644.0
2020-05-20 09:45:00,54.33,54.33,54.21,54.23,41907.0,48.4357,48.4357,48.3287,48.3465,41907.0
2020-05-20 09:50:00,54.24,54.28,54.17,54.23,28459.0,48.3554,48.3911,48.293,48.3465,28459.0
2020-05-20 09:55:00,54.23,54.23,54.16,54.22,34400.0,48.3465,48.3465,48.2841,48.3376,34400.0
2020-05-20 10:00:00,54.22,54.26,54.14,54.16,21390.0,48.3376,48.3733,48.2663,48.2841,21390.0
2020-05-20 10:05:00,54.16,54.18,54.11,54.15,21706.0,48.2841,48.3019,48.2395,48.2752,21706.0
2020-05-20 10:10:00,54.15,54.2,54.11,54.18,76119.0,48.2752,48.3198,48.2395,48.3019,76119.0
2020-05-20 10:15:00,54.19,54.26,54.16,54.18,68557.0,48.3109,48.3733,48.2841,48.3019,68557.0
2020-05-20 10:20:00,54.18,54.18,54.0,54.04,74947.0,48.3019,48.3019,48.1415,48.1771,74947.0
2020-05-20 10:25:00,54.04,54.17,54.03,54.14,42966.0,48.1771,48.293,48.1682,48.2663,42966.0
2020-05-20 10:30:00,54.14,54.16,54.04,54.09,38188.0,48.2663,48.2841,48.1771,48.2217,38188.0
2020-05-20 10:35:00,54.09,54.17,54.07,54.14,34366.0,48.2217,48.293,48.2039,48.2663,34366.0
2020-05-20 10:40:00,54.13,54.26,54.13,54.2,48518.0,48.2574,48.3733,48.2574,48.3198,48518.0
2020-05-20 10:45:00,54.21,54.23,54.12,54.12,24497.0,48.3287,48.3465,48.2484,48.2484,24497.0
2020-05-20 10:50:00,54.13,54.15,54.03,54.09,14901.0,48.2574,48.2752,48.1682,48.2217,14901.0
2020-05-20 10:55:00,54.12,54.17,54.09,54.14,15922.0,48.2484,48.293,48.2217,48.2663,15922.0
2020-05-20 11:00:00,54.15,54.33,54.15,54.31,27849.0,48.2752,48.4357,48.2752,48.4178,27849.0
2020-05-20 11:05:00,54.33,54.52,54.33,54.51,48953.0,48.4357,48.605,48.4357,48.5961,48953.0
2020-05-20 11:10:00,54.51,54.51,54.37,54.41,24222.0,48.5961,48.5961,48.4713,48.507,24222.0
2020-05-20 11:15:00,54.4,54.43,54.34,54.39,50962.0,48.4981,48.5248,48.4446,48.4892,50962.0
2020-05-20 11:20:00,54.37,54.4,54.32,54.38,38120.0,48.4713,48.4981,48.4267,48.4802,38120.0
2020-05-20 11:25:00,54.37,54.62,54.3,54.61,131862.0,48.4713,48.6942,48.4089,48.6853,131862.0
2020-05-20 11:30:00,54.61,54.75,54.61,54.63,189983.0,48.6853,48.8101,48.6853,48.7031,189983.0
2020-05-20 11:35:00,54.63,54.64,54.53,54.59,46118.0,48.7031,48.712,48.614,48.6675,46118.0
2020-05-20 11:40:00,54.59,54.6,54.52,54.55,30162.0,48.6675,48.6764,48.605,48.6318,30162.0
2020-05-20 11:45:00,54.55,54.55,54.51,54.53,11056.0,48.6318,48.6318,48.5961,48.614,11056.0
2020-05-20 11:50:00,54.53,54.53,54.46,54.51,27287.0,48.614,48.614,48.5516,48.5961,27287.0
2020-05-20 11:55:00,54.51,54.53,54.44,54.47,36607.0,48.5961,48.614,48.5337,48.5605,36607.0
2020-05-20 12:00:00,54.48,54.51,54.35,54.35,25395.0,48.5694,48.5961,48.4535,48.4535,25395.0
2020-05-20 12:05:00,54.36,54.4,54.34,54.34,17109.0,48.4624,48.4981,48.4446,48.4446,17109.0
2020-05-20 12:10:00,54.34,54.35,54.27,54.28,23835.0,48.4446,48.4535,48.3822,48.3911,23835.0
2020-05-20 12:15:00,54.28,54.28,54.2,54.21,18845.0,48.3911,48.3911,48.3198,48.3287,18845.0
2020-05-20 12:20:00,54.21,54.23,54.15,54.15,17592.0,48.3287,48.3465,48.2752,48.2752,17592.0
2020-05-20 12:25:00,54.16,54.17,54.11,54.14,23027.0,48.2841,48.293,48.2395,48.2663,23027.0
2020-05-20 12:30:00,54.14,54.17,54.11,54.15,8849.0,48.2663,48.293,48.2395,48.2752,8849.0
2020-05-20 12:35:00,54.15,54.15,54.08,54.12,16376.0,48.2752,48.2752,48.2128,48.2484,16376.0
2020-05-20 12:40:00,54.12,54.13,54.01,54.05,16366.0,48.2484,48.2574,48.1504,48.186,16366.0
2020-05-20 12:45:00,54.06,54.06,53.99,54.02,19224.0,48.195,48.195,48.1325,48.1593,19224.0
2020-05-20 12:50:00,54.03,54.06,54.01,54.03,14214.0,48.1682,48.195,48.1504,48.1682,14214.0
2020-05-20 12:55:00,54.03,54.07,54.0,54.07,6852.0,48.1682,48.2039,48.1415,48.2039,6852.0
2020-05-20 13:00:00,54.1,54.12,54.07,54.09,11393.0,48.2306,48.2484,48.2039,48.2217,11393.0
2020-05-20 13:05:00,54.1,54.14,54.08,54.08,7802.0,48.2306,48.2663,48.2128,48.2128,7802.0
2020-05-20 13:10:00,54.08,54.14,54.07,54.08,6316.0,48.2128,48.2663,48.2039,48.2128,6316.0
2020-05-20 13:15:00,54.09,54.1,54.03,54.05,9947.0,48.2217,48.2306,48.1682,48.186,9947.0
2020-05-20 13:20:00,54.06,54.06,53.94,53.98,43247.0,48.195,48.195,48.088,48.1236,43247.0
2020-05-20 13:25:00,53.98,54.0,53.93,53.95,24539.0,48.1236,48.1415,48.0791,48.0969,24539.0
2020-05-20 13:30:00,53.96,54.03,53.95,54.02,23068.0,48.1058,48.1682,48.0969,48.1593,23068.0
2020-05-20 13:35:00,54.04,54.06,53.99,54.01,31816.0,48.1771,48.195,48.1325,48.1504,31816.0
2020-05-20 13:40:00,54.01,54.01,53.96,53.98,26420.0,48.1504,48.1504,48.1058,48.1236,26420.0
2020-05-20 13:45:00,53.98,53.99,53.93,53.95,15452.0,48.1236,48.1325,48.0791,48.0969,15452.0
2020-05-20 13:50:00,53.95,53.95,53.84,53.85,29551.0,48.0969,48.0969,47.9988,48.0077,29551.0
2020-05-20 13:55:00,53.85,53.85,53.8,53.81,13166.0,48.0077,48.0077,47.9632,47.9721,13166.0
2020-05-20 14:00:00,53.8,53.83,53.7,53.76,56354.0,47.9632,47.9899,47.874,47.9275,56354.0
2020-05-20 14:05:00,53.77,53.83,53.75,53.76,42460.0,47.9364,47.9899,47.9186,47.9275,42460.0
2020-05-20 14:10:00,53.77,53.81,53.75,53.78,16954.0,47.9364,47.9721,47.9186,47.9453,16954.0
2020-05-20 14:15:00,53.8,53.81,53.74,53.79,19371.0,47.9632,47.9721,47.9097,47.9542,19371.0
2020-05-20 14:20:00,53.78,53.88,53.77,53.81,32814.0,47.9453,48.0345,47.9364,47.9721,32814.0
2020-05-20 14:25:00,53.8,53.8,53.74,53.76,13816.0,47.9632,47.9632,47.9097,47.9275,13816.0
2020-05-20 14:30:00,53.75,53.83,53.73,53.82,13233.0,47.9186,47.9899,47.9008,47.981,13233.0
2020-05-20 14:35:00,53.8,53.85,53.8,53.83,20663.0,47.9632,48.0077,47.9632,47.9899,20663.0
2020-05-20 14:40:00,53.82,53.82,53.79,53.79,3508.0,47.981,47.981,47.9542,47.9542,3508.0
2020-05-20 14:45:00,53.8,53.8,53.74,53.78,16330.0,47.9632,47.9632,47.9097,47.9453,16330.0
2020-05-20 14:50:00,53.78,53.88,53.78,53.86,49180.0,47.9453,48.0345,47.9453,48.0167,49180.0
2020-05-20 14:55:00,53.86,53.88,53.8,53.8,44394.0,48.0167,48.0345,47.9632,47.9632,44394.0
2020-05-20 15:00:00,53.79,53.83,53.78,53.79,19322.0,47.9542,47.9899,47.9453,47.9542,19322.0
2020-05-20 15:05:00,53.79,53.82,53.75,53.76,30951.0,47.9542,47.981,47.9186,47.9275,30951.0
2020-05-20 15:10:00,53.76,53.77,53.69,53.75,53094.0,47.9275,47.9364,47.8651,47.9186,53094.0
2020-05-20 15:15:00,53.76,53.76,53.7,53.73,17257.0,47.9275,47.9275,47.874,47.9008,17257.0
2020-05-20 15:20:00,53.73,53.81,53.72,53.8,39799.0,47.9008,47.9721,47.8918,47.9632,39799.0
2020-05-20 15:25:00,53.8,53.85,53.77,53.8,21464.0,47.9632,48.0077,47.9364,47.9632,21464.0
2020-05-20 15:30:00,53.8,53.84,53.77,53.77,30499.0,47.9632,47.9988,47.9364,47.9364,30499.0
2020-05-20 15:35:00,53.78,53.84,53.77,53.82,30507.0,47.9453,47.9988,47.9364,47.981,30507.0
2020-05-20 15:40:00,53.8,53.81,53.73,53.74,80085.0,47.9632,47.9721,47.9008,47.9097,80085.0
2020-05-20 15:45:00,53.73,53.77,53.69,53.71,41842.0,47.9008,47.9364,47.8651,47.8829,41842.0
2020-05-20 15:50:00,53.71,53.76,53.64,53.66,145147.0,47.8829,47.9275,47.8205,47.8384,145147.0
2020-05-20 15:55:00,53.67,53.88,53.67,53.81,144652.0,47.8473,48.0345,47.8473,47.9721,144652.0
2020-05-21 09:30:00,56.95,57.2,56.31,56.34,1931763.0,50.7714,50.9943,50.2008,50.2276,1931763.0
2020-05-21 09:35:00,56.35,57.27,56.32,57.09,979847.0,50.2365,51.0567,50.2098,50.8962,979847.0
2020-05-21 09:40:00,57.11,57.44,56.95,57.11,928806.0,50.9141,51.2083,50.7714,50.9141,928806.0
2020-05-21 09:45:00,57.11,57.13,56.44,56.47,710491.0,50.9141,50.9319,50.3167,50.3435,710491.0
2020-05-21 09:50:00,56.47,56.47,55.64,55.93,1144560.0,50.3435,50.3435,49.6035,49.8621,1144560.0
2020-05-21 09:55:00,55.95,56.12,55.71,55.99,638090.0,49.8799,50.0315,49.6659,49.9156,638090.0
2020-05-21 10:00:00,56.0,56.08,55.42,55.42,696793.0,49.9245,49.9958,49.4074,49.4074,696793.0
2020-05-21 10:05:00,55.42,55.77,55.42,55.55,396062.0,49.4074,49.7194,49.4074,49.5233,396062.0
2020-05-21 10:10:00,55.54,55.62,55.3,55.36,423367.0,49.5144,49.5857,49.3004,49.3539,423367.0
2020-05-21 10:15:00,55.35,55.77,55.31,55.69,369745.0,49.345,49.7194,49.3093,49.6481,369745.0
2020-05-21 10:20:00,55.69,55.73,55.51,55.72,219578.0,49.6481,49.6838,49.4876,49.6749,219578.0
2020-05-21 10:25:00,55.71,55.92,55.63,55.87,286476.0,49.6659,49.8532,49.5946,49.8086,286476.0
2020-05-21 10:30:00,55.86,55.87,55.61,55.66,246519.0,49.7997,49.8086,49.5768,49.6214,246519.0
2020-05-21 10:35:00,55.65,55.8,55.47,55.76,371709.0,49.6125,49.7462,49.452,49.7105,371709.0
2020-05-21 10:40:00,55.77,56.1,55.7,55.98,420458.0,49.7194,50.0136,49.657,49.9067,420458.0
2020-05-21 10:45:00,55.98,56.12,55.97,56.05,207415.0,49.9067,50.0315,49.8977,49.9691,207415.0
2020-05-21 10:50:00,56.05,56.06,55.56,55.7,241296.0,49.9691,49.978,49.5322,49.657,241296.0
2020-05-21 10:55:00,55.7,55.71,55.49,55.55,201928.0,49.657,49.6659,49.4698,49.5233,201928.0
2020-05-21 11:00:00,55.54,55.62,55.5,55.6,207194.0,49.5144,49.5857,49.4787,49.5679,207194.0
2020-05-21 11:05:00,55.6,55.64,55.39,55.4,177008.0,49.5679,49.6035,49.3807,49.3896,177008.0
2020-05-21 11:10:00,55.39,55.41,55.31,55.32,146987.0,49.3807,49.3985,49.3093,49.3183,146987.0
2020-05-21 11:15:00,55.31,55.34,55.15,55.18,123109.0,49.3093,49.3361,49.1667,49.1934,123109.0
2020-05-21 11:20:00,55.18,55.2,55.04,55.06,133308.0,49.1934,49.2113,49.0686,49.0865,133308.0
2020-05-21 11:25:00,55.05,55.14,54.96,55.14,279982.0,49.0775,49.1578,48.9973,49.1578,279982.0
2020-05-21 11:30:00,55.14,55.29,55.11,55.15,267275.0,49.1578,49.2915,49.131,49.1667,267275.0
2020-05-21 11:35:00,55.15,55.36,55.12,55.33,148658.0,49.1667,49.3539,49.14,49.3272,148658.0
2020-05-21 11:40:00,55.32,55.41,55.32,55.39,101491.0,49.3183,49.3985,49.3183,49.3807,101491.0
2020-05-21 11:45:00,55.4,55.46,55.3,55.3,107987.0,49.3896,49.4431,49.3004,49.3004,107987.0
2020-05-21 11:50:00,55.29,55.41,55.25,55.38,82083.0,49.2915,49.3985,49.2558,49.3717,82083.0
2020-05-21 11:55:00,55.37,55.39,55.3,55.34,46885.0,49.3628,49.3807,49.3004,49.3361,46885.0
2020-05-21 12:00:00,55.34,55.39,55.25,55.33,77782.0,49.3361,49.3807,49.2558,49.3272,77782.0
2020-05-21 12:05:00,55.33,55.34,55.0,55.01,167414.0,49.3272,49.3361,49.033,49.0419,167414.0
2020-05-21 12:10:00,55.01,55.15,55.0,55.07,174124.0,49.0419,49.1667,49.033,49.0954,174124.0
2020-05-21 12:15:00,55.07,55.09,55.02,55.04,63694.0,49.0954,49.1132,49.0508,49.0686,63694.0
2020-05-21 12:20:00,55.03,55.13,54.97,55.12,83991.0,49.0597,49.1489,49.0062,49.14,83991.0
2020-05-21 12:25:00,55.13,55.14,55.0,55.01,53050.0,49.1489,49.1578,49.033,49.0419,53050.0
2020-05-21 12:30:00,55.0,55.01,54.86,54.86,94544.0,49.033,49.0419,48.9082,48.9082,94544.0
2020-05-21 12:35:00,54.87,54.88,54.69,54.72,172036.0,48.9171,48.926,48.7566,48.7833,172036.0
2020-05-21 12:40:00,54.73,54.93,54.72,54.93,94296.0,48.7923,48.9706,48.7833,48.9706,94296.0
2020-05-21 12:45:00,54.92,55.06,54.92,54.96,93401.0,48.9617,49.0865,48.9617,48.9973,93401.0
2020-05-21 12:50:00,54.94,54.99,54.9,54.99,51284.0,48.9795,49.0241,48.9438,49.0241,51284.0
2020-05-21 12:55:00,54.99,55.04,54.98,55.03,38822.0,49.0241,49.0686,49.0151,49.0597,38822.0
2020-05-21 13:00:00,55.04,55.15,55.0,55.13,60216.0,49.0686,49.1667,49.033,49.1489,60216.0
2020-05-21 13:05:00,55.13,55.16,55.03,55.09,70624.0,49.1489,49.1756,49.0597,49.1132,70624.0
2020-05-21 13:10:00,55.09,55.13,55.02,55.06,54479.0,49.1132,49.1489,49.0508,49.0865,54479.0
2020-05-21 13:15:00,55.06,55.13,54.98,55.11,74215.0,49.0865,49.1489,49.0151,49.131,74215.0
2020-05-21 13:20:00,55.11,55.12,55.04,55.11,35158.0,49.131,49.14,49.0686,49.131,35158.0
2020-05-21 13:25:00,55.11,55.12,55.01,55.06,61949.0,49.131,49.14,49.0419,49.0865,61949.0
2020-05-21 13:30:00,55.06,55.11,55.02,55.09,38539.0,49.0865,49.131,49.0508,49.1132,38539.0
2020-05-21 13:35:00,55.09,55.12,55.04,55.09,39538.0,49.1132,49.14,49.0686,49.1132,39538.0
2020-05-21 13:40:00,55.09,55.19,55.05,55.19,69038.0,49.1132,49.2024,49.0775,49.2024,69038.0
2020-05-21 13:45:00,55.18,55.34,55.17,55.33,86421.0,49.1934,49.3361,49.1845,49.3272,86421.0
2020-05-21 13:50:00,55.33,55.39,55.32,55.32,81240.0,49.3272,49.3807,49.3183,49.3183,81240.0
2020-05-21 13:55:00,55.33,55.33,55.23,55.25,63487.0,49.3272,49.3272,49.238,49.2558,63487.0
2020-05-21 14:00:00,55.24,55.29,55.19,55.28,53607.0,49.2469,49.2915,49.2024,49.2826,53607.0
2020-05-21 14:05:00,55.27,55.3,55.23,55.29,44039.0,49.2737,49.3004,49.238,49.2915,44039.0
2020-05-21 14:10:00,55.29,55.48,55.28,55.48,107008.0,49.2915,49.4609,49.2826,49.4609,107008.0
2020-05-21 14:15:00,55.48,55.5,55.34,55.38,70161.0,49.4609,49.4787,49.3361,49.3717,70161.0
2020-05-21 14:20:00,55.38,55.43,55.35,55.37,48486.0,49.3717,49.4163,49.345,49.3628,48486.0
2020-05-21 14:25:00,55.38,55.39,55.29,55.36,47698.0,49.3717,49.3807,49.2915,49.3539,47698.0
2020-05-21 14:30:00,55.36,55.38,55.27,55.28,37119.0,49.3539,49.3717,49.2737,49.2826,37119.0
2020-05-21 14:35:00,55.29,55.3,55.08,55.11,97132.0,49.2915,49.3004,49.1043,49.131,97132.0
2020-05-21 14:40:00,55.11,55.19,55.1,55.13,39762.0,49.131,49.2024,49.1221,49.1489,39762.0
2020-05-21 14:45:00,55.13,55.13,55.03,55.09,54412.0,49.1489,49.1489,49.0597,49.1132,54412.0
2020-05-21 14:50:00,55.1,55.19,55.09,55.16,62396.0,49.1221,49.2024,49.1132,49.1756,62396.0
2020-05-21 14:55:00,55.16,55.2,55.12,55.14,36792.0,49.1756,49.2113,49.14,49.1578,36792.0
2020-05-21 15:00:00,55.13,55.19,55.08,55.09,50340.0,49.1489,49.2024,49.1043,49.1132,50340.0
2020-05-21 15:05:00,55.1,55.37,55.07,55.36,186771.0,49.1221,49.3628,49.0954,49.3539,186771.0
2020-05-21 15:10:00,55.36,55.41,55.3,55.41,160733.0,49.3539,49.3985,49.3004,49.3985,160733.0
2020-05-21 15:15:00,55.4,55.5,55.39,55.5,97460.0,49.3896,49.4787,49.3807,49.4787,97460.0
2020-05-21 15:20:00,55.5,55.5,55.41,55.48,90301.0,49.4787,49.4787,49.3985,49.4609,90301.0
2020-05-21 15:25:00,55.48,55.5,55.32,55.42,98756.0,49.4609,49.4787,49.3183,49.4074,98756.0
2020-05-21 15:30:00,55.42,55.48,55.32,55.38,71885.0,49.4074,49.4609,49.3183,49.3717,71885.0
2020-05-21 15:35:00,55.39,55.45,55.31,55.43,83298.0,49.3807,49.4342,49.3093,49.4163,83298.0
2020-05-21 15:40:00,55.43,55.47,55.4,55.45,106148.0,49.4163,49.452,49.3896,49.4342,106148.0
2020-05-21 15:45:00,55.44,55.44,55.3,55.33,126300.0,49.4252,49.4252,49.3004,49.3272,126300.0
2020-05-21 15:50:00,55.33,55.34,55.21,55.27,169014.0,49.3272,49.3361,49.2202,49.2737,169014.0
2020-05-21 15:55:00,55.26,55.3,55.25,55.28,201735.0,49.2648,49.3004,49.2558,49.2826,201735.0
2020-05-22 09:30:00,54.71,54.8,54.44,54.51,496946.0,48.7744,48.8547,48.5337,48.5961,496946.0
2020-05-22 09:35:00,54.49,54.51,54.27,54.5,188250.0,48.5783,48.5961,48.3822,48.5872,188250.0
2020-05-22 09:40:00,54.5,54.77,54.45,54.74,88489.0,48.5872,48.8279,48.5426,48.8012,88489.0
2020-05-22 09:45:00,54.73,54.94,54.7,54.91,102752.0,48.7923,48.9795,48.7655,48.9527,102752.0
2020-05-22 09:50:00,54.9,55.08,54.88,55.06,188312.0,48.9438,49.1043,48.926,49.0865,188312.0
2020-05-22 09:55:00,55.06,55.13,54.96,55.09,93410.0,49.0865,49.1489,48.9973,49.1132,93410.0
2020-05-22 10:00:00,55.09,55.24,55.06,55.23,72782.0,49.1132,49.2469,49.0865,49.238,72782.0
2020-05-22 10:05:00,55.24,55.28,55.14,55.18,75488.0,49.2469,49.2826,49.1578,49.1934,75488.0
2020-05-22 10:10:00,55.18,55.2,55.03,55.04,78870.0,49.1934,49.2113,49.0597,49.0686,78870.0
2020-05-22 10:15:00,55.04,55.05,54.88,54.92,105225.0,49.0686,49.0775,48.926,48.9617,105225.0
2020-05-22 10:20:00,54.92,55.02,54.86,54.87,76514.0,48.9617,49.0508,48.9082,48.9171,76514.0
2020-05-22 10:25:00,54.87,55.0,54.85,54.97,50196.0,48.9171,49.033,48.8992,49.0062,50196.0
2020-05-22 10:30:00,54.97,54.99,54.86,54.94,73199.0,49.0062,49.0241,48.9082,48.9795,73199.0
2020-05-22 10:35:00,54.94,55.07,54.93,55.06,40426.0,48.9795,49.0954,48.9706,49.0865,40426.0
2020-05-22 10:40:00,55.06,55.18,55.04,55.16,35754.0,49.0865,49.1934,49.0686,49.1756,35754.0
2020-05-22 10:45:00,55.15,55.25,55.14,55.21,40024.0,49.1667,49.2558,49.1578,49.2202,40024.0
2020-05-22 10:50:00,55.21,55.26,55.17,55.19,46869.0,49.2202,49.2648,49.1845,49.2024,46869.0
2020-05-22 10:55:00,55.2,55.22,55.11,55.11,55337.0,49.2113,49.2291,49.131,49.131,55337.0
2020-05-22 11:00:00,55.12,55.17,55.09,55.11,31495.0,49.14,49.1845,49.1132,49.131,31495.0
2020-05-22 11:05:00,55.12,55.13,55.04,55.06,34431.0,49.14,49.1489,49.0686,49.0865,34431.0
2020-05-22 11:10:00,55.06,55.17,55.06,55.13,33293.0,49.0865,49.1845,49.0865,49.1489,33293.0
2020-05-22 11:15:00,55.12,55.15,55.09,55.13,35683.0,49.14,49.1667,49.1132,49.1489,35683.0
2020-05-22 11:20:00,55.14,55.18,55.03,55.03,27741.0,49.1578,49.1934,49.0597,49.0597,27741.0
2020-05-22 11:25:00,55.03,55.15,54.97,55.13,73524.0,49.0597,49.1667,49.0062,49.1489,73524.0
2020-05-22 11:30:00,55.12,55.27,55.1,55.21,84429.0,49.14,49.2737,49.1221,49.2202,84429.0
2020-05-22 11:35:00,55.21,55.3,55.2,55.27,41991.0,49.2202,49.3004,49.2113,49.2737,41991.0
2020-05-22 11:40:00,55.27,55.34,55.25,55.34,52108.0,49.2737,49.3361,49.2558,49.3361,52108.0
2020-05-22 11:45:00,55.34,55.37,55.31,55.33,93220.0,49.3361,49.3628,49.3093,49.3272,93220.0
2020-05-22 11:50:00,55.32,55.47,55.31,55.46,65532.0,49.3183,49.452,49.3093,49.4431,65532.0
2020-05-22 11:55:00,55.45,55.53,55.45,55.53,117518.0,49.4342,49.5055,49.4342,49.5055,117518.0
2020-05-22 12:00:00,55.52,55.57,55.47,55.48,70673.0,49.4966,49.5411,49.452,49.4609,70673.0
2020-05-22 12:05:00,55.48,55.6,55.45,55.54,70529.0,49.4609,49.5679,49.4342,49.5144,70529.0
2020-05-22 12:10:00,55.54,55.66,55.46,55.49,108941.0,49.5144,49.6214,49.4431,49.4698,108941.0
2020-05-22 12:15:00,55.48,55.5,55.41,55.49,41381.0,49.4609,49.4787,49.3985,49.4698,41381.0
2020-05-22 12:20:00,55.49,55.51,55.4,55.42,46788.0,49.4698,49.4876,49.3896,49.4074,46788.0
2020-05-22 12:25:00,55.43,55.47,55.33,55.35,56380.0,49.4163,49.452,49.3272,49.345,56380.0
2020-05-22 12:30:00,55.34,55.39,55.3,55.33,43859.0,49.3361,49.3807,49.3004,49.3272,43859.0
2020-05-22 12:35:00,55.34,55.42,55.33,55.42,34016.0,49.3361,49.4074,49.3272,49.4074,34016.0
2020-05-22 12:40:00,55.41,55.51,55.38,55.5,43444.0,49.3985,49.4876,49.3717,49.4787,43444.0
2020-05-22 12:45:00,55.5,55.5,55.36,55.38,71895.0,49.4787,49.4787,49.3539,49.3717,71895.0
2020-05-22 12:50:00,55.37,55.45,55.36,55.45,31632.0,49.3628,49.4342,49.3539,49.4342,31632.0
2020-05-22 12:55:00,55.44,55.46,55.39,55.4,59948.0,49.4252,49.4431,49.3807,49.3896,59948.0
2020-05-22 13:00:00,55.4,55.48,55.39,55.44,27903.0,49.3896,49.4609,49.3807,49.4252,27903.0
2020-05-22 13:05:00,55.43,55.45,55.39,55.4,33780.0,49.4163,49.4342,49.3807,49.3896,33780.0
2020-05-22 13:10:00,55.41,55.47,55.39,55.4,29940.0,49.3985,49.452,49.3807,49.3896,29940.0
2020-05-22 13:15:00,55.4,55.44,55.37,55.4,22420.0,49.3896,49.4252,49.3628,49.3896,22420.0
2020-05-22 13:20:00,55.4,55.43,55.39,55.41,18842.0,49.3896,49.4163,49.3807,49.3985,18842.0
2020-05-22 13:25:00,55.41,55.41,55.33,55.35,30227.0,49.3985,49.3985,49.3272,49.345,30227.0
2020-05-22 13:30:00,55.34,55.38,55.32,55.36,31308.0,49.3361,49.3717,49.3183,49.3539,31308.0
2020-05-22 13:35:00,55.35,55.43,55.34,55.39,37975.0,49.345,49.4163,49.3361,49.3807,37975.0
2020-05-22 13:40:00,55.39,55.44,55.38,55.44,22931.0,49.3807,49.4252,49.3717,49.4252,22931.0
2020-05-22 13:45:00,55.44,55.44,55.34,55.34,52547.0,49.4252,49.4252,49.3361,49.3361,52547.0
2020-05-22 13:50:00,55.33,55.39,55.33,55.39,36365.0,49.3272,49.3807,49.3272,49.3807,36365.0
2020-05-22 13:55:00,55.39,55.39,55.33,55.36,32414.0,49.3807,49.3807,49.3272,49.3539,32414.0
2020-05-22 14:00:00,55.37,55.38,55.29,55.31,49727.0,49.3628,49.3717,49.2915,49.3093,49727.0
2020-05-22 14:05:00,55.31,55.32,55.29,55.31,18472.0,49.3093,49.3183,49.2915,49.3093,18472.0
2020-05-22 14:10:00,55.31,55.33,55.27,55.27,26849.0,49.3093,49.3272,49.2737,49.2737,26849.0
2020-05-22 14:15:00,55.27,55.28,55.13,55.15,59024.0,49.2737,49.2826,49.1489,49.1667,59024.0
2020-05-22 14:20:00,55.16,55.25,55.15,55.2,25729.0,49.1756,49.2558,49.1667,49.2113,25729.0
2020-05-22 14:25:00,55.21,55.25,55.2,55.21,24161.0,49.2202,49.2558,49.2113,49.2202,24161.0
2020-05-22 14:30:00,55.21,55.25,55.21,55.22,18657.0,49.2202,49.2558,49.2202,49.2291,18657.0
2020-05-22 14:35:00,55.22,55.3,55.22,55.29,56035.0,49.2291,49.3004,49.2291,49.2915,56035.0
2020-05-22 14:40:00,55.29,55.31,55.19,55.2,38727.0,49.2915,49.3093,49.2024,49.2113,38727.0
2020-05-22 14:45:00,55.2,55.22,55.13,55.2,55720.0,49.2113,49.2291,49.1489,49.2113,55720.0
2020-05-22 14:50:00,55.2,55.23,55.16,55.21,39702.0,49.2113,49.238,49.1756,49.2202,39702.0
2020-05-22 14:55:00,55.21,55.27,55.2,55.25,27997.0,49.2202,49.2737,49.2113,49.2558,27997.0
2020-05-22 15:00:00,55.25,55.3,55.22,55.23,42181.0,49.2558,49.3004,49.2291,49.238,42181.0
2020-05-22 15:05:00,55.23,55.26,55.18,55.2,29165.0,49.238,49.2648,49.1934,49.2113,29165.0
2020-05-22 15:10:00,55.2,55.22,55.14,55.19,37262.0,49.2113,49.2291,49.1578,49.2024,37262.0
2020-05-22 15:15:00,55.18,55.2,55.13,55.16,39321.0,49.1934,49.2113,49.1489,49.1756,39321.0
2020-05-22 15:20:00,55.16,55.19,55.1,55.14,64351.0,49.1756,49.2024,49.1221,49.1578,64351.0
2020-05-22 15:25:00,55.14,55.16,55.12,55.16,25856.0,49.1578,49.1756,49.14,49.1756,25856.0
2020-05-22 15:30:00,55.15,55.24,55.14,55.2,47329.0,49.1667,49.2469,49.1578,49.2113,47329.0
2020-05-22 15:35:00,55.19,55.21,55.15,55.17,33966.0,49.2024,49.2202,49.1667,49.1845,33966.0
2020-05-22 15:40:00,55.16,55.2,55.14,55.2,94908.0,49.1756,49.2113,49.1578,49.2113,94908.0
2020-05-22 15:45:00,55.2,55.2,55.1,55.12,87976.0,49.2113,49.2113,49.1221,49.14,87976.0
2020-05-22 15:50:00,55.13,55.15,55.04,55.05,163380.0,49.1489,49.1667,49.0686,49.0775,163380.0
2020-05-22 15:55:00,55.05,55.22,55.03,55.22,153055.0,49.0775,49.2291,49.0597,49.2291,153055.0
2020-05-26 09:30:00,54.52,54.59,54.09,54.11,369621.0,48.605,48.6675,48.2217,48.2395,369621.0
2020-05-26 09:35:00,54.14,54.15,53.87,53.89,191112.0,48.2663,48.2752,48.0256,48.0434,191112.0
2020-05-26 09:40:00,53.9,53.91,53.73,53.78,117987.0,48.0523,48.0612,47.9008,47.9453,117987.0
2020-05-26 09:45:00,53.78,54.06,53.78,53.95,160177.0,47.9453,48.195,47.9453,48.0969,160177.0
2020-05-26 09:50:00,53.94,54.05,53.88,54.03,64799.0,48.088,48.186,48.0345,48.1682,64799.0
2020-05-26 09:55:00,54.04,54.05,53.83,53.88,71001.0,48.1771,48.186,47.9899,48.0345,71001.0
2020-05-26 10:00:00,53.87,54.05,53.87,54.0,96307.0,48.0256,48.186,48.0256,48.1415,96307.0
2020-05-26 10:05:00,53.99,54.05,53.9,53.91,59406.0,48.1325,48.186,48.0523,48.0612,59406.0
2020-05-26 10:10:00,53.91,53.93,53.78,53.83,48677.0,48.0612,48.0791,47.9453,47.9899,48677.0
2020-05-26 10:15:00,53.83,53.88,53.8,53.85,53335.0,47.9899,48.0345,47.9632,48.0077,53335.0
2020-05-26 10:20:00,53.85,53.92,53.76,53.9,58742.0,48.0077,48.0701,47.9275,48.0523,58742.0
2020-05-26 10:25:00,53.89,53.89,53.72,53.76,68709.0,48.0434,48.0434,47.8918,47.9275,68709.0
2020-05-26 10:30:00,53.76,53.93,53.76,53.93,35010.0,47.9275,48.0791,47.9275,48.0791,35010.0
2020-05-26 10:35:00,53.95,53.99,53.91,53.98,28007.0,48.0969,48.1325,48.0612,48.1236,28007.0
2020-05-26 10:40:00,53.96,53.98,53.89,53.92,79017.0,48.1058,48.1236,48.0434,48.0701,79017.0
2020-05-26 10:45:00,53.93,53.97,53.91,53.94,34844.0,48.0791,48.1147,48.0612,48.088,34844.0
2020-05-26 10:50:00,53.95,54.04,53.92,54.04,44892.0,48.0969,48.1771,48.0701,48.1771,44892.0
2020-05-26 10:55:00,54.04,54.15,54.0,54.04,60573.0,48.1771,48.2752,48.1415,48.1771,60573.0
2020-05-26 11:00:00,54.01,54.12,54.01,54.08,34692.0,48.1504,48.2484,48.1504,48.2128,34692.0
2020-05-26 11:05:00,54.08,54.08,53.95,54.01,48439.0,48.2128,48.2128,48.0969,48.1504,48439.0
2020-05-26 11:10:00,54.0,54.05,53.94,54.04,34090.0,48.1415,48.186,48.088,48.1771,34090.0
2020-05-26 11:15:00,54.05,54.08,53.94,53.99,32189.0,48.186,48.2128,48.088,48.1325,32189.0
2020-05-26 11:20:00,53.99,54.01,53.92,53.94,39051.0,48.1325,48.1504,48.0701,48.088,39051.0
2020-05-26 11:25:00,53.94,53.96,53.86,53.95,38540.0,48.088,48.1058,48.0167,48.0969,38540.0
2020-05-26 11:30:00,53.95,53.96,53.77,53.85,74507.0,48.0969,48.1058,47.9364,48.0077,74507.0
2020-05-26 11:35:00,53.84,53.88,53.66,53.71,53154.0,47.9988,48.0345,47.8384,47.8829,53154.0
2020-05-26 11:40:00,53.7,53.72,53.53,53.53,63594.0,47.874,47.8918,47.7225,47.7225,63594.0
2020-05-26 11:45:00,53.54,53.6,53.47,53.58,68745.0,47.7314,47.7849,47.669,47.767,68745.0
2020-05-26 11:50:00,53.58,53.58,53.41,53.42,100407.0,47.767,47.767,47.6155,47.6244,100407.0
2020-05-26 11:55:00,53.42,53.52,53.42,53.45,45472.0,47.6244,47.7135,47.6244,47.6511,45472.0
2020-05-26 12:00:00,53.45,53.54,53.44,53.49,35575.0,47.6511,47.7314,47.6422,47.6868,35575.0
2020-05-26 12:05:00,53.49,53.53,53.46,53.49,37755.0,47.6868,47.7225,47.66,47.6868,37755.0
2020-05-26 12:10:00,53.5,53.52,53.43,53.44,45973.0,47.6957,47.7135,47.6333,47.6422,45973.0
2020-05-26 12:15:00,53.44,53.44,53.39,53.39,27450.0,47.6422,47.6422,47.5976,47.5976,27450.0
2020-05-26 12:20:00,53.39,53.47,53.35,53.45,32915.0,47.5976,47.669,47.562,47.6511,32915.0
2020-05-26 12:25:00,53.47,53.47,53.39,53.42,30232.0,47.669,47.669,47.5976,47.6244,30232.0
2020-05-26 12:30:00,53.42,53.47,53.4,53.4,27715.0,47.6244,47.669,47.6066,47.6066,27715.0
2020-05-26 12:35:00,53.41,53.5,53.38,53.5,26321.0,47.6155,47.6957,47.5887,47.6957,26321.0
2020-05-26 12:40:00,53.5,53.51,53.45,53.45,21947.0,47.6957,47.7046,47.6511,47.6511,21947.0
2020-05-26 12:45:00,53.45,53.47,53.42,53.42,20588.0,47.6511,47.669,47.6244,47.6244,20588.0
2020-05-26 12:50:00,53.43,53.48,53.43,53.45,20098.0,47.6333,47.6779,47.6333,47.6511,20098.0
2020-05-26 12:55:00,53.45,53.46,53.42,53.45,26693.0,47.6511,47.66,47.6244,47.6511,26693.0
2020-05-26 13:00:00,53.45,53.47,53.36,53.39,18392.0,47.6511,47.669,47.5709,47.5976,18392.0
2020-05-26 13:05:00,53.38,53.39,53.33,53.34,32382.0,47.5887,47.5976,47.5442,47.5531,32382.0
2020-05-26 13:10:00,53.33,53.36,53.33,53.35,14708.0,47.5442,47.5709,47.5442,47.562,14708.0
2020-05-26 13:15:00,53.34,53.37,53.31,53.32,19935.0,47.5531,47.5798,47.5263,47.5352,19935.0
2020-05-26 13:20:00,53.32,53.39,53.32,53.36,36153.0,47.5352,47.5976,47.5352,47.5709,36153.0
2020-05-26 13:25:00,53.36,53.47,53.35,53.47,22760.0,47.5709,47.669,47.562,47.669,22760.0
2020-05-26 13:30:00,53.46,53.46,53.4,53.42,18593.0,47.66,47.66,47.6066,47.6244,18593.0
2020-05-26 13:35:00,53.42,53.44,53.37,53.38,16453.0,47.6244,47.6422,47.5798,47.5887,16453.0
2020-05-26 13:40:00,53.38,53.4,53.35,53.39,19161.0,47.5887,47.6066,47.562,47.5976,19161.0
2020-05-26 13:45:00,53.39,53.4,53.34,53.36,14877.0,47.5976,47.6066,47.5531,47.5709,14877.0
2020-05-26 13:50:00,53.36,53.36,53.31,53.35,26466.0,47.5709,47.5709,47.5263,47.562,26466.0
2020-05-26 13:55:00,53.36,53.42,53.34,53.35,27469.0,47.5709,47.6244,47.5531,47.562,27469.0
2020-05-26 14:00:00,53.34,53.38,53.33,53.38,28417.0,47.5531,47.5887,47.5442,47.5887,28417.0
2020-05-26 14:05:00,53.38,53.4,53.37,53.39,20179.0,47.5887,47.6066,47.5798,47.5976,20179.0
2020-05-26 14:10:00,53.39,53.42,53.37,53.41,39262.0,47.5976,47.6244,47.5798,47.6155,39262.0
2020-05-26 14:15:00,53.41,53.41,53.37,53.38,26738.0,47.6155,47.6155,47.5798,47.5887,26738.0
2020-05-26 14:20:00,53.38,53.46,53.37,53.46,41829.0,47.5887,47.66,47.5798,47.66,41829.0
2020-05-26 14:25:00,53.46,53.47,53.43,53.44,29557.0,47.66,47.669,47.6333,47.6422,29557.0
2020-05-26 14:30:00,53.45,53.5,53.44,53.47,17166.0,47.6511,47.6957,47.6422,47.669,17166.0
2020-05-26 14:35:00,53.46,53.48,53.45,53.46,21618.0,47.66,47.6779,47.6511,47.66,21618.0
2020-05-26 14:40:00,53.45,53.47,53.41,53.41,13510.0,47.6511,47.669,47.6155,47.6155,13510.0
2020-05-26 14:45:00,53.41,53.43,53.39,53.4,20812.0,47.6155,47.6333,47.5976,47.6066,20812.0
2020-05-26 14:50:00,53.4,53.43,53.34,53.34,25780.0,47.6066,47.6333,47.5531,47.5531,25780.0
2020-05-26 14:55:00,53.34,53.4,53.33,53.39,23673.0,47.5531,47.6066,47.5442,47.5976,23673.0
2020-05-26 15:00:00,53.39,53.4,53.34,53.37,29217.0,47.5976,47.6066,47.5531,47.5798,29217.0
2020-05-26 15:05:00,53.37,53.46,53.36,53.46,32851.0,47.5798,47.66,47.5709,47.66,32851.0
2020-05-26 15:10:00,53.46,53.48,53.43,53.44,24858.0,47.66,47.6779,47.6333,47.6422,24858.0
2020-05-26 15:15:00,53.43,53.45,53.35,53.36,36089.0,47.6333,47.6511,47.562,47.5709,36089.0
2020-05-26 15:20:00,53.36,53.41,53.33,53.4,37435.0,47.5709,47.6155,47.5442,47.6066,37435.0
2020-05-26 15:25:00,53.4,53.4,53.37,53.38,22388.0,47.6066,47.6066,47.5798,47.5887,22388.0
2020-05-26 15:30:00,53.37,53.39,53.18,53.22,100478.0,47.5798,47.5976,47.4104,47.4461,100478.0
2020-05-26 15:35:00,53.23,53.29,53.23,53.23,37409.0,47.455,47.5085,47.455,47.455,37409.0
2020-05-26 15:40:00,53.23,53.26,53.2,53.23,62793.0,47.455,47.4817,47.4283,47.455,62793.0
2020-05-26 15:45:00,53.23,53.24,53.13,53.15,56927.0,47.455,47.4639,47.3659,47.3837,56927.0
2020-05-26 15:50:00,53.15,53.22,53.13,53.13,80910.0,47.3837,47.4461,47.3659,47.3659,80910.0
2020-05-26 15:55:00,53.13,53.19,53.1,53.11,120476.0,47.3659,47.4193,47.3391,47.348,120476.0
2020-05-27 09:30:00,51.95,51.96,51.43,51.43,324714.0,46.3139,46.3228,45.8503,45.8503,324714.0
2020-05-27 09:35:00,51.42,51.64,51.36,51.64,179450.0,45.8414,46.0375,45.7879,46.0375,179450.0
2020-05-27 09:40:00,51.65,51.73,51.59,51.63,129046.0,46.0464,46.1177,45.9929,46.0286,129046.0
2020-05-27 09:45:00,51.64,51.66,51.5,51.52,96469.0,46.0375,46.0553,45.9127,45.9305,96469.0
2020-05-27 09:50:00,51.53,51.57,51.34,51.36,102360.0,45.9394,45.9751,45.7701,45.7879,102360.0
2020-05-27 09:55:00,51.36,51.48,51.32,51.39,96173.0,45.7879,45.8949,45.7522,45.8146,96173.0
2020-05-27 10:00:00,51.4,51.51,51.39,51.5,72081.0,45.8235,45.9216,45.8146,45.9127,72081.0
2020-05-27 10:05:00,51.51,51.68,51.49,51.59,54119.0,45.9216,46.0732,45.9038,45.9929,54119.0
2020-05-27 10:10:00,51.59,51.6,51.41,51.48,44030.0,45.9929,46.0018,45.8325,45.8949,44030.0
2020-05-27 10:15:00,51.48,51.53,51.44,51.5,35663.0,45.8949,45.9394,45.8592,45.9127,35663.0
2020-05-27 10:20:00,51.51,51.52,51.3,51.38,100914.0,45.9216,45.9305,45.7344,45.8057,100914.0
2020-05-27 10:25:00,51.38,51.46,51.35,51.46,74166.0,45.8057,45.877,45.779,45.877,74166.0
2020-05-27 10:30:00,51.45,51.45,51.3,51.32,66867.0,45.8681,45.8681,45.7344,45.7522,66867.0
2020-05-27 10:35:00,51.32,51.39,51.23,51.27,97567.0,45.7522,45.8146,45.672,45.7076,97567.0
2020-05-27 10:40:00,51.27,51.34,51.25,51.33,101628.0,45.7076,45.7701,45.6898,45.7611,101628.0
2020-05-27 10:45:00,51.33,51.33,51.11,51.11,91776.0,45.7611,45.7611,45.565,45.565,91776.0
2020-05-27 10:50:00,51.12,51.22,51.06,51.1,76687.0,45.5739,45.6631,45.5204,45.5561,76687.0
2020-05-27 10:55:00,51.1,51.13,50.86,50.88,97927.0,45.5561,45.5828,45.3421,45.36,97927.0
2020-05-27 11:00:00,50.88,50.95,50.81,50.89,69603.0,45.36,45.4224,45.2976,45.3689,69603.0
2020-05-27 11:05:00,50.91,51.14,50.91,51.1,76995.0,45.3867,45.5917,45.3867,45.5561,76995.0
2020-05-27 11:10:00,51.11,51.25,51.05,51.22,76382.0,45.565,45.6898,45.5115,45.6631,76382.0
2020-05-27 11:15:00,51.21,51.34,51.19,51.3,66490.0,45.6542,45.7701,45.6363,45.7344,66490.0
2020-05-27 11:20:00,51.31,51.46,51.31,51.46,45611.0,45.7433,45.877,45.7433,45.877,45611.0
2020-05-27 11:25:00,51.45,51.47,51.38,51.4,52078.0,45.8681,45.8859,45.8057,45.8235,52078.0
2020-05-27 11:30:00,51.41,51.49,51.26,51.29,130389.0,45.8325,45.9038,45.6987,45.7255,130389.0
2020-05-27 11:35:00,51.29,51.32,51.08,51.27,42616.0,45.7255,45.7522,45.5383,45.7076,42616.0
2020-05-27 11:40:00,51.25,51.43,51.24,51.41,66309.0,45.6898,45.8503,45.6809,45.8325,66309.0
2020-05-27 11:45:00,51.42,51.75,51.41,51.74,152978.0,45.8414,46.1356,45.8325,46.1267,152978.0
2020-05-27 11:50:00,51.74,51.77,51.66,51.71,83065.0,46.1267,46.1534,46.0553,46.0999,83065.0
2020-05-27 11:55:00,51.71,51.85,51.64,51.85,110602.0,46.0999,46.2247,46.0375,46.2247,110602.0
2020-05-27 12:00:00,51.85,52.0,51.84,51.99,68357.0,46.2247,46.3584,46.2158,46.3495,68357.0
2020-05-27 12:05:00,51.98,52.1,51.98,52.05,68090.0,46.3406,46.4476,46.3406,46.403,68090.0
2020-05-27 12:10:00,52.05,52.1,51.9,52.0,43474.0,46.403,46.4476,46.2693,46.3584,43474.0
2020-05-27 12:15:00,51.99,51.99,51.91,51.94,34610.0,46.3495,46.3495,46.2782,46.305,34610.0
2020-05-27 12:20:00,51.94,51.97,51.83,51.85,45674.0,46.305,46.3317,46.2069,46.2247,45674.0
2020-05-27 12:25:00,51.84,52.0,51.83,51.99,69685.0,46.2158,46.3584,46.2069,46.3495,69685.0
2020-05-27 12:30:00,51.99,52.12,51.97,52.08,42479.0,46.3495,46.4654,46.3317,46.4298,42479.0
2020-05-27 12:35:00,52.09,52.13,52.06,52.06,21111.0,46.4387,46.4743,46.4119,46.4119,21111.0
2020-05-27 12:40:00,52.06,52.14,51.98,52.09,28751.0,46.4119,46.4833,46.3406,46.4387,28751.0
2020-05-27 12:45:00,52.1,52.17,52.09,52.1,66384.0,46.4476,46.51,46.4387,46.4476,66384.0
2020-05-27 12:50:00,52.1,52.1,52.0,52.0,57135.0,46.4476,46.4476,46.3584,46.3584,57135.0
2020-05-27 12:55:00,52.0,52.02,51.93,51.95,30223.0,46.3584,46.3763,46.296,46.3139,30223.0
2020-05-27 13:00:00,51.94,52.03,51.84,52.02,25426.0,46.305,46.3852,46.2158,46.3763,25426.0
2020-05-27 13:05:00,52.01,52.02,51.96,51.96,29107.0,46.3674,46.3763,46.3228,46.3228,29107.0
2020-05-27 13:10:00,51.97,51.99,51.89,51.92,38118.0,46.3317,46.3495,46.2604,46.2871,38118.0
2020-05-27 13:15:00,51.92,52.04,51.91,52.04,24162.0,46.2871,46.3941,46.2782,46.3941,24162.0
2020-05-27 13:20:00,52.05,52.06,51.99,51.99,17301.0,46.403,46.4119,46.3495,46.3495,17301.0
2020-05-27 13:25:00,52.0,52.0,51.91,51.93,25623.0,46.3584,46.3584,46.2782,46.296,25623.0
2020-05-27 13:30:00,51.93,51.93,51.8,51.86,51525.0,46.296,46.296,46.1801,46.2336,51525.0
2020-05-27 13:35:00,51.86,51.9,51.79,51.89,23955.0,46.2336,46.2693,46.1712,46.2604,23955.0
2020-05-27 13:40:00,51.89,51.94,51.88,51.89,19942.0,46.2604,46.305,46.2515,46.2604,19942.0
2020-05-27 13:45:00,51.88,51.9,51.84,51.88,58907.0,46.2515,46.2693,46.2158,46.2515,58907.0
2020-05-27 13:50:00,51.88,51.96,51.87,51.95,16246.0,46.2515,46.3228,46.2426,46.3139,16246.0
2020-05-27 13:55:00,51.95,51.97,51.9,51.93,26677.0,46.3139,46.3317,46.2693,46.296,26677.0
2020-05-27 14:00:00,51.94,52.05,51.94,52.03,25224.0,46.305,46.403,46.305,46.3852,25224.0
2020-05-27 14:05:00,52.03,52.04,52.0,52.03,14105.0,46.3852,46.3941,46.3584,46.3852,14105.0
2020-05-27 14:10:00,52.04,52.08,52.0,52.07,29909.0,46.3941,46.4298,46.3584,46.4209,29909.0
2020-05-27 14:15:00,52.07,52.11,52.07,52.07,24913.0,46.4209,46.4565,46.4209,46.4209,24913.0
2020-05-27 14:20:00,52.07,52.07,52.0,52.01,34868.0,46.4209,46.4209,46.3584,46.3674,34868.0
2020-05-27 14:25:00,52.01,52.07,52.01,52.04,24144.0,46.3674,46.4209,46.3674,46.3941,24144.0
2020-05-27 14:30:00,52.05,52.09,52.04,52.05,26414.0,46.403,46.4387,46.3941,46.403,26414.0
2020-05-27 14:35:00,52.05,52.05,51.99,52.0,13280.0,46.403,46.403,46.3495,46.3584,13280.0
2020-05-27 14:40:00,51.99,52.07,51.98,52.04,29678.0,46.3495,46.4209,46.3406,46.3941,29678.0
2020-05-27 14:45:00,52.03,52.07,52.0,52.05,27171.0,46.3852,46.4209,46.3584,46.403,27171.0
2020-05-27 14:50:00,52.05,52.1,52.02,52.08,31411.0,46.403,46.4476,46.3763,46.4298,31411.0
2020-05-27 14:55:00,52.08,52.16,52.07,52.16,30873.0,46.4298,46.5011,46.4209,46.5011,30873.0
2020-05-27 15:00:00,52.16,52.16,52.06,52.07,35171.0,46.5011,46.5011,46.4119,46.4209,35171.0
2020-05-27 15:05:00,52.07,52.09,52.03,52.05,43462.0,46.4209,46.4387,46.3852,46.403,43462.0
2020-05-27 15:10:00,52.06,52.12,52.04,52.1,27857.0,46.4119,46.4654,46.3941,46.4476,27857.0
2020-05-27 15:15:00,52.1,52.12,52.07,52.12,21588.0,46.4476,46.4654,46.4209,46.4654,21588.0
2020-05-27 15:20:00,52.12,52.16,52.11,52.15,33395.0,46.4654,46.5011,46.4565,46.4922,33395.0
2020-05-27 15:25:00,52.15,52.16,52.12,52.16,28191.0,46.4922,46.5011,46.4654,46.5011,28191.0
2020-05-27 15:30:00,52.15,52.16,52.12,52.13,44661.0,46.4922,46.5011,46.4654,46.4743,44661.0
2020-05-27 15:35:00,52.13,52.17,52.06,52.17,101214.0,46.4743,46.51,46.4119,46.51,101214.0
2020-05-27 15:40:00,52.17,52.27,52.16,52.23,60023.0,46.51,46.5992,46.5011,46.5635,60023.0
2020-05-27 15:45:00,52.23,52.3,52.23,52.26,68707.0,46.5635,46.6259,46.5635,46.5902,68707.0
2020-05-27 15:50:00,52.26,52.39,52.26,52.38,114567.0,46.5902,46.7061,46.5902,46.6972,114567.0
2020-05-27 15:55:00,52.38,52.47,52.34,52.47,138156.0,46.6972,46.7775,46.6616,46.7775,138156.0
2020-05-28 09:30:00,53.62,53.77,53.58,53.72,200327.0,47.8027,47.9364,47.767,47.8918,200327.0
2020-05-28 09:35:00,53.72,53.98,53.72,53.84,256562.0,47.8918,48.1236,47.8918,47.9988,256562.0
2020-05-28 09:40:00,53.85,53.89,53.43,53.54,258034.0,48.0077,48.0434,47.6333,47.7314,258034.0
2020-05-28 09:45:00,53.54,53.67,53.51,53.54,164552.0,47.7314,47.8473,47.7046,47.7314,164552.0
2020-05-28 09:50:00,53.54,53.73,53.53,53.69,101344.0,47.7314,47.9008,47.7225,47.8651,101344.0
2020-05-28 09:55:00,53.7,53.74,53.55,53.61,86320.0,47.874,47.9097,47.7403,47.7938,86320.0
2020-05-28 10:00:00,53.61,53.74,53.55,53.71,55595.0,47.7938,47.9097,47.7403,47.8829,55595.0
2020-05-28 10:05:00,53.71,53.93,53.69,53.91,50972.0,47.8829,48.0791,47.8651,48.0612,50972.0
2020-05-28 10:10:00,53.91,53.98,53.88,53.94,40401.0,48.0612,48.1236,48.0345,48.088,40401.0
2020-05-28 10:15:00,53.94,53.98,53.82,53.89,51166.0,48.088,48.1236,47.981,48.0434,51166.0
2020-05-28 10:20:00,53.88,53.95,53.8,53.82,46205.0,48.0345,48.0969,47.9632,47.981,46205.0
2020-05-28 10:25:00,53.84,53.9,53.79,53.82,40488.0,47.9988,48.0523,47.9542,47.981,40488.0
2020-05-28 10:30:00,53.82,53.86,53.79,53.82,27204.0,47.981,48.0167,47.9542,47.981,27204.0
2020-05-28 10:35:00,53.82,53.93,53.82,53.91,20479.0,47.981,48.0791,47.981,48.0612,20479.0
2020-05-28 10:40:00,53.91,53.95,53.86,53.89,24240.0,48.0612,48.0969,48.0167,48.0434,24240.0
2020-05-28 10:45:00,53.9,53.96,53.88,53.95,19940.0,48.0523,48.1058,48.0345,48.0969,19940.0
2020-05-28 10:50:00,53.95,54.0,53.92,53.95,27166.0,48.0969,48.1415,48.0701,48.0969,27166.0
2020-05-28 10:55:00,53.94,53.94,53.65,53.75,54699.0,48.088,48.088,47.8294,47.9186,54699.0
2020-05-28 11:00:00,53.73,53.85,53.73,53.83,30218.0,47.9008,48.0077,47.9008,47.9899,30218.0
2020-05-28 11:05:00,53.83,53.96,53.82,53.91,41214.0,47.9899,48.1058,47.981,48.0612,41214.0
2020-05-28 11:10:00,53.9,53.99,53.86,53.96,24050.0,48.0523,48.1325,48.0167,48.1058,24050.0
2020-05-28 11:15:00,53.98,54.04,53.87,53.87,38844.0,48.1236,48.1771,48.0256,48.0256,38844.0
2020-05-28 11:20:00,53.86,53.86,53.7,53.83,56871.0,48.0167,48.0167,47.874,47.9899,56871.0
2020-05-28 11:25:00,53.82,53.94,53.81,53.93,34663.0,47.981,48.088,47.9721,48.0791,34663.0
2020-05-28 11:30:00,53.92,53.96,53.84,53.92,81651.0,48.0701,48.1058,47.9988,48.0701,81651.0
2020-05-28 11:35:00,53.9,53.95,53.82,53.84,23528.0,48.0523,48.0969,47.981,47.9988,23528.0
2020-05-28 11:40:00,53.85,53.86,53.76,53.77,26779.0,48.0077,48.0167,47.9275,47.9364,26779.0
2020-05-28 11:45:00,53.76,53.79,53.73,53.76,27170.0,47.9275,47.9542,47.9008,47.9275,27170.0
2020-05-28 11:50:00,53.77,53.79,53.73,53.77,26415.0,47.9364,47.9542,47.9008,47.9364,26415.0
2020-05-28 11:55:00,53.77,53.81,53.74,53.8,27081.0,47.9364,47.9721,47.9097,47.9632,27081.0
2020-05-28 12:00:00,53.79,53.79,53.7,53.71,32230.0,47.9542,47.9542,47.874,47.8829,32230.0
2020-05-28 12:05:00,53.71,53.76,53.71,53.73,27971.0,47.8829,47.9275,47.8829,47.9008,27971.0
2020-05-28 12:10:00,53.73,53.75,53.71,53.75,21715.0,47.9008,47.9186,47.8829,47.9186,21715.0
2020-05-28 12:15:00,53.75,53.83,53.72,53.82,12528.0,47.9186,47.9899,47.8918,47.981,12528.0
2020-05-28 12:20:00,53.81,53.82,53.73,53.73,17625.0,47.9721,47.981,47.9008,47.9008,17625.0
2020-05-28 12:25:00,53.73,53.78,53.73,53.78,14993.0,47.9008,47.9453,47.9008,47.9453,14993.0
2020-05-28 12:30:00,53.79,53.9,53.78,53.9,15744.0,47.9542,48.0523,47.9453,48.0523,15744.0
2020-05-28 12:35:00,53.9,53.94,53.88,53.91,42385.0,48.0523,48.088,48.0345,48.0612,42385.0
2020-05-28 12:40:00,53.91,53.95,53.9,53.91,30527.0,48.0612,48.0969,48.0523,48.0612,30527.0
2020-05-28 12:45:00,53.9,53.94,53.9,53.94,12522.0,48.0523,48.088,48.0523,48.088,12522.0
2020-05-28 12:50:00,53.94,53.99,53.93,53.98,22521.0,48.088,48.1325,48.0791,48.1236,22521.0
2020-05-28 12:55:00,53.97,53.98,53.89,53.91,18110.0,48.1147,48.1236,48.0434,48.0612,18110.0
2020-05-28 13:00:00,53.91,53.93,53.86,53.91,15964.0,48.0612,48.0791,48.0167,48.0612,15964.0
2020-05-28 13:05:00,53.91,53.92,53.88,53.9,15239.0,48.0612,48.0701,48.0345,48.0523,15239.0
2020-05-28 13:10:00,53.9,53.96,53.89,53.94,12939.0,48.0523,48.1058,48.0434,48.088,12939.0
2020-05-28 13:15:00,53.93,53.94,53.91,53.93,8371.0,48.0791,48.088,48.0612,48.0791,8371.0
2020-05-28 13:20:00,53.94,53.94,53.88,53.91,20936.0,48.088,48.088,48.0345,48.0612,20936.0
2020-05-28 13:25:00,53.9,53.91,53.83,53.89,23244.0,48.0523,48.0612,47.9899,48.0434,23244.0
2020-05-28 13:30:00,53.89,53.9,53.86,53.86,24836.0,48.0434,48.0523,48.0167,48.0167,24836.0
2020-05-28 13:35:00,53.85,53.92,53.84,53.9,24599.0,48.0077,48.0701,47.9988,48.0523,24599.0
2020-05-28 13:40:00,53.9,53.9,53.81,53.82,19718.0,48.0523,48.0523,47.9721,47.981,19718.0
2020-05-28 13:45:00,53.82,53.82,53.77,53.78,25399.0,47.981,47.981,47.9364,47.9453,25399.0
2020-05-28 13:50:00,53.79,53.82,53.77,53.81,22655.0,47.9542,47.981,47.9364,47.9721,22655.0
2020-05-28 13:55:00,53.81,53.88,53.81,53.84,12943.0,47.9721,48.0345,47.9721,47.9988,12943.0
2020-05-28 14:00:00,53.84,53.85,53.79,53.8,15835.0,47.9988,48.0077,47.9542,47.9632,15835.0
2020-05-28 14:05:00,53.79,53.81,53.78,53.79,17171.0,47.9542,47.9721,47.9453,47.9542,17171.0
2020-05-28 14:10:00,53.79,53.87,53.77,53.86,24057.0,47.9542,48.0256,47.9364,48.0167,24057.0
2020-05-28 14:15:00,53.86,53.9,53.85,53.88,36230.0,48.0167,48.0523,48.0077,48.0345,36230.0
2020-05-28 14:20:00,53.88,53.89,53.85,53.87,24210.0,48.0345,48.0434,48.0077,48.0256,24210.0
2020-05-28 14:25:00,53.86,53.88,53.78,53.8,67679.0,48.0167,48.0345,47.9453,47.9632,67679.0
2020-05-28 14:30:00,53.81,53.89,53.81,53.88,34418.0,47.9721,48.0434,47.9721,48.0345,34418.0
2020-05-28 14:35:00,53.89,53.89,53.83,53.85,26013.0,48.0434,48.0434,47.9899,48.0077,26013.0
2020-05-28 14:40:00,53.85,53.86,53.79,53.79,18563.0,48.0077,48.0167,47.9542,47.9542,18563.0
2020-05-28 14:45:00,53.8,53.84,53.77,53.8,24865.0,47.9632,47.9988,47.9364,47.9632,24865.0
2020-05-28 14:50:00,53.81,53.83,53.79,53.81,18816.0,47.9721,47.9899,47.9542,47.9721,18816.0
2020-05-28 14:55:00,53.81,53.83,53.78,53.82,33426.0,47.9721,47.9899,47.9453,47.981,33426.0
2020-05-28 15:00:00,53.82,53.85,53.79,53.84,15823.0,47.981,48.0077,47.9542,47.9988,15823.0
2020-05-28 15:05:00,53.84,53.85,53.79,53.83,23432.0,47.9988,48.0077,47.9542,47.9899,23432.0
2020-05-28 15:10:00,53.84,53.87,53.83,53.86,25300.0,47.9988,48.0256,47.9899,48.0167,25300.0
2020-05-28 15:15:00,53.87,53.87,53.72,53.73,37032.0,48.0256,48.0256,47.8918,47.9008,37032.0
2020-05-28 15:20:00,53.73,53.76,53.69,53.73,29507.0,47.9008,47.9275,47.8651,47.9008,29507.0
2020-05-28 15:25:00,53.73,53.77,53.66,53.66,28875.0,47.9008,47.9364,47.8384,47.8384,28875.0
2020-05-28 15:30:00,53.66,53.72,53.65,53.7,35272.0,47.8384,47.8918,47.8294,47.874,35272.0
2020-05-28 15:35:00,53.7,53.73,53.66,53.72,47983.0,47.874,47.9008,47.8384,47.8918,47983.0
2020-05-28 15:40:00,53.72,53.72,53.58,53.59,54941.0,47.8918,47.8918,47.767,47.7759,54941.0
2020-05-28 15:45:00,53.59,53.61,53.45,53.48,92157.0,47.7759,47.7938,47.6511,47.6779,92157.0
2020-05-28 15:50:00,53.47,53.53,53.42,53.5,112064.0,47.669,47.7225,47.6244,47.6957,112064.0
2020-05-28 15:55:00,53.51,53.65,53.49,53.5,146502.0,47.7046,47.8294,47.6868,47.6957,146502.0
2020-05-29 09:30:00,55.28,55.44,55.21,55.41,239154.0,49.2826,49.4252,49.2202,49.3985,239154.0
2020-05-29 09:35:00,55.42,55.56,55.31,55.37,258703.0,49.4074,49.5322,49.3093,49.3628,258703.0
2020-05-29 09:40:00,55.37,55.61,55.36,55.59,201148.0,49.3628,49.5768,49.3539,49.559,201148.0
2020-05-29 09:45:00,55.58,55.59,55.4,55.41,175100.0,49.55,49.559,49.3896,49.3985,175100.0
2020-05-29 09:50:00,55.4,55.43,55.05,55.05,181361.0,49.3896,49.4163,49.0775,49.0775,181361.0
2020-05-29 09:55:00,55.06,55.11,54.87,54.88,171001.0,49.0865,49.131,48.9171,48.926,171001.0
2020-05-29 10:00:00,54.89,55.16,54.85,55.14,89252.0,48.9349,49.1756,48.8992,49.1578,89252.0
2020-05-29 10:05:00,55.15,55.25,55.02,55.04,64717.0,49.1667,49.2558,49.0508,49.0686,64717.0
2020-05-29 10:10:00,55.04,55.09,54.83,54.83,114225.0,49.0686,49.1132,48.8814,48.8814,114225.0
2020-05-29 10:15:00,54.83,54.87,54.56,54.56,71543.0,48.8814,48.9171,48.6407,48.6407,71543.0
2020-05-29 10:20:00,54.56,54.6,54.32,54.51,68551.0,48.6407,48.6764,48.4267,48.5961,68551.0
2020-05-29 10:25:00,54.51,54.61,54.43,54.45,68827.0,48.5961,48.6853,48.5248,48.5426,68827.0
2020-05-29 10:30:00,54.45,54.61,54.44,54.6,51410.0,48.5426,48.6853,48.5337,48.6764,51410.0
2020-05-29 10:35:00,54.6,54.62,54.45,54.58,37306.0,48.6764,48.6942,48.5426,48.6585,37306.0
2020-05-29 10:40:00,54.57,54.57,54.41,54.45,31760.0,48.6496,48.6496,48.507,48.5426,31760.0
2020-05-29 10:45:00,54.45,54.46,54.35,54.37,43940.0,48.5426,48.5516,48.4535,48.4713,43940.0
2020-05-29 10:50:00,54.37,54.37,54.14,54.16,48094.0,48.4713,48.4713,48.2663,48.2841,48094.0
2020-05-29 10:55:00,54.16,54.3,54.16,54.23,54691.0,48.2841,48.4089,48.2841,48.3465,54691.0
2020-05-29 11:00:00,54.23,54.25,53.99,54.01,112343.0,48.3465,48.3643,48.1325,48.1504,112343.0
2020-05-29 11:05:00,54.01,54.03,53.92,53.93,87780.0,48.1504,48.1682,48.0701,48.0791,87780.0
2020-05-29 11:10:00,53.92,53.98,53.91,53.96,46447.0,48.0701,48.1236,48.0612,48.1058,46447.0
2020-05-29 11:15:00,53.96,54.17,53.95,54.15,69565.0,48.1058,48.293,48.0969,48.2752,69565.0
2020-05-29 11:20:00,54.15,54.2,54.04,54.08,38682.0,48.2752,48.3198,48.1771,48.2128,38682.0
2020-05-29 11:25:00,54.05,54.14,53.96,54.01,93276.0,48.186,48.2663,48.1058,48.1504,93276.0
2020-05-29 11:30:00,54.0,54.0,53.54,53.55,305306.0,48.1415,48.1415,47.7314,47.7403,305306.0
2020-05-29 11:35:00,53.54,53.67,53.21,53.44,372669.0,47.7314,47.8473,47.4372,47.6422,372669.0
2020-05-29 11:40:00,53.45,53.52,53.3,53.32,89165.0,47.6511,47.7135,47.5174,47.5352,89165.0
2020-05-29 11:45:00,53.35,53.43,53.26,53.4,78748.0,47.562,47.6333,47.4817,47.6066,78748.0
2020-05-29 11:50:00,53.4,53.47,53.37,53.42,47274.0,47.6066,47.669,47.5798,47.6244,47274.0
2020-05-29 11:55:00,53.43,53.43,53.35,53.4,44920.0,47.6333,47.6333,47.562,47.6066,44920.0
2020-05-29 12:00:00,53.4,53.48,53.37,53.44,79629.0,47.6066,47.6779,47.5798,47.6422,79629.0
2020-05-29 12:05:00,53.44,53.45,53.33,53.33,54840.0,47.6422,47.6511,47.5442,47.5442,54840.0
2020-05-29 12:10:00,53.34,53.35,53.28,53.29,44573.0,47.5531,47.562,47.4996,47.5085,44573.0
2020-05-29 12:15:00,53.28,53.29,53.17,53.2,34497.0,47.4996,47.5085,47.4015,47.4283,34497.0
2020-05-29 12:20:00,53.2,53.3,53.19,53.28,36283.0,47.4283,47.5174,47.4193,47.4996,36283.0
2020-05-29 12:25:00,53.27,53.34,53.24,53.32,41630.0,47.4907,47.5531,47.4639,47.5352,41630.0
2020-05-29 12:30:00,53.33,53.33,53.25,53.26,26489.0,47.5442,47.5442,47.4728,47.4817,26489.0
2020-05-29 12:35:00,53.26,53.36,53.23,53.34,23228.0,47.4817,47.5709,47.455,47.5531,23228.0
2020-05-29 12:40:00,53.33,53.37,53.3,53.32,34834.0,47.5442,47.5798,47.5174,47.5352,34834.0
2020-05-29 12:45:00,53.3,53.36,53.27,53.34,34393.0,47.5174,47.5709,47.4907,47.5531,34393.0
2020-05-29 12:50:00,53.34,53.43,53.25,53.33,62116.0,47.5531,47.6333,47.4728,47.5442,62116.0
2020-05-29 12:55:00,53.32,53.65,53.32,53.57,94036.0,47.5352,47.8294,47.5352,47.7581,94036.0
2020-05-29 13:00:00,53.56,53.59,53.48,53.49,41010.0,47.7492,47.7759,47.6779,47.6868,41010.0
2020-05-29 13:05:00,53.5,53.56,53.49,53.53,33099.0,47.6957,47.7492,47.6868,47.7225,33099.0
2020-05-29 13:10:00,53.53,53.62,53.52,53.57,17067.0,47.7225,47.8027,47.7135,47.7581,17067.0
2020-05-29 13:15:00,53.56,53.6,53.54,53.56,17346.0,47.7492,47.7849,47.7314,47.7492,17346.0
2020-05-29 13:20:00,53.56,53.59,53.52,53.53,28906.0,47.7492,47.7759,47.7135,47.7225,28906.0
2020-05-29 13:25:00,53.53,53.58,53.51,53.58,22186.0,47.7225,47.767,47.7046,47.767,22186.0
2020-05-29 13:30:00,53.57,53.64,53.56,53.6,26889.0,47.7581,47.8205,47.7492,47.7849,26889.0
2020-05-29 13:35:00,53.6,53.6,53.53,53.54,24060.0,47.7849,47.7849,47.7225,47.7314,24060.0
2020-05-29 13:40:00,53.54,53.58,53.49,53.51,37298.0,47.7314,47.767,47.6868,47.7046,37298.0
2020-05-29 13:45:00,53.51,53.54,53.49,53.52,17670.0,47.7046,47.7314,47.6868,47.7135,17670.0
2020-05-29 13:50:00,53.52,53.54,53.5,53.54,18420.0,47.7135,47.7314,47.6957,47.7314,18420.0
2020-05-29 13:55:00,53.54,53.59,53.53,53.59,19876.0,47.7314,47.7759,47.7225,47.7759,19876.0
2020-05-29 14:00:00,53.59,53.67,53.58,53.61,35338.0,47.7759,47.8473,47.767,47.7938,35338.0
2020-05-29 14:05:00,53.62,53.78,53.6,53.75,44501.0,47.8027,47.9453,47.7849,47.9186,44501.0
2020-05-29 14:10:00,53.74,53.82,53.73,53.75,29057.0,47.9097,47.981,47.9008,47.9186,29057.0
2020-05-29 14:15:00,53.74,53.81,53.72,53.81,18999.0,47.9097,47.9721,47.8918,47.9721,18999.0
2020-05-29 14:20:00,53.81,53.84,53.74,53.83,73906.0,47.9721,47.9988,47.9097,47.9899,73906.0
2020-05-29 14:25:00,53.82,53.89,53.81,53.86,39542.0,47.981,48.0434,47.9721,48.0167,39542.0
2020-05-29 14:30:00,53.87,53.9,53.79,53.8,36981.0,48.0256,48.0523,47.9542,47.9632,36981.0
2020-05-29 14:35:00,53.8,53.81,53.68,53.72,28276.0,47.9632,47.9721,47.8562,47.8918,28276.0
2020-05-29 14:40:00,53.71,53.75,53.7,53.74,22944.0,47.8829,47.9186,47.874,47.9097,22944.0
2020-05-29 14:45:00,53.74,53.78,53.64,53.64,28707.0,47.9097,47.9453,47.8205,47.8205,28707.0
2020-05-29 14:50:00,53.64,53.66,53.46,53.6,83381.0,47.8205,47.8384,47.66,47.7849,83381.0
2020-05-29 14:55:00,53.59,53.77,53.53,53.75,56021.0,47.7759,47.9364,47.7225,47.9186,56021.0
2020-05-29 15:00:00,53.77,53.86,53.76,53.84,40874.0,47.9364,48.0167,47.9275,47.9988,40874.0
2020-05-29 15:05:00,53.83,53.84,53.73,53.81,37572.0,47.9899,47.9988,47.9008,47.9721,37572.0
2020-05-29 15:10:00,53.8,53.87,53.79,53.82,46836.0,47.9632,48.0256,47.9542,47.981,46836.0
2020-05-29 15:15:00,53.82,53.98,53.81,53.98,56828.0,47.981,48.1236,47.9721,48.1236,56828.0
2020-05-29 15:20:00,53.99,54.09,53.98,54.08,47011.0,48.1325,48.2217,48.1236,48.2128,47011.0
2020-05-29 15:25:00,54.07,54.09,53.97,54.03,55813.0,48.2039,48.2217,48.1147,48.1682,55813.0
2020-05-29 15:30:00,54.04,54.18,54.04,54.1,84804.0,48.1771,48.3019,48.1771,48.2306,84804.0
2020-05-29 15:35:00,54.11,54.26,54.08,54.26,95021.0,48.2395,48.3733,48.2128,48.3733,95021.0
2020-05-29 15:40:00,54.25,54.3,54.23,54.29,117132.0,48.3643,48.4089,48.3465,48.4,117132.0
2020-05-29 15:45:00,54.28,54.37,54.28,54.35,156360.0,48.3911,48.4713,48.3911,48.4535,156360.0
2020-05-29 15:50:00,54.35,54.63,54.35,54.58,338417.0,48.4535,48.7031,48.4535,48.6585,338417.0
2020-05-29 15:55:00,54.59,54.64,54.55,54.6,459278.0,48.6675,48.712,48.6318,48.6764,459278.0
2020-06-01 09:30:00,54.32,54.48,54.19,54.19,166588.0,48.4267,48.5694,48.3109,48.3109,166588.0
2020-06-01 09:35:00,54.2,54.38,54.03,54.03,82566.0,48.3198,48.4802,48.1682,48.1682,82566.0
2020-06-01 09:40:00,54.04,54.27,54.02,54.22,74400.0,48.1771,48.3822,48.1593,48.3376,74400.0
2020-06-01 09:45:00,54.25,54.27,54.12,54.12,75114.0,48.3643,48.3822,48.2484,48.2484,75114.0
2020-06-01 09:50:00,54.13,54.18,54.01,54.07,81807.0,48.2574,48.3019,48.1504,48.2039,81807.0
2020-06-01 09:55:00,54.06,54.08,53.99,53.99,57451.0,48.195,48.2128,48.1325,48.1325,57451.0
2020-06-01 10:00:00,54.0,54.07,53.95,54.06,70088.0,48.1415,48.2039,48.0969,48.195,70088.0
2020-06-01 10:05:00,54.07,54.18,54.02,54.04,97448.0,48.2039,48.3019,48.1593,48.1771,97448.0
2020-06-01 10:10:00,54.03,54.18,53.97,54.13,42033.0,48.1682,48.3019,48.1147,48.2574,42033.0
2020-06-01 10:15:00,54.12,54.32,54.12,54.28,35654.0,48.2484,48.4267,48.2484,48.3911,35654.0
2020-06-01 10:20:00,54.28,54.33,54.12,54.15,72358.0,48.3911,48.4357,48.2484,48.2752,72358.0
2020-06-01 10:25:00,54.16,54.22,54.12,54.14,53588.0,48.2841,48.3376,48.2484,48.2663,53588.0
2020-06-01 10:30:00,54.14,54.34,54.13,54.32,50868.0,48.2663,48.4446,48.2574,48.4267,50868.0
2020-06-01 10:35:00,54.31,54.36,54.22,54.35,82212.0,48.4178,48.4624,48.3376,48.4535,82212.0
2020-06-01 10:40:00,54.36,54.52,54.34,54.51,171473.0,48.4624,48.605,48.4446,48.5961,171473.0
2020-06-01 10:45:00,54.52,54.58,54.48,54.54,111013.0,48.605,48.6585,48.5694,48.6229,111013.0
2020-06-01 10:50:00,54.54,54.62,54.5,54.59,97856.0,48.6229,48.6942,48.5872,48.6675,97856.0
2020-06-01 10:55:00,54.58,54.87,54.58,54.85,89692.0,48.6585,48.9171,48.6585,48.8992,89692.0
2020-06-01 11:00:00,54.84,54.85,54.68,54.68,82760.0,48.8903,48.8992,48.7477,48.7477,82760.0
2020-06-01 11:05:00,54.69,54.71,54.56,54.57,67305.0,48.7566,48.7744,48.6407,48.6496,67305.0
2020-06-01 11:10:00,54.56,54.57,54.42,54.48,32930.0,48.6407,48.6496,48.5159,48.5694,32930.0
2020-06-01 11:15:00,54.47,54.61,54.43,54.57,26385.0,48.5605,48.6853,48.5248,48.6496,26385.0
2020-06-01 11:20:00,54.59,54.6,54.51,54.57,37568.0,48.6675,48.6764,48.5961,48.6496,37568.0
2020-06-01 11:25:00,54.55,54.66,54.52,54.65,31015.0,48.6318,48.7299,48.605,48.7209,31015.0
2020-06-01 11:30:00,54.65,54.81,54.63,54.77,103740.0,48.7209,48.8636,48.7031,48.8279,103740.0
2020-06-01 11:35:00,54.76,54.77,54.71,54.73,30224.0,48.819,48.8279,48.7744,48.7923,30224.0
2020-06-01 11:40:00,54.73,54.78,54.7,54.73,21619.0,48.7923,48.8368,48.7655,48.7923,21619.0
2020-06-01 11:45:00,54.73,54.74,54.6,54.62,30851.0,48.7923,48.8012,48.6764,48.6942,30851.0
2020-06-01 11:50:00,54.63,54.66,54.6,54.65,29600.0,48.7031,48.7299,48.6764,48.7209,29600.0
2020-06-01 11:55:00,54.66,54.75,54.65,54.7,40798.0,48.7299,48.8101,48.7209,48.7655,40798.0
2020-06-01 12:00:00,54.7,54.71,54.64,54.66,17448.0,48.7655,48.7744,48.712,48.7299,17448.0
2020-06-01 12:05:00,54.67,54.76,54.67,54.76,56763.0,48.7388,48.819,48.7388,48.819,56763.0
2020-06-01 12:10:00,54.76,54.76,54.71,54.74,24620.0,48.819,48.819,48.7744,48.8012,24620.0
2020-06-01 12:15:00,54.75,54.76,54.7,54.73,18673.0,48.8101,48.819,48.7655,48.7923,18673.0
2020-06-01 12:20:00,54.72,54.77,54.71,54.77,10812.0,48.7833,48.8279,48.7744,48.8279,10812.0
2020-06-01 12:25:00,54.76,54.87,54.76,54.84,94377.0,48.819,48.9171,48.819,48.8903,94377.0
2020-06-01 12:30:00,54.84,54.85,54.76,54.78,55841.0,48.8903,48.8992,48.819,48.8368,55841.0
2020-06-01 12:35:00,54.78,54.78,54.72,54.76,16617.0,48.8368,48.8368,48.7833,48.819,16617.0
2020-06-01 12:40:00,54.76,54.85,54.75,54.84,52038.0,48.819,48.8992,48.8101,48.8903,52038.0
2020-06-01 12:45:00,54.85,54.87,54.83,54.83,21855.0,48.8992,48.9171,48.8814,48.8814,21855.0
2020-06-01 12:50:00,54.84,54.86,54.83,54.83,14683.0,48.8903,48.9082,48.8814,48.8814,14683.0
2020-06-01 12:55:00,54.82,54.82,54.73,54.76,21522.0,48.8725,48.8725,48.7923,48.819,21522.0
2020-06-01 13:00:00,54.76,54.78,54.71,54.77,18965.0,48.819,48.8368,48.7744,48.8279,18965.0
2020-06-01 13:05:00,54.77,54.79,54.7,54.72,58257.0,48.8279,48.8458,48.7655,48.7833,58257.0
2020-06-01 13:10:00,54.73,54.76,54.71,54.76,12990.0,48.7923,48.819,48.7744,48.819,12990.0
2020-06-01 13:15:00,54.76,54.8,54.72,54.73,21626.0,48.819,48.8547,48.7833,48.7923,21626.0
2020-06-01 13:20:00,54.73,54.8,54.72,54.79,17800.0,48.7923,48.8547,48.7833,48.8458,17800.0
2020-06-01 13:25:00,54.79,54.81,54.78,54.8,16823.0,48.8458,48.8636,48.8368,48.8547,16823.0
2020-06-01 13:30:00,54.79,54.82,54.78,54.81,18172.0,48.8458,48.8725,48.8368,48.8636,18172.0
2020-06-01 13:35:00,54.81,54.86,54.8,54.83,33624.0,48.8636,48.9082,48.8547,48.8814,33624.0
2020-06-01 13:40:00,54.83,54.83,54.77,54.8,16817.0,48.8814,48.8814,48.8279,48.8547,16817.0
2020-06-01 13:45:00,54.8,54.81,54.74,54.77,22546.0,48.8547,48.8636,48.8012,48.8279,22546.0
2020-06-01 13:50:00,54.77,54.77,54.75,54.76,26154.0,48.8279,48.8279,48.8101,48.819,26154.0
2020-06-01 13:55:00,54.76,54.8,54.74,54.79,41664.0,48.819,48.8547,48.8012,48.8458,41664.0
2020-06-01 14:00:00,54.79,54.8,54.73,54.73,64803.0,48.8458,48.8547,48.7923,48.7923,64803.0
2020-06-01 14:05:00,54.74,54.75,54.73,54.75,16596.0,48.8012,48.8101,48.7923,48.8101,16596.0
2020-06-01 14:10:00,54.75,54.75,54.67,54.74,47252.0,48.8101,48.8101,48.7388,48.8012,47252.0
2020-06-01 14:15:00,54.73,54.81,54.7,54.8,57239.0,48.7923,48.8636,48.7655,48.8547,57239.0
2020-06-01 14:20:00,54.79,54.8,54.72,54.74,18196.0,48.8458,48.8547,48.7833,48.8012,18196.0
2020-06-01 14:25:00,54.75,54.81,54.74,54.8,21453.0,48.8101,48.8636,48.8012,48.8547,21453.0
2020-06-01 14:30:00,54.8,54.89,54.78,54.89,29556.0,48.8547,48.9349,48.8368,48.9349,29556.0
2020-06-01 14:35:00,54.89,55.02,54.88,54.95,53924.0,48.9349,49.0508,48.926,48.9884,53924.0
2020-06-01 14:40:00,54.94,54.95,54.91,54.93,16490.0,48.9795,48.9884,48.9527,48.9706,16490.0
2020-06-01 14:45:00,54.94,54.96,54.9,54.94,37522.0,48.9795,48.9973,48.9438,48.9795,37522.0
2020-06-01 14:50:00,54.95,54.99,54.94,54.98,29259.0,48.9884,49.0241,48.9795,49.0151,29259.0
2020-06-01 14:55:00,54.98,55.0,54.93,54.94,37089.0,49.0151,49.033,48.9706,48.9795,37089.0
2020-06-01 15:00:00,54.95,54.95,54.92,54.95,21972.0,48.9884,48.9884,48.9617,48.9884,21972.0
2020-06-01 15:05:00,54.95,54.95,54.9,54.93,51297.0,48.9884,48.9884,48.9438,48.9706,51297.0
2020-06-01 15:10:00,54.94,54.96,54.92,54.95,68181.0,48.9795,48.9973,48.9617,48.9884,68181.0
2020-06-01 15:15:00,54.94,54.97,54.92,54.97,23446.0,48.9795,49.0062,48.9617,49.0062,23446.0
2020-06-01 15:20:00,54.97,55.06,54.96,55.05,61674.0,49.0062,49.0865,48.9973,49.0775,61674.0
2020-06-01 15:25:00,55.05,55.09,54.99,54.99,72214.0,49.0775,49.1132,49.0241,49.0241,72214.0
2020-06-01 15:30:00,55.0,55.01,54.96,54.97,49579.0,49.033,49.0419,48.9973,49.0062,49579.0
2020-06-01 15:35:00,54.97,54.97,54.88,54.89,161847.0,49.0062,49.0062,48.926,48.9349,161847.0
2020-06-01 15:40:00,54.89,54.97,54.88,54.97,44536.0,48.9349,49.0062,48.926,49.0062,44536.0
2020-06-01 15:45:00,54.97,55.04,54.95,54.99,114906.0,49.0062,49.0686,48.9884,49.0241,114906.0
2020-06-01 15:50:00,54.96,55.14,54.93,55.14,220253.0,48.9973,49.1578,48.9706,49.1578,220253.0
2020-06-01 15:55:00,55.13,55.25,55.05,55.21,625626.0,49.1489,49.2558,49.0775,49.2202,625626.0
2020-06-02 09:30:00,54.43,54.72,54.39,54.52,221999.0,48.5248,48.7833,48.4892,48.605,221999.0
2020-06-02 09:35:00,54.51,54.56,54.37,54.55,95353.0,48.5961,48.6407,48.4713,48.6318,95353.0
2020-06-02 09:40:00,54.54,54.55,54.25,54.27,60864.0,48.6229,48.6318,48.3643,48.3822,60864.0
2020-06-02 09:45:00,54.28,54.33,54.19,54.24,52090.0,48.3911,48.4357,48.3109,48.3554,52090.0
2020-06-02 09:50:00,54.24,54.41,54.24,54.39,43900.0,48.3554,48.507,48.3554,48.4892,43900.0
2020-06-02 09:55:00,54.42,54.42,54.3,54.38,43298.0,48.5159,48.5159,48.4089,48.4802,43298.0
2020-06-02 10:00:00,54.4,54.46,54.33,54.42,41130.0,48.4981,48.5516,48.4357,48.5159,41130.0
2020-06-02 10:05:00,54.42,54.46,54.38,54.44,58001.0,48.5159,48.5516,48.4802,48.5337,58001.0
2020-06-02 10:10:00,54.44,54.45,54.35,54.36,33906.0,48.5337,48.5426,48.4535,48.4624,33906.0
2020-06-02 10:15:00,54.36,54.51,54.32,54.51,86155.0,48.4624,48.5961,48.4267,48.5961,86155.0
2020-06-02 10:20:00,54.5,54.56,54.47,54.53,130431.0,48.5872,48.6407,48.5605,48.614,130431.0
2020-06-02 10:25:00,54.53,54.58,54.48,54.55,78249.0,48.614,48.6585,48.5694,48.6318,78249.0
2020-06-02 10:30:00,54.55,54.57,54.48,54.51,54064.0,48.6318,48.6496,48.5694,48.5961,54064.0
2020-06-02 10:35:00,54.51,54.56,54.49,54.52,45317.0,48.5961,48.6407,48.5783,48.605,45317.0
2020-06-02 10:40:00,54.52,54.53,54.43,54.45,85751.0,48.605,48.614,48.5248,48.5426,85751.0
2020-06-02 10:45:00,54.44,54.48,54.33,54.46,87531.0,48.5337,48.5694,48.4357,48.5516,87531.0
2020-06-02 10:50:00,54.45,54.51,54.42,54.5,79159.0,48.5426,48.5961,48.5159,48.5872,79159.0
2020-06-02 10:55:00,54.5,54.54,54.49,54.51,134079.0,48.5872,48.6229,48.5783,48.5961,134079.0
2020-06-02 11:00:00,54.52,54.52,54.36,54.41,62307.0,48.605,48.605,48.4624,48.507,62307.0
2020-06-02 11:05:00,54.4,54.42,54.27,54.3,70405.0,48.4981,48.5159,48.3822,48.4089,70405.0
2020-06-02 11:10:00,54.31,54.35,54.23,54.26,32940.0,48.4178,48.4535,48.3465,48.3733,32940.0
2020-06-02 11:15:00,54.26,54.36,54.24,54.34,16495.0,48.3733,48.4624,48.3554,48.4446,16495.0
2020-06-02 11:20:00,54.34,54.36,54.28,54.28,21398.0,48.4446,48.4624,48.3911,48.3911,21398.0
2020-06-02 11:25:00,54.29,54.3,54.22,54.23,14799.0,48.4,48.4089,48.3376,48.3465,14799.0
2020-06-02 11:30:00,54.23,54.23,54.1,54.12,104078.0,48.3465,48.3465,48.2306,48.2484,104078.0
2020-06-02 11:35:00,54.13,54.2,54.12,54.15,16814.0,48.2574,48.3198,48.2484,48.2752,16814.0
2020-06-02 11:40:00,54.15,54.26,54.15,54.25,21087.0,48.2752,48.3733,48.2752,48.3643,21087.0
2020-06-02 11:45:00,54.25,54.3,54.25,54.28,21561.0,48.3643,48.4089,48.3643,48.3911,21561.0
2020-06-02 11:50:00,54.27,54.27,54.18,54.19,22794.0,48.3822,48.3822,48.3019,48.3109,22794.0
2020-06-02 11:55:00,54.19,54.22,54.17,54.2,19919.0,48.3109,48.3376,48.293,48.3198,19919.0
2020-06-02 12:00:00,54.2,54.27,54.19,54.24,18684.0,48.3198,48.3822,48.3109,48.3554,18684.0
2020-06-02 12:05:00,54.24,54.3,54.23,54.3,84392.0,48.3554,48.4089,48.3465,48.4089,84392.0
2020-06-02 12:10:00,54.3,54.31,54.27,54.27,21827.0,48.4089,48.4178,48.3822,48.3822,21827.0
2020-06-02 12:15:00,54.27,54.31,54.24,54.31,20178.0,48.3822,48.4178,48.3554,48.4178,20178.0
2020-06-02 12:20:00,54.31,54.31,54.26,54.26,24009.0,48.4178,48.4178,48.3733,48.3733,24009.0
2020-06-02 12:25:00,54.25,54.27,54.23,54.25,8609.0,48.3643,48.3822,48.3465,48.3643,8609.0
2020-06-02 12:30:00,54.25,54.26,54.22,54.22,22186.0,48.3643,48.3733,48.3376,48.3376,22186.0
2020-06-02 12:35:00,54.22,54.22,54.17,54.18,16613.0,48.3376,48.3376,48.293,48.3019,16613.0
2020-06-02 12:40:00,54.17,54.19,54.16,54.19,10575.0,48.293,48.3109,48.2841,48.3109,10575.0
2020-06-02 12:45:00,54.18,54.19,54.15,54.16,32510.0,48.3019,48.3109,48.2752,48.2841,32510.0
2020-06-02 12:50:00,54.16,54.16,54.12,54.13,19422.0,48.2841,48.2841,48.2484,48.2574,19422.0
2020-06-02 12:55:00,54.14,54.17,54.12,54.15,17313.0,48.2663,48.293,48.2484,48.2752,17313.0
2020-06-02 13:00:00,54.15,54.16,54.12,54.12,8905.0,48.2752,48.2841,48.2484,48.2484,8905.0
2020-06-02 13:05:00,54.11,54.14,54.11,54.14,20150.0,48.2395,48.2663,48.2395,48.2663,20150.0
2020-06-02 13:10:00,54.13,54.19,54.12,54.18,19163.0,48.2574,48.3109,48.2484,48.3019,19163.0
2020-06-02 13:15:00,54.19,54.27,54.18,54.27,18093.0,48.3109,48.3822,48.3019,48.3822,18093.0
2020-06-02 13:20:00,54.27,54.35,54.27,54.34,19723.0,48.3822,48.4535,48.3822,48.4446,19723.0
2020-06-02 13:25:00,54.34,54.34,54.27,54.29,13400.0,48.4446,48.4446,48.3822,48.4,13400.0
2020-06-02 13:30:00,54.29,54.32,54.26,54.31,27406.0,48.4,48.4267,48.3733,48.4178,27406.0
2020-06-02 13:35:00,54.31,54.36,54.3,54.35,28832.0,48.4178,48.4624,48.4089,48.4535,28832.0
2020-06-02 13:40:00,54.35,54.47,54.34,54.46,33144.0,48.4535,48.5605,48.4446,48.5516,33144.0
2020-06-02 13:45:00,54.47,54.52,54.46,54.51,28078.0,48.5605,48.605,48.5516,48.5961,28078.0
2020-06-02 13:50:00,54.5,54.55,54.49,54.52,21020.0,48.5872,48.6318,48.5783,48.605,21020.0
2020-06-02 13:55:00,54.52,54.55,54.49,54.55,27977.0,48.605,48.6318,48.5783,48.6318,27977.0
2020-06-02 14:00:00,54.55,54.58,54.53,54.55,43386.0,48.6318,48.6585,48.614,48.6318,43386.0
2020-06-02 14:05:00,54.54,54.55,54.47,54.5,26166.0,48.6229,48.6318,48.5605,48.5872,26166.0
2020-06-02 14:10:00,54.5,54.53,54.48,54.48,14669.0,48.5872,48.614,48.5694,48.5694,14669.0
2020-06-02 14:15:00,54.49,54.63,54.48,54.62,33836.0,48.5783,48.7031,48.5694,48.6942,33836.0
2020-06-02 14:20:00,54.62,54.63,54.58,54.59,25221.0,48.6942,48.7031,48.6585,48.6675,25221.0
2020-06-02 14:25:00,54.59,54.59,54.48,54.52,25744.0,48.6675,48.6675,48.5694,48.605,25744.0
2020-06-02 14:30:00,54.54,54.55,54.48,54.49,17502.0,48.6229,48.6318,48.5694,48.5783,17502.0
2020-06-02 14:35:00,54.49,54.55,54.49,54.51,27099.0,48.5783,48.6318,48.5783,48.5961,27099.0
2020-06-02 14:40:00,54.51,54.54,54.49,54.49,19700.0,48.5961,48.6229,48.5783,48.5783,19700.0
2020-06-02 14:45:00,54.49,54.51,54.47,54.49,18883.0,48.5783,48.5961,48.5605,48.5783,18883.0
2020-06-02 14:50:00,54.5,54.51,54.46,54.47,19766.0,48.5872,48.5961,48.5516,48.5605,19766.0
2020-06-02 14:55:00,54.47,54.52,54.46,54.49,29183.0,48.5605,48.605,48.5516,48.5783,29183.0
2020-06-02 15:00:00,54.49,54.51,54.44,54.48,31876.0,48.5783,48.5961,48.5337,48.5694,31876.0
2020-06-02 15:05:00,54.48,54.48,54.39,54.39,25732.0,48.5694,48.5694,48.4892,48.4892,25732.0
2020-06-02 15:10:00,54.38,54.43,54.38,54.41,25304.0,48.4802,48.5248,48.4802,48.507,25304.0
2020-06-02 15:15:00,54.42,54.43,54.37,54.41,32083.0,48.5159,48.5248,48.4713,48.507,32083.0
2020-06-02 15:20:00,54.41,54.43,54.34,54.36,45966.0,48.507,48.5248,48.4446,48.4624,45966.0
2020-06-02 15:25:00,54.35,54.41,54.35,54.41,30546.0,48.4535,48.507,48.4535,48.507,30546.0
2020-06-02 15:30:00,54.41,54.41,54.35,54.38,44849.0,48.507,48.507,48.4535,48.4802,44849.0
2020-06-02 15:35:00,54.38,54.39,54.37,54.39,33537.0,48.4802,48.4892,48.4713,48.4892,33537.0
2020-06-02 15:40:00,54.39,54.48,54.39,54.48,45248.0,48.4892,48.5694,48.4892,48.5694,45248.0
2020-06-02 15:45:00,54.47,54.49,54.45,54.49,53290.0,48.5605,48.5783,48.5426,48.5783,53290.0
2020-06-02 15:50:00,54.5,54.62,54.5,54.62,165260.0,48.5872,48.6942,48.5872,48.6942,165260.0
2020-06-02 15:55:00,54.62,54.74,54.61,54.74,319609.0,48.6942,48.8012,48.6853,48.8012,319609.0
2020-06-03 09:30:00,54.55,54.57,54.46,54.51,154649.0,48.6318,48.6496,48.5516,48.5961,154649.0
2020-06-03 09:35:00,54.51,54.66,54.49,54.61,81584.0,48.5961,48.7299,48.5783,48.6853,81584.0
2020-06-03 09:40:00,54.6,54.64,54.55,54.57,50944.0,48.6764,48.712,48.6318,48.6496,50944.0
2020-06-03 09:45:00,54.58,54.63,54.5,54.58,76526.0,48.6585,48.7031,48.5872,48.6585,76526.0
2020-06-03 09:50:00,54.58,54.72,54.57,54.66,57426.0,48.6585,48.7833,48.6496,48.7299,57426.0
2020-06-03 09:55:00,54.67,54.69,54.58,54.61,23442.0,48.7388,48.7566,48.6585,48.6853,23442.0
2020-06-03 10:00:00,54.62,54.72,54.61,54.67,32760.0,48.6942,48.7833,48.6853,48.7388,32760.0
2020-06-03 10:05:00,54.68,54.69,54.55,54.67,36535.0,48.7477,48.7566,48.6318,48.7388,36535.0
2020-06-03 10:10:00,54.67,54.72,54.62,54.63,23557.0,48.7388,48.7833,48.6942,48.7031,23557.0
2020-06-03 10:15:00,54.63,54.68,54.58,54.59,23123.0,48.7031,48.7477,48.6585,48.6675,23123.0
2020-06-03 10:20:00,54.59,54.6,54.46,54.51,166067.0,48.6675,48.6764,48.5516,48.5961,166067.0
2020-06-03 10:25:00,54.51,54.53,54.46,54.47,142955.0,48.5961,48.614,48.5516,48.5605,142955.0
2020-06-03 10:30:00,54.47,54.63,54.46,54.6,98542.0,48.5605,48.7031,48.5516,48.6764,98542.0
2020-06-03 10:35:00,54.6,54.63,54.57,54.62,39992.0,48.6764,48.7031,48.6496,48.6942,39992.0
2020-06-03 10:40:00,54.63,54.67,54.58,54.61,51697.0,48.7031,48.7388,48.6585,48.6853,51697.0
2020-06-03 10:45:00,54.62,54.74,54.62,54.7,71114.0,48.6942,48.8012,48.6942,48.7655,71114.0
2020-06-03 10:50:00,54.7,54.7,54.64,54.67,14492.0,48.7655,48.7655,48.712,48.7388,14492.0
2020-06-03 10:55:00,54.66,54.71,54.6,54.61,60316.0,48.7299,48.7744,48.6764,48.6853,60316.0
2020-06-03 11:00:00,54.61,54.83,54.6,54.79,55967.0,48.6853,48.8814,48.6764,48.8458,55967.0
2020-06-03 11:05:00,54.8,54.89,54.79,54.87,47417.0,48.8547,48.9349,48.8458,48.9171,47417.0
2020-06-03 11:10:00,54.86,54.88,54.8,54.86,64069.0,48.9082,48.926,48.8547,48.9082,64069.0
2020-06-03 11:15:00,54.86,54.89,54.78,54.81,40653.0,48.9082,48.9349,48.8368,48.8636,40653.0
2020-06-03 11:20:00,54.8,54.81,54.61,54.65,67631.0,48.8547,48.8636,48.6853,48.7209,67631.0
2020-06-03 11:25:00,54.65,54.73,54.61,54.72,57660.0,48.7209,48.7923,48.6853,48.7833,57660.0
2020-06-03 11:30:00,54.71,54.72,54.59,54.69,92072.0,48.7744,48.7833,48.6675,48.7566,92072.0
2020-06-03 11:35:00,54.7,54.71,54.67,54.69,19607.0,48.7655,48.7744,48.7388,48.7566,19607.0
2020-06-03 11:40:00,54.69,54.76,54.64,54.75,24160.0,48.7566,48.819,48.712,48.8101,24160.0
2020-06-03 11:45:00,54.76,54.83,54.75,54.8,16310.0,48.819,48.8814,48.8101,48.8547,16310.0
2020-06-03 11:50:00,54.8,54.83,54.78,54.79,22765.0,48.8547,48.8814,48.8368,48.8458,22765.0
2020-06-03 11:55:00,54.79,54.79,54.76,54.79,8767.0,48.8458,48.8458,48.819,48.8458,8767.0
2020-06-03 12:00:00,54.8,54.83,54.75,54.81,11936.0,48.8547,48.8814,48.8101,48.8636,11936.0
2020-06-03 12:05:00,54.83,54.83,54.72,54.73,15884.0,48.8814,48.8814,48.7833,48.7923,15884.0
2020-06-03 12:10:00,54.73,54.78,54.71,54.74,18113.0,48.7923,48.8368,48.7744,48.8012,18113.0
2020-06-03 12:15:00,54.73,54.78,54.73,54.78,11862.0,48.7923,48.8368,48.7923,48.8368,11862.0
2020-06-03 12:20:00,54.78,54.81,54.77,54.78,24528.0,48.8368,48.8636,48.8279,48.8368,24528.0
2020-06-03 12:25:00,54.78,54.82,54.76,54.81,14816.0,48.8368,48.8725,48.819,48.8636,14816.0
2020-06-03 12:30:00,54.82,54.82,54.74,54.8,20947.0,48.8725,48.8725,48.8012,48.8547,20947.0
2020-06-03 12:35:00,54.8,54.82,54.79,54.82,12895.0,48.8547,48.8725,48.8458,48.8725,12895.0
2020-06-03 12:40:00,54.81,54.81,54.76,54.8,21215.0,48.8636,48.8636,48.819,48.8547,21215.0
2020-06-03 12:45:00,54.8,54.83,54.77,54.8,21303.0,48.8547,48.8814,48.8279,48.8547,21303.0
2020-06-03 12:50:00,54.8,54.82,54.75,54.76,12461.0,48.8547,48.8725,48.8101,48.819,12461.0
2020-06-03 12:55:00,54.75,54.76,54.69,54.7,17492.0,48.8101,48.819,48.7566,48.7655,17492.0
2020-06-03 13:00:00,54.71,54.86,54.7,54.83,101839.0,48.7744,48.9082,48.7655,48.8814,101839.0
2020-06-03 13:05:00,54.84,54.98,54.84,54.97,54936.0,48.8903,49.0151,48.8903,49.0062,54936.0
2020-06-03 13:10:00,54.97,55.2,54.96,55.19,90273.0,49.0062,49.2113,48.9973,49.2024,90273.0
2020-06-03 13:15:00,55.2,55.25,55.0,55.01,111355.0,49.2113,49.2558,49.033,49.0419,111355.0
2020-06-03 13:20:00,55.01,55.03,54.96,55.01,50186.0,49.0419,49.0597,48.9973,49.0419,50186.0
2020-06-03 13:25:00,55.02,55.15,54.99,55.15,47357.0,49.0508,49.1667,49.0241,49.1667,47357.0
2020-06-03 13:30:00,55.15,55.23,55.12,55.15,73324.0,49.1667,49.238,49.14,49.1667,73324.0
2020-06-03 13:35:00,55.16,55.17,55.06,55.1,137350.0,49.1756,49.1845,49.0865,49.1221,137350.0
2020-06-03 13:40:00,55.11,55.17,55.1,55.14,26715.0,49.131,49.1845,49.1221,49.1578,26715.0
2020-06-03 13:45:00,55.14,55.16,55.1,55.1,22132.0,49.1578,49.1756,49.1221,49.1221,22132.0
2020-06-03 13:50:00,55.1,55.22,55.08,55.21,140545.0,49.1221,49.2291,49.1043,49.2202,140545.0
2020-06-03 13:55:00,55.21,55.29,55.1,55.22,262388.0,49.2202,49.2915,49.1221,49.2291,262388.0
2020-06-03 14:00:00,55.21,55.29,55.19,55.25,25400.0,49.2202,49.2915,49.2024,49.2558,25400.0
2020-06-03 14:05:00,55.26,55.26,55.03,55.05,34303.0,49.2648,49.2648,49.0597,49.0775,34303.0
2020-06-03 14:10:00,55.05,55.07,54.95,54.97,43476.0,49.0775,49.0954,48.9884,49.0062,43476.0
2020-06-03 14:15:00,54.98,55.01,54.97,55.0,27307.0,49.0151,49.0419,49.0062,49.033,27307.0
2020-06-03 14:20:00,55.0,55.0,54.96,55.0,20137.0,49.033,49.033,48.9973,49.033,20137.0
2020-06-03 14:25:00,55.0,55.0,54.95,54.98,19289.0,49.033,49.033,48.9884,49.0151,19289.0
2020-06-03 14:30:00,54.97,55.09,54.96,55.06,32218.0,49.0062,49.1132,48.9973,49.0865,32218.0
2020-06-03 14:35:00,55.05,55.09,55.03,55.04,29934.0,49.0775,49.1132,49.0597,49.0686,29934.0
2020-06-03 14:40:00,55.04,55.04,54.97,55.03,22653.0,49.0686,49.0686,49.0062,49.0597,22653.0
2020-06-03 14:45:00,55.03,55.04,55.0,55.03,27751.0,49.0597,49.0686,49.033,49.0597,27751.0
2020-06-03 14:50:00,55.03,55.07,55.02,55.05,48303.0,49.0597,49.0954,49.0508,49.0775,48303.0
2020-06-03 14:55:00,55.04,55.04,55.0,55.02,23373.0,49.0686,49.0686,49.033,49.0508,23373.0
2020-06-03 15:00:00,55.02,55.07,55.0,55.06,55992.0,49.0508,49.0954,49.033,49.0865,55992.0
2020-06-03 15:05:00,55.05,55.14,55.05,55.13,242185.0,49.0775,49.1578,49.0775,49.1489,242185.0
2020-06-03 15:10:00,55.14,55.25,55.13,55.21,62072.0,49.1578,49.2558,49.1489,49.2202,62072.0
2020-06-03 15:15:00,55.22,55.22,55.1,55.11,143558.0,49.2291,49.2291,49.1221,49.131,143558.0
2020-06-03 15:20:00,55.11,55.11,55.06,55.1,52077.0,49.131,49.131,49.0865,49.1221,52077.0
2020-06-03 15:25:00,55.1,55.12,55.08,55.09,81374.0,49.1221,49.14,49.1043,49.1132,81374.0
2020-06-03 15:30:00,55.1,55.12,54.99,55.01,102207.0,49.1221,49.14,49.0241,49.0419,102207.0
2020-06-03 15:35:00,55.02,55.03,54.98,55.0,101550.0,49.0508,49.0597,49.0151,49.033,101550.0
2020-06-03 15:40:00,55.0,55.02,54.99,55.0,80647.0,49.033,49.0508,49.0241,49.033,80647.0
2020-06-03 15:45:00,54.99,55.09,54.89,55.08,146961.0,49.0241,49.1132,48.9349,49.1043,146961.0
2020-06-03 15:50:00,55.08,55.11,54.98,55.1,183584.0,49.1043,49.131,49.0151,49.1221,183584.0
2020-06-03 15:55:00,55.1,55.1,54.95,55.0,218401.0,49.1221,49.1221,48.9884,49.033,218401.0
2020-06-04 09:30:00,54.6,54.73,54.48,54.71,188002.0,48.6764,48.7923,48.5694,48.7744,188002.0
2020-06-04 09:35:00,54.68,55.07,54.68,54.99,151111.0,48.7477,49.0954,48.7477,49.0241,151111.0
2020-06-04 09:40:00,55.01,55.05,54.95,54.95,110346.0,49.0419,49.0775,48.9884,48.9884,110346.0
2020-06-04 09:45:00,54.97,55.12,54.96,55.0,55726.0,49.0062,49.14,48.9973,49.033,55726.0
2020-06-04 09:50:00,55.01,55.13,54.98,55.12,44826.0,49.0419,49.1489,49.0151,49.14,44826.0
2020-06-04 09:55:00,55.13,55.27,55.12,55.19,41971.0,49.1489,49.2737,49.14,49.2024,41971.0
2020-06-04 10:00:00,55.19,55.19,55.03,55.04,35887.0,49.2024,49.2024,49.0597,49.0686,35887.0
2020-06-04 10:05:00,55.04,55.06,54.98,55.04,28761.0,49.0686,49.0865,49.0151,49.0686,28761.0
2020-06-04 10:10:00,55.06,55.06,54.88,54.89,22489.0,49.0865,49.0865,48.926,48.9349,22489.0
2020-06-04 10:15:00,54.89,54.96,54.82,54.82,45422.0,48.9349,48.9973,48.8725,48.8725,45422.0
2020-06-04 10:20:00,54.82,54.88,54.79,54.8,37980.0,48.8725,48.926,48.8458,48.8547,37980.0
2020-06-04 10:25:00,54.79,54.79,54.64,54.76,38308.0,48.8458,48.8458,48.712,48.819,38308.0
2020-06-04 10:30:00,54.75,54.75,54.65,54.66,54226.0,48.8101,48.8101,48.7209,48.7299,54226.0
2020-06-04 10:35:00,54.65,54.68,54.56,54.68,34486.0,48.7209,48.7477,48.6407,48.7477,34486.0
2020-06-04 10:40:00,54.69,54.71,54.45,54.49,65231.0,48.7566,48.7744,48.5426,48.5783,65231.0
2020-06-04 10:45:00,54.48,54.52,54.32,54.42,125903.0,48.5694,48.605,48.4267,48.5159,125903.0
2020-06-04 10:50:00,54.4,54.46,54.38,54.44,58828.0,48.4981,48.5516,48.4802,48.5337,58828.0
2020-06-04 10:55:00,54.44,54.46,54.37,54.42,85226.0,48.5337,48.5516,48.4713,48.5159,85226.0
2020-06-04 11:00:00,54.43,54.69,54.41,54.55,488866.0,48.5248,48.7566,48.507,48.6318,488866.0
2020-06-04 11:05:00,54.54,54.62,54.48,54.49,93242.0,48.6229,48.6942,48.5694,48.5783,93242.0
2020-06-04 11:10:00,54.5,54.51,54.37,54.41,62979.0,48.5872,48.5961,48.4713,48.507,62979.0
2020-06-04 11:15:00,54.42,54.48,54.29,54.33,75142.0,48.5159,48.5694,48.4,48.4357,75142.0
2020-06-04 11:20:00,54.34,54.38,54.24,54.31,59872.0,48.4446,48.4802,48.3554,48.4178,59872.0
2020-06-04 11:25:00,54.32,54.34,54.21,54.32,24136.0,48.4267,48.4446,48.3287,48.4267,24136.0
2020-06-04 11:30:00,54.31,54.31,54.16,54.2,97996.0,48.4178,48.4178,48.2841,48.3198,97996.0
2020-06-04 11:35:00,54.22,54.22,54.12,54.16,19705.0,48.3376,48.3376,48.2484,48.2841,19705.0
2020-06-04 11:40:00,54.17,54.2,54.11,54.13,17807.0,48.293,48.3198,48.2395,48.2574,17807.0
2020-06-04 11:45:00,54.15,54.24,54.13,54.19,22643.0,48.2752,48.3554,48.2574,48.3109,22643.0
2020-06-04 11:50:00,54.18,54.2,54.13,54.15,9626.0,48.3019,48.3198,48.2574,48.2752,9626.0
2020-06-04 11:55:00,54.15,54.17,54.11,54.15,15528.0,48.2752,48.293,48.2395,48.2752,15528.0
2020-06-04 12:00:00,54.16,54.16,54.08,54.1,43282.0,48.2841,48.2841,48.2128,48.2306,43282.0
2020-06-04 12:05:00,54.11,54.15,54.07,54.1,38044.0,48.2395,48.2752,48.2039,48.2306,38044.0
2020-06-04 12:10:00,54.11,54.11,54.07,54.09,19722.0,48.2395,48.2395,48.2039,48.2217,19722.0
2020-06-04 12:15:00,54.1,54.12,54.07,54.11,20625.0,48.2306,48.2484,48.2039,48.2395,20625.0
2020-06-04 12:20:00,54.11,54.21,54.1,54.19,18637.0,48.2395,48.3287,48.2306,48.3109,18637.0
2020-06-04 12:25:00,54.19,54.24,54.18,54.21,25109.0,48.3109,48.3554,48.3019,48.3287,25109.0
2020-06-04 12:30:00,54.22,54.23,54.11,54.12,49890.0,48.3376,48.3465,48.2395,48.2484,49890.0
2020-06-04 12:35:00,54.12,54.12,54.02,54.03,47042.0,48.2484,48.2484,48.1593,48.1682,47042.0
2020-06-04 12:40:00,54.03,54.06,53.97,53.97,57520.0,48.1682,48.195,48.1147,48.1147,57520.0
2020-06-04 12:45:00,53.98,54.0,53.95,54.0,37826.0,48.1236,48.1415,48.0969,48.1415,37826.0
2020-06-04 12:50:00,54.0,54.02,53.96,53.96,45525.0,48.1415,48.1593,48.1058,48.1058,45525.0
2020-06-04 12:55:00,53.97,54.0,53.88,53.91,47210.0,48.1147,48.1415,48.0345,48.0612,47210.0
2020-06-04 13:00:00,53.9,53.93,53.87,53.91,38775.0,48.0523,48.0791,48.0256,48.0612,38775.0
2020-06-04 13:05:00,53.92,53.98,53.89,53.96,33359.0,48.0701,48.1236,48.0434,48.1058,33359.0
2020-06-04 13:10:00,53.96,54.02,53.94,53.99,44883.0,48.1058,48.1593,48.088,48.1325,44883.0
2020-06-04 13:15:00,53.98,54.01,53.97,53.98,32774.0,48.1236,48.1504,48.1147,48.1236,32774.0
2020-06-04 13:20:00,53.98,53.98,53.9,53.91,22898.0,48.1236,48.1236,48.0523,48.0612,22898.0
2020-06-04 13:25:00,53.91,53.93,53.9,53.91,12150.0,48.0612,48.0791,48.0523,48.0612,12150.0
2020-06-04 13:30:00,53.92,53.98,53.92,53.97,10404.0,48.0701,48.1236,48.0701,48.1147,10404.0
2020-06-04 13:35:00,53.97,53.99,53.94,53.99,13341.0,48.1147,48.1325,48.088,48.1325,13341.0
2020-06-04 13:40:00,53.99,54.15,53.98,54.14,38649.0,48.1325,48.2752,48.1236,48.2663,38649.0
2020-06-04 13:45:00,54.14,54.14,54.08,54.14,37082.0,48.2663,48.2663,48.2128,48.2663,37082.0
2020-06-04 13:50:00,54.14,54.14,54.07,54.07,13021.0,48.2663,48.2663,48.2039,48.2039,13021.0
2020-06-04 13:55:00,54.07,54.11,54.04,54.09,12956.0,48.2039,48.2395,48.1771,48.2217,12956.0
2020-06-04 14:00:00,54.09,54.1,54.06,54.09,19517.0,48.2217,48.2306,48.195,48.2217,19517.0
2020-06-04 14:05:00,54.1,54.1,54.02,54.05,27990.0,48.2306,48.2306,48.1593,48.186,27990.0
2020-06-04 14:10:00,54.05,54.16,54.02,54.15,25169.0,48.186,48.2841,48.1593,48.2752,25169.0
2020-06-04 14:15:00,54.14,54.17,54.11,54.11,18621.0,48.2663,48.293,48.2395,48.2395,18621.0
2020-06-04 14:20:00,54.1,54.14,54.1,54.14,20858.0,48.2306,48.2663,48.2306,48.2663,20858.0
2020-06-04 14:25:00,54.13,54.19,54.1,54.17,21434.0,48.2574,48.3109,48.2306,48.293,21434.0
2020-06-04 14:30:00,54.19,54.19,54.09,54.1,23777.0,48.3109,48.3109,48.2217,48.2306,23777.0
2020-06-04 14:35:00,54.09,54.09,54.03,54.05,22473.0,48.2217,48.2217,48.1682,48.186,22473.0
2020-06-04 14:40:00,54.05,54.06,54.02,54.03,23704.0,48.186,48.195,48.1593,48.1682,23704.0
2020-06-04 14:45:00,54.04,54.07,54.03,54.05,17130.0,48.1771,48.2039,48.1682,48.186,17130.0
2020-06-04 14:50:00,54.06,54.09,54.04,54.09,13315.0,48.195,48.2217,48.1771,48.2217,13315.0
2020-06-04 14:55:00,54.08,54.09,53.99,54.01,38738.0,48.2128,48.2217,48.1325,48.1504,38738.0
2020-06-04 15:00:00,54.0,54.07,53.99,54.02,16560.0,48.1415,48.2039,48.1325,48.1593,16560.0
2020-06-04 15:05:00,54.03,54.03,53.86,53.89,82710.0,48.1682,48.1682,48.0167,48.0434,82710.0
2020-06-04 15:10:00,53.9,53.92,53.82,53.84,58225.0,48.0523,48.0701,47.981,47.9988,58225.0
2020-06-04 15:15:00,53.83,53.85,53.76,53.84,36576.0,47.9899,48.0077,47.9275,47.9988,36576.0
2020-06-04 15:20:00,53.84,53.89,53.81,53.85,18252.0,47.9988,48.0434,47.9721,48.0077,18252.0
2020-06-04 15:25:00,53.86,53.88,53.82,53.82,32736.0,48.0167,48.0345,47.981,47.981,32736.0
2020-06-04 15:30:00,53.84,53.96,53.84,53.95,27467.0,47.9988,48.1058,47.9988,48.0969,27467.0
2020-06-04 15:35:00,53.94,53.94,53.87,53.9,32250.0,48.088,48.088,48.0256,48.0523,32250.0
2020-06-04 15:40:00,53.9,53.9,53.85,53.85,36990.0,48.0523,48.0523,48.0077,48.0077,36990.0
2020-06-04 15:45:00,53.85,53.91,53.83,53.91,37282.0,48.0077,48.0612,47.9899,48.0612,37282.0
2020-06-04 15:50:00,53.9,53.9,53.78,53.83,66387.0,48.0523,48.0523,47.9453,47.9899,66387.0
2020-06-04 15:55:00,53.83,53.91,53.82,53.87,141240.0,47.9899,48.0612,47.981,48.0256,141240.0
2020-06-05 09:30:00,54.36,54.41,54.03,54.18,249033.0,48.4624,48.507,48.1682,48.3019,249033.0
2020-06-05 09:35:00,54.18,54.3,54.09,54.12,135608.0,48.3019,48.4089,48.2217,48.2484,135608.0
2020-06-05 09:40:00,54.11,54.28,54.11,54.21,81494.0,48.2395,48.3911,48.2395,48.3287,81494.0
2020-06-05 09:45:00,54.23,54.26,54.09,54.15,109338.0,48.3465,48.3733,48.2217,48.2752,109338.0
2020-06-05 09:50:00,54.17,54.17,54.06,54.14,63010.0,48.293,48.293,48.195,48.2663,63010.0
2020-06-05 09:55:00,54.13,54.14,54.02,54.05,100453.0,48.2574,48.2663,48.1593,48.186,100453.0
2020-06-05 10:00:00,54.06,54.12,53.97,54.05,74557.0,48.195,48.2484,48.1147,48.186,74557.0
2020-06-05 10:05:00,54.05,54.11,53.88,53.89,91564.0,48.186,48.2395,48.0345,48.0434,91564.0
2020-06-05 10:10:00,53.89,53.95,53.81,53.92,122389.0,48.0434,48.0969,47.9721,48.0701,122389.0
2020-06-05 10:15:00,53.91,53.93,53.74,53.86,79573.0,48.0612,48.0791,47.9097,48.0167,79573.0
2020-06-05 10:20:00,53.85,53.96,53.85,53.91,73396.0,48.0077,48.1058,48.0077,48.0612,73396.0
2020-06-05 10:25:00,53.91,53.98,53.89,53.96,54469.0,48.0612,48.1236,48.0434,48.1058,54469.0
2020-06-05 10:30:00,53.97,54.21,53.97,54.16,89832.0,48.1147,48.3287,48.1147,48.2841,89832.0
2020-06-05 10:35:00,54.15,54.5,54.15,54.41,214051.0,48.2752,48.5872,48.2752,48.507,214051.0
2020-06-05 10:40:00,54.4,54.45,54.15,54.15,73261.0,48.4981,48.5426,48.2752,48.2752,73261.0
2020-06-05 10:45:00,54.14,54.31,54.11,54.14,92868.0,48.2663,48.4178,48.2395,48.2663,92868.0
2020-06-05 10:50:00,54.15,54.21,54.07,54.19,37468.0,48.2752,48.3287,48.2039,48.3109,37468.0
2020-06-05 10:55:00,54.19,54.24,54.14,54.19,34753.0,48.3109,48.3554,48.2663,48.3109,34753.0
2020-06-05 11:00:00,54.19,54.22,54.13,54.17,35970.0,48.3109,48.3376,48.2574,48.293,35970.0
2020-06-05 11:05:00,54.17,54.18,54.04,54.05,57198.0,48.293,48.3019,48.1771,48.186,57198.0
2020-06-05 11:10:00,54.05,54.23,54.04,54.22,54576.0,48.186,48.3465,48.1771,48.3376,54576.0
2020-06-05 11:15:00,54.21,54.3,54.19,54.25,35196.0,48.3287,48.4089,48.3109,48.3643,35196.0
2020-06-05 11:20:00,54.24,54.35,54.18,54.34,59607.0,48.3554,48.4535,48.3019,48.4446,59607.0
2020-06-05 11:25:00,54.33,54.33,54.27,54.32,39618.0,48.4357,48.4357,48.3822,48.4267,39618.0
2020-06-05 11:30:00,54.32,54.54,54.11,54.14,261576.0,48.4267,48.6229,48.2395,48.2663,261576.0
2020-06-05 11:35:00,54.13,54.25,54.12,54.15,64973.0,48.2574,48.3643,48.2484,48.2752,64973.0
2020-06-05 11:40:00,54.14,54.16,54.03,54.03,23775.0,48.2663,48.2841,48.1682,48.1682,23775.0
2020-06-05 11:45:00,54.04,54.12,54.04,54.08,14074.0,48.1771,48.2484,48.1771,48.2128,14074.0
2020-06-05 11:50:00,54.09,54.11,54.04,54.09,18966.0,48.2217,48.2395,48.1771,48.2217,18966.0
2020-06-05 11:55:00,54.09,54.14,54.05,54.08,17676.0,48.2217,48.2663,48.186,48.2128,17676.0
2020-06-05 12:00:00,54.08,54.11,54.05,54.11,12558.0,48.2128,48.2395,48.186,48.2395,12558.0
2020-06-05 12:05:00,54.11,54.16,54.09,54.13,20167.0,48.2395,48.2841,48.2217,48.2574,20167.0
2020-06-05 12:10:00,54.14,54.15,54.08,54.08,16622.0,48.2663,48.2752,48.2128,48.2128,16622.0
2020-06-05 12:15:00,54.08,54.09,54.02,54.07,22397.0,48.2128,48.2217,48.1593,48.2039,22397.0
2020-06-05 12:20:00,54.07,54.13,54.06,54.12,17575.0,48.2039,48.2574,48.195,48.2484,17575.0
2020-06-05 12:25:00,54.11,54.12,54.06,54.11,21566.0,48.2395,48.2484,48.195,48.2395,21566.0
2020-06-05 12:30:00,54.1,54.17,54.09,54.14,27010.0,48.2306,48.293,48.2217,48.2663,27010.0
2020-06-05 12:35:00,54.14,54.14,54.06,54.09,11812.0,48.2663,48.2663,48.195,48.2217,11812.0
2020-06-05 12:40:00,54.09,54.11,53.97,53.99,33650.0,48.2217,48.2395,48.1147,48.1325,33650.0
2020-06-05 12:45:00,54.01,54.02,53.97,54.01,17055.0,48.1504,48.1593,48.1147,48.1504,17055.0
2020-06-05 12:50:00,54.03,54.04,53.96,54.03,12147.0,48.1682,48.1771,48.1058,48.1682,12147.0
2020-06-05 12:55:00,54.02,54.02,53.97,53.98,15380.0,48.1593,48.1593,48.1147,48.1236,15380.0
2020-06-05 13:00:00,53.99,53.99,53.92,53.97,12935.0,48.1325,48.1325,48.0701,48.1147,12935.0
2020-06-05 13:05:00,53.97,53.98,53.95,53.96,15330.0,48.1147,48.1236,48.0969,48.1058,15330.0
2020-06-05 13:10:00,53.96,53.98,53.94,53.96,14262.0,48.1058,48.1236,48.088,48.1058,14262.0
2020-06-05 13:15:00,53.96,54.04,53.95,54.04,16267.0,48.1058,48.1771,48.0969,48.1771,16267.0
2020-06-05 13:20:00,54.05,54.07,54.0,54.02,25568.0,48.186,48.2039,48.1415,48.1593,25568.0
2020-06-05 13:25:00,54.02,54.03,53.95,54.0,35122.0,48.1593,48.1682,48.0969,48.1415,35122.0
2020-06-05 13:30:00,54.0,54.0,53.9,53.91,9426.0,48.1415,48.1415,48.0523,48.0612,9426.0
2020-06-05 13:35:00,53.92,53.94,53.86,53.86,16958.0,48.0701,48.088,48.0167,48.0167,16958.0
2020-06-05 13:40:00,53.87,53.9,53.86,53.89,15255.0,48.0256,48.0523,48.0167,48.0434,15255.0
2020-06-05 13:45:00,53.89,53.89,53.81,53.82,14637.0,48.0434,48.0434,47.9721,47.981,14637.0
2020-06-05 13:50:00,53.83,53.89,53.82,53.88,17270.0,47.9899,48.0434,47.981,48.0345,17270.0
2020-06-05 13:55:00,53.89,53.9,53.85,53.88,28213.0,48.0434,48.0523,48.0077,48.0345,28213.0
2020-06-05 14:00:00,53.87,54.41,53.87,54.28,814375.0,48.0256,48.507,48.0256,48.3911,814375.0
2020-06-05 14:05:00,54.28,54.33,54.06,54.1,130784.0,48.3911,48.4357,48.195,48.2306,130784.0
2020-06-05 14:10:00,54.11,54.15,53.97,53.99,62149.0,48.2395,48.2752,48.1147,48.1325,62149.0
2020-06-05 14:15:00,53.99,54.05,53.98,54.02,38404.0,48.1325,48.186,48.1236,48.1593,38404.0
2020-06-05 14:20:00,53.99,54.09,53.99,54.05,35634.0,48.1325,48.2217,48.1325,48.186,35634.0
2020-06-05 14:25:00,54.05,54.11,54.02,54.03,21765.0,48.186,48.2395,48.1593,48.1682,21765.0
2020-06-05 14:30:00,54.03,54.03,53.91,53.91,30665.0,48.1682,48.1682,48.0612,48.0612,30665.0
2020-06-05 14:35:00,53.92,54.01,53.87,53.93,426074.0,48.0701,48.1504,48.0256,48.0791,426074.0
2020-06-05 14:40:00,53.94,54.07,53.94,54.03,23957.0,48.088,48.2039,48.088,48.1682,23957.0
2020-06-05 14:45:00,54.03,54.05,53.97,53.99,20231.0,48.1682,48.186,48.1147,48.1325,20231.0
2020-06-05 14:50:00,54.0,54.02,53.95,53.97,21241.0,48.1415,48.1593,48.0969,48.1147,21241.0
2020-06-05 14:55:00,53.96,54.0,53.94,53.97,22307.0,48.1058,48.1415,48.088,48.1147,22307.0
2020-06-05 15:00:00,53.96,53.97,53.93,53.94,18341.0,48.1058,48.1147,48.0791,48.088,18341.0
2020-06-05 15:05:00,53.94,53.97,53.87,53.89,32527.0,48.088,48.1147,48.0256,48.0434,32527.0
2020-06-05 15:10:00,53.9,53.93,53.87,53.88,46514.0,48.0523,48.0791,48.0256,48.0345,46514.0
2020-06-05 15:15:00,53.89,53.89,53.8,53.83,53895.0,48.0434,48.0434,47.9632,47.9899,53895.0
2020-06-05 15:20:00,53.83,53.9,53.83,53.88,28383.0,47.9899,48.0523,47.9899,48.0345,28383.0
2020-06-05 15:25:00,53.88,53.98,53.87,53.97,22325.0,48.0345,48.1236,48.0256,48.1147,22325.0
2020-06-05 15:30:00,53.97,54.02,53.89,53.9,33713.0,48.1147,48.1593,48.0434,48.0523,33713.0
2020-06-05 15:35:00,53.91,53.96,53.9,53.96,28050.0,48.0612,48.1058,48.0523,48.1058,28050.0
2020-06-05 15:40:00,53.97,53.97,53.86,53.87,39579.0,48.1147,48.1147,48.0167,48.0256,39579.0
2020-06-05 15:45:00,53.86,53.87,53.79,53.87,64145.0,48.0167,48.0256,47.9542,48.0256,64145.0
2020-06-05 15:50:00,53.87,53.89,53.81,53.83,85027.0,48.0256,48.0434,47.9721,47.9899,85027.0
2020-06-05 15:55:00,53.83,53.88,53.78,53.86,158062.0,47.9899,48.0345,47.9453,48.0167,158062.0
2020-06-08 09:30:00,52.81,53.0,52.53,52.62,607628.0,47.0806,47.25,46.8309,46.9112,607628.0
2020-06-08 09:35:00,52.61,52.78,52.37,52.37,241134.0,46.9023,47.0538,46.6883,46.6883,241134.0
2020-06-08 09:40:00,52.39,52.54,52.33,52.33,210384.0,46.7061,46.8399,46.6526,46.6526,210384.0
2020-06-08 09:45:00,52.33,52.37,52.25,52.29,329592.0,46.6526,46.6883,46.5813,46.617,329592.0
2020-06-08 09:50:00,52.3,52.4,52.19,52.2,425135.0,46.6259,46.715,46.5278,46.5367,425135.0
2020-06-08 09:55:00,52.2,52.28,52.11,52.18,321215.0,46.5367,46.6081,46.4565,46.5189,321215.0
2020-06-08 10:00:00,52.19,52.27,52.09,52.21,164655.0,46.5278,46.5992,46.4387,46.5457,164655.0
2020-06-08 10:05:00,52.22,52.37,52.18,52.2,160330.0,46.5546,46.6883,46.5189,46.5367,160330.0
2020-06-08 10:10:00,52.2,52.32,52.15,52.28,136189.0,46.5367,46.6437,46.4922,46.6081,136189.0
2020-06-08 10:15:00,52.28,52.31,52.18,52.18,87335.0,46.6081,46.6348,46.5189,46.5189,87335.0
2020-06-08 10:20:00,52.18,52.32,52.16,52.31,152187.0,46.5189,46.6437,46.5011,46.6348,152187.0
2020-06-08 10:25:00,52.3,52.52,52.29,52.45,193753.0,46.6259,46.822,46.617,46.7596,193753.0
2020-06-08 10:30:00,52.44,52.48,52.3,52.4,201355.0,46.7507,46.7864,46.6259,46.715,201355.0
2020-06-08 10:35:00,52.39,52.56,52.35,52.47,231320.0,46.7061,46.8577,46.6705,46.7775,231320.0
2020-06-08 10:40:00,52.47,52.59,52.45,52.54,89957.0,46.7775,46.8844,46.7596,46.8399,89957.0
2020-06-08 10:45:00,52.54,52.67,52.49,52.61,206582.0,46.8399,46.9558,46.7953,46.9023,206582.0
2020-06-08 10:50:00,52.61,52.71,52.59,52.65,158293.0,46.9023,46.9914,46.8844,46.9379,158293.0
2020-06-08 10:55:00,52.65,52.68,52.43,52.49,141236.0,46.9379,46.9647,46.7418,46.7953,141236.0
2020-06-08 11:00:00,52.5,52.53,52.41,52.49,137333.0,46.8042,46.8309,46.724,46.7953,137333.0
2020-06-08 11:05:00,52.49,52.59,52.4,52.54,71579.0,46.7953,46.8844,46.715,46.8399,71579.0
2020-06-08 11:10:00,52.54,52.63,52.5,52.6,45335.0,46.8399,46.9201,46.8042,46.8934,45335.0
2020-06-08 11:15:00,52.59,52.62,52.44,52.49,114071.0,46.8844,46.9112,46.7507,46.7953,114071.0
2020-06-08 11:20:00,52.48,52.59,52.47,52.57,81084.0,46.7864,46.8844,46.7775,46.8666,81084.0
2020-06-08 11:25:00,52.58,52.61,52.51,52.56,84714.0,46.8755,46.9023,46.8131,46.8577,84714.0
2020-06-08 11:30:00,52.55,52.55,52.47,52.47,92091.0,46.8488,46.8488,46.7775,46.7775,92091.0
2020-06-08 11:35:00,52.48,52.5,52.43,52.46,63818.0,46.7864,46.8042,46.7418,46.7685,63818.0
2020-06-08 11:40:00,52.45,52.55,52.44,52.47,63324.0,46.7596,46.8488,46.7507,46.7775,63324.0
2020-06-08 11:45:00,52.47,52.65,52.46,52.61,82870.0,46.7775,46.9379,46.7685,46.9023,82870.0
2020-06-08 11:50:00,52.62,52.63,52.49,52.5,54086.0,46.9112,46.9201,46.7953,46.8042,54086.0
2020-06-08 11:55:00,52.5,52.58,52.49,52.52,36619.0,46.8042,46.8755,46.7953,46.822,36619.0
2020-06-08 12:00:00,52.52,52.54,52.46,52.48,46035.0,46.822,46.8399,46.7685,46.7864,46035.0
2020-06-08 12:05:00,52.48,52.52,52.47,52.51,44308.0,46.7864,46.822,46.7775,46.8131,44308.0
2020-06-08 12:10:00,52.51,52.52,52.46,52.47,60145.0,46.8131,46.822,46.7685,46.7775,60145.0
2020-06-08 12:15:00,52.47,52.49,52.43,52.46,41244.0,46.7775,46.7953,46.7418,46.7685,41244.0
2020-06-08 12:20:00,52.46,52.5,52.45,52.49,30096.0,46.7685,46.8042,46.7596,46.7953,30096.0
2020-06-08 12:25:00,52.5,52.5,52.44,52.46,63603.0,46.8042,46.8042,46.7507,46.7685,63603.0
2020-06-08 12:30:00,52.46,52.51,52.44,52.5,59345.0,46.7685,46.8131,46.7507,46.8042,59345.0
2020-06-08 12:35:00,52.5,52.5,52.43,52.44,40288.0,46.8042,46.8042,46.7418,46.7507,40288.0
2020-06-08 12:40:00,52.44,52.55,52.43,52.55,56117.0,46.7507,46.8488,46.7418,46.8488,56117.0
2020-06-08 12:45:00,52.54,52.55,52.48,52.48,77834.0,46.8399,46.8488,46.7864,46.7864,77834.0
2020-06-08 12:50:00,52.49,52.51,52.47,52.5,62934.0,46.7953,46.8131,46.7775,46.8042,62934.0
2020-06-08 12:55:00,52.49,52.5,52.46,52.48,51360.0,46.7953,46.8042,46.7685,46.7864,51360.0
2020-06-08 13:00:00,52.49,52.5,52.44,52.44,40531.0,46.7953,46.8042,46.7507,46.7507,40531.0
2020-06-08 13:05:00,52.45,52.51,52.45,52.48,58091.0,46.7596,46.8131,46.7596,46.7864,58091.0
2020-06-08 13:10:00,52.48,52.5,52.45,52.45,54528.0,46.7864,46.8042,46.7596,46.7596,54528.0
2020-06-08 13:15:00,52.45,52.48,52.43,52.46,36618.0,46.7596,46.7864,46.7418,46.7685,36618.0
2020-06-08 13:20:00,52.46,52.47,52.43,52.44,28877.0,46.7685,46.7775,46.7418,46.7507,28877.0
2020-06-08 13:25:00,52.43,52.5,52.41,52.5,106449.0,46.7418,46.8042,46.724,46.8042,106449.0
2020-06-08 13:30:00,52.5,52.51,52.45,52.5,71221.0,46.8042,46.8131,46.7596,46.8042,71221.0
2020-06-08 13:35:00,52.5,52.56,52.48,52.54,64593.0,46.8042,46.8577,46.7864,46.8399,64593.0
2020-06-08 13:40:00,52.54,52.55,52.52,52.55,33675.0,46.8399,46.8488,46.822,46.8488,33675.0
2020-06-08 13:45:00,52.55,52.59,52.53,52.59,67452.0,46.8488,46.8844,46.8309,46.8844,67452.0
2020-06-08 13:50:00,52.58,52.64,52.57,52.6,38952.0,46.8755,46.929,46.8666,46.8934,38952.0
2020-06-08 13:55:00,52.6,52.61,52.55,52.58,23876.0,46.8934,46.9023,46.8488,46.8755,23876.0
2020-06-08 14:00:00,52.58,52.7,52.57,52.7,42706.0,46.8755,46.9825,46.8666,46.9825,42706.0
2020-06-08 14:05:00,52.71,52.71,52.6,52.61,77064.0,46.9914,46.9914,46.8934,46.9023,77064.0
2020-06-08 14:10:00,52.62,52.63,52.58,52.59,38833.0,46.9112,46.9201,46.8755,46.8844,38833.0
2020-06-08 14:15:00,52.58,52.63,52.57,52.63,49043.0,46.8755,46.9201,46.8666,46.9201,49043.0
2020-06-08 14:20:00,52.63,52.65,52.61,52.64,17962.0,46.9201,46.9379,46.9023,46.929,17962.0
2020-06-08 14:25:00,52.64,52.72,52.64,52.72,31241.0,46.929,47.0003,46.929,47.0003,31241.0
2020-06-08 14:30:00,52.72,52.73,52.62,52.64,40777.0,47.0003,47.0092,46.9112,46.929,40777.0
2020-06-08 14:35:00,52.64,52.68,52.64,52.68,33568.0,46.929,46.9647,46.929,46.9647,33568.0
2020-06-08 14:40:00,52.68,52.68,52.61,52.63,18528.0,46.9647,46.9647,46.9023,46.9201,18528.0
2020-06-08 14:45:00,52.62,52.71,52.6,52.7,35275.0,46.9112,46.9914,46.8934,46.9825,35275.0
2020-06-08 14:50:00,52.7,52.71,52.67,52.69,25434.0,46.9825,46.9914,46.9558,46.9736,25434.0
2020-06-08 14:55:00,52.69,52.71,52.68,52.7,27451.0,46.9736,46.9914,46.9647,46.9825,27451.0
2020-06-08 15:00:00,52.7,52.7,52.65,52.65,48223.0,46.9825,46.9825,46.9379,46.9379,48223.0
2020-06-08 15:05:00,52.65,52.65,52.59,52.59,26044.0,46.9379,46.9379,46.8844,46.8844,26044.0
2020-06-08 15:10:00,52.6,52.61,52.54,52.58,67323.0,46.8934,46.9023,46.8399,46.8755,67323.0
2020-06-08 15:15:00,52.57,52.58,52.52,52.54,69157.0,46.8666,46.8755,46.822,46.8399,69157.0
2020-06-08 15:20:00,52.55,52.55,52.48,52.51,57947.0,46.8488,46.8488,46.7864,46.8131,57947.0
2020-06-08 15:25:00,52.51,52.51,52.47,52.48,54772.0,46.8131,46.8131,46.7775,46.7864,54772.0
2020-06-08 15:30:00,52.49,52.56,52.48,52.51,94186.0,46.7953,46.8577,46.7864,46.8131,94186.0
2020-06-08 15:35:00,52.51,52.52,52.49,52.5,100808.0,46.8131,46.822,46.7953,46.8042,100808.0
2020-06-08 15:40:00,52.5,52.6,52.49,52.55,86103.0,46.8042,46.8934,46.7953,46.8488,86103.0
2020-06-08 15:45:00,52.55,52.64,52.52,52.55,254454.0,46.8488,46.929,46.822,46.8488,254454.0
2020-06-08 15:50:00,52.56,52.62,52.52,52.53,114978.0,46.8577,46.9112,46.822,46.8309,114978.0
2020-06-08 15:55:00,52.53,52.61,52.5,52.57,328500.0,46.8309,46.9023,46.8042,46.8666,328500.0
2020-06-09 09:30:00,52.78,52.95,52.69,52.8,352023.0,47.0538,47.2054,46.9736,47.0717,352023.0
2020-06-09 09:35:00,52.82,52.89,52.75,52.83,79398.0,47.0895,47.1519,47.0271,47.0984,79398.0
2020-06-09 09:40:00,52.83,52.95,52.79,52.94,95358.0,47.0984,47.2054,47.0627,47.1965,95358.0
2020-06-09 09:45:00,52.94,52.99,52.91,52.98,81543.0,47.1965,47.241,47.1697,47.2321,81543.0
2020-06-09 09:50:00,52.97,53.05,52.96,53.02,141444.0,47.2232,47.2945,47.2143,47.2678,141444.0
2020-06-09 09:55:00,53.02,53.07,52.91,52.91,70508.0,47.2678,47.3124,47.1697,47.1697,70508.0
2020-06-09 10:00:00,52.91,53.03,52.81,52.99,54112.0,47.1697,47.2767,47.0806,47.241,54112.0
2020-06-09 10:05:00,53.0,53.15,52.99,53.06,74142.0,47.25,47.3837,47.241,47.3034,74142.0
2020-06-09 10:10:00,53.05,53.12,52.98,53.04,42808.0,47.2945,47.3569,47.2321,47.2856,42808.0
2020-06-09 10:15:00,53.03,53.19,52.91,53.18,54094.0,47.2767,47.4193,47.1697,47.4104,54094.0
2020-06-09 10:20:00,53.18,53.19,53.03,53.07,55139.0,47.4104,47.4193,47.2767,47.3124,55139.0
2020-06-09 10:25:00,53.09,53.12,52.97,52.97,32386.0,47.3302,47.3569,47.2232,47.2232,32386.0
2020-06-09 10:30:00,52.97,53.08,52.97,53.04,32580.0,47.2232,47.3213,47.2232,47.2856,32580.0
2020-06-09 10:35:00,53.04,53.09,52.93,52.93,42811.0,47.2856,47.3302,47.1875,47.1875,42811.0
2020-06-09 10:40:00,52.94,53.08,52.94,53.04,31988.0,47.1965,47.3213,47.1965,47.2856,31988.0
2020-06-09 10:45:00,53.04,53.07,52.94,52.96,29188.0,47.2856,47.3124,47.1965,47.2143,29188.0
2020-06-09 10:50:00,52.96,53.07,52.93,53.03,35673.0,47.2143,47.3124,47.1875,47.2767,35673.0
2020-06-09 10:55:00,53.04,53.09,52.98,53.05,116133.0,47.2856,47.3302,47.2321,47.2945,116133.0
2020-06-09 11:00:00,53.05,53.05,52.96,53.0,33672.0,47.2945,47.2945,47.2143,47.25,33672.0
2020-06-09 11:05:00,52.99,53.04,52.98,53.01,50380.0,47.241,47.2856,47.2321,47.2589,50380.0
2020-06-09 11:10:00,53.01,53.03,52.96,52.99,35747.0,47.2589,47.2767,47.2143,47.241,35747.0
2020-06-09 11:15:00,52.98,53.0,52.94,52.98,32923.0,47.2321,47.25,47.1965,47.2321,32923.0
2020-06-09 11:20:00,52.98,53.06,52.98,53.05,55493.0,47.2321,47.3034,47.2321,47.2945,55493.0
2020-06-09 11:25:00,53.05,53.06,52.96,53.01,32545.0,47.2945,47.3034,47.2143,47.2589,32545.0
2020-06-09 11:30:00,53.01,53.02,52.89,52.98,243488.0,47.2589,47.2678,47.1519,47.2321,243488.0
2020-06-09 11:35:00,52.99,53.02,52.9,52.95,91482.0,47.241,47.2678,47.1608,47.2054,91482.0
2020-06-09 11:40:00,52.95,52.95,52.82,52.82,23171.0,47.2054,47.2054,47.0895,47.0895,23171.0
2020-06-09 11:45:00,52.83,52.85,52.76,52.77,46149.0,47.0984,47.1162,47.036,47.0449,46149.0
2020-06-09 11:50:00,52.78,52.85,52.77,52.83,36566.0,47.0538,47.1162,47.0449,47.0984,36566.0
2020-06-09 11:55:00,52.84,52.84,52.78,52.82,64731.0,47.1073,47.1073,47.0538,47.0895,64731.0
2020-06-09 12:00:00,52.81,52.84,52.76,52.77,55520.0,47.0806,47.1073,47.036,47.0449,55520.0
2020-06-09 12:05:00,52.77,52.78,52.72,52.73,28601.0,47.0449,47.0538,47.0003,47.0092,28601.0
2020-06-09 12:10:00,52.72,52.73,52.68,52.73,29727.0,47.0003,47.0092,46.9647,47.0092,29727.0
2020-06-09 12:15:00,52.72,52.73,52.68,52.72,14324.0,47.0003,47.0092,46.9647,47.0003,14324.0
2020-06-09 12:20:00,52.72,52.76,52.7,52.74,29205.0,47.0003,47.036,46.9825,47.0182,29205.0
2020-06-09 12:25:00,52.75,52.85,52.75,52.83,12636.0,47.0271,47.1162,47.0271,47.0984,12636.0
2020-06-09 12:30:00,52.83,52.86,52.8,52.81,32019.0,47.0984,47.1251,47.0717,47.0806,32019.0
2020-06-09 12:35:00,52.81,52.89,52.79,52.88,15409.0,47.0806,47.1519,47.0627,47.143,15409.0
2020-06-09 12:40:00,52.88,52.89,52.84,52.84,37621.0,47.143,47.1519,47.1073,47.1073,37621.0
2020-06-09 12:45:00,52.85,52.85,52.8,52.83,29568.0,47.1162,47.1162,47.0717,47.0984,29568.0
2020-06-09 12:50:00,52.83,52.89,52.82,52.87,15516.0,47.0984,47.1519,47.0895,47.1341,15516.0
2020-06-09 12:55:00,52.86,52.89,52.84,52.89,35122.0,47.1251,47.1519,47.1073,47.1519,35122.0
2020-06-09 13:00:00,52.89,52.92,52.88,52.89,20795.0,47.1519,47.1786,47.143,47.1519,20795.0
2020-06-09 13:05:00,52.89,52.9,52.85,52.86,20582.0,47.1519,47.1608,47.1162,47.1251,20582.0
2020-06-09 13:10:00,52.86,52.86,52.75,52.76,15342.0,47.1251,47.1251,47.0271,47.036,15342.0
2020-06-09 13:15:00,52.76,52.78,52.75,52.78,13789.0,47.036,47.0538,47.0271,47.0538,13789.0
2020-06-09 13:20:00,52.78,52.82,52.77,52.79,24814.0,47.0538,47.0895,47.0449,47.0627,24814.0
2020-06-09 13:25:00,52.79,52.8,52.77,52.78,16387.0,47.0627,47.0717,47.0449,47.0538,16387.0
2020-06-09 13:30:00,52.77,52.87,52.76,52.87,33029.0,47.0449,47.1341,47.036,47.1341,33029.0
2020-06-09 13:35:00,52.87,52.93,52.86,52.9,51386.0,47.1341,47.1875,47.1251,47.1608,51386.0
2020-06-09 13:40:00,52.89,52.95,52.89,52.95,23069.0,47.1519,47.2054,47.1519,47.2054,23069.0
2020-06-09 13:45:00,52.95,52.95,52.9,52.92,29737.0,47.2054,47.2054,47.1608,47.1786,29737.0
2020-06-09 13:50:00,52.93,52.98,52.91,52.98,28308.0,47.1875,47.2321,47.1697,47.2321,28308.0
2020-06-09 13:55:00,52.98,52.99,52.95,52.96,35829.0,47.2321,47.241,47.2054,47.2143,35829.0
2020-06-09 14:00:00,52.96,52.97,52.91,52.97,20995.0,47.2143,47.2232,47.1697,47.2232,20995.0
2020-06-09 14:05:00,52.97,52.98,52.94,52.97,20760.0,47.2232,47.2321,47.1965,47.2232,20760.0
2020-06-09 14:10:00,52.97,52.99,52.95,52.97,29623.0,47.2232,47.241,47.2054,47.2232,29623.0
2020-06-09 14:15:00,52.97,52.97,52.91,52.92,38918.0,47.2232,47.2232,47.1697,47.1786,38918.0
2020-06-09 14:20:00,52.92,52.94,52.92,52.94,18577.0,47.1786,47.1965,47.1786,47.1965,18577.0
2020-06-09 14:25:00,52.94,52.96,52.93,52.95,21216.0,47.1965,47.2143,47.1875,47.2054,21216.0
2020-06-09 14:30:00,52.95,52.97,52.94,52.97,20847.0,47.2054,47.2232,47.1965,47.2232,20847.0
2020-06-09 14:35:00,52.96,52.96,52.92,52.96,21765.0,47.2143,47.2143,47.1786,47.2143,21765.0
2020-06-09 14:40:00,52.97,53.0,52.95,53.0,18747.0,47.2232,47.25,47.2054,47.25,18747.0
2020-06-09 14:45:00,52.99,53.0,52.96,52.99,32537.0,47.241,47.25,47.2143,47.241,32537.0
2020-06-09 14:50:00,52.99,53.0,52.95,52.97,20539.0,47.241,47.25,47.2054,47.2232,20539.0
2020-06-09 14:55:00,52.97,52.99,52.96,52.98,23300.0,47.2232,47.241,47.2143,47.2321,23300.0
2020-06-09 15:00:00,52.98,52.99,52.85,52.86,58182.0,47.2321,47.241,47.1162,47.1251,58182.0
2020-06-09 15:05:00,52.87,52.91,52.83,52.88,49792.0,47.1341,47.1697,47.0984,47.143,49792.0
2020-06-09 15:10:00,52.88,52.95,52.87,52.95,21117.0,47.143,47.2054,47.1341,47.2054,21117.0
2020-06-09 15:15:00,52.94,52.96,52.93,52.95,27862.0,47.1965,47.2143,47.1875,47.2054,27862.0
2020-06-09 15:20:00,52.95,52.96,52.93,52.95,26861.0,47.2054,47.2143,47.1875,47.2054,26861.0
2020-06-09 15:25:00,52.95,52.99,52.94,52.96,32362.0,47.2054,47.241,47.1965,47.2143,32362.0
2020-06-09 15:30:00,52.97,53.03,52.94,52.94,108443.0,47.2232,47.2767,47.1965,47.1965,108443.0
2020-06-09 15:35:00,52.94,52.95,52.9,52.95,65484.0,47.1965,47.2054,47.1608,47.2054,65484.0
2020-06-09 15:40:00,52.95,52.97,52.89,52.89,65840.0,47.2054,47.2232,47.1519,47.1519,65840.0
2020-06-09 15:45:00,52.89,52.89,52.78,52.8,72155.0,47.1519,47.1519,47.0538,47.0717,72155.0
2020-06-09 15:50:00,52.81,52.87,52.74,52.74,112524.0,47.0806,47.1341,47.0182,47.0182,112524.0
2020-06-09 15:55:00,52.74,52.81,52.72,52.72,229222.0,47.0182,47.0806,47.0003,47.0003,229222.0
2020-06-10 09:30:00,53.88,53.98,53.71,53.9,192006.0,48.0345,48.1236,47.8829,48.0523,192006.0
2020-06-10 09:35:00,53.9,54.01,53.86,53.98,107354.0,48.0523,48.1504,48.0167,48.1236,107354.0
2020-06-10 09:40:00,53.98,54.01,53.77,53.94,75004.0,48.1236,48.1504,47.9364,48.088,75004.0
2020-06-10 09:45:00,53.94,54.01,53.86,54.0,95805.0,48.088,48.1504,48.0167,48.1415,95805.0
2020-06-10 09:50:00,54.0,54.04,53.9,53.91,42637.0,48.1415,48.1771,48.0523,48.0612,42637.0
2020-06-10 09:55:00,53.92,53.98,53.83,53.85,57908.0,48.0701,48.1236,47.9899,48.0077,57908.0
2020-06-10 10:00:00,53.85,53.99,53.84,53.94,77739.0,48.0077,48.1325,47.9988,48.088,77739.0
2020-06-10 10:05:00,53.95,53.98,53.86,53.97,76304.0,48.0969,48.1236,48.0167,48.1147,76304.0
2020-06-10 10:10:00,53.98,54.26,53.93,54.23,134505.0,48.1236,48.3733,48.0791,48.3465,134505.0
2020-06-10 10:15:00,54.22,54.25,54.08,54.13,65401.0,48.3376,48.3643,48.2128,48.2574,65401.0
2020-06-10 10:20:00,54.13,54.17,54.04,54.08,90422.0,48.2574,48.293,48.1771,48.2128,90422.0
2020-06-10 10:25:00,54.08,54.11,54.0,54.05,107156.0,48.2128,48.2395,48.1415,48.186,107156.0
2020-06-10 10:30:00,54.05,54.05,53.94,54.02,84711.0,48.186,48.186,48.088,48.1593,84711.0
2020-06-10 10:35:00,54.02,54.03,53.81,53.83,53621.0,48.1593,48.1682,47.9721,47.9899,53621.0
2020-06-10 10:40:00,53.82,54.0,53.79,53.9,23568.0,47.981,48.1415,47.9542,48.0523,23568.0
2020-06-10 10:45:00,53.93,53.95,53.84,53.88,47949.0,48.0791,48.0969,47.9988,48.0345,47949.0
2020-06-10 10:50:00,53.89,53.9,53.83,53.88,58726.0,48.0434,48.0523,47.9899,48.0345,58726.0
2020-06-10 10:55:00,53.9,53.92,53.77,53.89,63710.0,48.0523,48.0701,47.9364,48.0434,63710.0
2020-06-10 11:00:00,53.89,53.91,53.79,53.86,26095.0,48.0434,48.0612,47.9542,48.0167,26095.0
2020-06-10 11:05:00,53.86,53.92,53.84,53.87,31784.0,48.0167,48.0701,47.9988,48.0256,31784.0
2020-06-10 11:10:00,53.87,53.93,53.85,53.88,33536.0,48.0256,48.0791,48.0077,48.0345,33536.0
2020-06-10 11:15:00,53.88,53.92,53.83,53.87,32359.0,48.0345,48.0701,47.9899,48.0256,32359.0
2020-06-10 11:20:00,53.88,53.91,53.8,53.82,34820.0,48.0345,48.0612,47.9632,47.981,34820.0
2020-06-10 11:25:00,53.81,53.86,53.78,53.81,71145.0,47.9721,48.0167,47.9453,47.9721,71145.0
2020-06-10 11:30:00,53.82,53.97,53.77,53.96,135843.0,47.981,48.1147,47.9364,48.1058,135843.0
2020-06-10 11:35:00,53.95,53.96,53.86,53.91,32681.0,48.0969,48.1058,48.0167,48.0612,32681.0
2020-06-10 11:40:00,53.91,53.95,53.87,53.91,19309.0,48.0612,48.0969,48.0256,48.0612,19309.0
2020-06-10 11:45:00,53.91,53.91,53.8,53.8,31641.0,48.0612,48.0612,47.9632,47.9632,31641.0
2020-06-10 11:50:00,53.8,53.83,53.76,53.78,38870.0,47.9632,47.9899,47.9275,47.9453,38870.0
2020-06-10 11:55:00,53.77,53.81,53.73,53.73,44337.0,47.9364,47.9721,47.9008,47.9008,44337.0
2020-06-10 12:00:00,53.74,53.76,53.65,53.69,33954.0,47.9097,47.9275,47.8294,47.8651,33954.0
2020-06-10 12:05:00,53.7,53.71,53.63,53.63,20222.0,47.874,47.8829,47.8116,47.8116,20222.0
2020-06-10 12:10:00,53.64,53.71,53.63,53.7,41824.0,47.8205,47.8829,47.8116,47.874,41824.0
2020-06-10 12:15:00,53.71,53.8,53.7,53.8,28276.0,47.8829,47.9632,47.874,47.9632,28276.0
2020-06-10 12:20:00,53.79,53.97,53.79,53.97,31605.0,47.9542,48.1147,47.9542,48.1147,31605.0
2020-06-10 12:25:00,53.96,53.97,53.89,53.9,45151.0,48.1058,48.1147,48.0434,48.0523,45151.0
2020-06-10 12:30:00,53.89,53.9,53.79,53.86,28832.0,48.0434,48.0523,47.9542,48.0167,28832.0
2020-06-10 12:35:00,53.87,53.91,53.84,53.86,23835.0,48.0256,48.0612,47.9988,48.0167,23835.0
2020-06-10 12:40:00,53.87,53.91,53.84,53.9,20289.0,48.0256,48.0612,47.9988,48.0523,20289.0
2020-06-10 12:45:00,53.9,53.91,53.87,53.89,21263.0,48.0523,48.0612,48.0256,48.0434,21263.0
2020-06-10 12:50:00,53.9,53.91,53.83,53.83,75180.0,48.0523,48.0612,47.9899,47.9899,75180.0
2020-06-10 12:55:00,53.83,53.87,53.82,53.85,17061.0,47.9899,48.0256,47.981,48.0077,17061.0
2020-06-10 13:00:00,53.84,53.9,53.8,53.89,28320.0,47.9988,48.0523,47.9632,48.0434,28320.0
2020-06-10 13:05:00,53.89,53.91,53.85,53.87,39819.0,48.0434,48.0612,48.0077,48.0256,39819.0
2020-06-10 13:10:00,53.88,53.88,53.82,53.87,23165.0,48.0345,48.0345,47.981,48.0256,23165.0
2020-06-10 13:15:00,53.87,53.91,53.85,53.86,48523.0,48.0256,48.0612,48.0077,48.0167,48523.0
2020-06-10 13:20:00,53.86,53.94,53.85,53.9,30595.0,48.0167,48.088,48.0077,48.0523,30595.0
2020-06-10 13:25:00,53.89,53.91,53.87,53.89,22005.0,48.0434,48.0612,48.0256,48.0434,22005.0
2020-06-10 13:30:00,53.89,53.92,53.86,53.91,12587.0,48.0434,48.0701,48.0167,48.0612,12587.0
2020-06-10 13:35:00,53.91,53.91,53.87,53.91,15494.0,48.0612,48.0612,48.0256,48.0612,15494.0
2020-06-10 13:40:00,53.9,53.94,53.84,53.85,40837.0,48.0523,48.088,47.9988,48.0077,40837.0
2020-06-10 13:45:00,53.86,53.87,53.81,53.83,12404.0,48.0167,48.0256,47.9721,47.9899,12404.0
2020-06-10 13:50:00,53.82,53.83,53.76,53.77,26673.0,47.981,47.9899,47.9275,47.9364,26673.0
2020-06-10 13:55:00,53.77,53.77,53.74,53.74,18434.0,47.9364,47.9364,47.9097,47.9097,18434.0
2020-06-10 14:00:00,53.74,53.95,53.64,53.91,27139.0,47.9097,48.0969,47.8205,48.0612,27139.0
2020-06-10 14:05:00,53.92,53.93,53.83,53.86,29561.0,48.0701,48.0791,47.9899,48.0167,29561.0
2020-06-10 14:10:00,53.86,53.91,53.85,53.9,64970.0,48.0167,48.0612,48.0077,48.0523,64970.0
2020-06-10 14:15:00,53.9,53.94,53.88,53.89,55712.0,48.0523,48.088,48.0345,48.0434,55712.0
2020-06-10 14:20:00,53.89,53.92,53.83,53.89,48538.0,48.0434,48.0701,47.9899,48.0434,48538.0
2020-06-10 14:25:00,53.89,53.93,53.86,53.89,21899.0,48.0434,48.0791,48.0167,48.0434,21899.0
2020-06-10 14:30:00,53.89,53.91,53.82,53.82,26827.0,48.0434,48.0612,47.981,47.981,26827.0
2020-06-10 14:35:00,53.82,53.91,53.82,53.85,37573.0,47.981,48.0612,47.981,48.0077,37573.0
2020-06-10 14:40:00,53.84,53.86,53.75,53.85,45763.0,47.9988,48.0167,47.9186,48.0077,45763.0
2020-06-10 14:45:00,53.85,53.86,53.73,53.73,38923.0,48.0077,48.0167,47.9008,47.9008,38923.0
2020-06-10 14:50:00,53.73,53.78,53.67,53.72,32597.0,47.9008,47.9453,47.8473,47.8918,32597.0
2020-06-10 14:55:00,53.73,53.82,53.69,53.78,36838.0,47.9008,47.981,47.8651,47.9453,36838.0
2020-06-10 15:00:00,53.77,53.77,53.62,53.68,45781.0,47.9364,47.9364,47.8027,47.8562,45781.0
2020-06-10 15:05:00,53.68,53.83,53.67,53.83,54853.0,47.8562,47.9899,47.8473,47.9899,54853.0
2020-06-10 15:10:00,53.83,53.86,53.78,53.8,67225.0,47.9899,48.0167,47.9453,47.9632,67225.0
2020-06-10 15:15:00,53.8,53.8,53.7,53.79,28736.0,47.9632,47.9632,47.874,47.9542,28736.0
2020-06-10 15:20:00,53.79,53.79,53.72,53.78,30810.0,47.9542,47.9542,47.8918,47.9453,30810.0
2020-06-10 15:25:00,53.8,53.86,53.77,53.84,80259.0,47.9632,48.0167,47.9364,47.9988,80259.0
2020-06-10 15:30:00,53.83,53.85,53.79,53.8,59578.0,47.9899,48.0077,47.9542,47.9632,59578.0
2020-06-10 15:35:00,53.8,53.86,53.78,53.84,79586.0,47.9632,48.0167,47.9453,47.9988,79586.0
2020-06-10 15:40:00,53.84,53.86,53.82,53.85,39046.0,47.9988,48.0167,47.981,48.0077,39046.0
2020-06-10 15:45:00,53.85,53.85,53.72,53.8,56533.0,48.0077,48.0077,47.8918,47.9632,56533.0
2020-06-10 15:50:00,53.8,53.86,53.76,53.8,96915.0,47.9632,48.0167,47.9275,47.9632,96915.0
2020-06-10 15:55:00,53.79,53.79,53.63,53.64,179350.0,47.9542,47.9542,47.8116,47.8205,179350.0
2020-06-11 09:30:00,53.77,53.8,53.42,53.42,171659.0,47.9364,47.9632,47.6244,47.6244,171659.0
2020-06-11 09:35:00,53.41,53.41,53.07,53.09,128842.0,47.6155,47.6155,47.3124,47.3302,128842.0
2020-06-11 09:40:00,53.08,53.14,52.98,53.14,140739.0,47.3213,47.3748,47.2321,47.3748,140739.0
2020-06-11 09:45:00,53.13,53.26,53.09,53.19,57494.0,47.3659,47.4817,47.3302,47.4193,57494.0
2020-06-11 09:50:00,53.16,53.23,53.07,53.07,42184.0,47.3926,47.455,47.3124,47.3124,42184.0
2020-06-11 09:55:00,53.07,53.2,53.06,53.18,52117.0,47.3124,47.4283,47.3034,47.4104,52117.0
2020-06-11 10:00:00,53.19,53.22,53.0,53.11,66337.0,47.4193,47.4461,47.25,47.348,66337.0
2020-06-11 10:05:00,53.12,53.22,53.07,53.07,57020.0,47.3569,47.4461,47.3124,47.3124,57020.0
2020-06-11 10:10:00,53.06,53.14,53.03,53.08,71369.0,47.3034,47.3748,47.2767,47.3213,71369.0
2020-06-11 10:15:00,53.08,53.09,52.93,52.99,77804.0,47.3213,47.3302,47.1875,47.241,77804.0
2020-06-11 10:20:00,52.99,52.99,52.89,52.92,88180.0,47.241,47.241,47.1519,47.1786,88180.0
2020-06-11 10:25:00,52.92,52.96,52.86,52.89,61001.0,47.1786,47.2143,47.1251,47.1519,61001.0
2020-06-11 10:30:00,52.9,52.97,52.85,52.97,105195.0,47.1608,47.2232,47.1162,47.2232,105195.0
2020-06-11 10:35:00,52.98,53.18,52.97,53.13,87939.0,47.2321,47.4104,47.2232,47.3659,87939.0
2020-06-11 10:40:00,53.12,53.13,52.98,52.99,61646.0,47.3569,47.3659,47.2321,47.241,61646.0
2020-06-11 10:45:00,52.99,53.04,52.92,52.94,47786.0,47.241,47.2856,47.1786,47.1965,47786.0
2020-06-11 10:50:00,52.95,52.98,52.88,52.89,50267.0,47.2054,47.2321,47.143,47.1519,50267.0
2020-06-11 10:55:00,52.89,52.94,52.79,52.8,38041.0,47.1519,47.1965,47.0627,47.0717,38041.0
2020-06-11 11:00:00,52.81,52.83,52.68,52.7,71102.0,47.0806,47.0984,46.9647,46.9825,71102.0
2020-06-11 11:05:00,52.69,52.82,52.68,52.7,33451.0,46.9736,47.0895,46.9647,46.9825,33451.0
2020-06-11 11:10:00,52.7,52.71,52.58,52.59,90751.0,46.9825,46.9914,46.8755,46.8844,90751.0
2020-06-11 11:15:00,52.59,52.71,52.58,52.71,51573.0,46.8844,46.9914,46.8755,46.9914,51573.0
2020-06-11 11:20:00,52.71,52.72,52.55,52.56,39413.0,46.9914,47.0003,46.8488,46.8577,39413.0
2020-06-11 11:25:00,52.56,52.62,52.49,52.53,93518.0,46.8577,46.9112,46.7953,46.8309,93518.0
2020-06-11 11:30:00,52.53,52.66,52.5,52.66,142188.0,46.8309,46.9468,46.8042,46.9468,142188.0
2020-06-11 11:35:00,52.66,52.67,52.6,52.6,24696.0,46.9468,46.9558,46.8934,46.8934,24696.0
2020-06-11 11:40:00,52.6,52.6,52.48,52.51,50882.0,46.8934,46.8934,46.7864,46.8131,50882.0
2020-06-11 11:45:00,52.51,52.53,52.4,52.41,47083.0,46.8131,46.8309,46.715,46.724,47083.0
2020-06-11 11:50:00,52.41,52.48,52.37,52.42,26322.0,46.724,46.7864,46.6883,46.7329,26322.0
2020-06-11 11:55:00,52.43,52.49,52.4,52.46,21669.0,46.7418,46.7953,46.715,46.7685,21669.0
2020-06-11 12:00:00,52.46,52.46,52.38,52.4,40116.0,46.7685,46.7685,46.6972,46.715,40116.0
2020-06-11 12:05:00,52.4,52.42,52.3,52.32,29280.0,46.715,46.7329,46.6259,46.6437,29280.0
2020-06-11 12:10:00,52.32,52.37,52.31,52.35,25780.0,46.6437,46.6883,46.6348,46.6705,25780.0
2020-06-11 12:15:00,52.34,52.36,52.25,52.26,53219.0,46.6616,46.6794,46.5813,46.5902,53219.0
2020-06-11 12:20:00,52.27,52.32,52.18,52.18,28953.0,46.5992,46.6437,46.5189,46.5189,28953.0
2020-06-11 12:25:00,52.18,52.18,52.05,52.1,69580.0,46.5189,46.5189,46.403,46.4476,69580.0
2020-06-11 12:30:00,52.1,52.28,52.1,52.21,25444.0,46.4476,46.6081,46.4476,46.5457,25444.0
2020-06-11 12:35:00,52.2,52.23,52.12,52.13,50018.0,46.5367,46.5635,46.4654,46.4743,50018.0
2020-06-11 12:40:00,52.13,52.16,52.08,52.11,47186.0,46.4743,46.5011,46.4298,46.4565,47186.0
2020-06-11 12:45:00,52.12,52.19,52.03,52.04,25303.0,46.4654,46.5278,46.3852,46.3941,25303.0
2020-06-11 12:50:00,52.04,52.12,52.03,52.06,29810.0,46.3941,46.4654,46.3852,46.4119,29810.0
2020-06-11 12:55:00,52.06,52.14,52.03,52.08,33152.0,46.4119,46.4833,46.3852,46.4298,33152.0
2020-06-11 13:00:00,52.07,52.15,52.02,52.04,53818.0,46.4209,46.4922,46.3763,46.3941,53818.0
2020-06-11 13:05:00,52.03,52.04,51.95,51.97,60014.0,46.3852,46.3941,46.3139,46.3317,60014.0
2020-06-11 13:10:00,51.96,52.05,51.93,52.02,29366.0,46.3228,46.403,46.296,46.3763,29366.0
2020-06-11 13:15:00,52.03,52.06,52.01,52.04,20435.0,46.3852,46.4119,46.3674,46.3941,20435.0
2020-06-11 13:20:00,52.05,52.11,52.04,52.08,17417.0,46.403,46.4565,46.3941,46.4298,17417.0
2020-06-11 13:25:00,52.07,52.08,51.94,51.98,17821.0,46.4209,46.4298,46.305,46.3406,17821.0
2020-06-11 13:30:00,51.98,52.03,51.95,52.03,19910.0,46.3406,46.3852,46.3139,46.3852,19910.0
2020-06-11 13:35:00,52.02,52.02,51.93,51.94,21075.0,46.3763,46.3763,46.296,46.305,21075.0
2020-06-11 13:40:00,51.94,51.94,51.85,51.87,26101.0,46.305,46.305,46.2247,46.2426,26101.0
2020-06-11 13:45:00,51.87,51.9,51.81,51.88,24883.0,46.2426,46.2693,46.1891,46.2515,24883.0
2020-06-11 13:50:00,51.87,51.93,51.85,51.93,29781.0,46.2426,46.296,46.2247,46.296,29781.0
2020-06-11 13:55:00,51.93,51.97,51.89,51.95,24760.0,46.296,46.3317,46.2604,46.3139,24760.0
2020-06-11 14:00:00,51.95,51.95,51.85,51.89,16428.0,46.3139,46.3139,46.2247,46.2604,16428.0
2020-06-11 14:05:00,51.9,51.97,51.86,51.86,24173.0,46.2693,46.3317,46.2336,46.2336,24173.0
2020-06-11 14:10:00,51.88,51.91,51.84,51.88,18438.0,46.2515,46.2782,46.2158,46.2515,18438.0
2020-06-11 14:15:00,51.87,51.92,51.85,51.86,15488.0,46.2426,46.2871,46.2247,46.2336,15488.0
2020-06-11 14:20:00,51.87,51.91,51.84,51.91,24073.0,46.2426,46.2782,46.2158,46.2782,24073.0
2020-06-11 14:25:00,51.92,51.96,51.9,51.91,20953.0,46.2871,46.3228,46.2693,46.2782,20953.0
2020-06-11 14:30:00,51.91,51.99,51.87,51.9,32142.0,46.2782,46.3495,46.2426,46.2693,32142.0
2020-06-11 14:35:00,51.88,51.89,51.79,51.82,19554.0,46.2515,46.2604,46.1712,46.198,19554.0
2020-06-11 14:40:00,51.8,51.82,51.65,51.7,26651.0,46.1801,46.198,46.0464,46.091,26651.0
2020-06-11 14:45:00,51.69,51.74,51.68,51.72,46356.0,46.0821,46.1267,46.0732,46.1088,46356.0
2020-06-11 14:50:00,51.72,51.73,51.59,51.6,39577.0,46.1088,46.1177,45.9929,46.0018,39577.0
2020-06-11 14:55:00,51.6,51.62,51.53,51.6,35079.0,46.0018,46.0197,45.9394,46.0018,35079.0
2020-06-11 15:00:00,51.6,51.65,51.53,51.65,29012.0,46.0018,46.0464,45.9394,46.0464,29012.0
2020-06-11 15:05:00,51.65,51.7,51.58,51.67,41414.0,46.0464,46.091,45.984,46.0642,41414.0
2020-06-11 15:10:00,51.66,51.72,51.59,51.61,30481.0,46.0553,46.1088,45.9929,46.0108,30481.0
2020-06-11 15:15:00,51.6,51.64,51.51,51.55,30441.0,46.0018,46.0375,45.9216,45.9573,30441.0
2020-06-11 15:20:00,51.55,51.56,51.46,51.47,61583.0,45.9573,45.9662,45.877,45.8859,61583.0
2020-06-11 15:25:00,51.48,51.54,51.44,51.5,54573.0,45.8949,45.9484,45.8592,45.9127,54573.0
2020-06-11 15:30:00,51.49,51.56,51.42,51.54,46731.0,45.9038,45.9662,45.8414,45.9484,46731.0
2020-06-11 15:35:00,51.54,51.56,51.45,51.53,61708.0,45.9484,45.9662,45.8681,45.9394,61708.0
2020-06-11 15:40:00,51.52,51.75,51.52,51.75,99617.0,45.9305,46.1356,45.9305,46.1356,99617.0
2020-06-11 15:45:00,51.75,51.76,51.62,51.65,91695.0,46.1356,46.1445,46.0197,46.0464,91695.0
2020-06-11 15:50:00,51.65,51.68,51.53,51.53,115993.0,46.0464,46.0732,45.9394,45.9394,115993.0
2020-06-11 15:55:00,51.54,51.62,51.5,51.58,172679.0,45.9484,46.0197,45.9127,45.984,172679.0
2020-06-12 09:30:00,52.17,52.25,52.04,52.23,243568.0,46.51,46.5813,46.3941,46.5635,243568.0
2020-06-12 09:35:00,52.22,52.23,51.95,52.08,138331.0,46.5546,46.5635,46.3139,46.4298,138331.0
2020-06-12 09:40:00,52.07,52.19,52.0,52.05,94885.0,46.4209,46.5278,46.3584,46.403,94885.0
2020-06-12 09:45:00,52.04,52.11,52.03,52.07,61959.0,46.3941,46.4565,46.3852,46.4209,61959.0
2020-06-12 09:50:00,52.07,52.13,52.02,52.06,60654.0,46.4209,46.4743,46.3763,46.4119,60654.0
2020-06-12 09:55:00,52.05,52.16,52.01,52.07,114633.0,46.403,46.5011,46.3674,46.4209,114633.0
2020-06-12 10:00:00,52.07,52.1,51.99,52.02,66169.0,46.4209,46.4476,46.3495,46.3763,66169.0
2020-06-12 10:05:00,52.02,52.03,51.94,51.95,66804.0,46.3763,46.3852,46.305,46.3139,66804.0
2020-06-12 10:10:00,51.95,51.95,51.79,51.79,73584.0,46.3139,46.3139,46.1712,46.1712,73584.0
2020-06-12 10:15:00,51.79,51.81,51.72,51.73,74085.0,46.1712,46.1891,46.1088,46.1177,74085.0
2020-06-12 10:20:00,51.73,51.83,51.71,51.78,86007.0,46.1177,46.2069,46.0999,46.1623,86007.0
2020-06-12 10:25:00,51.77,51.83,51.7,51.71,58620.0,46.1534,46.2069,46.091,46.0999,58620.0
2020-06-12 10:30:00,51.7,51.87,51.7,51.8,82950.0,46.091,46.2426,46.091,46.1801,82950.0
2020-06-12 10:35:00,51.8,51.82,51.69,51.71,122842.0,46.1801,46.198,46.0821,46.0999,122842.0
2020-06-12 10:40:00,51.7,51.78,51.67,51.73,46825.0,46.091,46.1623,46.0642,46.1177,46825.0
2020-06-12 10:45:00,51.73,51.83,51.69,51.7,56791.0,46.1177,46.2069,46.0821,46.091,56791.0
2020-06-12 10:50:00,51.69,51.73,51.66,51.69,72399.0,46.0821,46.1177,46.0553,46.0821,72399.0
2020-06-12 10:55:00,51.7,51.78,51.65,51.66,43193.0,46.091,46.1623,46.0464,46.0553,43193.0
2020-06-12 11:00:00,51.66,51.69,51.44,51.46,74348.0,46.0553,46.0821,45.8592,45.877,74348.0
2020-06-12 11:05:00,51.46,51.7,51.45,51.68,78012.0,45.877,46.091,45.8681,46.0732,78012.0
2020-06-12 11:10:00,51.68,51.68,51.54,51.55,36517.0,46.0732,46.0732,45.9484,45.9573,36517.0
2020-06-12 11:15:00,51.55,51.59,51.35,51.37,35717.0,45.9573,45.9929,45.779,45.7968,35717.0
2020-06-12 11:20:00,51.37,51.51,51.3,51.35,67522.0,45.7968,45.9216,45.7344,45.779,67522.0
2020-06-12 11:25:00,51.35,51.45,51.34,51.34,182369.0,45.779,45.8681,45.7701,45.7701,182369.0
2020-06-12 11:30:00,51.35,51.72,51.35,51.71,169935.0,45.779,46.1088,45.779,46.0999,169935.0
2020-06-12 11:35:00,51.73,51.81,51.71,51.76,75522.0,46.1177,46.1891,46.0999,46.1445,75522.0
2020-06-12 11:40:00,51.76,51.77,51.65,51.66,22907.0,46.1445,46.1534,46.0464,46.0553,22907.0
2020-06-12 11:45:00,51.67,51.77,51.65,51.73,60532.0,46.0642,46.1534,46.0464,46.1177,60532.0
2020-06-12 11:50:00,51.74,51.76,51.67,51.75,28302.0,46.1267,46.1445,46.0642,46.1356,28302.0
2020-06-12 11:55:00,51.76,51.87,51.74,51.86,16842.0,46.1445,46.2426,46.1267,46.2336,16842.0
2020-06-12 12:00:00,51.86,51.93,51.83,51.9,22456.0,46.2336,46.296,46.2069,46.2693,22456.0
2020-06-12 12:05:00,51.91,51.95,51.89,51.89,12600.0,46.2782,46.3139,46.2604,46.2604,12600.0
2020-06-12 12:10:00,51.88,51.88,51.8,51.85,13719.0,46.2515,46.2515,46.1801,46.2247,13719.0
2020-06-12 12:15:00,51.84,51.93,51.81,51.88,17657.0,46.2158,46.296,46.1891,46.2515,17657.0
2020-06-12 12:20:00,51.9,51.9,51.77,51.78,23491.0,46.2693,46.2693,46.1534,46.1623,23491.0
2020-06-12 12:25:00,51.78,51.81,51.71,51.79,17636.0,46.1623,46.1891,46.0999,46.1712,17636.0
2020-06-12 12:30:00,51.78,51.78,51.65,51.65,17574.0,46.1623,46.1623,46.0464,46.0464,17574.0
2020-06-12 12:35:00,51.66,51.71,51.64,51.68,23460.0,46.0553,46.0999,46.0375,46.0732,23460.0
2020-06-12 12:40:00,51.67,51.72,51.6,51.61,23580.0,46.0642,46.1088,46.0018,46.0108,23580.0
2020-06-12 12:45:00,51.61,51.61,51.51,51.54,30217.0,46.0108,46.0108,45.9216,45.9484,30217.0
2020-06-12 12:50:00,51.53,51.7,51.53,51.7,36396.0,45.9394,46.091,45.9394,46.091,36396.0
2020-06-12 12:55:00,51.67,51.69,51.63,51.65,14959.0,46.0642,46.0821,46.0286,46.0464,14959.0
2020-06-12 13:00:00,51.65,51.66,51.51,51.52,19578.0,46.0464,46.0553,45.9216,45.9305,19578.0
2020-06-12 13:05:00,51.52,51.6,51.5,51.6,16850.0,45.9305,46.0018,45.9127,46.0018,16850.0
2020-06-12 13:10:00,51.59,51.59,51.5,51.51,20979.0,45.9929,45.9929,45.9127,45.9216,20979.0
2020-06-12 13:15:00,51.51,51.52,51.38,51.47,16336.0,45.9216,45.9305,45.8057,45.8859,16336.0
2020-06-12 13:20:00,51.46,51.48,51.35,51.36,35159.0,45.877,45.8949,45.779,45.7879,35159.0
2020-06-12 13:25:00,51.36,51.47,51.36,51.39,24060.0,45.7879,45.8859,45.7879,45.8146,24060.0
2020-06-12 13:30:00,51.39,51.42,51.17,51.21,43526.0,45.8146,45.8414,45.6185,45.6542,43526.0
2020-06-12 13:35:00,51.2,51.28,51.16,51.2,36216.0,45.6452,45.7166,45.6096,45.6452,36216.0
2020-06-12 13:40:00,51.21,51.28,51.16,51.19,38640.0,45.6542,45.7166,45.6096,45.6363,38640.0
2020-06-12 13:45:00,51.18,51.21,51.08,51.09,63863.0,45.6274,45.6542,45.5383,45.5472,63863.0
2020-06-12 13:50:00,51.12,51.14,51.05,51.13,17317.0,45.5739,45.5917,45.5115,45.5828,17317.0
2020-06-12 13:55:00,51.13,51.2,51.03,51.03,15200.0,45.5828,45.6452,45.4937,45.4937,15200.0
2020-06-12 14:00:00,51.04,51.18,51.02,51.11,28416.0,45.5026,45.6274,45.4848,45.565,28416.0
2020-06-12 14:05:00,51.1,51.1,50.95,50.98,45054.0,45.5561,45.5561,45.4224,45.4491,45054.0
2020-06-12 14:10:00,51.0,51.2,51.0,51.13,16288.0,45.4669,45.6452,45.4669,45.5828,16288.0
2020-06-12 14:15:00,51.11,51.18,51.08,51.08,17093.0,45.565,45.6274,45.5383,45.5383,17093.0
2020-06-12 14:20:00,51.09,51.1,51.02,51.07,18969.0,45.5472,45.5561,45.4848,45.5293,18969.0
2020-06-12 14:25:00,51.08,51.2,51.08,51.15,25716.0,45.5383,45.6452,45.5383,45.6007,25716.0
2020-06-12 14:30:00,51.18,51.32,51.18,51.23,47383.0,45.6274,45.7522,45.6274,45.672,47383.0
2020-06-12 14:35:00,51.24,51.26,51.15,51.17,11360.0,45.6809,45.6987,45.6007,45.6185,11360.0
2020-06-12 14:40:00,51.17,51.2,51.07,51.12,19991.0,45.6185,45.6452,45.5293,45.5739,19991.0
2020-06-12 14:45:00,51.12,51.24,51.11,51.16,22658.0,45.5739,45.6809,45.565,45.6096,22658.0
2020-06-12 14:50:00,51.17,51.26,51.13,51.26,27261.0,45.6185,45.6987,45.5828,45.6987,27261.0
2020-06-12 14:55:00,51.27,51.27,51.19,51.25,37441.0,45.7076,45.7076,45.6363,45.6898,37441.0
2020-06-12 15:00:00,51.26,51.35,51.25,51.29,88568.0,45.6987,45.779,45.6898,45.7255,88568.0
2020-06-12 15:05:00,51.3,51.4,51.27,51.35,36916.0,45.7344,45.8235,45.7076,45.779,36916.0
2020-06-12 15:10:00,51.35,51.4,51.33,51.36,31460.0,45.779,45.8235,45.7611,45.7879,31460.0
2020-06-12 15:15:00,51.36,51.36,51.23,51.33,33371.0,45.7879,45.7879,45.672,45.7611,33371.0
2020-06-12 15:20:00,51.33,51.37,51.23,51.23,20605.0,45.7611,45.7968,45.672,45.672,20605.0
2020-06-12 15:25:00,51.24,51.31,51.2,51.27,26254.0,45.6809,45.7433,45.6452,45.7076,26254.0
2020-06-12 15:30:00,51.27,51.29,51.16,51.25,34287.0,45.7076,45.7255,45.6096,45.6898,34287.0
2020-06-12 15:35:00,51.26,51.33,51.23,51.3,35341.0,45.6987,45.7611,45.672,45.7344,35341.0
2020-06-12 15:40:00,51.3,51.38,51.29,51.33,42314.0,45.7344,45.8057,45.7255,45.7611,42314.0
2020-06-12 15:45:00,51.33,51.51,51.32,51.49,81929.0,45.7611,45.9216,45.7522,45.9038,81929.0
2020-06-12 15:50:00,51.48,51.56,51.41,51.44,103543.0,45.8949,45.9662,45.8325,45.8592,103543.0
2020-06-12 15:55:00,51.44,51.53,51.42,51.47,239383.0,45.8592,45.9394,45.8414,45.8859,239383.0
2020-06-15 09:30:00,52.44,52.53,52.0,52.1,400425.0,46.7507,46.8309,46.3584,46.4476,400425.0
2020-06-15 09:35:00,52.11,52.26,52.01,52.15,122431.0,46.4565,46.5902,46.3674,46.4922,122431.0
2020-06-15 09:40:00,52.15,52.17,51.85,51.86,171839.0,46.4922,46.51,46.2247,46.2336,171839.0
2020-06-15 09:45:00,51.86,51.93,51.69,51.81,218448.0,46.2336,46.296,46.0821,46.1891,218448.0
2020-06-15 09:50:00,51.82,51.99,51.71,51.96,91338.0,46.198,46.3495,46.0999,46.3228,91338.0
2020-06-15 09:55:00,51.97,52.28,51.96,52.24,150659.0,46.3317,46.6081,46.3228,46.5724,150659.0
2020-06-15 10:00:00,52.25,52.27,52.13,52.21,97458.0,46.5813,46.5992,46.4743,46.5457,97458.0
2020-06-15 10:05:00,52.21,52.36,52.14,52.3,65810.0,46.5457,46.6794,46.4833,46.6259,65810.0
2020-06-15 10:10:00,52.29,52.39,52.23,52.25,72090.0,46.617,46.7061,46.5635,46.5813,72090.0
2020-06-15 10:15:00,52.26,52.32,52.23,52.29,102119.0,46.5902,46.6437,46.5635,46.617,102119.0
2020-06-15 10:20:00,52.29,52.4,52.19,52.2,74241.0,46.617,46.715,46.5278,46.5367,74241.0
2020-06-15 10:25:00,52.2,52.22,52.13,52.17,57703.0,46.5367,46.5546,46.4743,46.51,57703.0
2020-06-15 10:30:00,52.16,52.2,52.09,52.19,49337.0,46.5011,46.5367,46.4387,46.5278,49337.0
2020-06-15 10:35:00,52.18,52.23,52.07,52.09,54740.0,46.5189,46.5635,46.4209,46.4387,54740.0
2020-06-15 10:40:00,52.09,52.18,52.03,52.18,54271.0,46.4387,46.5189,46.3852,46.5189,54271.0
2020-06-15 10:45:00,52.18,52.34,52.18,52.28,55515.0,46.5189,46.6616,46.5189,46.6081,55515.0
2020-06-15 10:50:00,52.28,52.28,52.19,52.27,43998.0,46.6081,46.6081,46.5278,46.5992,43998.0
2020-06-15 10:55:00,52.27,52.29,52.09,52.15,43174.0,46.5992,46.617,46.4387,46.4922,43174.0
2020-06-15 11:00:00,52.13,52.26,52.08,52.24,70728.0,46.4743,46.5902,46.4298,46.5724,70728.0
2020-06-15 11:05:00,52.25,52.37,52.22,52.35,76876.0,46.5813,46.6883,46.5546,46.6705,76876.0
2020-06-15 11:10:00,52.36,52.44,52.29,52.44,56257.0,46.6794,46.7507,46.617,46.7507,56257.0
2020-06-15 11:15:00,52.43,52.43,52.25,52.34,53852.0,46.7418,46.7418,46.5813,46.6616,53852.0
2020-06-15 11:20:00,52.36,52.46,52.32,52.45,34838.0,46.6794,46.7685,46.6437,46.7596,34838.0
2020-06-15 11:25:00,52.46,52.46,52.29,52.34,37114.0,46.7685,46.7685,46.617,46.6616,37114.0
2020-06-15 11:30:00,52.36,52.46,52.34,52.38,130957.0,46.6794,46.7685,46.6616,46.6972,130957.0
2020-06-15 11:35:00,52.39,52.64,52.38,52.59,76575.0,46.7061,46.929,46.6972,46.8844,76575.0
2020-06-15 11:40:00,52.59,52.64,52.48,52.51,42162.0,46.8844,46.929,46.7864,46.8131,42162.0
2020-06-15 11:45:00,52.51,52.53,52.47,52.53,29587.0,46.8131,46.8309,46.7775,46.8309,29587.0
2020-06-15 11:50:00,52.53,52.59,52.47,52.48,21776.0,46.8309,46.8844,46.7775,46.7864,21776.0
2020-06-15 11:55:00,52.48,52.72,52.48,52.71,120845.0,46.7864,47.0003,46.7864,46.9914,120845.0
2020-06-15 12:00:00,52.7,52.95,52.66,52.91,115786.0,46.9825,47.2054,46.9468,47.1697,115786.0
2020-06-15 12:05:00,52.9,52.93,52.82,52.87,40864.0,47.1608,47.1875,47.0895,47.1341,40864.0
2020-06-15 12:10:00,52.87,52.89,52.74,52.74,25649.0,47.1341,47.1519,47.0182,47.0182,25649.0
2020-06-15 12:15:00,52.73,52.77,52.7,52.71,48086.0,47.0092,47.0449,46.9825,46.9914,48086.0
2020-06-15 12:20:00,52.71,52.73,52.67,52.7,33361.0,46.9914,47.0092,46.9558,46.9825,33361.0
2020-06-15 12:25:00,52.7,52.76,52.69,52.71,26922.0,46.9825,47.036,46.9736,46.9914,26922.0
2020-06-15 12:30:00,52.7,52.72,52.63,52.7,26557.0,46.9825,47.0003,46.9201,46.9825,26557.0
2020-06-15 12:35:00,52.71,52.77,52.66,52.69,21471.0,46.9914,47.0449,46.9468,46.9736,21471.0
2020-06-15 12:40:00,52.69,52.72,52.67,52.7,14706.0,46.9736,47.0003,46.9558,46.9825,14706.0
2020-06-15 12:45:00,52.7,52.8,52.67,52.73,73484.0,46.9825,47.0717,46.9558,47.0092,73484.0
2020-06-15 12:50:00,52.73,52.74,52.67,52.7,31554.0,47.0092,47.0182,46.9558,46.9825,31554.0
2020-06-15 12:55:00,52.69,52.71,52.64,52.7,27248.0,46.9736,46.9914,46.929,46.9825,27248.0
2020-06-15 13:00:00,52.72,52.72,52.58,52.58,35615.0,47.0003,47.0003,46.8755,46.8755,35615.0
2020-06-15 13:05:00,52.59,52.61,52.53,52.56,39828.0,46.8844,46.9023,46.8309,46.8577,39828.0
2020-06-15 13:10:00,52.57,52.66,52.54,52.64,24413.0,46.8666,46.9468,46.8399,46.929,24413.0
2020-06-15 13:15:00,52.65,52.69,52.58,52.61,47471.0,46.9379,46.9736,46.8755,46.9023,47471.0
2020-06-15 13:20:00,52.6,52.66,52.52,52.52,25519.0,46.8934,46.9468,46.822,46.822,25519.0
2020-06-15 13:25:00,52.51,52.58,52.5,52.55,23549.0,46.8131,46.8755,46.8042,46.8488,23549.0
2020-06-15 13:30:00,52.55,52.61,52.54,52.56,23387.0,46.8488,46.9023,46.8399,46.8577,23387.0
2020-06-15 13:35:00,52.55,52.66,52.55,52.58,20764.0,46.8488,46.9468,46.8488,46.8755,20764.0
2020-06-15 13:40:00,52.59,52.61,52.54,52.56,12182.0,46.8844,46.9023,46.8399,46.8577,12182.0
2020-06-15 13:45:00,52.55,52.61,52.53,52.61,24292.0,46.8488,46.9023,46.8309,46.9023,24292.0
2020-06-15 13:50:00,52.61,52.68,52.6,52.67,21702.0,46.9023,46.9647,46.8934,46.9558,21702.0
2020-06-15 13:55:00,52.66,52.67,52.58,52.62,18329.0,46.9468,46.9558,46.8755,46.9112,18329.0
2020-06-15 14:00:00,52.61,52.86,52.6,52.82,69078.0,46.9023,47.1251,46.8934,47.0895,69078.0
2020-06-15 14:05:00,52.82,52.9,52.81,52.81,25067.0,47.0895,47.1608,47.0806,47.0806,25067.0
2020-06-15 14:10:00,52.83,52.89,52.76,52.89,25077.0,47.0984,47.1519,47.036,47.1519,25077.0
2020-06-15 14:15:00,52.89,52.95,52.89,52.94,29599.0,47.1519,47.2054,47.1519,47.1965,29599.0
2020-06-15 14:20:00,52.94,52.99,52.86,52.92,33012.0,47.1965,47.241,47.1251,47.1786,33012.0
2020-06-15 14:25:00,52.92,52.93,52.84,52.84,42165.0,47.1786,47.1875,47.1073,47.1073,42165.0
2020-06-15 14:30:00,52.86,52.92,52.71,52.71,53073.0,47.1251,47.1786,46.9914,46.9914,53073.0
2020-06-15 14:35:00,52.72,52.8,52.71,52.73,38447.0,47.0003,47.0717,46.9914,47.0092,38447.0
2020-06-15 14:40:00,52.73,52.79,52.7,52.71,21026.0,47.0092,47.0627,46.9825,46.9914,21026.0
2020-06-15 14:45:00,52.71,52.78,52.7,52.76,35966.0,46.9914,47.0538,46.9825,47.036,35966.0
2020-06-15 14:50:00,52.75,52.78,52.67,52.7,30138.0,47.0271,47.0538,46.9558,46.9825,30138.0
2020-06-15 14:55:00,52.71,52.75,52.7,52.72,24903.0,46.9914,47.0271,46.9825,47.0003,24903.0
2020-06-15 15:00:00,52.72,52.81,52.71,52.8,30646.0,47.0003,47.0806,46.9914,47.0717,30646.0
2020-06-15 15:05:00,52.78,52.78,52.68,52.69,24764.0,47.0538,47.0538,46.9647,46.9736,24764.0
2020-06-15 15:10:00,52.71,52.74,52.64,52.66,35030.0,46.9914,47.0182,46.929,46.9468,35030.0
2020-06-15 15:15:00,52.66,52.7,52.64,52.65,23040.0,46.9468,46.9825,46.929,46.9379,23040.0
2020-06-15 15:20:00,52.65,52.68,52.62,52.65,35324.0,46.9379,46.9647,46.9112,46.9379,35324.0
2020-06-15 15:25:00,52.66,52.7,52.56,52.57,44988.0,46.9468,46.9825,46.8577,46.8666,44988.0
2020-06-15 15:30:00,52.56,52.59,52.41,52.51,104930.0,46.8577,46.8844,46.724,46.8131,104930.0
2020-06-15 15:35:00,52.51,52.55,52.46,52.53,54782.0,46.8131,46.8488,46.7685,46.8309,54782.0
2020-06-15 15:40:00,52.54,52.55,52.47,52.48,59708.0,46.8399,46.8488,46.7775,46.7864,59708.0
2020-06-15 15:45:00,52.48,52.59,52.47,52.57,90922.0,46.7864,46.8844,46.7775,46.8666,90922.0
2020-06-15 15:50:00,52.57,52.62,52.56,52.59,83422.0,46.8666,46.9112,46.8577,46.8844,83422.0
2020-06-15 15:55:00,52.59,52.66,52.57,52.64,92363.0,46.8844,46.9468,46.8666,46.929,92363.0
2020-06-16 09:30:00,54.18,54.21,53.92,53.92,246435.0,48.3019,48.3287,48.0701,48.0701,246435.0
2020-06-16 09:35:00,53.92,53.99,53.85,53.87,115604.0,48.0701,48.1325,48.0077,48.0256,115604.0
2020-06-16 09:40:00,53.86,53.91,53.78,53.89,97246.0,48.0167,48.0612,47.9453,48.0434,97246.0
2020-06-16 09:45:00,53.9,54.0,53.88,53.92,88341.0,48.0523,48.1415,48.0345,48.0701,88341.0
2020-06-16 09:50:00,53.92,53.92,53.73,53.74,109099.0,48.0701,48.0701,47.9008,47.9097,109099.0
2020-06-16 09:55:00,53.73,53.77,53.69,53.72,53960.0,47.9008,47.9364,47.8651,47.8918,53960.0
2020-06-16 10:00:00,53.71,53.72,53.57,53.57,85109.0,47.8829,47.8918,47.7581,47.7581,85109.0
2020-06-16 10:05:00,53.57,53.75,53.56,53.69,88956.0,47.7581,47.9186,47.7492,47.8651,88956.0
2020-06-16 10:10:00,53.69,53.75,53.65,53.73,60040.0,47.8651,47.9186,47.8294,47.9008,60040.0
2020-06-16 10:15:00,53.74,53.8,53.7,53.78,56844.0,47.9097,47.9632,47.874,47.9453,56844.0
2020-06-16 10:20:00,53.78,53.86,53.71,53.85,62605.0,47.9453,48.0167,47.8829,48.0077,62605.0
2020-06-16 10:25:00,53.84,54.0,53.83,53.97,62587.0,47.9988,48.1415,47.9899,48.1147,62587.0
2020-06-16 10:30:00,53.97,54.05,53.94,53.95,49920.0,48.1147,48.186,48.088,48.0969,49920.0
2020-06-16 10:35:00,53.96,54.02,53.85,53.99,68226.0,48.1058,48.1593,48.0077,48.1325,68226.0
2020-06-16 10:40:00,53.98,54.01,53.87,53.89,58430.0,48.1236,48.1504,48.0256,48.0434,58430.0
2020-06-16 10:45:00,53.9,53.95,53.8,53.94,44471.0,48.0523,48.0969,47.9632,48.088,44471.0
2020-06-16 10:50:00,53.94,53.95,53.79,53.87,66297.0,48.088,48.0969,47.9542,48.0256,66297.0
2020-06-16 10:55:00,53.88,53.9,53.64,53.68,69644.0,48.0345,48.0523,47.8205,47.8562,69644.0
2020-06-16 11:00:00,53.67,53.68,53.52,53.67,125085.0,47.8473,47.8562,47.7135,47.8473,125085.0
2020-06-16 11:05:00,53.7,53.81,53.66,53.74,41239.0,47.874,47.9721,47.8384,47.9097,41239.0
2020-06-16 11:10:00,53.74,53.75,53.55,53.6,49001.0,47.9097,47.9186,47.7403,47.7849,49001.0
2020-06-16 11:15:00,53.62,53.82,53.6,53.74,32332.0,47.8027,47.981,47.7849,47.9097,32332.0
2020-06-16 11:20:00,53.76,53.81,53.67,53.7,40484.0,47.9275,47.9721,47.8473,47.874,40484.0
2020-06-16 11:25:00,53.69,53.76,53.68,53.73,77031.0,47.8651,47.9275,47.8562,47.9008,77031.0
2020-06-16 11:30:00,53.74,54.03,53.71,53.95,359035.0,47.9097,48.1682,47.8829,48.0969,359035.0
2020-06-16 11:35:00,53.96,53.97,53.64,53.73,65299.0,48.1058,48.1147,47.8205,47.9008,65299.0
2020-06-16 11:40:00,53.73,53.79,53.68,53.69,36925.0,47.9008,47.9542,47.8562,47.8651,36925.0
2020-06-16 11:45:00,53.69,53.79,53.69,53.7,27846.0,47.8651,47.9542,47.8651,47.874,27846.0
2020-06-16 11:50:00,53.71,53.73,53.64,53.67,30767.0,47.8829,47.9008,47.8205,47.8473,30767.0
2020-06-16 11:55:00,53.66,53.66,53.55,53.65,48383.0,47.8384,47.8384,47.7403,47.8294,48383.0
2020-06-16 12:00:00,53.67,53.7,53.57,53.64,22169.0,47.8473,47.874,47.7581,47.8205,22169.0
2020-06-16 12:05:00,53.63,53.64,53.55,53.62,21222.0,47.8116,47.8205,47.7403,47.8027,21222.0
2020-06-16 12:10:00,53.64,53.7,53.6,53.68,21310.0,47.8205,47.874,47.7849,47.8562,21310.0
2020-06-16 12:15:00,53.69,53.73,53.59,53.61,26007.0,47.8651,47.9008,47.7759,47.7938,26007.0
2020-06-16 12:20:00,53.62,53.7,53.62,53.62,35200.0,47.8027,47.874,47.8027,47.8027,35200.0
2020-06-16 12:25:00,53.6,53.69,53.6,53.68,23673.0,47.7849,47.8651,47.7849,47.8562,23673.0
2020-06-16 12:30:00,53.68,53.81,53.68,53.8,23871.0,47.8562,47.9721,47.8562,47.9632,23871.0
2020-06-16 12:35:00,53.8,53.87,53.8,53.82,27942.0,47.9632,48.0256,47.9632,47.981,27942.0
2020-06-16 12:40:00,53.84,53.84,53.79,53.81,19295.0,47.9988,47.9988,47.9542,47.9721,19295.0
2020-06-16 12:45:00,53.82,53.85,53.76,53.79,50446.0,47.981,48.0077,47.9275,47.9542,50446.0
2020-06-16 12:50:00,53.79,53.85,53.77,53.84,16745.0,47.9542,48.0077,47.9364,47.9988,16745.0
2020-06-16 12:55:00,53.85,53.87,53.79,53.81,24439.0,48.0077,48.0256,47.9542,47.9721,24439.0
2020-06-16 13:00:00,53.82,53.86,53.78,53.79,16868.0,47.981,48.0167,47.9453,47.9542,16868.0
2020-06-16 13:05:00,53.78,53.82,53.76,53.8,16926.0,47.9453,47.981,47.9275,47.9632,16926.0
2020-06-16 13:10:00,53.81,53.85,53.8,53.84,22929.0,47.9721,48.0077,47.9632,47.9988,22929.0
2020-06-16 13:15:00,53.84,53.87,53.82,53.87,29461.0,47.9988,48.0256,47.981,48.0256,29461.0
2020-06-16 13:20:00,53.87,53.9,53.84,53.9,55651.0,48.0256,48.0523,47.9988,48.0523,55651.0
2020-06-16 13:25:00,53.89,53.9,53.82,53.82,39213.0,48.0434,48.0523,47.981,47.981,39213.0
2020-06-16 13:30:00,53.83,53.85,53.76,53.76,27380.0,47.9899,48.0077,47.9275,47.9275,27380.0
2020-06-16 13:35:00,53.75,53.8,53.73,53.76,20466.0,47.9186,47.9632,47.9008,47.9275,20466.0
2020-06-16 13:40:00,53.76,53.83,53.75,53.82,22451.0,47.9275,47.9899,47.9186,47.981,22451.0
2020-06-16 13:45:00,53.82,53.82,53.75,53.75,11741.0,47.981,47.981,47.9186,47.9186,11741.0
2020-06-16 13:50:00,53.78,53.8,53.67,53.69,13915.0,47.9453,47.9632,47.8473,47.8651,13915.0
2020-06-16 13:55:00,53.68,53.77,53.66,53.76,36135.0,47.8562,47.9364,47.8384,47.9275,36135.0
2020-06-16 14:00:00,53.77,53.81,53.74,53.79,37083.0,47.9364,47.9721,47.9097,47.9542,37083.0
2020-06-16 14:05:00,53.79,53.81,53.76,53.8,15332.0,47.9542,47.9721,47.9275,47.9632,15332.0
2020-06-16 14:10:00,53.81,53.89,53.8,53.85,26066.0,47.9721,48.0434,47.9632,48.0077,26066.0
2020-06-16 14:15:00,53.84,53.91,53.84,53.85,32638.0,47.9988,48.0612,47.9988,48.0077,32638.0
2020-06-16 14:20:00,53.86,53.86,53.71,53.77,32933.0,48.0167,48.0167,47.8829,47.9364,32933.0
2020-06-16 14:25:00,53.77,53.78,53.71,53.76,21768.0,47.9364,47.9453,47.8829,47.9275,21768.0
2020-06-16 14:30:00,53.75,53.82,53.74,53.75,39130.0,47.9186,47.981,47.9097,47.9186,39130.0
2020-06-16 14:35:00,53.76,53.79,53.73,53.77,33283.0,47.9275,47.9542,47.9008,47.9364,33283.0
2020-06-16 14:40:00,53.78,53.78,53.72,53.75,19035.0,47.9453,47.9453,47.8918,47.9186,19035.0
2020-06-16 14:45:00,53.76,53.77,53.7,53.73,19492.0,47.9275,47.9364,47.874,47.9008,19492.0
2020-06-16 14:50:00,53.74,53.75,53.68,53.73,27301.0,47.9097,47.9186,47.8562,47.9008,27301.0
2020-06-16 14:55:00,53.74,53.77,53.69,53.7,27561.0,47.9097,47.9364,47.8651,47.874,27561.0
2020-06-16 15:00:00,53.7,53.74,53.65,53.71,77484.0,47.874,47.9097,47.8294,47.8829,77484.0
2020-06-16 15:05:00,53.71,53.74,53.61,53.62,24616.0,47.8829,47.9097,47.7938,47.8027,24616.0
2020-06-16 15:10:00,53.63,53.67,53.6,53.65,21541.0,47.8116,47.8473,47.7849,47.8294,21541.0
2020-06-16 15:15:00,53.64,53.65,53.5,53.52,27232.0,47.8205,47.8294,47.6957,47.7135,27232.0
2020-06-16 15:20:00,53.53,53.62,53.53,53.58,31898.0,47.7225,47.8027,47.7225,47.767,31898.0
2020-06-16 15:25:00,53.58,53.63,53.57,53.6,30088.0,47.767,47.8116,47.7581,47.7849,30088.0
2020-06-16 15:30:00,53.6,53.72,53.56,53.71,44633.0,47.7849,47.8918,47.7492,47.8829,44633.0
2020-06-16 15:35:00,53.7,53.7,53.6,53.61,48470.0,47.874,47.874,47.7849,47.7938,48470.0
2020-06-16 15:40:00,53.62,53.62,53.51,53.54,65959.0,47.8027,47.8027,47.7046,47.7314,65959.0
2020-06-16 15:45:00,53.54,53.62,53.52,53.58,37742.0,47.7314,47.8027,47.7135,47.767,37742.0
2020-06-16 15:50:00,53.57,53.62,53.53,53.56,85544.0,47.7581,47.8027,47.7225,47.7492,85544.0
2020-06-16 15:55:00,53.56,53.62,53.55,53.58,283375.0,47.7492,47.8027,47.7403,47.767,283375.0
2020-06-17 09:30:00,54.12,54.16,54.02,54.02,200966.0,48.2484,48.2841,48.1593,48.1593,200966.0
2020-06-17 09:35:00,54.02,54.11,54.01,54.02,80003.0,48.1593,48.2395,48.1504,48.1593,80003.0
2020-06-17 09:40:00,54.02,54.1,53.97,54.04,71668.0,48.1593,48.2306,48.1147,48.1771,71668.0
2020-06-17 09:45:00,54.05,54.14,54.03,54.12,73819.0,48.186,48.2663,48.1682,48.2484,73819.0
2020-06-17 09:50:00,54.13,54.21,54.12,54.18,66573.0,48.2574,48.3287,48.2484,48.3019,66573.0
2020-06-17 09:55:00,54.18,54.2,54.09,54.15,39649.0,48.3019,48.3198,48.2217,48.2752,39649.0
2020-06-17 10:00:00,54.16,54.25,54.14,54.2,43065.0,48.2841,48.3643,48.2663,48.3198,43065.0
2020-06-17 10:05:00,54.21,54.24,54.16,54.22,56373.0,48.3287,48.3554,48.2841,48.3376,56373.0
2020-06-17 10:10:00,54.21,54.25,54.15,54.21,31338.0,48.3287,48.3643,48.2752,48.3287,31338.0
2020-06-17 10:15:00,54.21,54.24,54.04,54.06,88152.0,48.3287,48.3554,48.1771,48.195,88152.0
2020-06-17 10:20:00,54.06,54.16,54.05,54.14,26043.0,48.195,48.2841,48.186,48.2663,26043.0
2020-06-17 10:25:00,54.14,54.2,54.09,54.15,58615.0,48.2663,48.3198,48.2217,48.2752,58615.0
2020-06-17 10:30:00,54.15,54.21,54.05,54.2,60944.0,48.2752,48.3287,48.186,48.3198,60944.0
2020-06-17 10:35:00,54.2,54.2,54.07,54.16,51784.0,48.3198,48.3198,48.2039,48.2841,51784.0
2020-06-17 10:40:00,54.16,54.16,54.1,54.15,27285.0,48.2841,48.2841,48.2306,48.2752,27285.0
2020-06-17 10:45:00,54.15,54.16,54.09,54.16,42905.0,48.2752,48.2841,48.2217,48.2841,42905.0
2020-06-17 10:50:00,54.15,54.2,54.11,54.16,33074.0,48.2752,48.3198,48.2395,48.2841,33074.0
2020-06-17 10:55:00,54.16,54.21,54.16,54.19,38140.0,48.2841,48.3287,48.2841,48.3109,38140.0
2020-06-17 11:00:00,54.17,54.24,54.17,54.2,31383.0,48.293,48.3554,48.293,48.3198,31383.0
2020-06-17 11:05:00,54.2,54.24,54.17,54.22,29611.0,48.3198,48.3554,48.293,48.3376,29611.0
2020-06-17 11:10:00,54.21,54.25,54.17,54.2,49782.0,48.3287,48.3643,48.293,48.3198,49782.0
2020-06-17 11:15:00,54.19,54.23,54.09,54.15,29916.0,48.3109,48.3465,48.2217,48.2752,29916.0
2020-06-17 11:20:00,54.15,54.15,54.1,54.11,15860.0,48.2752,48.2752,48.2306,48.2395,15860.0
2020-06-17 11:25:00,54.09,54.13,54.04,54.1,51072.0,48.2217,48.2574,48.1771,48.2306,51072.0
2020-06-17 11:30:00,54.11,54.16,54.04,54.11,134539.0,48.2395,48.2841,48.1771,48.2395,134539.0
2020-06-17 11:35:00,54.12,54.22,54.11,54.2,25216.0,48.2484,48.3376,48.2395,48.3198,25216.0
2020-06-17 11:40:00,54.2,54.2,54.14,54.15,15207.0,48.3198,48.3198,48.2663,48.2752,15207.0
2020-06-17 11:45:00,54.15,54.17,54.02,54.02,17265.0,48.2752,48.293,48.1593,48.1593,17265.0
2020-06-17 11:50:00,54.02,54.02,53.94,53.95,39635.0,48.1593,48.1593,48.088,48.0969,39635.0
2020-06-17 11:55:00,53.95,53.99,53.95,53.97,20209.0,48.0969,48.1325,48.0969,48.1147,20209.0
2020-06-17 12:00:00,53.96,53.97,53.92,53.94,14517.0,48.1058,48.1147,48.0701,48.088,14517.0
2020-06-17 12:05:00,53.93,53.94,53.91,53.91,16576.0,48.0791,48.088,48.0612,48.0612,16576.0
2020-06-17 12:10:00,53.92,53.93,53.87,53.88,22812.0,48.0701,48.0791,48.0256,48.0345,22812.0
2020-06-17 12:15:00,53.87,53.91,53.85,53.89,32291.0,48.0256,48.0612,48.0077,48.0434,32291.0
2020-06-17 12:20:00,53.89,53.98,53.86,53.98,26465.0,48.0434,48.1236,48.0167,48.1236,26465.0
2020-06-17 12:25:00,53.98,54.0,53.93,53.98,24999.0,48.1236,48.1415,48.0791,48.1236,24999.0
2020-06-17 12:30:00,53.98,54.12,53.98,54.08,19188.0,48.1236,48.2484,48.1236,48.2128,19188.0
2020-06-17 12:35:00,54.07,54.09,54.03,54.05,19357.0,48.2039,48.2217,48.1682,48.186,19357.0
2020-06-17 12:40:00,54.05,54.08,54.02,54.05,21248.0,48.186,48.2128,48.1593,48.186,21248.0
2020-06-17 12:45:00,54.05,54.06,54.03,54.05,11319.0,48.186,48.195,48.1682,48.186,11319.0
2020-06-17 12:50:00,54.05,54.07,54.02,54.07,14445.0,48.186,48.2039,48.1593,48.2039,14445.0
2020-06-17 12:55:00,54.07,54.08,54.03,54.08,14132.0,48.2039,48.2128,48.1682,48.2128,14132.0
2020-06-17 13:00:00,54.09,54.18,54.09,54.17,12761.0,48.2217,48.3019,48.2217,48.293,12761.0
2020-06-17 13:05:00,54.17,54.17,54.1,54.12,24420.0,48.293,48.293,48.2306,48.2484,24420.0
2020-06-17 13:10:00,54.12,54.13,54.09,54.11,12312.0,48.2484,48.2574,48.2217,48.2395,12312.0
2020-06-17 13:15:00,54.13,54.14,54.08,54.09,9818.0,48.2574,48.2663,48.2128,48.2217,9818.0
2020-06-17 13:20:00,54.09,54.12,54.08,54.12,9985.0,48.2217,48.2484,48.2128,48.2484,9985.0
2020-06-17 13:25:00,54.11,54.13,54.09,54.1,21766.0,48.2395,48.2574,48.2217,48.2306,21766.0
2020-06-17 13:30:00,54.11,54.15,54.11,54.14,12803.0,48.2395,48.2752,48.2395,48.2663,12803.0
2020-06-17 13:35:00,54.14,54.14,54.08,54.11,13532.0,48.2663,48.2663,48.2128,48.2395,13532.0
2020-06-17 13:40:00,54.12,54.13,54.1,54.12,10138.0,48.2484,48.2574,48.2306,48.2484,10138.0
2020-06-17 13:45:00,54.12,54.14,54.09,54.13,22888.0,48.2484,48.2663,48.2217,48.2574,22888.0
2020-06-17 13:50:00,54.14,54.15,54.11,54.14,13095.0,48.2663,48.2752,48.2395,48.2663,13095.0
2020-06-17 13:55:00,54.14,54.15,54.11,54.11,9490.0,48.2663,48.2752,48.2395,48.2395,9490.0
2020-06-17 14:00:00,54.1,54.13,54.1,54.12,30117.0,48.2306,48.2574,48.2306,48.2484,30117.0
2020-06-17 14:05:00,54.12,54.15,54.12,54.14,16105.0,48.2484,48.2752,48.2484,48.2663,16105.0
2020-06-17 14:10:00,54.14,54.17,54.11,54.12,27469.0,48.2663,48.293,48.2395,48.2484,27469.0
2020-06-17 14:15:00,54.11,54.12,54.08,54.09,17099.0,48.2395,48.2484,48.2128,48.2217,17099.0
2020-06-17 14:20:00,54.09,54.1,54.07,54.09,15965.0,48.2217,48.2306,48.2039,48.2217,15965.0
2020-06-17 14:25:00,54.09,54.1,54.04,54.08,19324.0,48.2217,48.2306,48.1771,48.2128,19324.0
2020-06-17 14:30:00,54.09,54.1,54.03,54.04,19505.0,48.2217,48.2306,48.1682,48.1771,19505.0
2020-06-17 14:35:00,54.05,54.06,54.01,54.03,19084.0,48.186,48.195,48.1504,48.1682,19084.0
2020-06-17 14:40:00,54.03,54.09,54.03,54.04,26675.0,48.1682,48.2217,48.1682,48.1771,26675.0
2020-06-17 14:45:00,54.04,54.05,53.96,53.97,14997.0,48.1771,48.186,48.1058,48.1147,14997.0
2020-06-17 14:50:00,53.97,54.01,53.96,53.97,20934.0,48.1147,48.1504,48.1058,48.1147,20934.0
2020-06-17 14:55:00,53.99,54.02,53.95,53.95,18593.0,48.1325,48.1593,48.0969,48.0969,18593.0
2020-06-17 15:00:00,53.95,53.99,53.9,53.98,14484.0,48.0969,48.1325,48.0523,48.1236,14484.0
2020-06-17 15:05:00,53.99,54.0,53.95,53.97,18512.0,48.1325,48.1415,48.0969,48.1147,18512.0
2020-06-17 15:10:00,53.98,53.98,53.93,53.96,45053.0,48.1236,48.1236,48.0791,48.1058,45053.0
2020-06-17 15:15:00,53.96,54.0,53.91,53.95,29226.0,48.1058,48.1415,48.0612,48.0969,29226.0
2020-06-17 15:20:00,53.94,53.95,53.81,53.87,55238.0,48.088,48.0969,47.9721,48.0256,55238.0
2020-06-17 15:25:00,53.87,53.89,53.82,53.86,30168.0,48.0256,48.0434,47.981,48.0167,30168.0
2020-06-17 15:30:00,53.85,53.89,53.77,53.86,88372.0,48.0077,48.0434,47.9364,48.0167,88372.0
2020-06-17 15:35:00,53.86,53.87,53.82,53.84,40618.0,48.0167,48.0256,47.981,47.9988,40618.0
2020-06-17 15:40:00,53.84,53.84,53.78,53.83,26942.0,47.9988,47.9988,47.9453,47.9899,26942.0
2020-06-17 15:45:00,53.83,53.85,53.76,53.78,45211.0,47.9899,48.0077,47.9275,47.9453,45211.0
2020-06-17 15:50:00,53.77,53.9,53.77,53.86,58353.0,47.9364,48.0523,47.9364,48.0167,58353.0
2020-06-17 15:55:00,53.86,53.93,53.84,53.89,73562.0,48.0167,48.0791,47.9988,48.0434,73562.0
2020-06-18 09:30:00,52.6,52.83,52.57,52.68,212974.0,46.8934,47.0984,46.8666,46.9647,212974.0
2020-06-18 09:35:00,52.68,52.75,52.61,52.72,78934.0,46.9647,47.0271,46.9023,47.0003,78934.0
2020-06-18 09:40:00,52.72,52.76,52.65,52.66,70472.0,47.0003,47.036,46.9379,46.9468,70472.0
2020-06-18 09:45:00,52.67,52.71,52.6,52.62,119774.0,46.9558,46.9914,46.8934,46.9112,119774.0
2020-06-18 09:50:00,52.61,52.63,52.52,52.58,86071.0,46.9023,46.9201,46.822,46.8755,86071.0
2020-06-18 09:55:00,52.6,52.62,52.55,52.57,19691.0,46.8934,46.9112,46.8488,46.8666,19691.0
2020-06-18 10:00:00,52.58,52.61,52.47,52.51,68894.0,46.8755,46.9023,46.7775,46.8131,68894.0
2020-06-18 10:05:00,52.52,52.56,52.4,52.44,52636.0,46.822,46.8577,46.715,46.7507,52636.0
2020-06-18 10:10:00,52.44,52.54,52.42,52.43,39457.0,46.7507,46.8399,46.7329,46.7418,39457.0
2020-06-18 10:15:00,52.43,52.46,52.4,52.41,38695.0,46.7418,46.7685,46.715,46.724,38695.0
2020-06-18 10:20:00,52.4,52.42,52.33,52.33,48776.0,46.715,46.7329,46.6526,46.6526,48776.0
2020-06-18 10:25:00,52.32,52.42,52.3,52.37,38986.0,46.6437,46.7329,46.6259,46.6883,38986.0
2020-06-18 10:30:00,52.37,52.43,52.28,52.4,40312.0,46.6883,46.7418,46.6081,46.715,40312.0
2020-06-18 10:35:00,52.39,52.45,52.38,52.41,43191.0,46.7061,46.7596,46.6972,46.724,43191.0
2020-06-18 10:40:00,52.42,52.5,52.39,52.46,42030.0,46.7329,46.8042,46.7061,46.7685,42030.0
2020-06-18 10:45:00,52.46,52.48,52.43,52.45,32715.0,46.7685,46.7864,46.7418,46.7596,32715.0
2020-06-18 10:50:00,52.46,52.46,52.4,52.41,23113.0,46.7685,46.7685,46.715,46.724,23113.0
2020-06-18 10:55:00,52.41,52.53,52.41,52.52,37847.0,46.724,46.8309,46.724,46.822,37847.0
2020-06-18 11:00:00,52.52,52.53,52.47,52.49,37645.0,46.822,46.8309,46.7775,46.7953,37645.0
2020-06-18 11:05:00,52.49,52.61,52.49,52.6,33823.0,46.7953,46.9023,46.7953,46.8934,33823.0
2020-06-18 11:10:00,52.61,52.64,52.55,52.6,85777.0,46.9023,46.929,46.8488,46.8934,85777.0
2020-06-18 11:15:00,52.59,52.65,52.58,52.61,36097.0,46.8844,46.9379,46.8755,46.9023,36097.0
2020-06-18 11:20:00,52.61,52.65,52.6,52.63,44426.0,46.9023,46.9379,46.8934,46.9201,44426.0
2020-06-18 11:25:00,52.62,52.65,52.54,52.55,36616.0,46.9112,46.9379,46.8399,46.8488,36616.0
2020-06-18 11:30:00,52.55,52.58,52.45,52.51,54660.0,46.8488,46.8755,46.7596,46.8131,54660.0
2020-06-18 11:35:00,52.51,52.53,52.46,52.47,22680.0,46.8131,46.8309,46.7685,46.7775,22680.0
2020-06-18 11:40:00,52.48,52.5,52.46,52.47,10408.0,46.7864,46.8042,46.7685,46.7775,10408.0
2020-06-18 11:45:00,52.47,52.53,52.46,52.53,9610.0,46.7775,46.8309,46.7685,46.8309,9610.0
2020-06-18 11:50:00,52.53,52.53,52.44,52.46,33878.0,46.8309,46.8309,46.7507,46.7685,33878.0
2020-06-18 11:55:00,52.47,52.5,52.44,52.47,14739.0,46.7775,46.8042,46.7507,46.7775,14739.0
2020-06-18 12:00:00,52.46,52.48,52.37,52.38,22918.0,46.7685,46.7864,46.6883,46.6972,22918.0
2020-06-18 12:05:00,52.38,52.4,52.37,52.39,10388.0,46.6972,46.715,46.6883,46.7061,10388.0
2020-06-18 12:10:00,52.39,52.39,52.34,52.34,15667.0,46.7061,46.7061,46.6616,46.6616,15667.0
2020-06-18 12:15:00,52.35,52.38,52.34,52.35,12874.0,46.6705,46.6972,46.6616,46.6705,12874.0
2020-06-18 12:20:00,52.35,52.43,52.34,52.41,8503.0,46.6705,46.7418,46.6616,46.724,8503.0
2020-06-18 12:25:00,52.4,52.49,52.4,52.46,10594.0,46.715,46.7953,46.715,46.7685,10594.0
2020-06-18 12:30:00,52.46,52.46,52.4,52.42,13067.0,46.7685,46.7685,46.715,46.7329,13067.0
2020-06-18 12:35:00,52.43,52.49,52.4,52.45,44011.0,46.7418,46.7953,46.715,46.7596,44011.0
2020-06-18 12:40:00,52.45,52.52,52.45,52.52,24064.0,46.7596,46.822,46.7596,46.822,24064.0
2020-06-18 12:45:00,52.53,52.58,52.51,52.58,19845.0,46.8309,46.8755,46.8131,46.8755,19845.0
2020-06-18 12:50:00,52.57,52.67,52.56,52.66,21224.0,46.8666,46.9558,46.8577,46.9468,21224.0
2020-06-18 12:55:00,52.66,52.67,52.63,52.65,16639.0,46.9468,46.9558,46.9201,46.9379,16639.0
2020-06-18 13:00:00,52.64,52.7,52.63,52.68,41590.0,46.929,46.9825,46.9201,46.9647,41590.0
2020-06-18 13:05:00,52.66,52.73,52.64,52.73,15638.0,46.9468,47.0092,46.929,47.0092,15638.0
2020-06-18 13:10:00,52.73,52.75,52.7,52.73,23518.0,47.0092,47.0271,46.9825,47.0092,23518.0
2020-06-18 13:15:00,52.73,52.73,52.66,52.72,20683.0,47.0092,47.0092,46.9468,47.0003,20683.0
2020-06-18 13:20:00,52.72,52.78,52.71,52.77,26593.0,47.0003,47.0538,46.9914,47.0449,26593.0
2020-06-18 13:25:00,52.77,52.78,52.7,52.74,30932.0,47.0449,47.0538,46.9825,47.0182,30932.0
2020-06-18 13:30:00,52.74,52.74,52.67,52.68,20944.0,47.0182,47.0182,46.9558,46.9647,20944.0
2020-06-18 13:35:00,52.67,52.68,52.63,52.66,16071.0,46.9558,46.9647,46.9201,46.9468,16071.0
2020-06-18 13:40:00,52.66,52.66,52.62,52.63,14133.0,46.9468,46.9468,46.9112,46.9201,14133.0
2020-06-18 13:45:00,52.63,52.63,52.6,52.62,15152.0,46.9201,46.9201,46.8934,46.9112,15152.0
2020-06-18 13:50:00,52.62,52.63,52.59,52.6,15275.0,46.9112,46.9201,46.8844,46.8934,15275.0
2020-06-18 13:55:00,52.6,52.65,52.6,52.64,24184.0,46.8934,46.9379,46.8934,46.929,24184.0
2020-06-18 14:00:00,52.63,52.63,52.57,52.58,20902.0,46.9201,46.9201,46.8666,46.8755,20902.0
2020-06-18 14:05:00,52.58,52.61,52.53,52.56,22465.0,46.8755,46.9023,46.8309,46.8577,22465.0
2020-06-18 14:10:00,52.55,52.58,52.55,52.58,10347.0,46.8488,46.8755,46.8488,46.8755,10347.0
2020-06-18 14:15:00,52.58,52.58,52.53,52.53,20004.0,46.8755,46.8755,46.8309,46.8309,20004.0
2020-06-18 14:20:00,52.53,52.55,52.52,52.52,20569.0,46.8309,46.8488,46.822,46.822,20569.0
2020-06-18 14:25:00,52.52,52.55,52.52,52.54,27121.0,46.822,46.8488,46.822,46.8399,27121.0
2020-06-18 14:30:00,52.54,52.55,52.5,52.52,37878.0,46.8399,46.8488,46.8042,46.822,37878.0
2020-06-18 14:35:00,52.51,52.56,52.51,52.53,17191.0,46.8131,46.8577,46.8131,46.8309,17191.0
2020-06-18 14:40:00,52.53,52.55,52.52,52.54,16121.0,46.8309,46.8488,46.822,46.8399,16121.0
2020-06-18 14:45:00,52.54,52.57,52.5,52.51,20317.0,46.8399,46.8666,46.8042,46.8131,20317.0
2020-06-18 14:50:00,52.51,52.6,52.5,52.58,65160.0,46.8131,46.8934,46.8042,46.8755,65160.0
2020-06-18 14:55:00,52.59,52.59,52.51,52.52,44177.0,46.8844,46.8844,46.8131,46.822,44177.0
2020-06-18 15:00:00,52.53,52.53,52.48,52.5,38085.0,46.8309,46.8309,46.7864,46.8042,38085.0
2020-06-18 15:05:00,52.49,52.53,52.47,52.53,25104.0,46.7953,46.8309,46.7775,46.8309,25104.0
2020-06-18 15:10:00,52.53,52.53,52.48,52.5,23382.0,46.8309,46.8309,46.7864,46.8042,23382.0
2020-06-18 15:15:00,52.5,52.53,52.5,52.52,22445.0,46.8042,46.8309,46.8042,46.822,22445.0
2020-06-18 15:20:00,52.53,52.53,52.48,52.52,25173.0,46.8309,46.8309,46.7864,46.822,25173.0
2020-06-18 15:25:00,52.53,52.54,52.5,52.53,26974.0,46.8309,46.8399,46.8042,46.8309,26974.0
2020-06-18 15:30:00,52.52,52.55,52.5,52.53,35950.0,46.822,46.8488,46.8042,46.8309,35950.0
2020-06-18 15:35:00,52.53,52.56,52.52,52.56,34478.0,46.8309,46.8577,46.822,46.8577,34478.0
2020-06-18 15:40:00,52.55,52.56,52.53,52.53,39945.0,46.8488,46.8577,46.8309,46.8309,39945.0
2020-06-18 15:45:00,52.53,52.57,52.53,52.57,48725.0,46.8309,46.8666,46.8309,46.8666,48725.0
2020-06-18 15:50:00,52.56,52.63,52.54,52.63,100821.0,46.8577,46.9201,46.8399,46.9201,100821.0
2020-06-18 15:55:00,52.63,52.68,52.61,52.67,108722.0,46.9201,46.9647,46.9023,46.9558,108722.0
2020-06-19 09:30:00,52.5,52.6,52.41,52.6,183257.0,46.8042,46.8934,46.724,46.8934,183257.0
2020-06-19 09:35:00,52.6,52.71,52.6,52.69,68948.0,46.8934,46.9914,46.8934,46.9736,68948.0
2020-06-19 09:40:00,52.72,52.79,52.64,52.71,90695.0,47.0003,47.0627,46.929,46.9914,90695.0
2020-06-19 09:45:00,52.71,52.72,52.63,52.66,61831.0,46.9914,47.0003,46.9201,46.9468,61831.0
2020-06-19 09:50:00,52.65,52.65,52.59,52.63,58242.0,46.9379,46.9379,46.8844,46.9201,58242.0
2020-06-19 09:55:00,52.62,52.65,52.53,52.54,49333.0,46.9112,46.9379,46.8309,46.8399,49333.0
2020-06-19 10:00:00,52.55,52.64,52.54,52.62,43123.0,46.8488,46.929,46.8399,46.9112,43123.0
2020-06-19 10:05:00,52.62,52.7,52.61,52.7,35342.0,46.9112,46.9825,46.9023,46.9825,35342.0
2020-06-19 10:10:00,52.7,52.75,52.63,52.69,52419.0,46.9825,47.0271,46.9201,46.9736,52419.0
2020-06-19 10:15:00,52.69,52.73,52.68,52.72,48066.0,46.9736,47.0092,46.9647,47.0003,48066.0
2020-06-19 10:20:00,52.73,52.75,52.63,52.63,40768.0,47.0092,47.0271,46.9201,46.9201,40768.0
2020-06-19 10:25:00,52.63,52.66,52.6,52.61,37939.0,46.9201,46.9468,46.8934,46.9023,37939.0
2020-06-19 10:30:00,52.62,52.63,52.55,52.57,27778.0,46.9112,46.9201,46.8488,46.8666,27778.0
2020-06-19 10:35:00,52.57,52.63,52.56,52.58,51781.0,46.8666,46.9201,46.8577,46.8755,51781.0
2020-06-19 10:40:00,52.58,52.6,52.54,52.56,33081.0,46.8755,46.8934,46.8399,46.8577,33081.0
2020-06-19 10:45:00,52.56,52.58,52.48,52.5,52421.0,46.8577,46.8755,46.7864,46.8042,52421.0
2020-06-19 10:50:00,52.5,52.53,52.47,52.5,32481.0,46.8042,46.8309,46.7775,46.8042,32481.0
2020-06-19 10:55:00,52.5,52.53,52.47,52.5,98281.0,46.8042,46.8309,46.7775,46.8042,98281.0
2020-06-19 11:00:00,52.5,52.65,52.5,52.65,36716.0,46.8042,46.9379,46.8042,46.9379,36716.0
2020-06-19 11:05:00,52.64,52.65,52.6,52.62,28840.0,46.929,46.9379,46.8934,46.9112,28840.0
2020-06-19 11:10:00,52.62,52.71,52.62,52.7,52902.0,46.9112,46.9914,46.9112,46.9825,52902.0
2020-06-19 11:15:00,52.71,52.72,52.63,52.64,25650.0,46.9914,47.0003,46.9201,46.929,25650.0
2020-06-19 11:20:00,52.64,52.77,52.62,52.76,27229.0,46.929,47.0449,46.9112,47.036,27229.0
2020-06-19 11:25:00,52.78,52.83,52.71,52.73,40266.0,47.0538,47.0984,46.9914,47.0092,40266.0
2020-06-19 11:30:00,52.73,52.94,52.73,52.93,108055.0,47.0092,47.1965,47.0092,47.1875,108055.0
2020-06-19 11:35:00,52.92,52.96,52.89,52.91,31841.0,47.1786,47.2143,47.1519,47.1697,31841.0
2020-06-19 11:40:00,52.9,52.9,52.81,52.82,29311.0,47.1608,47.1608,47.0806,47.0895,29311.0
2020-06-19 11:45:00,52.84,52.86,52.81,52.86,42719.0,47.1073,47.1251,47.0806,47.1251,42719.0
2020-06-19 11:50:00,52.85,52.86,52.81,52.83,28605.0,47.1162,47.1251,47.0806,47.0984,28605.0
2020-06-19 11:55:00,52.81,52.84,52.78,52.83,67003.0,47.0806,47.1073,47.0538,47.0984,67003.0
2020-06-19 12:00:00,52.83,52.84,52.76,52.77,34764.0,47.0984,47.1073,47.036,47.0449,34764.0
2020-06-19 12:05:00,52.77,52.77,52.67,52.74,34398.0,47.0449,47.0449,46.9558,47.0182,34398.0
2020-06-19 12:10:00,52.75,52.77,52.61,52.61,25898.0,47.0271,47.0449,46.9023,46.9023,25898.0
2020-06-19 12:15:00,52.61,52.64,52.5,52.5,57224.0,46.9023,46.929,46.8042,46.8042,57224.0
2020-06-19 12:20:00,52.5,52.6,52.45,52.55,48452.0,46.8042,46.8934,46.7596,46.8488,48452.0
2020-06-19 12:25:00,52.54,52.72,52.54,52.71,31577.0,46.8399,47.0003,46.8399,46.9914,31577.0
2020-06-19 12:30:00,52.7,52.78,52.7,52.72,18148.0,46.9825,47.0538,46.9825,47.0003,18148.0
2020-06-19 12:35:00,52.71,52.72,52.66,52.7,18101.0,46.9914,47.0003,46.9468,46.9825,18101.0
2020-06-19 12:40:00,52.7,52.75,52.66,52.74,17857.0,46.9825,47.0271,46.9468,47.0182,17857.0
2020-06-19 12:45:00,52.73,52.82,52.71,52.79,12394.0,47.0092,47.0895,46.9914,47.0627,12394.0
2020-06-19 12:50:00,52.82,52.85,52.79,52.84,21964.0,47.0895,47.1162,47.0627,47.1073,21964.0
2020-06-19 12:55:00,52.83,52.93,52.83,52.92,21971.0,47.0984,47.1875,47.0984,47.1786,21971.0
2020-06-19 13:00:00,52.92,52.93,52.86,52.87,14413.0,47.1786,47.1875,47.1251,47.1341,14413.0
2020-06-19 13:05:00,52.88,52.9,52.86,52.88,27497.0,47.143,47.1608,47.1251,47.143,27497.0
2020-06-19 13:10:00,52.88,52.94,52.77,52.78,31078.0,47.143,47.1965,47.0449,47.0538,31078.0
2020-06-19 13:15:00,52.78,52.78,52.71,52.76,26987.0,47.0538,47.0538,46.9914,47.036,26987.0
2020-06-19 13:20:00,52.75,52.75,52.67,52.68,23510.0,47.0271,47.0271,46.9558,46.9647,23510.0
2020-06-19 13:25:00,52.69,52.81,52.69,52.78,13196.0,46.9736,47.0806,46.9736,47.0538,13196.0
2020-06-19 13:30:00,52.78,52.8,52.75,52.76,22682.0,47.0538,47.0717,47.0271,47.036,22682.0
2020-06-19 13:35:00,52.77,52.79,52.72,52.79,35217.0,47.0449,47.0627,47.0003,47.0627,35217.0
2020-06-19 13:40:00,52.78,52.79,52.74,52.75,19393.0,47.0538,47.0627,47.0182,47.0271,19393.0
2020-06-19 13:45:00,52.75,52.78,52.68,52.7,44720.0,47.0271,47.0538,46.9647,46.9825,44720.0
2020-06-19 13:50:00,52.7,52.73,52.66,52.68,19466.0,46.9825,47.0092,46.9468,46.9647,19466.0
2020-06-19 13:55:00,52.69,52.73,52.64,52.65,22735.0,46.9736,47.0092,46.929,46.9379,22735.0
2020-06-19 14:00:00,52.66,52.77,52.66,52.74,29429.0,46.9468,47.0449,46.9468,47.0182,29429.0
2020-06-19 14:05:00,52.74,52.76,52.66,52.7,35310.0,47.0182,47.036,46.9468,46.9825,35310.0
2020-06-19 14:10:00,52.7,52.71,52.66,52.69,19949.0,46.9825,46.9914,46.9468,46.9736,19949.0
2020-06-19 14:15:00,52.7,52.74,52.66,52.68,20897.0,46.9825,47.0182,46.9468,46.9647,20897.0
2020-06-19 14:20:00,52.69,52.77,52.68,52.77,20677.0,46.9736,47.0449,46.9647,47.0449,20677.0
2020-06-19 14:25:00,52.77,52.77,52.7,52.7,18743.0,47.0449,47.0449,46.9825,46.9825,18743.0
2020-06-19 14:30:00,52.7,52.88,52.68,52.88,79519.0,46.9825,47.143,46.9647,47.143,79519.0
2020-06-19 14:35:00,52.87,52.96,52.86,52.93,73447.0,47.1341,47.2143,47.1251,47.1875,73447.0
2020-06-19 14:40:00,52.93,52.93,52.86,52.88,76501.0,47.1875,47.1875,47.1251,47.143,76501.0
2020-06-19 14:45:00,52.88,52.92,52.86,52.89,30151.0,47.143,47.1786,47.1251,47.1519,30151.0
2020-06-19 14:50:00,52.9,53.03,52.9,53.02,38084.0,47.1608,47.2767,47.1608,47.2678,38084.0
2020-06-19 14:55:00,53.02,53.09,53.01,53.03,52069.0,47.2678,47.3302,47.2589,47.2767,52069.0
2020-06-19 15:00:00,53.03,53.07,53.01,53.07,74589.0,47.2767,47.3124,47.2589,47.3124,74589.0
2020-06-19 15:05:00,53.06,53.09,53.04,53.07,78788.0,47.3034,47.3302,47.2856,47.3124,78788.0
2020-06-19 15:10:00,53.07,53.12,53.05,53.07,98259.0,47.3124,47.3569,47.2945,47.3124,98259.0
2020-06-19 15:15:00,53.08,53.14,53.07,53.11,36320.0,47.3213,47.3748,47.3124,47.348,36320.0
2020-06-19 15:20:00,53.1,53.12,53.08,53.12,67305.0,47.3391,47.3569,47.3213,47.3569,67305.0
2020-06-19 15:25:00,53.12,53.13,53.1,53.11,40899.0,47.3569,47.3659,47.3391,47.348,40899.0
2020-06-19 15:30:00,53.12,53.2,53.12,53.19,80407.0,47.3569,47.4283,47.3569,47.4193,80407.0
2020-06-19 15:35:00,53.2,53.2,53.1,53.11,63720.0,47.4283,47.4283,47.3391,47.348,63720.0
2020-06-19 15:40:00,53.11,53.13,53.07,53.09,82386.0,47.348,47.3659,47.3124,47.3302,82386.0
2020-06-19 15:45:00,53.09,53.09,52.91,52.92,90898.0,47.3302,47.3302,47.1697,47.1786,90898.0
2020-06-19 15:50:00,52.92,53.13,52.92,53.13,139239.0,47.1786,47.3659,47.1786,47.3659,139239.0
2020-06-19 15:55:00,53.12,53.13,53.0,53.01,163114.0,47.3569,47.3659,47.25,47.2589,163114.0
2020-06-22 09:30:00,53.37,53.37,53.17,53.26,129607.0,47.5798,47.5798,47.4015,47.4817,129607.0
2020-06-22 09:35:00,53.28,53.33,53.22,53.22,44702.0,47.4996,47.5442,47.4461,47.4461,44702.0
2020-06-22 09:40:00,53.2,53.28,53.08,53.2,74052.0,47.4283,47.4996,47.3213,47.4283,74052.0
2020-06-22 09:45:00,53.19,53.24,53.15,53.17,30149.0,47.4193,47.4639,47.3837,47.4015,30149.0
2020-06-22 09:50:00,53.16,53.24,53.14,53.21,55204.0,47.3926,47.4639,47.3748,47.4372,55204.0
2020-06-22 09:55:00,53.21,53.38,53.19,53.35,23265.0,47.4372,47.5887,47.4193,47.562,23265.0
2020-06-22 10:00:00,53.35,53.44,53.29,53.37,34863.0,47.562,47.6422,47.5085,47.5798,34863.0
2020-06-22 10:05:00,53.39,53.47,53.38,53.44,60345.0,47.5976,47.669,47.5887,47.6422,60345.0
2020-06-22 10:10:00,53.44,53.53,53.39,53.49,20518.0,47.6422,47.7225,47.5976,47.6868,20518.0
2020-06-22 10:15:00,53.49,53.51,53.42,53.43,17600.0,47.6868,47.7046,47.6244,47.6333,17600.0
2020-06-22 10:20:00,53.44,53.45,53.28,53.28,17231.0,47.6422,47.6511,47.4996,47.4996,17231.0
2020-06-22 10:25:00,53.28,53.29,53.2,53.23,14928.0,47.4996,47.5085,47.4283,47.455,14928.0
2020-06-22 10:30:00,53.24,53.31,53.15,53.17,28843.0,47.4639,47.5263,47.3837,47.4015,28843.0
2020-06-22 10:35:00,53.17,53.24,53.12,53.22,20990.0,47.4015,47.4639,47.3569,47.4461,20990.0
2020-06-22 10:40:00,53.22,53.22,53.11,53.13,17903.0,47.4461,47.4461,47.348,47.3659,17903.0
2020-06-22 10:45:00,53.14,53.22,53.14,53.18,37452.0,47.3748,47.4461,47.3748,47.4104,37452.0
2020-06-22 10:50:00,53.18,53.21,53.1,53.13,30876.0,47.4104,47.4372,47.3391,47.3659,30876.0
2020-06-22 10:55:00,53.12,53.16,53.07,53.11,12068.0,47.3569,47.3926,47.3124,47.348,12068.0
2020-06-22 11:00:00,53.11,53.15,53.06,53.1,23039.0,47.348,47.3837,47.3034,47.3391,23039.0
2020-06-22 11:05:00,53.11,53.14,53.07,53.13,14059.0,47.348,47.3748,47.3124,47.3659,14059.0
2020-06-22 11:10:00,53.12,53.17,53.11,53.14,18199.0,47.3569,47.4015,47.348,47.3748,18199.0
2020-06-22 11:15:00,53.14,53.16,53.07,53.08,27501.0,47.3748,47.3926,47.3124,47.3213,27501.0
2020-06-22 11:20:00,53.09,53.12,53.07,53.1,33729.0,47.3302,47.3569,47.3124,47.3391,33729.0
2020-06-22 11:25:00,53.1,53.14,53.05,53.09,23951.0,47.3391,47.3748,47.2945,47.3302,23951.0
2020-06-22 11:30:00,53.09,53.11,53.0,53.08,30262.0,47.3302,47.348,47.25,47.3213,30262.0
2020-06-22 11:35:00,53.08,53.12,53.04,53.09,16781.0,47.3213,47.3569,47.2856,47.3302,16781.0
2020-06-22 11:40:00,53.08,53.16,53.08,53.13,13970.0,47.3213,47.3926,47.3213,47.3659,13970.0
2020-06-22 11:45:00,53.13,53.14,53.11,53.13,7860.0,47.3659,47.3748,47.348,47.3659,7860.0
2020-06-22 11:50:00,53.14,53.19,53.13,53.14,14625.0,47.3748,47.4193,47.3659,47.3748,14625.0
2020-06-22 11:55:00,53.14,53.2,53.13,53.15,11271.0,47.3748,47.4283,47.3659,47.3837,11271.0
2020-06-22 12:00:00,53.15,53.2,53.13,53.19,10761.0,47.3837,47.4283,47.3659,47.4193,10761.0
2020-06-22 12:05:00,53.19,53.22,53.19,53.22,12262.0,47.4193,47.4461,47.4193,47.4461,12262.0
2020-06-22 12:10:00,53.21,53.24,53.18,53.23,13886.0,47.4372,47.4639,47.4104,47.455,13886.0
2020-06-22 12:15:00,53.22,53.29,53.22,53.27,8986.0,47.4461,47.5085,47.4461,47.4907,8986.0
2020-06-22 12:20:00,53.27,53.31,53.23,53.31,13460.0,47.4907,47.5263,47.455,47.5263,13460.0
2020-06-22 12:25:00,53.33,53.41,53.32,53.41,19356.0,47.5442,47.6155,47.5352,47.6155,19356.0
2020-06-22 12:30:00,53.39,53.4,53.34,53.34,19891.0,47.5976,47.6066,47.5531,47.5531,19891.0
2020-06-22 12:35:00,53.34,53.35,53.3,53.33,13656.0,47.5531,47.562,47.5174,47.5442,13656.0
2020-06-22 12:40:00,53.31,53.35,53.29,53.35,9907.0,47.5263,47.562,47.5085,47.562,9907.0
2020-06-22 12:45:00,53.34,53.4,53.31,53.4,17750.0,47.5531,47.6066,47.5263,47.6066,17750.0
2020-06-22 12:50:00,53.39,53.39,53.29,53.29,10371.0,47.5976,47.5976,47.5085,47.5085,10371.0
2020-06-22 12:55:00,53.3,53.3,53.25,53.26,12458.0,47.5174,47.5174,47.4728,47.4817,12458.0
2020-06-22 13:00:00,53.27,53.33,53.26,53.3,8102.0,47.4907,47.5442,47.4817,47.5174,8102.0
2020-06-22 13:05:00,53.3,53.32,53.27,53.27,11453.0,47.5174,47.5352,47.4907,47.4907,11453.0
2020-06-22 13:10:00,53.27,53.28,53.25,53.27,8464.0,47.4907,47.4996,47.4728,47.4907,8464.0
2020-06-22 13:15:00,53.27,53.33,53.25,53.32,13144.0,47.4907,47.5442,47.4728,47.5352,13144.0
2020-06-22 13:20:00,53.32,53.36,53.31,53.34,8197.0,47.5352,47.5709,47.5263,47.5531,8197.0
2020-06-22 13:25:00,53.34,53.34,53.31,53.34,6366.0,47.5531,47.5531,47.5263,47.5531,6366.0
2020-06-22 13:30:00,53.34,53.4,53.33,53.4,20925.0,47.5531,47.6066,47.5442,47.6066,20925.0
2020-06-22 13:35:00,53.39,53.4,53.36,53.38,9840.0,47.5976,47.6066,47.5709,47.5887,9840.0
2020-06-22 13:40:00,53.38,53.4,53.35,53.4,8801.0,47.5887,47.6066,47.562,47.6066,8801.0
2020-06-22 13:45:00,53.41,53.41,53.37,53.41,19487.0,47.6155,47.6155,47.5798,47.6155,19487.0
2020-06-22 13:50:00,53.4,53.44,53.35,53.38,38423.0,47.6066,47.6422,47.562,47.5887,38423.0
2020-06-22 13:55:00,53.38,53.41,53.35,53.36,19754.0,47.5887,47.6155,47.562,47.5709,19754.0
2020-06-22 14:00:00,53.36,53.36,53.27,53.28,15466.0,47.5709,47.5709,47.4907,47.4996,15466.0
2020-06-22 14:05:00,53.29,53.34,53.28,53.33,15918.0,47.5085,47.5531,47.4996,47.5442,15918.0
2020-06-22 14:10:00,53.33,53.35,53.29,53.32,5866.0,47.5442,47.562,47.5085,47.5352,5866.0
2020-06-22 14:15:00,53.32,53.38,53.31,53.33,27337.0,47.5352,47.5887,47.5263,47.5442,27337.0
2020-06-22 14:20:00,53.33,53.38,53.32,53.38,15186.0,47.5442,47.5887,47.5352,47.5887,15186.0
2020-06-22 14:25:00,53.37,53.39,53.34,53.36,7692.0,47.5798,47.5976,47.5531,47.5709,7692.0
2020-06-22 14:30:00,53.36,53.37,53.33,53.35,16181.0,47.5709,47.5798,47.5442,47.562,16181.0
2020-06-22 14:35:00,53.35,53.36,53.26,53.26,61981.0,47.562,47.5709,47.4817,47.4817,61981.0
2020-06-22 14:40:00,53.26,53.3,53.24,53.3,17105.0,47.4817,47.5174,47.4639,47.5174,17105.0
2020-06-22 14:45:00,53.3,53.36,53.28,53.32,17267.0,47.5174,47.5709,47.4996,47.5352,17267.0
2020-06-22 14:50:00,53.3,53.35,53.3,53.31,16096.0,47.5174,47.562,47.5174,47.5263,16096.0
2020-06-22 14:55:00,53.31,53.37,53.31,53.35,13623.0,47.5263,47.5798,47.5263,47.562,13623.0
2020-06-22 15:00:00,53.35,53.4,53.34,53.4,16123.0,47.562,47.6066,47.5531,47.6066,16123.0
2020-06-22 15:05:00,53.4,53.48,53.39,53.48,16371.0,47.6066,47.6779,47.5976,47.6779,16371.0
2020-06-22 15:10:00,53.48,53.52,53.45,53.47,28957.0,47.6779,47.7135,47.6511,47.669,28957.0
2020-06-22 15:15:00,53.47,53.47,53.35,53.38,31218.0,47.669,47.669,47.562,47.5887,31218.0
2020-06-22 15:20:00,53.37,53.4,53.3,53.3,30769.0,47.5798,47.6066,47.5174,47.5174,30769.0
2020-06-22 15:25:00,53.31,53.33,53.28,53.31,24318.0,47.5263,47.5442,47.4996,47.5263,24318.0
2020-06-22 15:30:00,53.32,53.35,53.25,53.26,16467.0,47.5352,47.562,47.4728,47.4817,16467.0
2020-06-22 15:35:00,53.26,53.29,53.22,53.29,17472.0,47.4817,47.5085,47.4461,47.5085,17472.0
2020-06-22 15:40:00,53.28,53.33,53.27,53.33,21425.0,47.4996,47.5442,47.4907,47.5442,21425.0
2020-06-22 15:45:00,53.33,53.41,53.31,53.36,28562.0,47.5442,47.6155,47.5263,47.5709,28562.0
2020-06-22 15:50:00,53.37,53.45,53.37,53.44,55960.0,47.5798,47.6511,47.5798,47.6422,55960.0
2020-06-22 15:55:00,53.45,53.48,53.44,53.44,64983.0,47.6511,47.6779,47.6422,47.6422,64983.0
2020-06-23 09:30:00,53.17,53.35,53.13,53.17,141805.0,47.4015,47.562,47.3659,47.4015,141805.0
2020-06-23 09:35:00,53.17,53.41,53.14,53.41,61412.0,47.4015,47.6155,47.3748,47.6155,61412.0
2020-06-23 09:40:00,53.41,53.47,53.37,53.38,39264.0,47.6155,47.669,47.5798,47.5887,39264.0
2020-06-23 09:45:00,53.37,53.52,53.34,53.52,49059.0,47.5798,47.7135,47.5531,47.7135,49059.0
2020-06-23 09:50:00,53.53,53.54,53.44,53.47,50357.0,47.7225,47.7314,47.6422,47.669,50357.0
2020-06-23 09:55:00,53.47,53.54,53.43,53.44,46114.0,47.669,47.7314,47.6333,47.6422,46114.0
2020-06-23 10:00:00,53.44,53.53,53.41,53.41,39756.0,47.6422,47.7225,47.6155,47.6155,39756.0
2020-06-23 10:05:00,53.42,53.52,53.37,53.52,40945.0,47.6244,47.7135,47.5798,47.7135,40945.0
2020-06-23 10:10:00,53.52,53.65,53.51,53.62,21046.0,47.7135,47.8294,47.7046,47.8027,21046.0
2020-06-23 10:15:00,53.63,53.7,53.62,53.69,27185.0,47.8116,47.874,47.8027,47.8651,27185.0
2020-06-23 10:20:00,53.68,53.77,53.68,53.7,26459.0,47.8562,47.9364,47.8562,47.874,26459.0
2020-06-23 10:25:00,53.69,53.71,53.64,53.65,25227.0,47.8651,47.8829,47.8205,47.8294,25227.0
2020-06-23 10:30:00,53.64,53.74,53.63,53.74,24099.0,47.8205,47.9097,47.8116,47.9097,24099.0
2020-06-23 10:35:00,53.73,53.73,53.68,53.69,33084.0,47.9008,47.9008,47.8562,47.8651,33084.0
2020-06-23 10:40:00,53.7,53.77,53.63,53.64,34607.0,47.874,47.9364,47.8116,47.8205,34607.0
2020-06-23 10:45:00,53.64,53.67,53.51,53.55,43454.0,47.8205,47.8473,47.7046,47.7403,43454.0
2020-06-23 10:50:00,53.57,53.63,53.56,53.62,26271.0,47.7581,47.8116,47.7492,47.8027,26271.0
2020-06-23 10:55:00,53.61,53.69,53.59,53.67,22189.0,47.7938,47.8651,47.7759,47.8473,22189.0
2020-06-23 11:00:00,53.65,53.74,53.6,53.73,28000.0,47.8294,47.9097,47.7849,47.9008,28000.0
2020-06-23 11:05:00,53.73,53.75,53.68,53.72,27770.0,47.9008,47.9186,47.8562,47.8918,27770.0
2020-06-23 11:10:00,53.72,53.75,53.69,53.75,25571.0,47.8918,47.9186,47.8651,47.9186,25571.0
2020-06-23 11:15:00,53.75,53.78,53.74,53.77,17112.0,47.9186,47.9453,47.9097,47.9364,17112.0
2020-06-23 11:20:00,53.77,53.87,53.77,53.86,33724.0,47.9364,48.0256,47.9364,48.0167,33724.0
2020-06-23 11:25:00,53.86,53.88,53.81,53.88,29652.0,48.0167,48.0345,47.9721,48.0345,29652.0
2020-06-23 11:30:00,53.85,53.94,53.82,53.85,27433.0,48.0077,48.088,47.981,48.0077,27433.0
2020-06-23 11:35:00,53.83,53.84,53.77,53.78,10446.0,47.9899,47.9988,47.9364,47.9453,10446.0
2020-06-23 11:40:00,53.77,53.79,53.68,53.69,16403.0,47.9364,47.9542,47.8562,47.8651,16403.0
2020-06-23 11:45:00,53.7,53.7,53.64,53.65,5052.0,47.874,47.874,47.8205,47.8294,5052.0
2020-06-23 11:50:00,53.65,53.67,53.55,53.58,10097.0,47.8294,47.8473,47.7403,47.767,10097.0
2020-06-23 11:55:00,53.58,53.62,53.56,53.62,17196.0,47.767,47.8027,47.7492,47.8027,17196.0
2020-06-23 12:00:00,53.62,53.63,53.53,53.54,14121.0,47.8027,47.8116,47.7225,47.7314,14121.0
2020-06-23 12:05:00,53.54,53.54,53.49,53.5,13999.0,47.7314,47.7314,47.6868,47.6957,13999.0
2020-06-23 12:10:00,53.48,54.02,53.47,53.98,272063.0,47.6779,48.1593,47.669,48.1236,272063.0
2020-06-23 12:15:00,53.99,55.06,53.96,54.73,988830.0,48.1325,49.0865,48.1058,48.7923,988830.0
2020-06-23 12:20:00,54.71,54.94,54.13,54.14,556273.0,48.7744,48.9795,48.2574,48.2663,556273.0
2020-06-23 12:25:00,54.15,54.35,53.87,53.94,264138.0,48.2752,48.4535,48.0256,48.088,264138.0
2020-06-23 12:30:00,53.96,54.34,53.92,54.34,126515.0,48.1058,48.4446,48.0701,48.4446,126515.0
2020-06-23 12:35:00,54.33,54.44,54.18,54.23,94934.0,48.4357,48.5337,48.3019,48.3465,94934.0
2020-06-23 12:40:00,54.24,54.68,54.24,54.58,133470.0,48.3554,48.7477,48.3554,48.6585,133470.0
2020-06-23 12:45:00,54.59,54.64,54.25,54.28,59669.0,48.6675,48.712,48.3643,48.3911,59669.0
2020-06-23 12:50:00,54.28,54.29,54.05,54.06,68974.0,48.3911,48.4,48.186,48.195,68974.0
2020-06-23 12:55:00,54.05,54.44,54.03,54.44,742332.0,48.186,48.5337,48.1682,48.5337,742332.0
2020-06-23 13:00:00,54.44,55.19,54.37,55.09,933413.0,48.5337,49.2024,48.4713,49.1132,933413.0
2020-06-23 13:05:00,55.11,55.15,54.89,54.95,312047.0,49.131,49.1667,48.9349,48.9884,312047.0
2020-06-23 13:10:00,54.93,54.96,54.73,54.76,181080.0,48.9706,48.9973,48.7923,48.819,181080.0
2020-06-23 13:15:00,54.75,54.81,54.6,54.62,112444.0,48.8101,48.8636,48.6764,48.6942,112444.0
2020-06-23 13:20:00,54.6,54.67,54.53,54.57,151720.0,48.6764,48.7388,48.614,48.6496,151720.0
2020-06-23 13:25:00,54.57,54.65,54.51,54.58,70835.0,48.6496,48.7209,48.5961,48.6585,70835.0
2020-06-23 13:30:00,54.57,54.63,54.48,54.48,125768.0,48.6496,48.7031,48.5694,48.5694,125768.0
2020-06-23 13:35:00,54.49,54.56,54.46,54.49,85188.0,48.5783,48.6407,48.5516,48.5783,85188.0
2020-06-23 13:40:00,54.5,54.53,54.43,54.46,48270.0,48.5872,48.614,48.5248,48.5516,48270.0
2020-06-23 13:45:00,54.46,54.59,54.45,54.59,64095.0,48.5516,48.6675,48.5426,48.6675,64095.0
2020-06-23 13:50:00,54.58,54.59,54.47,54.48,78934.0,48.6585,48.6675,48.5605,48.5694,78934.0
2020-06-23 13:55:00,54.48,54.53,54.45,54.5,40338.0,48.5694,48.614,48.5426,48.5872,40338.0
2020-06-23 14:00:00,54.48,54.49,54.38,54.44,57121.0,48.5694,48.5783,48.4802,48.5337,57121.0
2020-06-23 14:05:00,54.44,54.51,54.42,54.45,31250.0,48.5337,48.5961,48.5159,48.5426,31250.0
2020-06-23 14:10:00,54.45,54.47,54.31,54.34,45345.0,48.5426,48.5605,48.4178,48.4446,45345.0
2020-06-23 14:15:00,54.34,54.39,54.33,54.36,32553.0,48.4446,48.4892,48.4357,48.4624,32553.0
2020-06-23 14:20:00,54.36,54.44,54.35,54.37,82537.0,48.4624,48.5337,48.4535,48.4713,82537.0
2020-06-23 14:25:00,54.36,54.37,54.32,54.33,39087.0,48.4624,48.4713,48.4267,48.4357,39087.0
2020-06-23 14:30:00,54.34,54.43,54.33,54.38,37729.0,48.4446,48.5248,48.4357,48.4802,37729.0
2020-06-23 14:35:00,54.38,54.39,54.32,54.37,27255.0,48.4802,48.4892,48.4267,48.4713,27255.0
2020-06-23 14:40:00,54.37,54.37,54.32,54.33,31165.0,48.4713,48.4713,48.4267,48.4357,31165.0
2020-06-23 14:45:00,54.33,54.33,54.25,54.27,89041.0,48.4357,48.4357,48.3643,48.3822,89041.0
2020-06-23 14:50:00,54.27,54.39,54.26,54.38,55556.0,48.3822,48.4892,48.3733,48.4802,55556.0
2020-06-23 14:55:00,54.39,54.39,54.26,54.26,61881.0,48.4892,48.4892,48.3733,48.3733,61881.0
2020-06-23 15:00:00,54.26,54.33,54.25,54.32,49723.0,48.3733,48.4357,48.3643,48.4267,49723.0
2020-06-23 15:05:00,54.32,54.45,54.3,54.45,46796.0,48.4267,48.5426,48.4089,48.5426,46796.0
2020-06-23 15:10:00,54.44,54.47,54.38,54.42,60748.0,48.5337,48.5605,48.4802,48.5159,60748.0
2020-06-23 15:15:00,54.43,54.43,54.3,54.31,63235.0,48.5248,48.5248,48.4089,48.4178,63235.0
2020-06-23 15:20:00,54.3,54.31,54.17,54.25,84123.0,48.4089,48.4178,48.293,48.3643,84123.0
2020-06-23 15:25:00,54.25,54.3,54.19,54.25,62763.0,48.3643,48.4089,48.3109,48.3643,62763.0
2020-06-23 15:30:00,54.25,54.3,54.17,54.23,69074.0,48.3643,48.4089,48.293,48.3465,69074.0
2020-06-23 15:35:00,54.21,54.28,54.19,54.23,49028.0,48.3287,48.3911,48.3109,48.3465,49028.0
2020-06-23 15:40:00,54.23,54.23,54.13,54.16,79415.0,48.3465,48.3465,48.2574,48.2841,79415.0
2020-06-23 15:45:00,54.16,54.2,54.13,54.17,80548.0,48.2841,48.3198,48.2574,48.293,80548.0
2020-06-23 15:50:00,54.16,54.28,54.14,54.28,156941.0,48.2841,48.3911,48.2663,48.3911,156941.0
2020-06-23 15:55:00,54.27,54.29,54.22,54.24,199269.0,48.3822,48.4,48.3376,48.3554,199269.0
2020-06-24 09:30:00,52.92,53.2,52.9,53.05,259108.0,47.1786,47.4283,47.1608,47.2945,259108.0
2020-06-24 09:35:00,53.05,53.3,53.02,53.23,137394.0,47.2945,47.5174,47.2678,47.455,137394.0
2020-06-24 09:40:00,53.23,53.43,53.17,53.29,126372.0,47.455,47.6333,47.4015,47.5085,126372.0
2020-06-24 09:45:00,53.29,53.33,53.15,53.16,71844.0,47.5085,47.5442,47.3837,47.3926,71844.0
2020-06-24 09:50:00,53.14,53.17,52.95,52.98,57015.0,47.3748,47.4015,47.2054,47.2321,57015.0
2020-06-24 09:55:00,52.96,53.01,52.89,52.9,86420.0,47.2143,47.2589,47.1519,47.1608,86420.0
2020-06-24 10:00:00,52.9,52.94,52.73,52.78,73801.0,47.1608,47.1965,47.0092,47.0538,73801.0
2020-06-24 10:05:00,52.78,52.79,52.66,52.71,70546.0,47.0538,47.0627,46.9468,46.9914,70546.0
2020-06-24 10:10:00,52.71,52.87,52.7,52.81,59183.0,46.9914,47.1341,46.9825,47.0806,59183.0
2020-06-24 10:15:00,52.82,52.83,52.7,52.75,50386.0,47.0895,47.0984,46.9825,47.0271,50386.0
2020-06-24 10:20:00,52.75,52.81,52.72,52.76,31205.0,47.0271,47.0806,47.0003,47.036,31205.0
2020-06-24 10:25:00,52.76,52.8,52.72,52.8,32944.0,47.036,47.0717,47.0003,47.0717,32944.0
2020-06-24 10:30:00,52.81,52.81,52.61,52.65,66305.0,47.0806,47.0806,46.9023,46.9379,66305.0
2020-06-24 10:35:00,52.63,52.7,52.45,52.49,94359.0,46.9201,46.9825,46.7596,46.7953,94359.0
2020-06-24 10:40:00,52.5,52.51,52.41,52.49,62904.0,46.8042,46.8131,46.724,46.7953,62904.0
2020-06-24 10:45:00,52.48,52.49,52.39,52.43,70837.0,46.7864,46.7953,46.7061,46.7418,70837.0
2020-06-24 10:50:00,52.45,52.47,52.33,52.42,53384.0,46.7596,46.7775,46.6526,46.7329,53384.0
2020-06-24 10:55:00,52.41,52.51,52.39,52.49,43716.0,46.724,46.8131,46.7061,46.7953,43716.0
2020-06-24 11:00:00,52.48,52.51,52.41,52.47,60527.0,46.7864,46.8131,46.724,46.7775,60527.0
2020-06-24 11:05:00,52.48,52.5,52.33,52.33,47940.0,46.7864,46.8042,46.6526,46.6526,47940.0
2020-06-24 11:10:00,52.32,52.36,52.27,52.28,49498.0,46.6437,46.6794,46.5992,46.6081,49498.0
2020-06-24 11:15:00,52.28,52.32,52.16,52.2,66967.0,46.6081,46.6437,46.5011,46.5367,66967.0
2020-06-24 11:20:00,52.2,52.24,52.13,52.17,73704.0,46.5367,46.5724,46.4743,46.51,73704.0
2020-06-24 11:25:00,52.18,52.28,52.18,52.25,40312.0,46.5189,46.6081,46.5189,46.5813,40312.0
2020-06-24 11:30:00,52.24,52.29,52.17,52.27,24577.0,46.5724,46.617,46.51,46.5992,24577.0
2020-06-24 11:35:00,52.27,52.3,52.16,52.16,35417.0,46.5992,46.6259,46.5011,46.5011,35417.0
2020-06-24 11:40:00,52.17,52.19,52.03,52.04,64693.0,46.51,46.5278,46.3852,46.3941,64693.0
2020-06-24 11:45:00,52.04,52.19,52.03,52.08,35638.0,46.3941,46.5278,46.3852,46.4298,35638.0
2020-06-24 11:50:00,52.1,52.16,52.09,52.15,19577.0,46.4476,46.5011,46.4387,46.4922,19577.0
2020-06-24 11:55:00,52.17,52.28,52.15,52.27,28344.0,46.51,46.6081,46.4922,46.5992,28344.0
2020-06-24 12:00:00,52.28,52.41,52.21,52.41,21781.0,46.6081,46.724,46.5457,46.724,21781.0
2020-06-24 12:05:00,52.41,52.43,52.22,52.26,38459.0,46.724,46.7418,46.5546,46.5902,38459.0
2020-06-24 12:10:00,52.25,52.26,52.16,52.16,22049.0,46.5813,46.5902,46.5011,46.5011,22049.0
2020-06-24 12:15:00,52.18,52.28,52.17,52.26,17497.0,46.5189,46.6081,46.51,46.5902,17497.0
2020-06-24 12:20:00,52.27,52.3,52.22,52.24,28539.0,46.5992,46.6259,46.5546,46.5724,28539.0
2020-06-24 12:25:00,52.25,52.26,52.2,52.22,12976.0,46.5813,46.5902,46.5367,46.5546,12976.0
2020-06-24 12:30:00,52.21,52.25,52.18,52.18,19308.0,46.5457,46.5813,46.5189,46.5189,19308.0
2020-06-24 12:35:00,52.17,52.23,52.16,52.18,19105.0,46.51,46.5635,46.5011,46.5189,19105.0
2020-06-24 12:40:00,52.19,52.31,52.19,52.28,16072.0,46.5278,46.6348,46.5278,46.6081,16072.0
2020-06-24 12:45:00,52.28,52.32,52.22,52.22,25854.0,46.6081,46.6437,46.5546,46.5546,25854.0
2020-06-24 12:50:00,52.22,52.22,52.14,52.15,95652.0,46.5546,46.5546,46.4833,46.4922,95652.0
2020-06-24 12:55:00,52.15,52.3,52.14,52.26,34373.0,46.4922,46.6259,46.4833,46.5902,34373.0
2020-06-24 13:00:00,52.27,52.34,52.25,52.33,30882.0,46.5992,46.6616,46.5813,46.6526,30882.0
2020-06-24 13:05:00,52.32,52.37,52.21,52.25,55283.0,46.6437,46.6883,46.5457,46.5813,55283.0
2020-06-24 13:10:00,52.26,52.29,52.24,52.26,36880.0,46.5902,46.617,46.5724,46.5902,36880.0
2020-06-24 13:15:00,52.25,52.42,52.22,52.33,59830.0,46.5813,46.7329,46.5546,46.6526,59830.0
2020-06-24 13:20:00,52.31,52.37,52.29,52.31,116250.0,46.6348,46.6883,46.617,46.6348,116250.0
2020-06-24 13:25:00,52.31,52.34,52.18,52.25,65473.0,46.6348,46.6616,46.5189,46.5813,65473.0
2020-06-24 13:30:00,52.24,52.24,52.12,52.13,42029.0,46.5724,46.5724,46.4654,46.4743,42029.0
2020-06-24 13:35:00,52.12,52.21,52.1,52.15,35008.0,46.4654,46.5457,46.4476,46.4922,35008.0
2020-06-24 13:40:00,52.16,52.23,52.14,52.19,13345.0,46.5011,46.5635,46.4833,46.5278,13345.0
2020-06-24 13:45:00,52.18,52.26,52.15,52.23,20424.0,46.5189,46.5902,46.4922,46.5635,20424.0
2020-06-24 13:50:00,52.23,52.28,52.19,52.28,34187.0,46.5635,46.6081,46.5278,46.6081,34187.0
2020-06-24 13:55:00,52.28,52.32,52.2,52.3,49624.0,46.6081,46.6437,46.5367,46.6259,49624.0
2020-06-24 14:00:00,52.31,52.33,52.18,52.22,44333.0,46.6348,46.6526,46.5189,46.5546,44333.0
2020-06-24 14:05:00,52.23,52.29,52.2,52.24,37105.0,46.5635,46.617,46.5367,46.5724,37105.0
2020-06-24 14:10:00,52.24,52.26,52.16,52.21,29187.0,46.5724,46.5902,46.5011,46.5457,29187.0
2020-06-24 14:15:00,52.23,52.29,52.19,52.27,84253.0,46.5635,46.617,46.5278,46.5992,84253.0
2020-06-24 14:20:00,52.28,52.31,52.2,52.24,47003.0,46.6081,46.6348,46.5367,46.5724,47003.0
2020-06-24 14:25:00,52.25,52.27,52.17,52.23,55057.0,46.5813,46.5992,46.51,46.5635,55057.0
2020-06-24 14:30:00,52.23,52.26,52.18,52.21,33937.0,46.5635,46.5902,46.5189,46.5457,33937.0
2020-06-24 14:35:00,52.21,52.21,52.15,52.16,25071.0,46.5457,46.5457,46.4922,46.5011,25071.0
2020-06-24 14:40:00,52.15,52.17,52.1,52.11,25737.0,46.4922,46.51,46.4476,46.4565,25737.0
2020-06-24 14:45:00,52.12,52.18,52.08,52.15,39673.0,46.4654,46.5189,46.4298,46.4922,39673.0
2020-06-24 14:50:00,52.15,52.16,52.1,52.14,47982.0,46.4922,46.5011,46.4476,46.4833,47982.0
2020-06-24 14:55:00,52.14,52.23,52.12,52.12,34558.0,46.4833,46.5635,46.4654,46.4654,34558.0
2020-06-24 15:00:00,52.13,52.17,52.11,52.16,38498.0,46.4743,46.51,46.4565,46.5011,38498.0
2020-06-24 15:05:00,52.16,52.16,52.1,52.14,26143.0,46.5011,46.5011,46.4476,46.4833,26143.0
2020-06-24 15:10:00,52.14,52.21,52.13,52.19,35147.0,46.4833,46.5457,46.4743,46.5278,35147.0
2020-06-24 15:15:00,52.19,52.24,52.14,52.23,57664.0,46.5278,46.5724,46.4833,46.5635,57664.0
2020-06-24 15:20:00,52.23,52.26,52.19,52.23,49367.0,46.5635,46.5902,46.5278,46.5635,49367.0
2020-06-24 15:25:00,52.23,52.26,52.15,52.18,110178.0,46.5635,46.5902,46.4922,46.5189,110178.0
2020-06-24 15:30:00,52.18,52.23,52.15,52.21,67022.0,46.5189,46.5635,46.4922,46.5457,67022.0
2020-06-24 15:35:00,52.2,52.22,52.14,52.2,68937.0,46.5367,46.5546,46.4833,46.5367,68937.0
2020-06-24 15:40:00,52.2,52.29,52.17,52.29,83937.0,46.5367,46.617,46.51,46.617,83937.0
2020-06-24 15:45:00,52.29,52.3,52.2,52.27,168549.0,46.617,46.6259,46.5367,46.5992,168549.0
2020-06-24 15:50:00,52.26,52.27,52.11,52.12,100102.0,46.5902,46.5992,46.4565,46.4654,100102.0
2020-06-24 15:55:00,52.13,52.17,52.0,52.14,278107.0,46.4743,46.51,46.3584,46.4833,278107.0
2020-06-25 09:30:00,52.52,52.58,52.45,52.54,112146.0,46.822,46.8755,46.7596,46.8399,112146.0
2020-06-25 09:35:00,52.54,52.65,52.46,52.53,102957.0,46.8399,46.9379,46.7685,46.8309,102957.0
2020-06-25 09:40:00,52.52,52.53,52.41,52.45,42797.0,46.822,46.8309,46.724,46.7596,42797.0
2020-06-25 09:45:00,52.46,52.47,52.23,52.24,40608.0,46.7685,46.7775,46.5635,46.5724,40608.0
2020-06-25 09:50:00,52.25,52.43,52.2,52.41,37070.0,46.5813,46.7418,46.5367,46.724,37070.0
2020-06-25 09:55:00,52.43,52.52,52.31,52.5,42459.0,46.7418,46.822,46.6348,46.8042,42459.0
2020-06-25 10:00:00,52.51,52.55,52.45,52.51,63498.0,46.8131,46.8488,46.7596,46.8131,63498.0
2020-06-25 10:05:00,52.52,52.57,52.46,52.5,34533.0,46.822,46.8666,46.7685,46.8042,34533.0
2020-06-25 10:10:00,52.51,52.63,52.48,52.53,39647.0,46.8131,46.9201,46.7864,46.8309,39647.0
2020-06-25 10:15:00,52.55,52.61,52.54,52.55,40757.0,46.8488,46.9023,46.8399,46.8488,40757.0
2020-06-25 10:20:00,52.55,52.6,52.54,52.56,54920.0,46.8488,46.8934,46.8399,46.8577,54920.0
2020-06-25 10:25:00,52.55,52.62,52.51,52.57,62473.0,46.8488,46.9112,46.8131,46.8666,62473.0
2020-06-25 10:30:00,52.56,52.73,52.56,52.71,63670.0,46.8577,47.0092,46.8577,46.9914,63670.0
2020-06-25 10:35:00,52.72,52.88,52.72,52.87,68333.0,47.0003,47.143,47.0003,47.1341,68333.0
2020-06-25 10:40:00,52.88,52.99,52.88,52.99,102134.0,47.143,47.241,47.143,47.241,102134.0
2020-06-25 10:45:00,52.99,52.99,52.85,52.86,51708.0,47.241,47.241,47.1162,47.1251,51708.0
2020-06-25 10:50:00,52.87,52.92,52.83,52.91,39352.0,47.1341,47.1786,47.0984,47.1697,39352.0
2020-06-25 10:55:00,52.92,52.96,52.86,52.92,39981.0,47.1786,47.2143,47.1251,47.1786,39981.0
2020-06-25 11:00:00,52.92,52.92,52.79,52.82,26289.0,47.1786,47.1786,47.0627,47.0895,26289.0
2020-06-25 11:05:00,52.81,52.88,52.76,52.86,34970.0,47.0806,47.143,47.036,47.1251,34970.0
2020-06-25 11:10:00,52.86,52.96,52.83,52.93,24690.0,47.1251,47.2143,47.0984,47.1875,24690.0
2020-06-25 11:15:00,52.93,52.97,52.91,52.94,60212.0,47.1875,47.2232,47.1697,47.1965,60212.0
2020-06-25 11:20:00,52.93,53.02,52.92,52.98,38564.0,47.1875,47.2678,47.1786,47.2321,38564.0
2020-06-25 11:25:00,52.98,53.0,52.89,52.94,37387.0,47.2321,47.25,47.1519,47.1965,37387.0
2020-06-25 11:30:00,52.96,53.01,52.79,52.8,47508.0,47.2143,47.2589,47.0627,47.0717,47508.0
2020-06-25 11:35:00,52.81,52.88,52.8,52.85,29347.0,47.0806,47.143,47.0717,47.1162,29347.0
2020-06-25 11:40:00,52.84,52.85,52.78,52.8,28933.0,47.1073,47.1162,47.0538,47.0717,28933.0
2020-06-25 11:45:00,52.8,52.81,52.78,52.79,15377.0,47.0717,47.0806,47.0538,47.0627,15377.0
2020-06-25 11:50:00,52.79,52.82,52.78,52.8,13961.0,47.0627,47.0895,47.0538,47.0717,13961.0
2020-06-25 11:55:00,52.8,52.86,52.8,52.85,20418.0,47.0717,47.1251,47.0717,47.1162,20418.0
2020-06-25 12:00:00,52.87,52.94,52.85,52.89,32447.0,47.1341,47.1965,47.1162,47.1519,32447.0
2020-06-25 12:05:00,52.89,52.92,52.87,52.9,45154.0,47.1519,47.1786,47.1341,47.1608,45154.0
2020-06-25 12:10:00,52.9,52.91,52.88,52.9,13331.0,47.1608,47.1697,47.143,47.1608,13331.0
2020-06-25 12:15:00,52.91,52.93,52.88,52.9,25799.0,47.1697,47.1875,47.143,47.1608,25799.0
2020-06-25 12:20:00,52.9,52.93,52.87,52.88,43161.0,47.1608,47.1875,47.1341,47.143,43161.0
2020-06-25 12:25:00,52.88,52.88,52.81,52.81,33494.0,47.143,47.143,47.0806,47.0806,33494.0
2020-06-25 12:30:00,52.83,52.89,52.81,52.89,27381.0,47.0984,47.1519,47.0806,47.1519,27381.0
2020-06-25 12:35:00,52.89,52.92,52.88,52.9,24702.0,47.1519,47.1786,47.143,47.1608,24702.0
2020-06-25 12:40:00,52.89,52.95,52.87,52.9,28251.0,47.1519,47.2054,47.1341,47.1608,28251.0
2020-06-25 12:45:00,52.9,52.91,52.85,52.86,58922.0,47.1608,47.1697,47.1162,47.1251,58922.0
2020-06-25 12:50:00,52.85,52.86,52.8,52.85,35708.0,47.1162,47.1251,47.0717,47.1162,35708.0
2020-06-25 12:55:00,52.85,52.86,52.82,52.85,18751.0,47.1162,47.1251,47.0895,47.1162,18751.0
2020-06-25 13:00:00,52.85,52.85,52.8,52.82,16832.0,47.1162,47.1162,47.0717,47.0895,16832.0
2020-06-25 13:05:00,52.82,52.88,52.78,52.78,80929.0,47.0895,47.143,47.0538,47.0538,80929.0
2020-06-25 13:10:00,52.78,52.8,52.77,52.79,19039.0,47.0538,47.0717,47.0449,47.0627,19039.0
2020-06-25 13:15:00,52.79,52.82,52.75,52.75,52408.0,47.0627,47.0895,47.0271,47.0271,52408.0
2020-06-25 13:20:00,52.76,52.85,52.75,52.78,24013.0,47.036,47.1162,47.0271,47.0538,24013.0
2020-06-25 13:25:00,52.79,52.82,52.77,52.8,15546.0,47.0627,47.0895,47.0449,47.0717,15546.0
2020-06-25 13:30:00,52.79,52.8,52.72,52.77,12924.0,47.0627,47.0717,47.0003,47.0449,12924.0
2020-06-25 13:35:00,52.77,52.82,52.76,52.79,18120.0,47.0449,47.0895,47.036,47.0627,18120.0
2020-06-25 13:40:00,52.79,52.8,52.75,52.79,9134.0,47.0627,47.0717,47.0271,47.0627,9134.0
2020-06-25 13:45:00,52.8,52.81,52.79,52.79,9891.0,47.0717,47.0806,47.0627,47.0627,9891.0
2020-06-25 13:50:00,52.78,52.8,52.77,52.79,6402.0,47.0538,47.0717,47.0449,47.0627,6402.0
2020-06-25 13:55:00,52.79,52.79,52.76,52.78,14133.0,47.0627,47.0627,47.036,47.0538,14133.0
2020-06-25 14:00:00,52.79,52.79,52.7,52.75,32078.0,47.0627,47.0627,46.9825,47.0271,32078.0
2020-06-25 14:05:00,52.75,52.77,52.73,52.76,22313.0,47.0271,47.0449,47.0092,47.036,22313.0
2020-06-25 14:10:00,52.76,52.81,52.75,52.78,42440.0,47.036,47.0806,47.0271,47.0538,42440.0
2020-06-25 14:15:00,52.78,52.8,52.77,52.77,16454.0,47.0538,47.0717,47.0449,47.0449,16454.0
2020-06-25 14:20:00,52.77,52.77,52.7,52.73,25575.0,47.0449,47.0449,46.9825,47.0092,25575.0
2020-06-25 14:25:00,52.72,52.74,52.7,52.71,24949.0,47.0003,47.0182,46.9825,46.9914,24949.0
2020-06-25 14:30:00,52.71,52.71,52.66,52.68,17357.0,46.9914,46.9914,46.9468,46.9647,17357.0
2020-06-25 14:35:00,52.71,52.71,52.67,52.7,17132.0,46.9914,46.9914,46.9558,46.9825,17132.0
2020-06-25 14:40:00,52.7,52.71,52.68,52.69,15165.0,46.9825,46.9914,46.9647,46.9736,15165.0
2020-06-25 14:45:00,52.69,52.71,52.64,52.7,59445.0,46.9736,46.9914,46.929,46.9825,59445.0
2020-06-25 14:50:00,52.7,52.74,52.68,52.71,23697.0,46.9825,47.0182,46.9647,46.9914,23697.0
2020-06-25 14:55:00,52.7,52.74,52.7,52.73,8996.0,46.9825,47.0182,46.9825,47.0092,8996.0
2020-06-25 15:00:00,52.73,52.84,52.72,52.8,29148.0,47.0092,47.1073,47.0003,47.0717,29148.0
2020-06-25 15:05:00,52.83,52.92,52.82,52.9,33670.0,47.0984,47.1786,47.0895,47.1608,33670.0
2020-06-25 15:10:00,52.9,52.93,52.87,52.93,32268.0,47.1608,47.1875,47.1341,47.1875,32268.0
2020-06-25 15:15:00,52.92,52.97,52.91,52.93,62662.0,47.1786,47.2232,47.1697,47.1875,62662.0
2020-06-25 15:20:00,52.93,53.0,52.92,52.98,36744.0,47.1875,47.25,47.1786,47.2321,36744.0
2020-06-25 15:25:00,52.98,53.06,52.96,53.02,49762.0,47.2321,47.3034,47.2143,47.2678,49762.0
2020-06-25 15:30:00,53.02,53.09,52.98,53.04,54564.0,47.2678,47.3302,47.2321,47.2856,54564.0
2020-06-25 15:35:00,53.04,53.07,52.98,52.98,62749.0,47.2856,47.3124,47.2321,47.2321,62749.0
2020-06-25 15:40:00,52.98,53.0,52.96,52.98,49540.0,47.2321,47.25,47.2143,47.2321,49540.0
2020-06-25 15:45:00,52.98,53.06,52.97,53.06,56147.0,47.2321,47.3034,47.2232,47.3034,56147.0
2020-06-25 15:50:00,53.05,53.12,53.01,53.05,154219.0,47.2945,47.3569,47.2589,47.2945,154219.0
2020-06-25 15:55:00,53.05,53.08,52.99,53.0,166417.0,47.2945,47.3213,47.241,47.25,166417.0
2020-06-26 09:30:00,53.08,53.15,52.96,53.09,139868.0,47.3213,47.3837,47.2143,47.3302,139868.0
2020-06-26 09:35:00,53.07,53.31,53.04,53.19,243937.0,47.3124,47.5263,47.2856,47.4193,243937.0
2020-06-26 09:40:00,53.2,53.44,53.11,53.37,190437.0,47.4283,47.6422,47.348,47.5798,190437.0
2020-06-26 09:45:00,53.36,53.48,53.3,53.31,114520.0,47.5709,47.6779,47.5174,47.5263,114520.0
2020-06-26 09:50:00,53.31,53.35,53.26,53.31,65297.0,47.5263,47.562,47.4817,47.5263,65297.0
2020-06-26 09:55:00,53.32,53.39,53.24,53.38,61757.0,47.5352,47.5976,47.4639,47.5887,61757.0
2020-06-26 10:00:00,53.36,53.36,53.24,53.33,114379.0,47.5709,47.5709,47.4639,47.5442,114379.0
2020-06-26 10:05:00,53.33,53.41,53.3,53.34,49048.0,47.5442,47.6155,47.5174,47.5531,49048.0
2020-06-26 10:10:00,53.34,53.35,53.02,53.14,112910.0,47.5531,47.562,47.2678,47.3748,112910.0
2020-06-26 10:15:00,53.13,53.15,52.98,52.99,58688.0,47.3659,47.3837,47.2321,47.241,58688.0
2020-06-26 10:20:00,53.0,53.01,52.79,52.86,65814.0,47.25,47.2589,47.0627,47.1251,65814.0
2020-06-26 10:25:00,52.88,52.89,52.79,52.79,37888.0,47.143,47.1519,47.0627,47.0627,37888.0
2020-06-26 10:30:00,52.79,52.8,52.61,52.66,71953.0,47.0627,47.0717,46.9023,46.9468,71953.0
2020-06-26 10:35:00,52.65,52.7,52.62,52.62,31992.0,46.9379,46.9825,46.9112,46.9112,31992.0
2020-06-26 10:40:00,52.62,52.63,52.54,52.59,33015.0,46.9112,46.9201,46.8399,46.8844,33015.0
2020-06-26 10:45:00,52.59,52.65,52.55,52.56,35090.0,46.8844,46.9379,46.8488,46.8577,35090.0
2020-06-26 10:50:00,52.56,52.66,52.51,52.56,21621.0,46.8577,46.9468,46.8131,46.8577,21621.0
2020-06-26 10:55:00,52.56,52.74,52.54,52.66,82337.0,46.8577,47.0182,46.8399,46.9468,82337.0
2020-06-26 11:00:00,52.68,52.73,52.66,52.72,51575.0,46.9647,47.0092,46.9468,47.0003,51575.0
2020-06-26 11:05:00,52.73,52.82,52.71,52.76,51693.0,47.0092,47.0895,46.9914,47.036,51693.0
2020-06-26 11:10:00,52.78,52.79,52.72,52.72,35338.0,47.0538,47.0627,47.0003,47.0003,35338.0
2020-06-26 11:15:00,52.72,52.76,52.66,52.72,33212.0,47.0003,47.036,46.9468,47.0003,33212.0
2020-06-26 11:20:00,52.72,52.76,52.69,52.76,31216.0,47.0003,47.036,46.9736,47.036,31216.0
2020-06-26 11:25:00,52.77,52.79,52.68,52.79,31524.0,47.0449,47.0627,46.9647,47.0627,31524.0
2020-06-26 11:30:00,52.79,52.8,52.56,52.63,86993.0,47.0627,47.0717,46.8577,46.9201,86993.0
2020-06-26 11:35:00,52.63,52.73,52.59,52.71,31079.0,46.9201,47.0092,46.8844,46.9914,31079.0
2020-06-26 11:40:00,52.72,52.77,52.69,52.75,16091.0,47.0003,47.0449,46.9736,47.0271,16091.0
2020-06-26 11:45:00,52.75,52.86,52.74,52.86,49840.0,47.0271,47.1251,47.0182,47.1251,49840.0
2020-06-26 11:50:00,52.86,52.88,52.82,52.85,39155.0,47.1251,47.143,47.0895,47.1162,39155.0
2020-06-26 11:55:00,52.85,52.95,52.84,52.89,82472.0,47.1162,47.2054,47.1073,47.1519,82472.0
2020-06-26 12:00:00,52.91,52.91,52.77,52.79,29086.0,47.1697,47.1697,47.0449,47.0627,29086.0
2020-06-26 12:05:00,52.79,52.81,52.72,52.73,33148.0,47.0627,47.0806,47.0003,47.0092,33148.0
2020-06-26 12:10:00,52.73,52.74,52.64,52.66,21929.0,47.0092,47.0182,46.929,46.9468,21929.0
2020-06-26 12:15:00,52.68,52.7,52.61,52.62,30599.0,46.9647,46.9825,46.9023,46.9112,30599.0
2020-06-26 12:20:00,52.61,52.67,52.57,52.65,53972.0,46.9023,46.9558,46.8666,46.9379,53972.0
2020-06-26 12:25:00,52.65,52.71,52.64,52.68,108191.0,46.9379,46.9914,46.929,46.9647,108191.0
2020-06-26 12:30:00,52.67,52.67,52.61,52.62,13286.0,46.9558,46.9558,46.9023,46.9112,13286.0
2020-06-26 12:35:00,52.62,52.64,52.58,52.63,21856.0,46.9112,46.929,46.8755,46.9201,21856.0
2020-06-26 12:40:00,52.63,52.63,52.57,52.6,14271.0,46.9201,46.9201,46.8666,46.8934,14271.0
2020-06-26 12:45:00,52.6,52.63,52.53,52.59,33543.0,46.8934,46.9201,46.8309,46.8844,33543.0
2020-06-26 12:50:00,52.59,52.74,52.52,52.64,558007.0,46.8844,47.0182,46.822,46.929,558007.0
2020-06-26 12:55:00,52.64,52.83,52.57,52.81,271746.0,46.929,47.0984,46.8666,47.0806,271746.0
2020-06-26 13:00:00,52.82,52.86,52.76,52.85,60842.0,47.0895,47.1251,47.036,47.1162,60842.0
2020-06-26 13:05:00,52.86,52.97,52.85,52.87,61612.0,47.1251,47.2232,47.1162,47.1341,61612.0
2020-06-26 13:10:00,52.86,52.91,52.83,52.89,22488.0,47.1251,47.1697,47.0984,47.1519,22488.0
2020-06-26 13:15:00,52.88,52.93,52.83,52.84,33614.0,47.143,47.1875,47.0984,47.1073,33614.0
2020-06-26 13:20:00,52.83,52.84,52.76,52.78,44701.0,47.0984,47.1073,47.036,47.0538,44701.0
2020-06-26 13:25:00,52.79,52.82,52.73,52.82,23229.0,47.0627,47.0895,47.0092,47.0895,23229.0
2020-06-26 13:30:00,52.83,52.94,52.78,52.9,37960.0,47.0984,47.1965,47.0538,47.1608,37960.0
2020-06-26 13:35:00,52.89,52.94,52.87,52.9,37270.0,47.1519,47.1965,47.1341,47.1608,37270.0
2020-06-26 13:40:00,52.91,52.91,52.83,52.88,31378.0,47.1697,47.1697,47.0984,47.143,31378.0
2020-06-26 13:45:00,52.88,52.92,52.86,52.91,20226.0,47.143,47.1786,47.1251,47.1697,20226.0
2020-06-26 13:50:00,52.91,52.92,52.86,52.88,51242.0,47.1697,47.1786,47.1251,47.143,51242.0
2020-06-26 13:55:00,52.88,52.88,52.83,52.86,19796.0,47.143,47.143,47.0984,47.1251,19796.0
2020-06-26 14:00:00,52.85,52.87,52.78,52.85,45832.0,47.1162,47.1341,47.0538,47.1162,45832.0
2020-06-26 14:05:00,52.85,52.88,52.81,52.82,40452.0,47.1162,47.143,47.0806,47.0895,40452.0
2020-06-26 14:10:00,52.83,52.87,52.78,52.79,28459.0,47.0984,47.1341,47.0538,47.0627,28459.0
2020-06-26 14:15:00,52.8,52.8,52.76,52.76,19684.0,47.0717,47.0717,47.036,47.036,19684.0
2020-06-26 14:20:00,52.76,52.78,52.74,52.74,14315.0,47.036,47.0538,47.0182,47.0182,14315.0
2020-06-26 14:25:00,52.74,52.75,52.66,52.67,25792.0,47.0182,47.0271,46.9468,46.9558,25792.0
2020-06-26 14:30:00,52.68,52.74,52.65,52.72,25722.0,46.9647,47.0182,46.9379,47.0003,25722.0
2020-06-26 14:35:00,52.71,52.73,52.67,52.72,26143.0,46.9914,47.0092,46.9558,47.0003,26143.0
2020-06-26 14:40:00,52.72,52.75,52.69,52.7,20388.0,47.0003,47.0271,46.9736,46.9825,20388.0
2020-06-26 14:45:00,52.69,52.72,52.66,52.71,19768.0,46.9736,47.0003,46.9468,46.9914,19768.0
2020-06-26 14:50:00,52.7,52.75,52.7,52.73,18412.0,46.9825,47.0271,46.9825,47.0092,18412.0
2020-06-26 14:55:00,52.73,52.76,52.68,52.76,20418.0,47.0092,47.036,46.9647,47.036,20418.0
2020-06-26 15:00:00,52.75,52.81,52.74,52.74,15309.0,47.0271,47.0806,47.0182,47.0182,15309.0
2020-06-26 15:05:00,52.74,52.75,52.69,52.72,17120.0,47.0182,47.0271,46.9736,47.0003,17120.0
2020-06-26 15:10:00,52.72,52.79,52.7,52.78,18543.0,47.0003,47.0627,46.9825,47.0538,18543.0
2020-06-26 15:15:00,52.78,52.79,52.7,52.71,16951.0,47.0538,47.0627,46.9825,46.9914,16951.0
2020-06-26 15:20:00,52.72,52.74,52.71,52.73,38138.0,47.0003,47.0182,46.9914,47.0092,38138.0
2020-06-26 15:25:00,52.73,52.75,52.68,52.7,55924.0,47.0092,47.0271,46.9647,46.9825,55924.0
2020-06-26 15:30:00,52.7,52.71,52.66,52.69,66170.0,46.9825,46.9914,46.9468,46.9736,66170.0
2020-06-26 15:35:00,52.69,52.69,52.64,52.68,42950.0,46.9736,46.9736,46.929,46.9647,42950.0
2020-06-26 15:40:00,52.67,52.76,52.64,52.76,55777.0,46.9558,47.036,46.929,47.036,55777.0
2020-06-26 15:45:00,52.77,52.86,52.71,52.72,92172.0,47.0449,47.1251,46.9914,47.0003,92172.0
2020-06-26 15:50:00,52.69,52.76,52.62,52.62,85825.0,46.9736,47.036,46.9112,46.9112,85825.0
2020-06-26 15:55:00,52.63,52.74,52.62,52.7,116584.0,46.9201,47.0182,46.9112,46.9825,116584.0
2020-06-29 09:30:00,53.37,53.37,53.23,53.33,200554.0,47.5798,47.5798,47.455,47.5442,200554.0
2020-06-29 09:35:00,53.33,53.39,53.24,53.26,129272.0,47.5442,47.5976,47.4639,47.4817,129272.0
2020-06-29 09:40:00,53.26,53.31,53.05,53.08,83626.0,47.4817,47.5263,47.2945,47.3213,83626.0
2020-06-29 09:45:00,53.07,53.14,53.04,53.1,33384.0,47.3124,47.3748,47.2856,47.3391,33384.0
2020-06-29 09:50:00,53.1,53.1,52.96,53.01,63312.0,47.3391,47.3391,47.2143,47.2589,63312.0
2020-06-29 09:55:00,53.01,53.08,53.0,53.03,38256.0,47.2589,47.3213,47.25,47.2767,38256.0
2020-06-29 10:00:00,53.04,53.09,52.79,52.82,179619.0,47.2856,47.3302,47.0627,47.0895,179619.0
2020-06-29 10:05:00,52.83,52.83,52.75,52.8,69150.0,47.0984,47.0984,47.0271,47.0717,69150.0
2020-06-29 10:10:00,52.79,52.94,52.71,52.91,177772.0,47.0627,47.1965,46.9914,47.1697,177772.0
2020-06-29 10:15:00,52.91,53.0,52.89,53.0,72482.0,47.1697,47.25,47.1519,47.25,72482.0
2020-06-29 10:20:00,52.99,53.03,52.94,52.95,113960.0,47.241,47.2767,47.1965,47.2054,113960.0
2020-06-29 10:25:00,52.96,53.11,52.95,53.01,78887.0,47.2143,47.348,47.2054,47.2589,78887.0
2020-06-29 10:30:00,53.02,53.07,52.99,53.01,23554.0,47.2678,47.3124,47.241,47.2589,23554.0
2020-06-29 10:35:00,53.02,53.06,52.97,53.05,26656.0,47.2678,47.3034,47.2232,47.2945,26656.0
2020-06-29 10:40:00,53.05,53.11,53.0,53.08,42886.0,47.2945,47.348,47.25,47.3213,42886.0
2020-06-29 10:45:00,53.09,53.1,52.94,52.99,176993.0,47.3302,47.3391,47.1965,47.241,176993.0
2020-06-29 10:50:00,52.98,53.05,52.95,52.99,35455.0,47.2321,47.2945,47.2054,47.241,35455.0
2020-06-29 10:55:00,52.98,53.02,52.93,52.95,25298.0,47.2321,47.2678,47.1875,47.2054,25298.0
2020-06-29 11:00:00,52.97,53.0,52.95,53.0,19115.0,47.2232,47.25,47.2054,47.25,19115.0
2020-06-29 11:05:00,52.98,52.99,52.94,52.98,15367.0,47.2321,47.241,47.1965,47.2321,15367.0
2020-06-29 11:10:00,52.99,53.02,52.89,52.89,34994.0,47.241,47.2678,47.1519,47.1519,34994.0
2020-06-29 11:15:00,52.91,53.02,52.91,53.02,52476.0,47.1697,47.2678,47.1697,47.2678,52476.0
2020-06-29 11:20:00,53.02,53.02,52.96,53.0,105138.0,47.2678,47.2678,47.2143,47.25,105138.0
2020-06-29 11:25:00,53.0,53.06,52.99,53.04,57178.0,47.25,47.3034,47.241,47.2856,57178.0
2020-06-29 11:30:00,53.06,53.1,52.88,52.88,134086.0,47.3034,47.3391,47.143,47.143,134086.0
2020-06-29 11:35:00,52.88,52.94,52.86,52.88,43820.0,47.143,47.1965,47.1251,47.143,43820.0
2020-06-29 11:40:00,52.9,52.91,52.87,52.87,22586.0,47.1608,47.1697,47.1341,47.1341,22586.0
2020-06-29 11:45:00,52.88,52.94,52.79,52.84,20395.0,47.143,47.1965,47.0627,47.1073,20395.0
2020-06-29 11:50:00,52.84,52.9,52.84,52.9,8932.0,47.1073,47.1608,47.1073,47.1608,8932.0
2020-06-29 11:55:00,52.9,52.9,52.81,52.88,11672.0,47.1608,47.1608,47.0806,47.143,11672.0
2020-06-29 12:00:00,52.85,52.92,52.85,52.88,13586.0,47.1162,47.1786,47.1162,47.143,13586.0
2020-06-29 12:05:00,52.87,52.89,52.81,52.82,19225.0,47.1341,47.1519,47.0806,47.0895,19225.0
2020-06-29 12:10:00,52.82,52.97,52.82,52.95,19895.0,47.0895,47.2232,47.0895,47.2054,19895.0
2020-06-29 12:15:00,52.95,53.04,52.94,53.04,18898.0,47.2054,47.2856,47.1965,47.2856,18898.0
2020-06-29 12:20:00,53.03,53.05,52.99,53.01,20404.0,47.2767,47.2945,47.241,47.2589,20404.0
2020-06-29 12:25:00,53.01,53.08,52.98,53.08,15734.0,47.2589,47.3213,47.2321,47.3213,15734.0
2020-06-29 12:30:00,53.08,53.08,52.98,52.99,26123.0,47.3213,47.3213,47.2321,47.241,26123.0
2020-06-29 12:35:00,52.99,53.01,52.97,53.0,14223.0,47.241,47.2589,47.2232,47.25,14223.0
2020-06-29 12:40:00,52.99,53.0,52.9,52.92,15229.0,47.241,47.25,47.1608,47.1786,15229.0
2020-06-29 12:45:00,52.92,52.95,52.88,52.93,24781.0,47.1786,47.2054,47.143,47.1875,24781.0
2020-06-29 12:50:00,52.92,52.95,52.89,52.92,16471.0,47.1786,47.2054,47.1519,47.1786,16471.0
2020-06-29 12:55:00,52.93,52.97,52.93,52.96,13576.0,47.1875,47.2232,47.1875,47.2143,13576.0
2020-06-29 13:00:00,52.96,53.0,52.95,52.98,22245.0,47.2143,47.25,47.2054,47.2321,22245.0
2020-06-29 13:05:00,52.98,52.98,52.9,52.91,25485.0,47.2321,47.2321,47.1608,47.1697,25485.0
2020-06-29 13:10:00,52.91,52.92,52.81,52.85,36101.0,47.1697,47.1786,47.0806,47.1162,36101.0
2020-06-29 13:15:00,52.84,52.88,52.81,52.81,21627.0,47.1073,47.143,47.0806,47.0806,21627.0
2020-06-29 13:20:00,52.81,52.89,52.81,52.87,17868.0,47.0806,47.1519,47.0806,47.1341,17868.0
2020-06-29 13:25:00,52.87,52.89,52.86,52.89,14695.0,47.1341,47.1519,47.1251,47.1519,14695.0
2020-06-29 13:30:00,52.9,52.93,52.89,52.91,20979.0,47.1608,47.1875,47.1519,47.1697,20979.0
2020-06-29 13:35:00,52.91,52.97,52.89,52.96,16923.0,47.1697,47.2232,47.1519,47.2143,16923.0
2020-06-29 13:40:00,52.97,52.97,52.91,52.92,13860.0,47.2232,47.2232,47.1697,47.1786,13860.0
2020-06-29 13:45:00,52.93,53.0,52.93,53.0,18630.0,47.1875,47.25,47.1875,47.25,18630.0
2020-06-29 13:50:00,53.0,53.0,52.95,53.0,19748.0,47.25,47.25,47.2054,47.25,19748.0
2020-06-29 13:55:00,52.99,53.0,52.95,53.0,24552.0,47.241,47.25,47.2054,47.25,24552.0
2020-06-29 14:00:00,52.99,53.0,52.95,52.95,12324.0,47.241,47.25,47.2054,47.2054,12324.0
2020-06-29 14:05:00,52.94,52.98,52.9,52.95,25003.0,47.1965,47.2321,47.1608,47.2054,25003.0
2020-06-29 14:10:00,52.95,52.98,52.95,52.96,7841.0,47.2054,47.2321,47.2054,47.2143,7841.0
2020-06-29 14:15:00,52.96,52.97,52.88,52.89,25664.0,47.2143,47.2232,47.143,47.1519,25664.0
2020-06-29 14:20:00,52.88,52.91,52.87,52.87,9462.0,47.143,47.1697,47.1341,47.1341,9462.0
2020-06-29 14:25:00,52.88,52.88,52.85,52.87,14294.0,47.143,47.143,47.1162,47.1341,14294.0
2020-06-29 14:30:00,52.87,52.87,52.83,52.87,11699.0,47.1341,47.1341,47.0984,47.1341,11699.0
2020-06-29 14:35:00,52.87,52.89,52.87,52.89,8691.0,47.1341,47.1519,47.1341,47.1519,8691.0
2020-06-29 14:40:00,52.89,52.95,52.88,52.92,15986.0,47.1519,47.2054,47.143,47.1786,15986.0
2020-06-29 14:45:00,52.92,52.92,52.83,52.86,17546.0,47.1786,47.1786,47.0984,47.1251,17546.0
2020-06-29 14:50:00,52.85,52.88,52.85,52.88,7103.0,47.1162,47.143,47.1162,47.143,7103.0
2020-06-29 14:55:00,52.88,52.91,52.88,52.89,15912.0,47.143,47.1697,47.143,47.1519,15912.0
2020-06-29 15:00:00,52.89,52.89,52.84,52.85,20175.0,47.1519,47.1519,47.1073,47.1162,20175.0
2020-06-29 15:05:00,52.86,52.89,52.84,52.87,17312.0,47.1251,47.1519,47.1073,47.1341,17312.0
2020-06-29 15:10:00,52.86,52.86,52.81,52.83,23827.0,47.1251,47.1251,47.0806,47.0984,23827.0
2020-06-29 15:15:00,52.83,52.85,52.78,52.79,22161.0,47.0984,47.1162,47.0538,47.0627,22161.0
2020-06-29 15:20:00,52.78,52.82,52.78,52.8,24256.0,47.0538,47.0895,47.0538,47.0717,24256.0
2020-06-29 15:25:00,52.8,52.81,52.76,52.79,26806.0,47.0717,47.0806,47.036,47.0627,26806.0
2020-06-29 15:30:00,52.79,52.88,52.79,52.85,21041.0,47.0627,47.143,47.0627,47.1162,21041.0
2020-06-29 15:35:00,52.85,52.86,52.8,52.84,36648.0,47.1162,47.1251,47.0717,47.1073,36648.0
2020-06-29 15:40:00,52.84,52.85,52.77,52.79,28528.0,47.1073,47.1162,47.0449,47.0627,28528.0
2020-06-29 15:45:00,52.79,52.81,52.78,52.79,25272.0,47.0627,47.0806,47.0538,47.0627,25272.0
2020-06-29 15:50:00,52.8,52.86,52.77,52.8,71947.0,47.0717,47.1251,47.0449,47.0717,71947.0
2020-06-29 15:55:00,52.81,52.9,52.79,52.9,119844.0,47.0806,47.1608,47.0627,47.1608,119844.0
2020-06-30 09:30:00,52.27,52.34,52.14,52.17,199301.0,46.5992,46.6616,46.4833,46.51,199301.0
2020-06-30 09:35:00,52.16,52.23,52.04,52.19,77928.0,46.5011,46.5635,46.3941,46.5278,77928.0
2020-06-30 09:40:00,52.19,52.36,52.18,52.34,52103.0,46.5278,46.6794,46.5189,46.6616,52103.0
2020-06-30 09:45:00,52.35,52.39,52.3,52.36,26815.0,46.6705,46.7061,46.6259,46.6794,26815.0
2020-06-30 09:50:00,52.37,52.39,52.31,52.34,85769.0,46.6883,46.7061,46.6348,46.6616,85769.0
2020-06-30 09:55:00,52.35,52.41,52.24,52.25,42504.0,46.6705,46.724,46.5724,46.5813,42504.0
2020-06-30 10:00:00,52.26,52.41,52.24,52.41,49767.0,46.5902,46.724,46.5724,46.724,49767.0
2020-06-30 10:05:00,52.43,52.44,52.32,52.34,44491.0,46.7418,46.7507,46.6437,46.6616,44491.0
2020-06-30 10:10:00,52.34,52.48,52.31,52.48,37466.0,46.6616,46.7864,46.6348,46.7864,37466.0
2020-06-30 10:15:00,52.48,52.54,52.47,52.48,33362.0,46.7864,46.8399,46.7775,46.7864,33362.0
2020-06-30 10:20:00,52.49,52.55,52.45,52.48,24391.0,46.7953,46.8488,46.7596,46.7864,24391.0
2020-06-30 10:25:00,52.48,52.5,52.35,52.37,40819.0,46.7864,46.8042,46.6705,46.6883,40819.0
2020-06-30 10:30:00,52.37,52.38,52.34,52.36,19424.0,46.6883,46.6972,46.6616,46.6794,19424.0
2020-06-30 10:35:00,52.34,52.39,52.31,52.37,29907.0,46.6616,46.7061,46.6348,46.6883,29907.0
2020-06-30 10:40:00,52.39,52.49,52.38,52.45,30644.0,46.7061,46.7953,46.6972,46.7596,30644.0
2020-06-30 10:45:00,52.45,52.46,52.41,52.45,35478.0,46.7596,46.7685,46.724,46.7596,35478.0
2020-06-30 10:50:00,52.46,52.57,52.46,52.57,36087.0,46.7685,46.8666,46.7685,46.8666,36087.0
2020-06-30 10:55:00,52.57,52.6,52.54,52.56,29052.0,46.8666,46.8934,46.8399,46.8577,29052.0
2020-06-30 11:00:00,52.55,52.56,52.46,52.47,77818.0,46.8488,46.8577,46.7685,46.7775,77818.0
2020-06-30 11:05:00,52.47,52.52,52.43,52.47,71033.0,46.7775,46.822,46.7418,46.7775,71033.0
2020-06-30 11:10:00,52.47,52.54,52.42,52.54,39774.0,46.7775,46.8399,46.7329,46.8399,39774.0
2020-06-30 11:15:00,52.55,52.57,52.5,52.55,17196.0,46.8488,46.8666,46.8042,46.8488,17196.0
2020-06-30 11:20:00,52.55,52.65,52.55,52.65,78036.0,46.8488,46.9379,46.8488,46.9379,78036.0
2020-06-30 11:25:00,52.64,52.66,52.54,52.54,46613.0,46.929,46.9468,46.8399,46.8399,46613.0
2020-06-30 11:30:00,52.53,52.64,52.53,52.56,119398.0,46.8309,46.929,46.8309,46.8577,119398.0
2020-06-30 11:35:00,52.57,52.57,52.51,52.52,34973.0,46.8666,46.8666,46.8131,46.822,34973.0
2020-06-30 11:40:00,52.52,52.52,52.45,52.49,34955.0,46.822,46.822,46.7596,46.7953,34955.0
2020-06-30 11:45:00,52.5,52.5,52.42,52.46,17710.0,46.8042,46.8042,46.7329,46.7685,17710.0
2020-06-30 11:50:00,52.46,52.46,52.42,52.45,14448.0,46.7685,46.7685,46.7329,46.7596,14448.0
2020-06-30 11:55:00,52.46,52.46,52.4,52.42,11444.0,46.7685,46.7685,46.715,46.7329,11444.0
2020-06-30 12:00:00,52.4,52.45,52.36,52.38,26236.0,46.715,46.7596,46.6794,46.6972,26236.0
2020-06-30 12:05:00,52.38,52.45,52.37,52.43,25043.0,46.6972,46.7596,46.6883,46.7418,25043.0
2020-06-30 12:10:00,52.43,52.46,52.42,52.43,13063.0,46.7418,46.7685,46.7329,46.7418,13063.0
2020-06-30 12:15:00,52.43,52.5,52.41,52.48,24367.0,46.7418,46.8042,46.724,46.7864,24367.0
2020-06-30 12:20:00,52.48,52.5,52.45,52.46,16330.0,46.7864,46.8042,46.7596,46.7685,16330.0
2020-06-30 12:25:00,52.45,52.47,52.44,52.46,14430.0,46.7596,46.7775,46.7507,46.7685,14430.0
2020-06-30 12:30:00,52.45,52.49,52.42,52.42,42057.0,46.7596,46.7953,46.7329,46.7329,42057.0
2020-06-30 12:35:00,52.43,52.46,52.39,52.4,25411.0,46.7418,46.7685,46.7061,46.715,25411.0
2020-06-30 12:40:00,52.4,52.4,52.28,52.29,60185.0,46.715,46.715,46.6081,46.617,60185.0
2020-06-30 12:45:00,52.3,52.3,52.23,52.28,29666.0,46.6259,46.6259,46.5635,46.6081,29666.0
2020-06-30 12:50:00,52.28,52.34,52.26,52.27,24421.0,46.6081,46.6616,46.5902,46.5992,24421.0
2020-06-30 12:55:00,52.27,52.32,52.27,52.32,15731.0,46.5992,46.6437,46.5992,46.6437,15731.0
2020-06-30 13:00:00,52.31,52.37,52.29,52.35,12724.0,46.6348,46.6883,46.617,46.6705,12724.0
2020-06-30 13:05:00,52.36,52.38,52.31,52.37,21549.0,46.6794,46.6972,46.6348,46.6883,21549.0
2020-06-30 13:10:00,52.38,52.42,52.36,52.42,23089.0,46.6972,46.7329,46.6794,46.7329,23089.0
2020-06-30 13:15:00,52.41,52.45,52.37,52.42,12293.0,46.724,46.7596,46.6883,46.7329,12293.0
2020-06-30 13:20:00,52.42,52.43,52.4,52.41,11503.0,46.7329,46.7418,46.715,46.724,11503.0
2020-06-30 13:25:00,52.4,52.41,52.38,52.4,12966.0,46.715,46.724,46.6972,46.715,12966.0
2020-06-30 13:30:00,52.39,52.43,52.37,52.43,17284.0,46.7061,46.7418,46.6883,46.7418,17284.0
2020-06-30 13:35:00,52.43,52.46,52.42,52.43,10875.0,46.7418,46.7685,46.7329,46.7418,10875.0
2020-06-30 13:40:00,52.43,52.44,52.39,52.41,38158.0,46.7418,46.7507,46.7061,46.724,38158.0
2020-06-30 13:45:00,52.41,52.48,52.41,52.48,27289.0,46.724,46.7864,46.724,46.7864,27289.0
2020-06-30 13:50:00,52.48,52.51,52.44,52.51,31811.0,46.7864,46.8131,46.7507,46.8131,31811.0
2020-06-30 13:55:00,52.51,52.52,52.49,52.49,20055.0,46.8131,46.822,46.7953,46.7953,20055.0
2020-06-30 14:00:00,52.49,52.51,52.46,52.48,26420.0,46.7953,46.8131,46.7685,46.7864,26420.0
2020-06-30 14:05:00,52.49,52.52,52.47,52.49,25083.0,46.7953,46.822,46.7775,46.7953,25083.0
2020-06-30 14:10:00,52.49,52.54,52.47,52.51,10857.0,46.7953,46.8399,46.7775,46.8131,10857.0
2020-06-30 14:15:00,52.52,52.57,52.49,52.55,17143.0,46.822,46.8666,46.7953,46.8488,17143.0
2020-06-30 14:20:00,52.55,52.57,52.51,52.55,31004.0,46.8488,46.8666,46.8131,46.8488,31004.0
2020-06-30 14:25:00,52.56,52.63,52.55,52.61,20000.0,46.8577,46.9201,46.8488,46.9023,20000.0
2020-06-30 14:30:00,52.61,52.64,52.61,52.62,26904.0,46.9023,46.929,46.9023,46.9112,26904.0
2020-06-30 14:35:00,52.62,52.68,52.61,52.67,19828.0,46.9112,46.9647,46.9023,46.9558,19828.0
2020-06-30 14:40:00,52.68,52.7,52.63,52.68,19538.0,46.9647,46.9825,46.9201,46.9647,19538.0
2020-06-30 14:45:00,52.68,52.68,52.55,52.55,23539.0,46.9647,46.9647,46.8488,46.8488,23539.0
2020-06-30 14:50:00,52.55,52.62,52.54,52.6,22495.0,46.8488,46.9112,46.8399,46.8934,22495.0
2020-06-30 14:55:00,52.59,52.6,52.52,52.55,30556.0,46.8844,46.8934,46.822,46.8488,30556.0
2020-06-30 15:00:00,52.55,52.55,52.46,52.49,46458.0,46.8488,46.8488,46.7685,46.7953,46458.0
2020-06-30 15:05:00,52.48,52.49,52.43,52.43,46649.0,46.7864,46.7953,46.7418,46.7418,46649.0
2020-06-30 15:10:00,52.44,52.45,52.42,52.45,22040.0,46.7507,46.7596,46.7329,46.7596,22040.0
2020-06-30 15:15:00,52.44,52.45,52.42,52.45,24220.0,46.7507,46.7596,46.7329,46.7596,24220.0
2020-06-30 15:20:00,52.45,52.59,52.44,52.55,53752.0,46.7596,46.8844,46.7507,46.8488,53752.0
2020-06-30 15:25:00,52.56,52.58,52.52,52.54,23063.0,46.8577,46.8755,46.822,46.8399,23063.0
2020-06-30 15:30:00,52.53,52.63,52.52,52.62,66137.0,46.8309,46.9201,46.822,46.9112,66137.0
2020-06-30 15:35:00,52.63,52.75,52.63,52.71,92193.0,46.9201,47.0271,46.9201,46.9914,92193.0
2020-06-30 15:40:00,52.71,52.75,52.66,52.69,48762.0,46.9914,47.0271,46.9468,46.9736,48762.0
2020-06-30 15:45:00,52.7,52.78,52.69,52.76,76441.0,46.9825,47.0538,46.9736,47.036,76441.0
2020-06-30 15:50:00,52.78,52.92,52.76,52.91,163158.0,47.0538,47.1786,47.036,47.1697,163158.0
2020-06-30 15:55:00,52.9,52.91,52.79,52.89,211500.0,47.1608,47.1697,47.0627,47.1519,211500.0
2020-07-01 09:30:00,52.83,52.84,52.64,52.69,163058.0,47.0984,47.1073,46.929,46.9736,163058.0
2020-07-01 09:35:00,52.69,52.7,52.42,52.5,116688.0,46.9736,46.9825,46.7329,46.8042,116688.0
2020-07-01 09:40:00,52.51,52.66,52.51,52.58,146894.0,46.8131,46.9468,46.8131,46.8755,146894.0
2020-07-01 09:45:00,52.58,52.6,52.45,52.57,86928.0,46.8755,46.8934,46.7596,46.8666,86928.0
2020-07-01 09:50:00,52.57,52.64,52.39,52.48,72711.0,46.8666,46.929,46.7061,46.7864,72711.0
2020-07-01 09:55:00,52.48,52.71,52.48,52.71,53696.0,46.7864,46.9914,46.7864,46.9914,53696.0
2020-07-01 10:00:00,52.72,52.84,52.69,52.8,59116.0,47.0003,47.1073,46.9736,47.0717,59116.0
2020-07-01 10:05:00,52.8,53.04,52.8,52.99,90917.0,47.0717,47.2856,47.0717,47.241,90917.0
2020-07-01 10:10:00,52.99,53.01,52.86,52.92,41629.0,47.241,47.2589,47.1251,47.1786,41629.0
2020-07-01 10:15:00,52.92,52.97,52.8,52.86,27458.0,47.1786,47.2232,47.0717,47.1251,27458.0
2020-07-01 10:20:00,52.86,52.89,52.83,52.85,27437.0,47.1251,47.1519,47.0984,47.1162,27437.0
2020-07-01 10:25:00,52.84,53.02,52.84,53.02,46368.0,47.1073,47.2678,47.1073,47.2678,46368.0
2020-07-01 10:30:00,53.02,53.06,52.96,53.01,43743.0,47.2678,47.3034,47.2143,47.2589,43743.0
2020-07-01 10:35:00,53.01,53.05,52.98,52.98,37268.0,47.2589,47.2945,47.2321,47.2321,37268.0
2020-07-01 10:40:00,52.98,53.1,52.97,53.04,51569.0,47.2321,47.3391,47.2232,47.2856,51569.0
2020-07-01 10:45:00,53.03,53.1,52.99,53.05,38592.0,47.2767,47.3391,47.241,47.2945,38592.0
2020-07-01 10:50:00,53.05,53.1,53.01,53.1,31929.0,47.2945,47.3391,47.2589,47.3391,31929.0
2020-07-01 10:55:00,53.09,53.12,53.05,53.11,18612.0,47.3302,47.3569,47.2945,47.348,18612.0
2020-07-01 11:00:00,53.12,53.14,53.04,53.09,42339.0,47.3569,47.3748,47.2856,47.3302,42339.0
2020-07-01 11:05:00,53.09,53.13,53.04,53.08,28682.0,47.3302,47.3659,47.2856,47.3213,28682.0
2020-07-01 11:10:00,53.08,53.14,53.03,53.13,55803.0,47.3213,47.3748,47.2767,47.3659,55803.0
2020-07-01 11:15:00,53.13,53.19,53.08,53.14,45082.0,47.3659,47.4193,47.3213,47.3748,45082.0
2020-07-01 11:20:00,53.14,53.15,53.09,53.11,52153.0,47.3748,47.3837,47.3302,47.348,52153.0
2020-07-01 11:25:00,53.12,53.18,53.09,53.12,47475.0,47.3569,47.4104,47.3302,47.3569,47475.0
2020-07-01 11:30:00,53.11,53.16,53.07,53.13,46947.0,47.348,47.3926,47.3124,47.3659,46947.0
2020-07-01 11:35:00,53.13,53.16,53.11,53.13,18718.0,47.3659,47.3926,47.348,47.3659,18718.0
2020-07-01 11:40:00,53.13,53.16,53.11,53.16,15782.0,47.3659,47.3926,47.348,47.3926,15782.0
2020-07-01 11:45:00,53.16,53.37,53.16,53.36,38507.0,47.3926,47.5798,47.3926,47.5709,38507.0
2020-07-01 11:50:00,53.35,53.46,53.31,53.43,64986.0,47.562,47.66,47.5263,47.6333,64986.0
2020-07-01 11:55:00,53.44,53.48,53.39,53.41,39240.0,47.6422,47.6779,47.5976,47.6155,39240.0
2020-07-01 12:00:00,53.4,53.4,53.34,53.37,21839.0,47.6066,47.6066,47.5531,47.5798,21839.0
2020-07-01 12:05:00,53.37,53.43,53.36,53.43,26654.0,47.5798,47.6333,47.5709,47.6333,26654.0
2020-07-01 12:10:00,53.42,53.42,53.37,53.38,9993.0,47.6244,47.6244,47.5798,47.5887,9993.0
2020-07-01 12:15:00,53.39,53.47,53.38,53.44,24506.0,47.5976,47.669,47.5887,47.6422,24506.0
2020-07-01 12:20:00,53.45,53.55,53.44,53.53,34735.0,47.6511,47.7403,47.6422,47.7225,34735.0
2020-07-01 12:25:00,53.54,53.63,53.53,53.62,31708.0,47.7314,47.8116,47.7225,47.8027,31708.0
2020-07-01 12:30:00,53.62,53.66,53.6,53.64,26110.0,47.8027,47.8384,47.7849,47.8205,26110.0
2020-07-01 12:35:00,53.64,53.68,53.61,53.66,32055.0,47.8205,47.8562,47.7938,47.8384,32055.0
2020-07-01 12:40:00,53.66,53.67,53.58,53.6,50095.0,47.8384,47.8473,47.767,47.7849,50095.0
2020-07-01 12:45:00,53.59,53.64,53.51,53.62,49516.0,47.7759,47.8205,47.7046,47.8027,49516.0
2020-07-01 12:50:00,53.62,53.63,53.53,53.56,19928.0,47.8027,47.8116,47.7225,47.7492,19928.0
2020-07-01 12:55:00,53.57,53.62,53.57,53.61,19232.0,47.7581,47.8027,47.7581,47.7938,19232.0
2020-07-01 13:00:00,53.62,53.64,53.58,53.6,20021.0,47.8027,47.8205,47.767,47.7849,20021.0
2020-07-01 13:05:00,53.6,53.61,53.54,53.55,15803.0,47.7849,47.7938,47.7314,47.7403,15803.0
2020-07-01 13:10:00,53.54,53.54,53.45,53.52,33040.0,47.7314,47.7314,47.6511,47.7135,33040.0
2020-07-01 13:15:00,53.52,53.58,53.51,53.57,26734.0,47.7135,47.767,47.7046,47.7581,26734.0
2020-07-01 13:20:00,53.59,53.59,53.53,53.53,21861.0,47.7759,47.7759,47.7225,47.7225,21861.0
2020-07-01 13:25:00,53.52,53.52,53.47,53.49,18637.0,47.7135,47.7135,47.669,47.6868,18637.0
2020-07-01 13:30:00,53.5,53.53,53.49,53.5,10968.0,47.6957,47.7225,47.6868,47.6957,10968.0
2020-07-01 13:35:00,53.5,53.51,53.47,53.48,24391.0,47.6957,47.7046,47.669,47.6779,24391.0
2020-07-01 13:40:00,53.48,53.49,53.37,53.38,19504.0,47.6779,47.6868,47.5798,47.5887,19504.0
2020-07-01 13:45:00,53.39,53.49,53.38,53.45,41337.0,47.5976,47.6868,47.5887,47.6511,41337.0
2020-07-01 13:50:00,53.45,53.47,53.4,53.42,17881.0,47.6511,47.669,47.6066,47.6244,17881.0
2020-07-01 13:55:00,53.42,53.43,53.39,53.43,26189.0,47.6244,47.6333,47.5976,47.6333,26189.0
2020-07-01 14:00:00,53.43,53.48,53.39,53.41,27291.0,47.6333,47.6779,47.5976,47.6155,27291.0
2020-07-01 14:05:00,53.41,53.45,53.37,53.44,14284.0,47.6155,47.6511,47.5798,47.6422,14284.0
2020-07-01 14:10:00,53.43,53.45,53.41,53.43,17145.0,47.6333,47.6511,47.6155,47.6333,17145.0
2020-07-01 14:15:00,53.42,53.42,53.36,53.38,15844.0,47.6244,47.6244,47.5709,47.5887,15844.0
2020-07-01 14:20:00,53.39,53.45,53.39,53.43,23532.0,47.5976,47.6511,47.5976,47.6333,23532.0
2020-07-01 14:25:00,53.43,53.51,53.42,53.48,28204.0,47.6333,47.7046,47.6244,47.6779,28204.0
2020-07-01 14:30:00,53.49,53.5,53.4,53.41,33720.0,47.6868,47.6957,47.6066,47.6155,33720.0
2020-07-01 14:35:00,53.4,53.4,53.34,53.35,20668.0,47.6066,47.6066,47.5531,47.562,20668.0
2020-07-01 14:40:00,53.36,53.38,53.34,53.34,11630.0,47.5709,47.5887,47.5531,47.5531,11630.0
2020-07-01 14:45:00,53.33,53.35,53.31,53.32,21340.0,47.5442,47.562,47.5263,47.5352,21340.0
2020-07-01 14:50:00,53.31,53.33,53.29,53.3,28344.0,47.5263,47.5442,47.5085,47.5174,28344.0
2020-07-01 14:55:00,53.3,53.33,53.29,53.3,13574.0,47.5174,47.5442,47.5085,47.5174,13574.0
2020-07-01 15:00:00,53.3,53.38,53.3,53.37,25365.0,47.5174,47.5887,47.5174,47.5798,25365.0
2020-07-01 15:05:00,53.37,53.39,53.36,53.38,17983.0,47.5798,47.5976,47.5709,47.5887,17983.0
2020-07-01 15:10:00,53.39,53.42,53.37,53.39,19972.0,47.5976,47.6244,47.5798,47.5976,19972.0
2020-07-01 15:15:00,53.39,53.39,53.3,53.35,46966.0,47.5976,47.5976,47.5174,47.562,46966.0
2020-07-01 15:20:00,53.34,53.39,53.32,53.34,18819.0,47.5531,47.5976,47.5352,47.5531,18819.0
2020-07-01 15:25:00,53.33,53.37,53.31,53.33,21857.0,47.5442,47.5798,47.5263,47.5442,21857.0
2020-07-01 15:30:00,53.33,53.42,53.32,53.39,35610.0,47.5442,47.6244,47.5352,47.5976,35610.0
2020-07-01 15:35:00,53.39,53.39,53.33,53.35,39917.0,47.5976,47.5976,47.5442,47.562,39917.0
2020-07-01 15:40:00,53.35,53.4,53.34,53.37,33100.0,47.562,47.6066,47.5531,47.5798,33100.0
2020-07-01 15:45:00,53.36,53.41,53.36,53.4,75131.0,47.5709,47.6155,47.5709,47.6066,75131.0
2020-07-01 15:50:00,53.39,53.39,53.27,53.3,91911.0,47.5976,47.5976,47.4907,47.5174,91911.0
2020-07-01 15:55:00,53.3,53.34,53.28,53.33,156929.0,47.5174,47.5531,47.4996,47.5442,156929.0
2020-07-02 09:30:00,53.63,53.77,53.56,53.56,161725.0,47.8116,47.9364,47.7492,47.7492,161725.0
2020-07-02 09:35:00,53.55,53.65,53.46,53.5,54481.0,47.7403,47.8294,47.66,47.6957,54481.0
2020-07-02 09:40:00,53.48,53.67,53.48,53.66,53924.0,47.6779,47.8473,47.6779,47.8384,53924.0
2020-07-02 09:45:00,53.66,53.66,53.53,53.56,46752.0,47.8384,47.8384,47.7225,47.7492,46752.0
2020-07-02 09:50:00,53.57,53.6,53.48,53.56,34637.0,47.7581,47.7849,47.6779,47.7492,34637.0
2020-07-02 09:55:00,53.56,53.68,53.56,53.67,66228.0,47.7492,47.8562,47.7492,47.8473,66228.0
2020-07-02 10:00:00,53.66,53.73,53.63,53.66,82541.0,47.8384,47.9008,47.8116,47.8384,82541.0
2020-07-02 10:05:00,53.67,53.69,53.51,53.55,59866.0,47.8473,47.8651,47.7046,47.7403,59866.0
2020-07-02 10:10:00,53.56,53.59,53.47,53.5,31903.0,47.7492,47.7759,47.669,47.6957,31903.0
2020-07-02 10:15:00,53.51,53.55,53.5,53.53,21690.0,47.7046,47.7403,47.6957,47.7225,21690.0
2020-07-02 10:20:00,53.53,53.61,53.5,53.6,21788.0,47.7225,47.7938,47.6957,47.7849,21788.0
2020-07-02 10:25:00,53.61,53.61,53.47,53.47,42910.0,47.7938,47.7938,47.669,47.669,42910.0
2020-07-02 10:30:00,53.47,53.59,53.47,53.5,25743.0,47.669,47.7759,47.669,47.6957,25743.0
2020-07-02 10:35:00,53.49,53.55,53.47,53.54,22557.0,47.6868,47.7403,47.669,47.7314,22557.0
2020-07-02 10:40:00,53.52,53.56,53.47,53.55,18647.0,47.7135,47.7492,47.669,47.7403,18647.0
2020-07-02 10:45:00,53.55,53.65,53.54,53.62,24820.0,47.7403,47.8294,47.7314,47.8027,24820.0
2020-07-02 10:50:00,53.64,53.65,53.55,53.59,18670.0,47.8205,47.8294,47.7403,47.7759,18670.0
2020-07-02 10:55:00,53.6,53.66,53.58,53.66,31971.0,47.7849,47.8384,47.767,47.8384,31971.0
2020-07-02 11:00:00,53.67,53.69,53.51,53.53,26449.0,47.8473,47.8651,47.7046,47.7225,26449.0
2020-07-02 11:05:00,53.54,53.71,53.52,53.69,42642.0,47.7314,47.8829,47.7135,47.8651,42642.0
2020-07-02 11:10:00,53.69,53.72,53.62,53.67,34345.0,47.8651,47.8918,47.8027,47.8473,34345.0
2020-07-02 11:15:00,53.68,53.83,53.66,53.81,49972.0,47.8562,47.9899,47.8384,47.9721,49972.0
2020-07-02 11:20:00,53.82,53.89,53.8,53.88,41414.0,47.981,48.0434,47.9632,48.0345,41414.0
2020-07-02 11:25:00,53.88,53.89,53.78,53.87,70581.0,48.0345,48.0434,47.9453,48.0256,70581.0
2020-07-02 11:30:00,53.87,54.0,53.87,53.95,44161.0,48.0256,48.1415,48.0256,48.0969,44161.0
2020-07-02 11:35:00,53.94,53.95,53.88,53.95,13702.0,48.088,48.0969,48.0345,48.0969,13702.0
2020-07-02 11:40:00,53.94,53.96,53.92,53.95,8555.0,48.088,48.1058,48.0701,48.0969,8555.0
2020-07-02 11:45:00,53.94,53.97,53.91,53.97,28251.0,48.088,48.1147,48.0612,48.1147,28251.0
2020-07-02 11:50:00,53.98,54.07,53.97,54.02,55825.0,48.1236,48.2039,48.1147,48.1593,55825.0
2020-07-02 11:55:00,54.01,54.01,53.93,53.98,46029.0,48.1504,48.1504,48.0791,48.1236,46029.0
2020-07-02 12:00:00,53.98,53.99,53.85,53.86,22483.0,48.1236,48.1325,48.0077,48.0167,22483.0
2020-07-02 12:05:00,53.87,53.89,53.85,53.87,10519.0,48.0256,48.0434,48.0077,48.0256,10519.0
2020-07-02 12:10:00,53.87,53.89,53.8,53.8,22387.0,48.0256,48.0434,47.9632,47.9632,22387.0
2020-07-02 12:15:00,53.81,53.85,53.79,53.82,26095.0,47.9721,48.0077,47.9542,47.981,26095.0
2020-07-02 12:20:00,53.81,53.85,53.81,53.83,26370.0,47.9721,48.0077,47.9721,47.9899,26370.0
2020-07-02 12:25:00,53.82,53.83,53.78,53.79,22705.0,47.981,47.9899,47.9453,47.9542,22705.0
2020-07-02 12:30:00,53.8,53.8,53.7,53.74,23473.0,47.9632,47.9632,47.874,47.9097,23473.0
2020-07-02 12:35:00,53.73,53.78,53.69,53.73,27851.0,47.9008,47.9453,47.8651,47.9008,27851.0
2020-07-02 12:40:00,53.72,53.74,53.7,53.73,18922.0,47.8918,47.9097,47.874,47.9008,18922.0
2020-07-02 12:45:00,53.73,53.74,53.71,53.73,12310.0,47.9008,47.9097,47.8829,47.9008,12310.0
2020-07-02 12:50:00,53.73,53.79,53.72,53.72,18893.0,47.9008,47.9542,47.8918,47.8918,18893.0
2020-07-02 12:55:00,53.72,53.77,53.7,53.71,35787.0,47.8918,47.9364,47.874,47.8829,35787.0
2020-07-02 13:00:00,53.72,53.73,53.62,53.67,55635.0,47.8918,47.9008,47.8027,47.8473,55635.0
2020-07-02 13:05:00,53.66,53.7,53.62,53.65,27673.0,47.8384,47.874,47.8027,47.8294,27673.0
2020-07-02 13:10:00,53.65,53.69,53.6,53.65,39509.0,47.8294,47.8651,47.7849,47.8294,39509.0
2020-07-02 13:15:00,53.65,53.68,53.64,53.67,14016.0,47.8294,47.8562,47.8205,47.8473,14016.0
2020-07-02 13:20:00,53.68,53.75,53.67,53.73,12672.0,47.8562,47.9186,47.8473,47.9008,12672.0
2020-07-02 13:25:00,53.74,53.76,53.73,53.76,20947.0,47.9097,47.9275,47.9008,47.9275,20947.0
2020-07-02 13:30:00,53.77,53.8,53.74,53.75,25529.0,47.9364,47.9632,47.9097,47.9186,25529.0
2020-07-02 13:35:00,53.75,53.8,53.69,53.73,68008.0,47.9186,47.9632,47.8651,47.9008,68008.0
2020-07-02 13:40:00,53.73,53.77,53.72,53.75,20312.0,47.9008,47.9364,47.8918,47.9186,20312.0
2020-07-02 13:45:00,53.75,53.76,53.69,53.72,19722.0,47.9186,47.9275,47.8651,47.8918,19722.0
2020-07-02 13:50:00,53.72,53.73,53.7,53.71,12477.0,47.8918,47.9008,47.874,47.8829,12477.0
2020-07-02 13:55:00,53.72,53.72,53.68,53.72,17846.0,47.8918,47.8918,47.8562,47.8918,17846.0
2020-07-02 14:00:00,53.71,53.75,53.69,53.72,11940.0,47.8829,47.9186,47.8651,47.8918,11940.0
2020-07-02 14:05:00,53.72,53.77,53.71,53.75,20541.0,47.8918,47.9364,47.8829,47.9186,20541.0
2020-07-02 14:10:00,53.75,53.85,53.74,53.85,48611.0,47.9186,48.0077,47.9097,48.0077,48611.0
2020-07-02 14:15:00,53.85,53.89,53.84,53.88,56393.0,48.0077,48.0434,47.9988,48.0345,56393.0
2020-07-02 14:20:00,53.87,53.94,53.85,53.91,27234.0,48.0256,48.088,48.0077,48.0612,27234.0
2020-07-02 14:25:00,53.92,53.97,53.91,53.96,30482.0,48.0701,48.1147,48.0612,48.1058,30482.0
2020-07-02 14:30:00,53.97,54.01,53.94,53.98,38260.0,48.1147,48.1504,48.088,48.1236,38260.0
2020-07-02 14:35:00,53.98,54.0,53.93,53.95,28028.0,48.1236,48.1415,48.0791,48.0969,28028.0
2020-07-02 14:40:00,53.95,53.97,53.89,53.92,34226.0,48.0969,48.1147,48.0434,48.0701,34226.0
2020-07-02 14:45:00,53.93,53.97,53.9,53.97,25339.0,48.0791,48.1147,48.0523,48.1147,25339.0
2020-07-02 14:50:00,53.96,53.98,53.92,53.94,23622.0,48.1058,48.1236,48.0701,48.088,23622.0
2020-07-02 14:55:00,53.93,53.94,53.91,53.93,38073.0,48.0791,48.088,48.0612,48.0791,38073.0
2020-07-02 15:00:00,53.93,53.95,53.91,53.93,15300.0,48.0791,48.0969,48.0612,48.0791,15300.0
2020-07-02 15:05:00,53.93,53.96,53.92,53.93,24261.0,48.0791,48.1058,48.0701,48.0791,24261.0
2020-07-02 15:10:00,53.93,53.95,53.91,53.91,13932.0,48.0791,48.0969,48.0612,48.0612,13932.0
2020-07-02 15:15:00,53.91,53.94,53.85,53.85,67015.0,48.0612,48.088,48.0077,48.0077,67015.0
2020-07-02 15:20:00,53.86,53.9,53.85,53.89,16205.0,48.0167,48.0523,48.0077,48.0434,16205.0
2020-07-02 15:25:00,53.89,53.89,53.83,53.85,20407.0,48.0434,48.0434,47.9899,48.0077,20407.0
2020-07-02 15:30:00,53.85,53.89,53.83,53.85,27043.0,48.0077,48.0434,47.9899,48.0077,27043.0
2020-07-02 15:35:00,53.85,53.9,53.84,53.9,32780.0,48.0077,48.0523,47.9988,48.0523,32780.0
2020-07-02 15:40:00,53.9,53.92,53.86,53.88,34649.0,48.0523,48.0701,48.0167,48.0345,34649.0
2020-07-02 15:45:00,53.88,53.89,53.83,53.83,46194.0,48.0345,48.0434,47.9899,47.9899,46194.0
2020-07-02 15:50:00,53.84,53.84,53.76,53.79,69726.0,47.9988,47.9988,47.9275,47.9542,69726.0
2020-07-02 15:55:00,53.79,53.83,53.67,53.8,141414.0,47.9542,47.9899,47.8473,47.9632,141414.0
2020-07-06 09:30:00,53.9,54.07,53.85,54.07,166154.0,48.0523,48.2039,48.0077,48.2039,166154.0
2020-07-06 09:35:00,54.06,54.06,53.85,53.86,60128.0,48.195,48.195,48.0077,48.0167,60128.0
2020-07-06 09:40:00,53.87,54.0,53.85,53.86,42470.0,48.0256,48.1415,48.0077,48.0167,42470.0
2020-07-06 09:45:00,53.86,53.9,53.76,53.76,51012.0,48.0167,48.0523,47.9275,47.9275,51012.0
2020-07-06 09:50:00,53.79,53.8,53.72,53.73,48267.0,47.9542,47.9632,47.8918,47.9008,48267.0
2020-07-06 09:55:00,53.74,53.84,53.74,53.83,70546.0,47.9097,47.9988,47.9097,47.9899,70546.0
2020-07-06 10:00:00,53.83,53.93,53.76,53.8,58257.0,47.9899,48.0791,47.9275,47.9632,58257.0
2020-07-06 10:05:00,53.8,53.8,53.73,53.77,22895.0,47.9632,47.9632,47.9008,47.9364,22895.0
2020-07-06 10:10:00,53.78,53.85,53.76,53.84,33771.0,47.9453,48.0077,47.9275,47.9988,33771.0
2020-07-06 10:15:00,53.83,53.89,53.83,53.87,38808.0,47.9899,48.0434,47.9899,48.0256,38808.0
2020-07-06 10:20:00,53.87,54.19,53.86,54.18,193275.0,48.0256,48.3109,48.0167,48.3019,193275.0
2020-07-06 10:25:00,54.2,54.22,54.12,54.21,146694.0,48.3198,48.3376,48.2484,48.3287,146694.0
2020-07-06 10:30:00,54.2,54.25,54.16,54.18,91145.0,48.3198,48.3643,48.2841,48.3019,91145.0
2020-07-06 10:35:00,54.17,54.2,54.12,54.15,102002.0,48.293,48.3198,48.2484,48.2752,102002.0
2020-07-06 10:40:00,54.14,54.22,54.13,54.2,42150.0,48.2663,48.3376,48.2574,48.3198,42150.0
2020-07-06 10:45:00,54.22,54.29,54.19,54.25,83044.0,48.3376,48.4,48.3109,48.3643,83044.0
2020-07-06 10:50:00,54.26,54.28,54.24,54.27,25356.0,48.3733,48.3911,48.3554,48.3822,25356.0
2020-07-06 10:55:00,54.28,54.38,54.27,54.32,44962.0,48.3911,48.4802,48.3822,48.4267,44962.0
2020-07-06 11:00:00,54.31,54.37,54.27,54.35,55189.0,48.4178,48.4713,48.3822,48.4535,55189.0
2020-07-06 11:05:00,54.35,54.45,54.3,54.45,25364.0,48.4535,48.5426,48.4089,48.5426,25364.0
2020-07-06 11:10:00,54.44,54.45,54.41,54.42,34599.0,48.5337,48.5426,48.507,48.5159,34599.0
2020-07-06 11:15:00,54.43,54.44,54.37,54.43,40989.0,48.5248,48.5337,48.4713,48.5248,40989.0
2020-07-06 11:20:00,54.43,54.5,54.4,54.44,77673.0,48.5248,48.5872,48.4981,48.5337,77673.0
2020-07-06 11:25:00,54.43,54.47,54.41,54.44,29994.0,48.5248,48.5605,48.507,48.5337,29994.0
2020-07-06 11:30:00,54.45,54.48,54.4,54.45,28693.0,48.5426,48.5694,48.4981,48.5426,28693.0
2020-07-06 11:35:00,54.46,54.49,54.46,54.47,30169.0,48.5516,48.5783,48.5516,48.5605,30169.0
2020-07-06 11:40:00,54.47,54.49,54.44,54.48,24971.0,48.5605,48.5783,48.5337,48.5694,24971.0
2020-07-06 11:45:00,54.48,54.49,54.46,54.48,22514.0,48.5694,48.5783,48.5516,48.5694,22514.0
2020-07-06 11:50:00,54.47,54.5,54.44,54.46,33867.0,48.5605,48.5872,48.5337,48.5516,33867.0
2020-07-06 11:55:00,54.45,54.48,54.35,54.37,32354.0,48.5426,48.5694,48.4535,48.4713,32354.0
2020-07-06 12:00:00,54.38,54.46,54.37,54.46,45976.0,48.4802,48.5516,48.4713,48.5516,45976.0
2020-07-06 12:05:00,54.46,54.48,54.42,54.45,24688.0,48.5516,48.5694,48.5159,48.5426,24688.0
2020-07-06 12:10:00,54.46,54.47,54.44,54.46,22026.0,48.5516,48.5605,48.5337,48.5516,22026.0
2020-07-06 12:15:00,54.45,54.47,54.37,54.38,18482.0,48.5426,48.5605,48.4713,48.4802,18482.0
2020-07-06 12:20:00,54.38,54.38,54.28,54.32,33445.0,48.4802,48.4802,48.3911,48.4267,33445.0
2020-07-06 12:25:00,54.32,54.41,54.32,54.39,40077.0,48.4267,48.507,48.4267,48.4892,40077.0
2020-07-06 12:30:00,54.38,54.42,54.35,54.35,11676.0,48.4802,48.5159,48.4535,48.4535,11676.0
2020-07-06 12:35:00,54.36,54.44,54.36,54.42,40081.0,48.4624,48.5337,48.4624,48.5159,40081.0
2020-07-06 12:40:00,54.42,54.43,54.4,54.41,13353.0,48.5159,48.5248,48.4981,48.507,13353.0
2020-07-06 12:45:00,54.41,54.42,54.37,54.42,20636.0,48.507,48.5159,48.4713,48.5159,20636.0
2020-07-06 12:50:00,54.41,54.47,54.41,54.43,37446.0,48.507,48.5605,48.507,48.5248,37446.0
2020-07-06 12:55:00,54.44,54.44,54.33,54.33,52902.0,48.5337,48.5337,48.4357,48.4357,52902.0
2020-07-06 13:00:00,54.34,54.35,54.21,54.23,80021.0,48.4446,48.4535,48.3287,48.3465,80021.0
2020-07-06 13:05:00,54.23,54.28,54.22,54.27,13187.0,48.3465,48.3911,48.3376,48.3822,13187.0
2020-07-06 13:10:00,54.26,54.26,54.17,54.2,27972.0,48.3733,48.3733,48.293,48.3198,27972.0
2020-07-06 13:15:00,54.2,54.21,54.19,54.19,9358.0,48.3198,48.3287,48.3109,48.3109,9358.0
2020-07-06 13:20:00,54.2,54.21,54.18,54.2,17540.0,48.3198,48.3287,48.3019,48.3198,17540.0
2020-07-06 13:25:00,54.2,54.24,54.19,54.24,19027.0,48.3198,48.3554,48.3109,48.3554,19027.0
2020-07-06 13:30:00,54.24,54.25,54.18,54.19,24619.0,48.3554,48.3643,48.3019,48.3109,24619.0
2020-07-06 13:35:00,54.18,54.21,54.16,54.2,20812.0,48.3019,48.3287,48.2841,48.3198,20812.0
2020-07-06 13:40:00,54.19,54.22,54.18,54.21,12763.0,48.3109,48.3376,48.3019,48.3287,12763.0
2020-07-06 13:45:00,54.2,54.21,54.19,54.19,10730.0,48.3198,48.3287,48.3109,48.3109,10730.0
2020-07-06 13:50:00,54.19,54.2,54.15,54.17,17287.0,48.3109,48.3198,48.2752,48.293,17287.0
2020-07-06 13:55:00,54.17,54.18,54.14,54.16,18483.0,48.293,48.3019,48.2663,48.2841,18483.0
2020-07-06 14:00:00,54.17,54.17,54.0,54.11,56436.0,48.293,48.293,48.1415,48.2395,56436.0
2020-07-06 14:05:00,54.12,54.13,54.09,54.11,10238.0,48.2484,48.2574,48.2217,48.2395,10238.0
2020-07-06 14:10:00,54.1,54.13,54.07,54.09,16261.0,48.2306,48.2574,48.2039,48.2217,16261.0
2020-07-06 14:15:00,54.09,54.11,54.08,54.09,8213.0,48.2217,48.2395,48.2128,48.2217,8213.0
2020-07-06 14:20:00,54.08,54.12,54.06,54.12,10393.0,48.2128,48.2484,48.195,48.2484,10393.0
2020-07-06 14:25:00,54.11,54.12,54.05,54.05,21581.0,48.2395,48.2484,48.186,48.186,21581.0
2020-07-06 14:30:00,54.05,54.1,54.04,54.09,46681.0,48.186,48.2306,48.1771,48.2217,46681.0
2020-07-06 14:35:00,54.1,54.11,54.06,54.06,15823.0,48.2306,48.2395,48.195,48.195,15823.0
2020-07-06 14:40:00,54.05,54.06,54.02,54.02,17031.0,48.186,48.195,48.1593,48.1593,17031.0
2020-07-06 14:45:00,54.02,54.05,54.01,54.05,10457.0,48.1593,48.186,48.1504,48.186,10457.0
2020-07-06 14:50:00,54.05,54.05,54.0,54.04,18042.0,48.186,48.186,48.1415,48.1771,18042.0
2020-07-06 14:55:00,54.04,54.05,54.02,54.03,14358.0,48.1771,48.186,48.1593,48.1682,14358.0
2020-07-06 15:00:00,54.02,54.05,53.96,53.97,36114.0,48.1593,48.186,48.1058,48.1147,36114.0
2020-07-06 15:05:00,53.97,53.98,53.92,53.95,16279.0,48.1147,48.1236,48.0701,48.0969,16279.0
2020-07-06 15:10:00,53.95,53.98,53.93,53.97,15377.0,48.0969,48.1236,48.0791,48.1147,15377.0
2020-07-06 15:15:00,53.98,53.99,53.95,53.98,21962.0,48.1236,48.1325,48.0969,48.1236,21962.0
2020-07-06 15:20:00,53.98,54.03,53.97,54.02,29286.0,48.1236,48.1682,48.1147,48.1593,29286.0
2020-07-06 15:25:00,54.02,54.06,54.01,54.02,24363.0,48.1593,48.195,48.1504,48.1593,24363.0
2020-07-06 15:30:00,54.03,54.08,54.01,54.08,17936.0,48.1682,48.2128,48.1504,48.2128,17936.0
2020-07-06 15:35:00,54.07,54.1,54.05,54.06,19747.0,48.2039,48.2306,48.186,48.195,19747.0
2020-07-06 15:40:00,54.07,54.08,54.02,54.04,25507.0,48.2039,48.2128,48.1593,48.1771,25507.0
2020-07-06 15:45:00,54.04,54.13,54.04,54.13,48861.0,48.1771,48.2574,48.1771,48.2574,48861.0
2020-07-06 15:50:00,54.13,54.13,54.03,54.08,100635.0,48.2574,48.2574,48.1682,48.2128,100635.0
2020-07-06 15:55:00,54.08,54.12,54.07,54.09,73920.0,48.2128,48.2484,48.2039,48.2217,73920.0
2020-07-07 09:30:00,53.52,53.64,53.46,53.52,127618.0,47.7135,47.8205,47.66,47.7135,127618.0
2020-07-07 09:35:00,53.5,53.52,53.43,53.45,51226.0,47.6957,47.7135,47.6333,47.6511,51226.0
2020-07-07 09:40:00,53.47,53.65,53.47,53.62,58858.0,47.669,47.8294,47.669,47.8027,58858.0
2020-07-07 09:45:00,53.63,53.84,53.62,53.84,57668.0,47.8116,47.9988,47.8027,47.9988,57668.0
2020-07-07 09:50:00,53.83,53.9,53.8,53.81,39067.0,47.9899,48.0523,47.9632,47.9721,39067.0
2020-07-07 09:55:00,53.82,53.86,53.76,53.77,34696.0,47.981,48.0167,47.9275,47.9364,34696.0
2020-07-07 10:00:00,53.79,53.91,53.78,53.9,60425.0,47.9542,48.0612,47.9453,48.0523,60425.0
2020-07-07 10:05:00,53.9,54.01,53.87,54.0,34446.0,48.0523,48.1504,48.0256,48.1415,34446.0
2020-07-07 10:10:00,53.98,54.06,53.96,54.01,52524.0,48.1236,48.195,48.1058,48.1504,52524.0
2020-07-07 10:15:00,54.02,54.05,53.9,53.92,32230.0,48.1593,48.186,48.0523,48.0701,32230.0
2020-07-07 10:20:00,53.92,54.03,53.92,54.03,27165.0,48.0701,48.1682,48.0701,48.1682,27165.0
2020-07-07 10:25:00,54.03,54.05,53.94,53.95,57200.0,48.1682,48.186,48.088,48.0969,57200.0
2020-07-07 10:30:00,53.94,54.04,53.87,53.88,36763.0,48.088,48.1771,48.0256,48.0345,36763.0
2020-07-07 10:35:00,53.87,53.89,53.81,53.82,16217.0,48.0256,48.0434,47.9721,47.981,16217.0
2020-07-07 10:40:00,53.82,53.86,53.8,53.8,31192.0,47.981,48.0167,47.9632,47.9632,31192.0
2020-07-07 10:45:00,53.8,53.93,53.79,53.92,40403.0,47.9632,48.0791,47.9542,48.0701,40403.0
2020-07-07 10:50:00,53.94,54.03,53.92,54.01,25326.0,48.088,48.1682,48.0701,48.1504,25326.0
2020-07-07 10:55:00,54.01,54.02,53.93,53.93,12900.0,48.1504,48.1593,48.0791,48.0791,12900.0
2020-07-07 11:00:00,53.94,54.01,53.92,54.0,23116.0,48.088,48.1504,48.0701,48.1415,23116.0
2020-07-07 11:05:00,54.0,54.06,53.99,54.0,22660.0,48.1415,48.195,48.1325,48.1415,22660.0
2020-07-07 11:10:00,54.03,54.1,54.02,54.09,11858.0,48.1682,48.2306,48.1593,48.2217,11858.0
2020-07-07 11:15:00,54.09,54.12,54.08,54.12,15216.0,48.2217,48.2484,48.2128,48.2484,15216.0
2020-07-07 11:20:00,54.12,54.12,54.05,54.06,31918.0,48.2484,48.2484,48.186,48.195,31918.0
2020-07-07 11:25:00,54.06,54.1,54.04,54.08,17966.0,48.195,48.2306,48.1771,48.2128,17966.0
2020-07-07 11:30:00,54.09,54.1,54.02,54.06,32774.0,48.2217,48.2306,48.1593,48.195,32774.0
2020-07-07 11:35:00,54.07,54.07,54.01,54.06,12903.0,48.2039,48.2039,48.1504,48.195,12903.0
2020-07-07 11:40:00,54.06,54.19,54.06,54.19,19967.0,48.195,48.3109,48.195,48.3109,19967.0
2020-07-07 11:45:00,54.19,54.2,54.16,54.18,20325.0,48.3109,48.3198,48.2841,48.3019,20325.0
2020-07-07 11:50:00,54.18,54.28,54.18,54.28,9843.0,48.3019,48.3911,48.3019,48.3911,9843.0
2020-07-07 11:55:00,54.26,54.28,54.2,54.23,20865.0,48.3733,48.3911,48.3198,48.3465,20865.0
2020-07-07 12:00:00,54.23,54.28,54.21,54.22,19043.0,48.3465,48.3911,48.3287,48.3376,19043.0
2020-07-07 12:05:00,54.22,54.22,54.14,54.14,9723.0,48.3376,48.3376,48.2663,48.2663,9723.0
2020-07-07 12:10:00,54.13,54.15,54.07,54.08,27881.0,48.2574,48.2752,48.2039,48.2128,27881.0
2020-07-07 12:15:00,54.07,54.07,53.98,54.0,38534.0,48.2039,48.2039,48.1236,48.1415,38534.0
2020-07-07 12:20:00,53.99,54.06,53.99,53.99,17293.0,48.1325,48.195,48.1325,48.1325,17293.0
2020-07-07 12:25:00,54.0,54.02,53.98,54.0,30266.0,48.1415,48.1593,48.1236,48.1415,30266.0
2020-07-07 12:30:00,53.99,54.05,53.97,54.03,15494.0,48.1325,48.186,48.1147,48.1682,15494.0
2020-07-07 12:35:00,54.04,54.05,53.99,54.0,9291.0,48.1771,48.186,48.1325,48.1415,9291.0
2020-07-07 12:40:00,54.0,54.02,53.94,53.98,15711.0,48.1415,48.1593,48.088,48.1236,15711.0
2020-07-07 12:45:00,53.97,54.0,53.96,53.98,7170.0,48.1147,48.1415,48.1058,48.1236,7170.0
2020-07-07 12:50:00,53.98,53.99,53.96,53.97,4361.0,48.1236,48.1325,48.1058,48.1147,4361.0
2020-07-07 12:55:00,53.98,54.06,53.97,54.06,11727.0,48.1236,48.195,48.1147,48.195,11727.0
2020-07-07 13:00:00,54.06,54.07,53.97,53.97,11878.0,48.195,48.2039,48.1147,48.1147,11878.0
2020-07-07 13:05:00,53.97,53.98,53.9,53.95,23189.0,48.1147,48.1236,48.0523,48.0969,23189.0
2020-07-07 13:10:00,53.95,53.98,53.92,53.98,10350.0,48.0969,48.1236,48.0701,48.1236,10350.0
2020-07-07 13:15:00,53.97,53.98,53.95,53.96,3635.0,48.1147,48.1236,48.0969,48.1058,3635.0
2020-07-07 13:20:00,53.95,53.96,53.92,53.95,9148.0,48.0969,48.1058,48.0701,48.0969,9148.0
2020-07-07 13:25:00,53.95,53.96,53.9,53.95,14119.0,48.0969,48.1058,48.0523,48.0969,14119.0
2020-07-07 13:30:00,53.94,53.95,53.93,53.94,5086.0,48.088,48.0969,48.0791,48.088,5086.0
2020-07-07 13:35:00,53.95,53.95,53.91,53.92,12436.0,48.0969,48.0969,48.0612,48.0701,12436.0
2020-07-07 13:40:00,53.91,53.98,53.88,53.91,49504.0,48.0612,48.1236,48.0345,48.0612,49504.0
2020-07-07 13:45:00,53.89,53.9,53.86,53.87,8936.0,48.0434,48.0523,48.0167,48.0256,8936.0
2020-07-07 13:50:00,53.87,53.87,53.82,53.82,10880.0,48.0256,48.0256,47.981,47.981,10880.0
2020-07-07 13:55:00,53.82,53.85,53.81,53.83,17464.0,47.981,48.0077,47.9721,47.9899,17464.0
2020-07-07 14:00:00,53.83,53.85,53.8,53.8,13851.0,47.9899,48.0077,47.9632,47.9632,13851.0
2020-07-07 14:05:00,53.8,53.82,53.77,53.8,19997.0,47.9632,47.981,47.9364,47.9632,19997.0
2020-07-07 14:10:00,53.8,53.82,53.78,53.81,13856.0,47.9632,47.981,47.9453,47.9721,13856.0
2020-07-07 14:15:00,53.81,53.85,53.8,53.84,17263.0,47.9721,48.0077,47.9632,47.9988,17263.0
2020-07-07 14:20:00,53.84,53.85,53.81,53.84,16053.0,47.9988,48.0077,47.9721,47.9988,16053.0
2020-07-07 14:25:00,53.83,53.91,53.81,53.89,40456.0,47.9899,48.0612,47.9721,48.0434,40456.0
2020-07-07 14:30:00,53.87,53.88,53.78,53.81,29262.0,48.0256,48.0345,47.9453,47.9721,29262.0
2020-07-07 14:35:00,53.8,53.83,53.8,53.83,15435.0,47.9632,47.9899,47.9632,47.9899,15435.0
2020-07-07 14:40:00,53.83,53.89,53.83,53.89,19150.0,47.9899,48.0434,47.9899,48.0434,19150.0
2020-07-07 14:45:00,53.88,53.9,53.82,53.9,52962.0,48.0345,48.0523,47.981,48.0523,52962.0
2020-07-07 14:50:00,53.9,53.96,53.88,53.95,40270.0,48.0523,48.1058,48.0345,48.0969,40270.0
2020-07-07 14:55:00,53.95,53.95,53.92,53.92,31318.0,48.0969,48.0969,48.0701,48.0701,31318.0
2020-07-07 15:00:00,53.93,53.93,53.81,53.85,60344.0,48.0791,48.0791,47.9721,48.0077,60344.0
2020-07-07 15:05:00,53.85,53.89,53.82,53.83,27972.0,48.0077,48.0434,47.981,47.9899,27972.0
2020-07-07 15:10:00,53.85,53.88,53.83,53.87,14078.0,48.0077,48.0345,47.9899,48.0256,14078.0
2020-07-07 15:15:00,53.86,53.9,53.84,53.89,21160.0,48.0167,48.0523,47.9988,48.0434,21160.0
2020-07-07 15:20:00,53.9,53.91,53.81,53.82,42143.0,48.0523,48.0612,47.9721,47.981,42143.0
2020-07-07 15:25:00,53.81,53.83,53.75,53.76,23968.0,47.9721,47.9899,47.9186,47.9275,23968.0
2020-07-07 15:30:00,53.76,53.82,53.75,53.77,44300.0,47.9275,47.981,47.9186,47.9364,44300.0
2020-07-07 15:35:00,53.77,53.77,53.74,53.76,22358.0,47.9364,47.9364,47.9097,47.9275,22358.0
2020-07-07 15:40:00,53.76,53.77,53.68,53.69,39209.0,47.9275,47.9364,47.8562,47.8651,39209.0
2020-07-07 15:45:00,53.68,53.68,53.62,53.63,59645.0,47.8562,47.8562,47.8027,47.8116,59645.0
2020-07-07 15:50:00,53.62,53.63,53.47,53.48,137853.0,47.8027,47.8116,47.669,47.6779,137853.0
2020-07-07 15:55:00,53.48,53.5,53.46,53.49,143682.0,47.6779,47.6957,47.66,47.6868,143682.0
2020-07-08 09:30:00,53.7,53.87,53.62,53.86,160401.0,47.874,48.0256,47.8027,48.0167,160401.0
2020-07-08 09:35:00,53.86,53.9,53.75,53.89,100080.0,48.0167,48.0523,47.9186,48.0434,100080.0
2020-07-08 09:40:00,53.89,53.95,53.79,53.86,46729.0,48.0434,48.0969,47.9542,48.0167,46729.0
2020-07-08 09:45:00,53.87,54.02,53.86,53.95,57133.0,48.0256,48.1593,48.0167,48.0969,57133.0
2020-07-08 09:50:00,53.94,54.07,53.93,54.04,52703.0,48.088,48.2039,48.0791,48.1771,52703.0
2020-07-08 09:55:00,54.05,54.08,54.0,54.03,38613.0,48.186,48.2128,48.1415,48.1682,38613.0
2020-07-08 10:00:00,54.04,54.13,53.97,54.04,192657.0,48.1771,48.2574,48.1147,48.1771,192657.0
2020-07-08 10:05:00,54.05,54.12,54.02,54.09,136019.0,48.186,48.2484,48.1593,48.2217,136019.0
2020-07-08 10:10:00,54.08,54.2,54.04,54.17,186806.0,48.2128,48.3198,48.1771,48.293,186806.0
2020-07-08 10:15:00,54.17,54.22,54.13,54.19,91346.0,48.293,48.3376,48.2574,48.3109,91346.0
2020-07-08 10:20:00,54.18,54.39,54.17,54.38,132110.0,48.3019,48.4892,48.293,48.4802,132110.0
2020-07-08 10:25:00,54.38,54.41,54.29,54.31,39822.0,48.4802,48.507,48.4,48.4178,39822.0
2020-07-08 10:30:00,54.31,54.35,54.28,54.32,52183.0,48.4178,48.4535,48.3911,48.4267,52183.0
2020-07-08 10:35:00,54.33,54.4,54.32,54.37,62474.0,48.4357,48.4981,48.4267,48.4713,62474.0
2020-07-08 10:40:00,54.35,54.4,54.31,54.34,33760.0,48.4535,48.4981,48.4178,48.4446,33760.0
2020-07-08 10:45:00,54.34,54.36,54.28,54.33,38922.0,48.4446,48.4624,48.3911,48.4357,38922.0
2020-07-08 10:50:00,54.34,54.43,54.32,54.43,16336.0,48.4446,48.5248,48.4267,48.5248,16336.0
2020-07-08 10:55:00,54.44,54.45,54.39,54.44,37242.0,48.5337,48.5426,48.4892,48.5337,37242.0
2020-07-08 11:00:00,54.43,54.47,54.26,54.27,54151.0,48.5248,48.5605,48.3733,48.3822,54151.0
2020-07-08 11:05:00,54.29,54.31,54.21,54.3,21139.0,48.4,48.4178,48.3287,48.4089,21139.0
2020-07-08 11:10:00,54.29,54.37,54.29,54.34,21362.0,48.4,48.4713,48.4,48.4446,21362.0
2020-07-08 11:15:00,54.34,54.35,54.22,54.23,36296.0,48.4446,48.4535,48.3376,48.3465,36296.0
2020-07-08 11:20:00,54.25,54.26,54.11,54.15,50022.0,48.3643,48.3733,48.2395,48.2752,50022.0
2020-07-08 11:25:00,54.14,54.32,54.11,54.29,43365.0,48.2663,48.4267,48.2395,48.4,43365.0
2020-07-08 11:30:00,54.29,54.38,54.27,54.34,66685.0,48.4,48.4802,48.3822,48.4446,66685.0
2020-07-08 11:35:00,54.34,54.43,54.34,54.42,14689.0,48.4446,48.5248,48.4446,48.5159,14689.0
2020-07-08 11:40:00,54.42,54.48,54.38,54.47,15531.0,48.5159,48.5694,48.4802,48.5605,15531.0
2020-07-08 11:45:00,54.48,54.53,54.46,54.52,38233.0,48.5694,48.614,48.5516,48.605,38233.0
2020-07-08 11:50:00,54.52,54.52,54.4,54.48,78039.0,48.605,48.605,48.4981,48.5694,78039.0
2020-07-08 11:55:00,54.47,54.49,54.43,54.45,23142.0,48.5605,48.5783,48.5248,48.5426,23142.0
2020-07-08 12:00:00,54.47,54.56,54.47,54.56,22610.0,48.5605,48.6407,48.5605,48.6407,22610.0
2020-07-08 12:05:00,54.57,54.61,54.54,54.55,26728.0,48.6496,48.6853,48.6229,48.6318,26728.0
2020-07-08 12:10:00,54.55,54.62,54.55,54.58,31694.0,48.6318,48.6942,48.6318,48.6585,31694.0
2020-07-08 12:15:00,54.58,54.68,54.54,54.68,47361.0,48.6585,48.7477,48.6229,48.7477,47361.0
2020-07-08 12:20:00,54.68,54.71,54.59,54.59,38709.0,48.7477,48.7744,48.6675,48.6675,38709.0
2020-07-08 12:25:00,54.59,54.61,54.53,54.57,39517.0,48.6675,48.6853,48.614,48.6496,39517.0
2020-07-08 12:30:00,54.55,54.56,54.52,54.53,17523.0,48.6318,48.6407,48.605,48.614,17523.0
2020-07-08 12:35:00,54.53,54.56,54.51,54.55,25116.0,48.614,48.6407,48.5961,48.6318,25116.0
2020-07-08 12:40:00,54.55,54.56,54.5,54.53,16813.0,48.6318,48.6407,48.5872,48.614,16813.0
2020-07-08 12:45:00,54.54,54.57,54.53,54.55,37318.0,48.6229,48.6496,48.614,48.6318,37318.0
2020-07-08 12:50:00,54.55,54.58,54.53,54.55,21349.0,48.6318,48.6585,48.614,48.6318,21349.0
2020-07-08 12:55:00,54.55,54.57,54.54,54.57,28409.0,48.6318,48.6496,48.6229,48.6496,28409.0
2020-07-08 13:00:00,54.57,54.59,54.53,54.58,59931.0,48.6496,48.6675,48.614,48.6585,59931.0
2020-07-08 13:05:00,54.58,54.64,54.56,54.56,26532.0,48.6585,48.712,48.6407,48.6407,26532.0
2020-07-08 13:10:00,54.56,54.56,54.5,54.52,19336.0,48.6407,48.6407,48.5872,48.605,19336.0
2020-07-08 13:15:00,54.52,54.55,54.51,54.51,8884.0,48.605,48.6318,48.5961,48.5961,8884.0
2020-07-08 13:20:00,54.5,54.51,54.48,54.48,8377.0,48.5872,48.5961,48.5694,48.5694,8377.0
2020-07-08 13:25:00,54.48,54.49,54.4,54.45,21144.0,48.5694,48.5783,48.4981,48.5426,21144.0
2020-07-08 13:30:00,54.45,54.49,54.44,54.49,22552.0,48.5426,48.5783,48.5337,48.5783,22552.0
2020-07-08 13:35:00,54.5,54.51,54.48,54.51,10114.0,48.5872,48.5961,48.5694,48.5961,10114.0
2020-07-08 13:40:00,54.51,54.51,54.46,54.47,12419.0,48.5961,48.5961,48.5516,48.5605,12419.0
2020-07-08 13:45:00,54.46,54.49,54.43,54.48,18696.0,48.5516,48.5783,48.5248,48.5694,18696.0
2020-07-08 13:50:00,54.47,54.47,54.33,54.33,13559.0,48.5605,48.5605,48.4357,48.4357,13559.0
2020-07-08 13:55:00,54.34,54.35,54.27,54.31,20046.0,48.4446,48.4535,48.3822,48.4178,20046.0
2020-07-08 14:00:00,54.31,54.38,54.28,54.29,27645.0,48.4178,48.4802,48.3911,48.4,27645.0
2020-07-08 14:05:00,54.29,54.32,54.28,54.29,23175.0,48.4,48.4267,48.3911,48.4,23175.0
2020-07-08 14:10:00,54.29,54.31,54.26,54.29,15298.0,48.4,48.4178,48.3733,48.4,15298.0
2020-07-08 14:15:00,54.31,54.31,54.26,54.31,18912.0,48.4178,48.4178,48.3733,48.4178,18912.0
2020-07-08 14:20:00,54.3,54.32,54.27,54.29,21408.0,48.4089,48.4267,48.3822,48.4,21408.0
2020-07-08 14:25:00,54.29,54.3,54.26,54.29,13403.0,48.4,48.4089,48.3733,48.4,13403.0
2020-07-08 14:30:00,54.3,54.3,54.24,54.27,22032.0,48.4089,48.4089,48.3554,48.3822,22032.0
2020-07-08 14:35:00,54.27,54.31,54.26,54.28,35886.0,48.3822,48.4178,48.3733,48.3911,35886.0
2020-07-08 14:40:00,54.28,54.29,54.21,54.25,16963.0,48.3911,48.4,48.3287,48.3643,16963.0
2020-07-08 14:45:00,54.25,54.27,54.18,54.21,23265.0,48.3643,48.3822,48.3019,48.3287,23265.0
2020-07-08 14:50:00,54.21,54.23,54.16,54.17,29793.0,48.3287,48.3465,48.2841,48.293,29793.0
2020-07-08 14:55:00,54.17,54.25,54.17,54.21,55294.0,48.293,48.3643,48.293,48.3287,55294.0
2020-07-08 15:00:00,54.21,54.25,54.19,54.25,17199.0,48.3287,48.3643,48.3109,48.3643,17199.0
2020-07-08 15:05:00,54.23,54.29,54.19,54.19,64021.0,48.3465,48.4,48.3109,48.3109,64021.0
2020-07-08 15:10:00,54.2,54.21,54.17,54.2,48002.0,48.3198,48.3287,48.293,48.3198,48002.0
2020-07-08 15:15:00,54.19,54.21,54.17,54.2,26629.0,48.3109,48.3287,48.293,48.3198,26629.0
2020-07-08 15:20:00,54.2,54.22,54.17,54.22,55144.0,48.3198,48.3376,48.293,48.3376,55144.0
2020-07-08 15:25:00,54.22,54.28,54.22,54.24,32488.0,48.3376,48.3911,48.3376,48.3554,32488.0
2020-07-08 15:30:00,54.24,54.25,54.17,54.21,83700.0,48.3554,48.3643,48.293,48.3287,83700.0
2020-07-08 15:35:00,54.21,54.25,54.17,54.19,44943.0,48.3287,48.3643,48.293,48.3109,44943.0
2020-07-08 15:40:00,54.2,54.24,54.19,54.23,56826.0,48.3198,48.3554,48.3109,48.3465,56826.0
2020-07-08 15:45:00,54.23,54.26,54.2,54.24,56310.0,48.3465,48.3733,48.3198,48.3554,56310.0
2020-07-08 15:50:00,54.23,54.29,54.18,54.28,80648.0,48.3465,48.4,48.3019,48.3911,80648.0
2020-07-08 15:55:00,54.29,54.29,54.17,54.19,269041.0,48.4,48.4,48.293,48.3109,269041.0
2020-07-09 09:30:00,54.5,54.53,54.37,54.53,161213.0,48.5872,48.614,48.4713,48.614,161213.0
2020-07-09 09:35:00,54.55,54.69,54.53,54.66,71064.0,48.6318,48.7566,48.614,48.7299,71064.0
2020-07-09 09:40:00,54.65,54.8,54.63,54.7,74814.0,48.7209,48.8547,48.7031,48.7655,74814.0
2020-07-09 09:45:00,54.7,54.89,54.7,54.87,68490.0,48.7655,48.9349,48.7655,48.9171,68490.0
2020-07-09 09:50:00,54.88,54.96,54.86,54.95,54833.0,48.926,48.9973,48.9082,48.9884,54833.0
2020-07-09 09:55:00,54.94,54.99,54.81,54.84,60973.0,48.9795,49.0241,48.8636,48.8903,60973.0
2020-07-09 10:00:00,54.84,54.86,54.73,54.74,81385.0,48.8903,48.9082,48.7923,48.8012,81385.0
2020-07-09 10:05:00,54.75,54.76,54.69,54.74,32285.0,48.8101,48.819,48.7566,48.8012,32285.0
2020-07-09 10:10:00,54.76,54.79,54.7,54.76,33144.0,48.819,48.8458,48.7655,48.819,33144.0
2020-07-09 10:15:00,54.75,54.75,54.62,54.66,50083.0,48.8101,48.8101,48.6942,48.7299,50083.0
2020-07-09 10:20:00,54.66,54.76,54.66,54.68,37407.0,48.7299,48.819,48.7299,48.7477,37407.0
2020-07-09 10:25:00,54.68,54.76,54.62,54.68,33173.0,48.7477,48.819,48.6942,48.7477,33173.0
2020-07-09 10:30:00,54.68,54.72,54.66,54.69,19991.0,48.7477,48.7833,48.7299,48.7566,19991.0
2020-07-09 10:35:00,54.7,54.72,54.49,54.49,46344.0,48.7655,48.7833,48.5783,48.5783,46344.0
2020-07-09 10:40:00,54.49,54.49,54.29,54.32,41807.0,48.5783,48.5783,48.4,48.4267,41807.0
2020-07-09 10:45:00,54.31,54.35,54.2,54.21,34992.0,48.4178,48.4535,48.3198,48.3287,34992.0
2020-07-09 10:50:00,54.2,54.34,54.18,54.19,61869.0,48.3198,48.4446,48.3019,48.3109,61869.0
2020-07-09 10:55:00,54.19,54.22,54.09,54.19,57873.0,48.3109,48.3376,48.2217,48.3109,57873.0
2020-07-09 11:00:00,54.19,54.21,53.94,53.98,37450.0,48.3109,48.3287,48.088,48.1236,37450.0
2020-07-09 11:05:00,53.98,53.99,53.87,53.93,25932.0,48.1236,48.1325,48.0256,48.0791,25932.0
2020-07-09 11:10:00,53.93,53.96,53.88,53.89,18578.0,48.0791,48.1058,48.0345,48.0434,18578.0
2020-07-09 11:15:00,53.88,53.91,53.68,53.68,38084.0,48.0345,48.0612,47.8562,47.8562,38084.0
2020-07-09 11:20:00,53.68,53.8,53.68,53.76,31804.0,47.8562,47.9632,47.8562,47.9275,31804.0
2020-07-09 11:25:00,53.76,53.76,53.64,53.76,43965.0,47.9275,47.9275,47.8205,47.9275,43965.0
2020-07-09 11:30:00,53.75,53.8,53.65,53.76,125518.0,47.9186,47.9632,47.8294,47.9275,125518.0
2020-07-09 11:35:00,53.75,53.78,53.72,53.74,23086.0,47.9186,47.9453,47.8918,47.9097,23086.0
2020-07-09 11:40:00,53.73,53.73,53.56,53.6,19976.0,47.9008,47.9008,47.7492,47.7849,19976.0
2020-07-09 11:45:00,53.61,53.77,53.6,53.73,11713.0,47.7938,47.9364,47.7849,47.9008,11713.0
2020-07-09 11:50:00,53.71,53.71,53.59,53.67,9861.0,47.8829,47.8829,47.7759,47.8473,9861.0
2020-07-09 11:55:00,53.67,53.67,53.61,53.66,30147.0,47.8473,47.8473,47.7938,47.8384,30147.0
2020-07-09 12:00:00,53.66,53.76,53.64,53.74,9527.0,47.8384,47.9275,47.8205,47.9097,9527.0
2020-07-09 12:05:00,53.73,53.9,53.72,53.9,19245.0,47.9008,48.0523,47.8918,48.0523,19245.0
2020-07-09 12:10:00,53.9,53.94,53.9,53.94,12131.0,48.0523,48.088,48.0523,48.088,12131.0
2020-07-09 12:15:00,53.94,54.02,53.94,54.01,13725.0,48.088,48.1593,48.088,48.1504,13725.0
2020-07-09 12:20:00,54.02,54.09,53.96,54.01,40461.0,48.1593,48.2217,48.1058,48.1504,40461.0
2020-07-09 12:25:00,54.01,54.02,53.93,53.94,8388.0,48.1504,48.1593,48.0791,48.088,8388.0
2020-07-09 12:30:00,53.94,53.98,53.92,53.98,10053.0,48.088,48.1236,48.0701,48.1236,10053.0
2020-07-09 12:35:00,53.98,54.05,53.96,54.05,29202.0,48.1236,48.186,48.1058,48.186,29202.0
2020-07-09 12:40:00,54.05,54.08,54.03,54.03,5534.0,48.186,48.2128,48.1682,48.1682,5534.0
2020-07-09 12:45:00,54.05,54.11,54.04,54.06,7669.0,48.186,48.2395,48.1771,48.195,7669.0
2020-07-09 12:50:00,54.05,54.09,54.04,54.04,6923.0,48.186,48.2217,48.1771,48.1771,6923.0
2020-07-09 12:55:00,54.05,54.05,54.02,54.03,10219.0,48.186,48.186,48.1593,48.1682,10219.0
2020-07-09 13:00:00,54.02,54.11,54.01,54.06,18424.0,48.1593,48.2395,48.1504,48.195,18424.0
2020-07-09 13:05:00,54.05,54.07,54.02,54.06,4228.0,48.186,48.2039,48.1593,48.195,4228.0
2020-07-09 13:10:00,54.06,54.07,54.0,54.03,6419.0,48.195,48.2039,48.1415,48.1682,6419.0
2020-07-09 13:15:00,54.04,54.07,54.04,54.06,10197.0,48.1771,48.2039,48.1771,48.195,10197.0
2020-07-09 13:20:00,54.04,54.05,54.0,54.04,9510.0,48.1771,48.186,48.1415,48.1771,9510.0
2020-07-09 13:25:00,54.03,54.04,54.0,54.04,11952.0,48.1682,48.1771,48.1415,48.1771,11952.0
2020-07-09 13:30:00,54.03,54.03,53.99,54.03,11980.0,48.1682,48.1682,48.1325,48.1682,11980.0
2020-07-09 13:35:00,54.02,54.03,53.87,53.91,42178.0,48.1593,48.1682,48.0256,48.0612,42178.0
2020-07-09 13:40:00,53.91,53.97,53.87,53.93,15575.0,48.0612,48.1147,48.0256,48.0791,15575.0
2020-07-09 13:45:00,53.92,53.99,53.92,53.97,11969.0,48.0701,48.1325,48.0701,48.1147,11969.0
2020-07-09 13:50:00,53.97,53.99,53.91,53.91,16086.0,48.1147,48.1325,48.0612,48.0612,16086.0
2020-07-09 13:55:00,53.92,53.93,53.88,53.91,12589.0,48.0701,48.0791,48.0345,48.0612,12589.0
2020-07-09 14:00:00,53.91,53.98,53.89,53.96,17207.0,48.0612,48.1236,48.0434,48.1058,17207.0
2020-07-09 14:05:00,53.97,54.04,53.96,54.01,13148.0,48.1147,48.1771,48.1058,48.1504,13148.0
2020-07-09 14:10:00,54.01,54.03,53.99,54.02,15764.0,48.1504,48.1682,48.1325,48.1593,15764.0
2020-07-09 14:15:00,54.02,54.1,54.01,54.09,11374.0,48.1593,48.2306,48.1504,48.2217,11374.0
2020-07-09 14:20:00,54.09,54.1,54.01,54.02,7182.0,48.2217,48.2306,48.1504,48.1593,7182.0
2020-07-09 14:25:00,54.02,54.06,54.01,54.03,28935.0,48.1593,48.195,48.1504,48.1682,28935.0
2020-07-09 14:30:00,54.03,54.06,54.01,54.02,23867.0,48.1682,48.195,48.1504,48.1593,23867.0
2020-07-09 14:35:00,54.02,54.12,54.01,54.09,27671.0,48.1593,48.2484,48.1504,48.2217,27671.0
2020-07-09 14:40:00,54.09,54.12,54.07,54.12,14115.0,48.2217,48.2484,48.2039,48.2484,14115.0
2020-07-09 14:45:00,54.12,54.16,54.1,54.13,41441.0,48.2484,48.2841,48.2306,48.2574,41441.0
2020-07-09 14:50:00,54.13,54.2,54.08,54.08,84826.0,48.2574,48.3198,48.2128,48.2128,84826.0
2020-07-09 14:55:00,54.07,54.11,54.02,54.05,60200.0,48.2039,48.2395,48.1593,48.186,60200.0
2020-07-09 15:00:00,54.05,54.11,54.04,54.05,36062.0,48.186,48.2395,48.1771,48.186,36062.0
2020-07-09 15:05:00,54.06,54.07,53.99,54.07,36950.0,48.195,48.2039,48.1325,48.2039,36950.0
2020-07-09 15:10:00,54.05,54.17,54.03,54.15,42091.0,48.186,48.293,48.1682,48.2752,42091.0
2020-07-09 15:15:00,54.16,54.19,54.05,54.07,32427.0,48.2841,48.3109,48.186,48.2039,32427.0
2020-07-09 15:20:00,54.07,54.08,53.95,53.97,36731.0,48.2039,48.2128,48.0969,48.1147,36731.0
2020-07-09 15:25:00,53.98,54.0,53.92,53.93,21829.0,48.1236,48.1415,48.0701,48.0791,21829.0
2020-07-09 15:30:00,53.92,53.94,53.83,53.9,29783.0,48.0701,48.088,47.9899,48.0523,29783.0
2020-07-09 15:35:00,53.9,53.9,53.8,53.88,32813.0,48.0523,48.0523,47.9632,48.0345,32813.0
2020-07-09 15:40:00,53.88,53.92,53.81,53.9,43248.0,48.0345,48.0701,47.9721,48.0523,43248.0
2020-07-09 15:45:00,53.9,54.1,53.9,53.99,49116.0,48.0523,48.2306,48.0523,48.1325,49116.0
2020-07-09 15:50:00,53.98,54.07,53.98,54.05,55621.0,48.1236,48.2039,48.1236,48.186,55621.0
2020-07-09 15:55:00,54.05,54.05,53.92,53.98,87794.0,48.186,48.186,48.0701,48.1236,87794.0
2020-07-10 09:30:00,54.35,54.41,54.16,54.18,114701.0,48.4535,48.507,48.2841,48.3019,114701.0
2020-07-10 09:35:00,54.17,54.21,54.07,54.14,84507.0,48.293,48.3287,48.2039,48.2663,84507.0
2020-07-10 09:40:00,54.13,54.2,54.07,54.17,50599.0,48.2574,48.3198,48.2039,48.293,50599.0
2020-07-10 09:45:00,54.16,54.19,53.95,53.98,48821.0,48.2841,48.3109,48.0969,48.1236,48821.0
2020-07-10 09:50:00,53.98,54.02,53.9,53.92,48891.0,48.1236,48.1593,48.0523,48.0701,48891.0
2020-07-10 09:55:00,53.92,54.0,53.91,53.98,60092.0,48.0701,48.1415,48.0612,48.1236,60092.0
2020-07-10 10:00:00,53.97,53.99,53.84,53.9,57467.0,48.1147,48.1325,47.9988,48.0523,57467.0
2020-07-10 10:05:00,53.9,54.02,53.88,54.0,24014.0,48.0523,48.1593,48.0345,48.1415,24014.0
2020-07-10 10:10:00,53.99,54.08,53.97,54.05,58315.0,48.1325,48.2128,48.1147,48.186,58315.0
2020-07-10 10:15:00,54.06,54.1,54.04,54.04,38106.0,48.195,48.2306,48.1771,48.1771,38106.0
2020-07-10 10:20:00,54.03,54.15,54.02,54.14,38368.0,48.1682,48.2752,48.1593,48.2663,38368.0
2020-07-10 10:25:00,54.14,54.27,54.13,54.27,24898.0,48.2663,48.3822,48.2574,48.3822,24898.0
2020-07-10 10:30:00,54.22,54.23,54.17,54.17,41175.0,48.3376,48.3465,48.293,48.293,41175.0
2020-07-10 10:35:00,54.15,54.22,54.07,54.1,59189.0,48.2752,48.3376,48.2039,48.2306,59189.0
2020-07-10 10:40:00,54.1,54.18,54.05,54.16,49029.0,48.2306,48.3019,48.186,48.2841,49029.0
2020-07-10 10:45:00,54.16,54.17,54.0,54.01,26290.0,48.2841,48.293,48.1415,48.1504,26290.0
2020-07-10 10:50:00,54.02,54.08,53.96,54.06,46231.0,48.1593,48.2128,48.1058,48.195,46231.0
2020-07-10 10:55:00,54.07,54.15,54.05,54.15,58807.0,48.2039,48.2752,48.186,48.2752,58807.0
2020-07-10 11:00:00,54.13,54.13,54.04,54.04,13375.0,48.2574,48.2574,48.1771,48.1771,13375.0
2020-07-10 11:05:00,54.04,54.07,54.01,54.06,62436.0,48.1771,48.2039,48.1504,48.195,62436.0
2020-07-10 11:10:00,54.05,54.09,53.96,53.97,33544.0,48.186,48.2217,48.1058,48.1147,33544.0
2020-07-10 11:15:00,53.98,54.06,53.97,53.97,50061.0,48.1236,48.195,48.1147,48.1147,50061.0
2020-07-10 11:20:00,53.97,54.0,53.91,53.95,34727.0,48.1147,48.1415,48.0612,48.0969,34727.0
2020-07-10 11:25:00,53.95,53.95,53.87,53.87,37203.0,48.0969,48.0969,48.0256,48.0256,37203.0
2020-07-10 11:30:00,53.88,54.0,53.87,53.99,53632.0,48.0345,48.1415,48.0256,48.1325,53632.0
2020-07-10 11:35:00,54.0,54.06,53.99,54.04,41359.0,48.1415,48.195,48.1325,48.1771,41359.0
2020-07-10 11:40:00,54.04,54.06,53.99,54.04,20635.0,48.1771,48.195,48.1325,48.1771,20635.0
2020-07-10 11:45:00,54.04,54.05,53.95,53.97,31517.0,48.1771,48.186,48.0969,48.1147,31517.0
2020-07-10 11:50:00,53.98,53.98,53.88,53.88,19823.0,48.1236,48.1236,48.0345,48.0345,19823.0
2020-07-10 11:55:00,53.88,53.9,53.83,53.89,34110.0,48.0345,48.0523,47.9899,48.0434,34110.0
2020-07-10 12:00:00,53.88,53.88,53.85,53.85,9109.0,48.0345,48.0345,48.0077,48.0077,9109.0
2020-07-10 12:05:00,53.85,53.87,53.83,53.86,23355.0,48.0077,48.0256,47.9899,48.0167,23355.0
2020-07-10 12:10:00,53.87,53.88,53.74,53.75,50285.0,48.0256,48.0345,47.9097,47.9186,50285.0
2020-07-10 12:15:00,53.76,53.78,53.67,53.7,24276.0,47.9275,47.9453,47.8473,47.874,24276.0
2020-07-10 12:20:00,53.7,53.7,53.61,53.63,49381.0,47.874,47.874,47.7938,47.8116,49381.0
2020-07-10 12:25:00,53.62,53.64,53.56,53.6,54916.0,47.8027,47.8205,47.7492,47.7849,54916.0
2020-07-10 12:30:00,53.59,53.64,53.57,53.63,25913.0,47.7759,47.8205,47.7581,47.8116,25913.0
2020-07-10 12:35:00,53.63,53.63,53.53,53.53,19017.0,47.8116,47.8116,47.7225,47.7225,19017.0
2020-07-10 12:40:00,53.54,53.56,53.5,53.55,43000.0,47.7314,47.7492,47.6957,47.7403,43000.0
2020-07-10 12:45:00,53.55,53.59,53.54,53.55,15028.0,47.7403,47.7759,47.7314,47.7403,15028.0
2020-07-10 12:50:00,53.55,53.56,53.52,53.53,19789.0,47.7403,47.7492,47.7135,47.7225,19789.0
2020-07-10 12:55:00,53.53,53.54,53.5,53.52,20685.0,47.7225,47.7314,47.6957,47.7135,20685.0
2020-07-10 13:00:00,53.53,53.54,53.51,53.54,12445.0,47.7225,47.7314,47.7046,47.7314,12445.0
2020-07-10 13:05:00,53.53,53.57,53.52,53.57,16834.0,47.7225,47.7581,47.7135,47.7581,16834.0
2020-07-10 13:10:00,53.56,53.56,53.52,53.53,14280.0,47.7492,47.7492,47.7135,47.7225,14280.0
2020-07-10 13:15:00,53.53,53.54,53.51,53.53,26054.0,47.7225,47.7314,47.7046,47.7225,26054.0
2020-07-10 13:20:00,53.53,53.55,53.51,53.52,13564.0,47.7225,47.7403,47.7046,47.7135,13564.0
2020-07-10 13:25:00,53.52,53.54,53.51,53.54,10403.0,47.7135,47.7314,47.7046,47.7314,10403.0
2020-07-10 13:30:00,53.54,53.55,53.48,53.48,30607.0,47.7314,47.7403,47.6779,47.6779,30607.0
2020-07-10 13:35:00,53.48,53.5,53.47,53.5,25615.0,47.6779,47.6957,47.669,47.6957,25615.0
2020-07-10 13:40:00,53.5,53.57,53.49,53.56,23783.0,47.6957,47.7581,47.6868,47.7492,23783.0
2020-07-10 13:45:00,53.57,53.59,53.53,53.56,18206.0,47.7581,47.7759,47.7225,47.7492,18206.0
2020-07-10 13:50:00,53.56,53.58,53.53,53.53,18943.0,47.7492,47.767,47.7225,47.7225,18943.0
2020-07-10 13:55:00,53.54,53.55,53.53,53.53,13805.0,47.7314,47.7403,47.7225,47.7225,13805.0
2020-07-10 14:00:00,53.54,53.55,53.52,53.54,24176.0,47.7314,47.7403,47.7135,47.7314,24176.0
2020-07-10 14:05:00,53.53,53.54,53.49,53.51,24177.0,47.7225,47.7314,47.6868,47.7046,24177.0
2020-07-10 14:10:00,53.5,53.5,53.44,53.46,28109.0,47.6957,47.6957,47.6422,47.66,28109.0
2020-07-10 14:15:00,53.46,53.53,53.45,53.53,29335.0,47.66,47.7225,47.6511,47.7225,29335.0
2020-07-10 14:20:00,53.52,53.52,53.49,53.51,21812.0,47.7135,47.7135,47.6868,47.7046,21812.0
2020-07-10 14:25:00,53.5,53.54,53.46,53.53,29184.0,47.6957,47.7314,47.66,47.7225,29184.0
2020-07-10 14:30:00,53.53,53.57,53.51,53.53,16440.0,47.7225,47.7581,47.7046,47.7225,16440.0
2020-07-10 14:35:00,53.54,53.56,53.5,53.52,17794.0,47.7314,47.7492,47.6957,47.7135,17794.0
2020-07-10 14:40:00,53.52,53.59,53.51,53.56,26297.0,47.7135,47.7759,47.7046,47.7492,26297.0
2020-07-10 14:45:00,53.55,53.59,53.54,53.55,23483.0,47.7403,47.7759,47.7314,47.7403,23483.0
2020-07-10 14:50:00,53.56,53.63,53.55,53.63,26042.0,47.7492,47.8116,47.7403,47.8116,26042.0
2020-07-10 14:55:00,53.63,53.69,53.62,53.68,25415.0,47.8116,47.8651,47.8027,47.8562,25415.0
2020-07-10 15:00:00,53.68,53.68,53.6,53.64,35132.0,47.8562,47.8562,47.7849,47.8205,35132.0
2020-07-10 15:05:00,53.64,53.64,53.56,53.57,42706.0,47.8205,47.8205,47.7492,47.7581,42706.0
2020-07-10 15:10:00,53.57,53.57,53.54,53.57,39811.0,47.7581,47.7581,47.7314,47.7581,39811.0
2020-07-10 15:15:00,53.56,53.63,53.55,53.63,26431.0,47.7492,47.8116,47.7403,47.8116,26431.0
2020-07-10 15:20:00,53.62,53.63,53.58,53.62,25556.0,47.8027,47.8116,47.767,47.8027,25556.0
2020-07-10 15:25:00,53.63,53.63,53.58,53.61,39301.0,47.8116,47.8116,47.767,47.7938,39301.0
2020-07-10 15:30:00,53.6,53.63,53.59,53.63,58843.0,47.7849,47.8116,47.7759,47.8116,58843.0
2020-07-10 15:35:00,53.63,53.66,53.59,53.63,66833.0,47.8116,47.8384,47.7759,47.8116,66833.0
2020-07-10 15:40:00,53.63,53.66,53.6,53.65,42620.0,47.8116,47.8384,47.7849,47.8294,42620.0
2020-07-10 15:45:00,53.66,53.68,53.63,53.68,62311.0,47.8384,47.8562,47.8116,47.8562,62311.0
2020-07-10 15:50:00,53.68,53.77,53.67,53.76,203688.0,47.8562,47.9364,47.8473,47.9275,203688.0
2020-07-10 15:55:00,53.76,53.77,53.72,53.76,117764.0,47.9275,47.9364,47.8918,47.9275,117764.0
2020-07-13 09:30:00,53.92,54.03,53.92,53.98,129973.0,48.0701,48.1682,48.0701,48.1236,129973.0
2020-07-13 09:35:00,53.99,54.09,53.99,54.08,87488.0,48.1325,48.2217,48.1325,48.2128,87488.0
2020-07-13 09:40:00,54.09,54.14,54.02,54.05,40780.0,48.2217,48.2663,48.1593,48.186,40780.0
2020-07-13 09:45:00,54.06,54.09,54.02,54.04,28547.0,48.195,48.2217,48.1593,48.1771,28547.0
2020-07-13 09:50:00,54.05,54.15,54.04,54.12,47652.0,48.186,48.2752,48.1771,48.2484,47652.0
2020-07-13 09:55:00,54.13,54.18,54.02,54.02,75331.0,48.2574,48.3019,48.1593,48.1593,75331.0
2020-07-13 10:00:00,54.03,54.18,54.03,54.09,158173.0,48.1682,48.3019,48.1682,48.2217,158173.0
2020-07-13 10:05:00,54.1,54.15,54.03,54.14,143455.0,48.2306,48.2752,48.1682,48.2663,143455.0
2020-07-13 10:10:00,54.15,54.19,54.12,54.15,32520.0,48.2752,48.3109,48.2484,48.2752,32520.0
2020-07-13 10:15:00,54.16,54.22,54.16,54.18,109067.0,48.2841,48.3376,48.2841,48.3019,109067.0
2020-07-13 10:20:00,54.18,54.3,54.17,54.27,41538.0,48.3019,48.4089,48.293,48.3822,41538.0
2020-07-13 10:25:00,54.27,54.3,54.2,54.21,67384.0,48.3822,48.4089,48.3198,48.3287,67384.0
2020-07-13 10:30:00,54.21,54.29,54.16,54.27,97247.0,48.3287,48.4,48.2841,48.3822,97247.0
2020-07-13 10:35:00,54.26,54.3,54.21,54.27,89877.0,48.3733,48.4089,48.3287,48.3822,89877.0
2020-07-13 10:40:00,54.27,54.3,54.23,54.25,39147.0,48.3822,48.4089,48.3465,48.3643,39147.0
2020-07-13 10:45:00,54.26,54.29,54.21,54.28,36954.0,48.3733,48.4,48.3287,48.3911,36954.0
2020-07-13 10:50:00,54.28,54.3,54.19,54.22,48456.0,48.3911,48.4089,48.3109,48.3376,48456.0
2020-07-13 10:55:00,54.21,54.23,54.17,54.22,25721.0,48.3287,48.3465,48.293,48.3376,25721.0
2020-07-13 11:00:00,54.23,54.25,54.2,54.21,24460.0,48.3465,48.3643,48.3198,48.3287,24460.0
2020-07-13 11:05:00,54.2,54.21,54.12,54.18,55321.0,48.3198,48.3287,48.2484,48.3019,55321.0
2020-07-13 11:10:00,54.19,54.22,54.15,54.21,65096.0,48.3109,48.3376,48.2752,48.3287,65096.0
2020-07-13 11:15:00,54.21,54.28,54.21,54.25,18704.0,48.3287,48.3911,48.3287,48.3643,18704.0
2020-07-13 11:20:00,54.26,54.28,54.2,54.25,37165.0,48.3733,48.3911,48.3198,48.3643,37165.0
2020-07-13 11:25:00,54.24,54.27,54.21,54.26,36159.0,48.3554,48.3822,48.3287,48.3733,36159.0
2020-07-13 11:30:00,54.24,54.24,54.07,54.13,71419.0,48.3554,48.3554,48.2039,48.2574,71419.0
2020-07-13 11:35:00,54.13,54.15,54.08,54.1,49493.0,48.2574,48.2752,48.2128,48.2306,49493.0
2020-07-13 11:40:00,54.1,54.14,54.06,54.13,14780.0,48.2306,48.2663,48.195,48.2574,14780.0
2020-07-13 11:45:00,54.13,54.16,54.11,54.16,25308.0,48.2574,48.2841,48.2395,48.2841,25308.0
2020-07-13 11:50:00,54.16,54.19,54.13,54.14,28945.0,48.2841,48.3109,48.2574,48.2663,28945.0
2020-07-13 11:55:00,54.14,54.18,54.12,54.16,14488.0,48.2663,48.3019,48.2484,48.2841,14488.0
2020-07-13 12:00:00,54.16,54.18,54.13,54.15,13818.0,48.2841,48.3019,48.2574,48.2752,13818.0
2020-07-13 12:05:00,54.14,54.16,54.11,54.16,16799.0,48.2663,48.2841,48.2395,48.2841,16799.0
2020-07-13 12:10:00,54.16,54.16,54.04,54.05,29959.0,48.2841,48.2841,48.1771,48.186,29959.0
2020-07-13 12:15:00,54.05,54.11,54.04,54.08,21322.0,48.186,48.2395,48.1771,48.2128,21322.0
2020-07-13 12:20:00,54.08,54.11,54.03,54.11,19873.0,48.2128,48.2395,48.1682,48.2395,19873.0
2020-07-13 12:25:00,54.11,54.15,54.08,54.14,18896.0,48.2395,48.2752,48.2128,48.2663,18896.0
2020-07-13 12:30:00,54.14,54.18,54.11,54.17,17855.0,48.2663,48.3019,48.2395,48.293,17855.0
2020-07-13 12:35:00,54.17,54.23,54.13,54.23,14553.0,48.293,48.3465,48.2574,48.3465,14553.0
2020-07-13 12:40:00,54.23,54.23,54.16,54.19,14649.0,48.3465,48.3465,48.2841,48.3109,14649.0
2020-07-13 12:45:00,54.19,54.24,54.19,54.22,13852.0,48.3109,48.3554,48.3109,48.3376,13852.0
2020-07-13 12:50:00,54.22,54.25,54.14,54.14,57616.0,48.3376,48.3643,48.2663,48.2663,57616.0
2020-07-13 12:55:00,54.15,54.18,54.07,54.07,55123.0,48.2752,48.3019,48.2039,48.2039,55123.0
2020-07-13 13:00:00,54.08,54.13,54.07,54.1,44240.0,48.2128,48.2574,48.2039,48.2306,44240.0
2020-07-13 13:05:00,54.11,54.16,54.09,54.13,14507.0,48.2395,48.2841,48.2217,48.2574,14507.0
2020-07-13 13:10:00,54.14,54.18,54.12,54.17,13339.0,48.2663,48.3019,48.2484,48.293,13339.0
2020-07-13 13:15:00,54.18,54.22,54.16,54.18,23372.0,48.3019,48.3376,48.2841,48.3019,23372.0
2020-07-13 13:20:00,54.18,54.18,54.14,54.16,23272.0,48.3019,48.3019,48.2663,48.2841,23272.0
2020-07-13 13:25:00,54.15,54.16,54.1,54.1,27276.0,48.2752,48.2841,48.2306,48.2306,27276.0
2020-07-13 13:30:00,54.11,54.11,54.06,54.08,31495.0,48.2395,48.2395,48.195,48.2128,31495.0
2020-07-13 13:35:00,54.09,54.14,54.07,54.07,19384.0,48.2217,48.2663,48.2039,48.2039,19384.0
2020-07-13 13:40:00,54.05,54.06,54.02,54.04,34283.0,48.186,48.195,48.1593,48.1771,34283.0
2020-07-13 13:45:00,54.04,54.08,53.99,54.01,49759.0,48.1771,48.2128,48.1325,48.1504,49759.0
2020-07-13 13:50:00,54.01,54.05,54.0,54.05,19512.0,48.1504,48.186,48.1415,48.186,19512.0
2020-07-13 13:55:00,54.05,54.06,54.01,54.03,27779.0,48.186,48.195,48.1504,48.1682,27779.0
2020-07-13 14:00:00,54.03,54.06,53.93,53.96,26764.0,48.1682,48.195,48.0791,48.1058,26764.0
2020-07-13 14:05:00,53.97,53.97,53.86,53.88,38359.0,48.1147,48.1147,48.0167,48.0345,38359.0
2020-07-13 14:10:00,53.89,53.93,53.81,53.83,34063.0,48.0434,48.0791,47.9721,47.9899,34063.0
2020-07-13 14:15:00,53.83,53.89,53.82,53.85,27047.0,47.9899,48.0434,47.981,48.0077,27047.0
2020-07-13 14:20:00,53.84,53.88,53.8,53.81,25402.0,47.9988,48.0345,47.9632,47.9721,25402.0
2020-07-13 14:25:00,53.82,53.85,53.74,53.75,31214.0,47.981,48.0077,47.9097,47.9186,31214.0
2020-07-13 14:30:00,53.73,53.74,53.65,53.66,24929.0,47.9008,47.9097,47.8294,47.8384,24929.0
2020-07-13 14:35:00,53.66,53.74,53.61,53.74,28819.0,47.8384,47.9097,47.7938,47.9097,28819.0
2020-07-13 14:40:00,53.75,53.82,53.74,53.8,18572.0,47.9186,47.981,47.9097,47.9632,18572.0
2020-07-13 14:45:00,53.8,53.83,53.74,53.83,17119.0,47.9632,47.9899,47.9097,47.9899,17119.0
2020-07-13 14:50:00,53.82,53.85,53.78,53.84,22716.0,47.981,48.0077,47.9453,47.9988,22716.0
2020-07-13 14:55:00,53.84,53.87,53.79,53.79,29678.0,47.9988,48.0256,47.9542,47.9542,29678.0
2020-07-13 15:00:00,53.78,53.8,53.64,53.64,35341.0,47.9453,47.9632,47.8205,47.8205,35341.0
2020-07-13 15:05:00,53.63,53.66,53.51,53.51,31258.0,47.8116,47.8384,47.7046,47.7046,31258.0
2020-07-13 15:10:00,53.52,53.6,53.51,53.56,51063.0,47.7135,47.7849,47.7046,47.7492,51063.0
2020-07-13 15:15:00,53.55,53.58,53.47,53.48,62412.0,47.7403,47.767,47.669,47.6779,62412.0
2020-07-13 15:20:00,53.48,53.53,53.42,53.42,72034.0,47.6779,47.7225,47.6244,47.6244,72034.0
2020-07-13 15:25:00,53.42,53.46,53.38,53.4,54236.0,47.6244,47.66,47.5887,47.6066,54236.0
2020-07-13 15:30:00,53.4,53.42,53.16,53.16,57112.0,47.6066,47.6244,47.3926,47.3926,57112.0
2020-07-13 15:35:00,53.17,53.25,53.15,53.2,81899.0,47.4015,47.4728,47.3837,47.4283,81899.0
2020-07-13 15:40:00,53.2,53.43,53.2,53.37,51396.0,47.4283,47.6333,47.4283,47.5798,51396.0
2020-07-13 15:45:00,53.38,53.38,53.16,53.2,68889.0,47.5887,47.5887,47.3926,47.4283,68889.0
2020-07-13 15:50:00,53.19,53.22,53.12,53.13,86642.0,47.4193,47.4461,47.3569,47.3659,86642.0
2020-07-13 15:55:00,53.13,53.26,53.13,53.24,154472.0,47.3659,47.4817,47.3659,47.4639,154472.0
2020-07-14 09:30:00,53.46,53.73,53.35,53.73,104675.0,47.66,47.9008,47.562,47.9008,104675.0
2020-07-14 09:35:00,53.72,53.75,53.57,53.74,51506.0,47.8918,47.9186,47.7581,47.9097,51506.0
2020-07-14 09:40:00,53.74,53.86,53.74,53.8,54902.0,47.9097,48.0167,47.9097,47.9632,54902.0
2020-07-14 09:45:00,53.8,53.87,53.63,53.64,45596.0,47.9632,48.0256,47.8116,47.8205,45596.0
2020-07-14 09:50:00,53.64,53.65,53.38,53.43,56423.0,47.8205,47.8294,47.5887,47.6333,56423.0
2020-07-14 09:55:00,53.42,53.58,53.34,53.58,96246.0,47.6244,47.767,47.5531,47.767,96246.0
2020-07-14 10:00:00,53.57,53.63,53.41,53.44,206726.0,47.7581,47.8116,47.6155,47.6422,206726.0
2020-07-14 10:05:00,53.45,53.51,53.38,53.39,103996.0,47.6511,47.7046,47.5887,47.5976,103996.0
2020-07-14 10:10:00,53.42,53.49,53.35,53.36,88692.0,47.6244,47.6868,47.562,47.5709,88692.0
2020-07-14 10:15:00,53.35,53.49,53.33,53.48,57571.0,47.562,47.6868,47.5442,47.6779,57571.0
2020-07-14 10:20:00,53.47,53.58,53.47,53.53,59735.0,47.669,47.767,47.669,47.7225,59735.0
2020-07-14 10:25:00,53.52,53.61,53.5,53.61,221941.0,47.7135,47.7938,47.6957,47.7938,221941.0
2020-07-14 10:30:00,53.61,53.61,53.53,53.57,96398.0,47.7938,47.7938,47.7225,47.7581,96398.0
2020-07-14 10:35:00,53.57,53.61,53.32,53.33,51319.0,47.7581,47.7938,47.5352,47.5442,51319.0
2020-07-14 10:40:00,53.35,53.44,53.31,53.32,236380.0,47.562,47.6422,47.5263,47.5352,236380.0
2020-07-14 10:45:00,53.32,53.43,53.23,53.43,228802.0,47.5352,47.6333,47.455,47.6333,228802.0
2020-07-14 10:50:00,53.44,53.58,53.41,53.52,84167.0,47.6422,47.767,47.6155,47.7135,84167.0
2020-07-14 10:55:00,53.52,53.52,53.36,53.38,119605.0,47.7135,47.7135,47.5709,47.5887,119605.0
2020-07-14 11:00:00,53.38,53.46,53.35,53.4,138299.0,47.5887,47.66,47.562,47.6066,138299.0
2020-07-14 11:05:00,53.38,53.38,53.23,53.27,191261.0,47.5887,47.5887,47.455,47.4907,191261.0
2020-07-14 11:10:00,53.28,53.45,53.27,53.45,82557.0,47.4996,47.6511,47.4907,47.6511,82557.0
2020-07-14 11:15:00,53.45,53.57,53.43,53.56,79717.0,47.6511,47.7581,47.6333,47.7492,79717.0
2020-07-14 11:20:00,53.55,53.69,53.55,53.63,58204.0,47.7403,47.8651,47.7403,47.8116,58204.0
2020-07-14 11:25:00,53.63,53.67,53.58,53.63,40223.0,47.8116,47.8473,47.767,47.8116,40223.0
2020-07-14 11:30:00,53.64,53.82,53.55,53.69,164850.0,47.8205,47.981,47.7403,47.8651,164850.0
2020-07-14 11:35:00,53.7,53.75,53.66,53.68,13958.0,47.874,47.9186,47.8384,47.8562,13958.0
2020-07-14 11:40:00,53.68,53.74,53.68,53.71,16323.0,47.8562,47.9097,47.8562,47.8829,16323.0
2020-07-14 11:45:00,53.71,53.72,53.58,53.63,21761.0,47.8829,47.8918,47.767,47.8116,21761.0
2020-07-14 11:50:00,53.63,53.66,53.58,53.58,11883.0,47.8116,47.8384,47.767,47.767,11883.0
2020-07-14 11:55:00,53.57,53.64,53.56,53.61,18063.0,47.7581,47.8205,47.7492,47.7938,18063.0
2020-07-14 12:00:00,53.62,53.64,53.58,53.63,12252.0,47.8027,47.8205,47.767,47.8116,12252.0
2020-07-14 12:05:00,53.62,53.63,53.51,53.51,35281.0,47.8027,47.8116,47.7046,47.7046,35281.0
2020-07-14 12:10:00,53.51,53.54,53.49,53.53,35066.0,47.7046,47.7314,47.6868,47.7225,35066.0
2020-07-14 12:15:00,53.52,53.64,53.51,53.63,61047.0,47.7135,47.8205,47.7046,47.8116,61047.0
2020-07-14 12:20:00,53.62,53.71,53.58,53.66,115991.0,47.8027,47.8829,47.767,47.8384,115991.0
2020-07-14 12:25:00,53.65,53.66,53.55,53.55,19430.0,47.8294,47.8384,47.7403,47.7403,19430.0
2020-07-14 12:30:00,53.56,53.63,53.53,53.55,17052.0,47.7492,47.8116,47.7225,47.7403,17052.0
2020-07-14 12:35:00,53.55,53.62,53.55,53.6,15859.0,47.7403,47.8027,47.7403,47.7849,15859.0
2020-07-14 12:40:00,53.61,53.61,53.55,53.56,17203.0,47.7938,47.7938,47.7403,47.7492,17203.0
2020-07-14 12:45:00,53.61,53.69,53.61,53.69,13352.0,47.7938,47.8651,47.7938,47.8651,13352.0
2020-07-14 12:50:00,53.68,53.69,53.63,53.64,6063.0,47.8562,47.8651,47.8116,47.8205,6063.0
2020-07-14 12:55:00,53.65,53.65,53.6,53.6,8102.0,47.8294,47.8294,47.7849,47.7849,8102.0
2020-07-14 13:00:00,53.6,53.61,53.52,53.57,15732.0,47.7849,47.7938,47.7135,47.7581,15732.0
2020-07-14 13:05:00,53.56,53.6,53.52,53.57,25923.0,47.7492,47.7849,47.7135,47.7581,25923.0
2020-07-14 13:10:00,53.56,53.66,53.55,53.66,20371.0,47.7492,47.8384,47.7403,47.8384,20371.0
2020-07-14 13:15:00,53.66,53.68,53.62,53.64,17088.0,47.8384,47.8562,47.8027,47.8205,17088.0
2020-07-14 13:20:00,53.63,53.69,53.63,53.64,32633.0,47.8116,47.8651,47.8116,47.8205,32633.0
2020-07-14 13:25:00,53.65,53.68,53.64,53.67,12206.0,47.8294,47.8562,47.8205,47.8473,12206.0
2020-07-14 13:30:00,53.68,53.75,53.67,53.73,24910.0,47.8562,47.9186,47.8473,47.9008,24910.0
2020-07-14 13:35:00,53.73,53.74,53.68,53.7,85447.0,47.9008,47.9097,47.8562,47.874,85447.0
2020-07-14 13:40:00,53.7,53.71,53.64,53.65,39630.0,47.874,47.8829,47.8205,47.8294,39630.0
2020-07-14 13:45:00,53.65,53.7,53.64,53.67,28616.0,47.8294,47.874,47.8205,47.8473,28616.0
2020-07-14 13:50:00,53.67,53.67,53.63,53.64,47630.0,47.8473,47.8473,47.8116,47.8205,47630.0
2020-07-14 13:55:00,53.65,53.68,53.61,53.68,62022.0,47.8294,47.8562,47.7938,47.8562,62022.0
2020-07-14 14:00:00,53.68,53.79,53.63,53.76,29722.0,47.8562,47.9542,47.8116,47.9275,29722.0
2020-07-14 14:05:00,53.76,53.78,53.71,53.77,18158.0,47.9275,47.9453,47.8829,47.9364,18158.0
2020-07-14 14:10:00,53.79,53.81,53.77,53.81,21333.0,47.9542,47.9721,47.9364,47.9721,21333.0
2020-07-14 14:15:00,53.82,53.91,53.82,53.89,27620.0,47.981,48.0612,47.981,48.0434,27620.0
2020-07-14 14:20:00,53.89,53.89,53.84,53.86,38299.0,48.0434,48.0434,47.9988,48.0167,38299.0
2020-07-14 14:25:00,53.88,53.88,53.8,53.86,27256.0,48.0345,48.0345,47.9632,48.0167,27256.0
2020-07-14 14:30:00,53.87,53.9,53.79,53.8,53316.0,48.0256,48.0523,47.9542,47.9632,53316.0
2020-07-14 14:35:00,53.81,53.83,53.75,53.75,11200.0,47.9721,47.9899,47.9186,47.9186,11200.0
2020-07-14 14:40:00,53.77,53.83,53.76,53.8,20824.0,47.9364,47.9899,47.9275,47.9632,20824.0
2020-07-14 14:45:00,53.8,53.84,53.74,53.76,21572.0,47.9632,47.9988,47.9097,47.9275,21572.0
2020-07-14 14:50:00,53.76,53.84,53.74,53.84,22733.0,47.9275,47.9988,47.9097,47.9988,22733.0
2020-07-14 14:55:00,53.83,53.86,53.78,53.81,36334.0,47.9899,48.0167,47.9453,47.9721,36334.0
2020-07-14 15:00:00,53.81,53.83,53.67,53.67,31170.0,47.9721,47.9899,47.8473,47.8473,31170.0
2020-07-14 15:05:00,53.68,53.79,53.67,53.76,20757.0,47.8562,47.9542,47.8473,47.9275,20757.0
2020-07-14 15:10:00,53.76,53.8,53.72,53.78,34948.0,47.9275,47.9632,47.8918,47.9453,34948.0
2020-07-14 15:15:00,53.77,53.78,53.72,53.75,27076.0,47.9364,47.9453,47.8918,47.9186,27076.0
2020-07-14 15:20:00,53.75,53.84,53.75,53.8,59685.0,47.9186,47.9988,47.9186,47.9632,59685.0
2020-07-14 15:25:00,53.79,53.83,53.79,53.81,48462.0,47.9542,47.9899,47.9542,47.9721,48462.0
2020-07-14 15:30:00,53.81,53.85,53.79,53.83,41602.0,47.9721,48.0077,47.9542,47.9899,41602.0
2020-07-14 15:35:00,53.84,53.87,53.82,53.87,38111.0,47.9988,48.0256,47.981,48.0256,38111.0
2020-07-14 15:40:00,53.87,53.95,53.86,53.95,40936.0,48.0256,48.0969,48.0167,48.0969,40936.0
2020-07-14 15:45:00,53.94,53.99,53.91,53.97,45488.0,48.088,48.1325,48.0612,48.1147,45488.0
2020-07-14 15:50:00,53.98,54.1,53.98,54.0,114098.0,48.1236,48.2306,48.1236,48.1415,114098.0
2020-07-14 15:55:00,54.0,54.01,53.93,53.97,190344.0,48.1415,48.1504,48.0791,48.1147,190344.0
2020-07-15 09:30:00,56.32,56.33,55.89,56.04,734394.0,50.2098,50.2187,49.8264,49.9601,734394.0
2020-07-15 09:35:00,56.03,56.07,55.86,56.05,254810.0,49.9512,49.9869,49.7997,49.9691,254810.0
2020-07-15 09:40:00,56.05,56.43,55.99,56.41,349244.0,49.9691,50.3078,49.9156,50.29,349244.0
2020-07-15 09:45:00,56.4,56.56,56.37,56.48,336697.0,50.2811,50.4237,50.2543,50.3524,336697.0
2020-07-15 09:50:00,56.48,56.73,56.42,56.62,478954.0,50.3524,50.5753,50.2989,50.4772,478954.0
2020-07-15 09:55:00,56.63,56.75,56.48,56.48,262728.0,50.4861,50.5931,50.3524,50.3524,262728.0
2020-07-15 10:00:00,56.48,56.56,56.41,56.56,237361.0,50.3524,50.4237,50.29,50.4237,237361.0
2020-07-15 10:05:00,56.55,56.75,56.54,56.62,183663.0,50.4148,50.5931,50.4059,50.4772,183663.0
2020-07-15 10:10:00,56.62,56.7,56.55,56.66,114374.0,50.4772,50.5485,50.4148,50.5129,114374.0
2020-07-15 10:15:00,56.66,56.7,56.57,56.59,153118.0,50.5129,50.5485,50.4326,50.4505,153118.0
2020-07-15 10:20:00,56.6,56.84,56.57,56.82,159663.0,50.4594,50.6733,50.4326,50.6555,159663.0
2020-07-15 10:25:00,56.81,56.96,56.77,56.94,225248.0,50.6466,50.7803,50.6109,50.7625,225248.0
2020-07-15 10:30:00,56.94,56.99,56.91,56.95,135041.0,50.7625,50.8071,50.7358,50.7714,135041.0
2020-07-15 10:35:00,56.94,57.08,56.94,57.0,288853.0,50.7625,50.8873,50.7625,50.816,288853.0
2020-07-15 10:40:00,57.0,57.18,56.99,57.13,168846.0,50.816,50.9765,50.8071,50.9319,168846.0
2020-07-15 10:45:00,57.14,57.19,57.05,57.09,135274.0,50.9408,50.9854,50.8606,50.8962,135274.0
2020-07-15 10:50:00,57.1,57.16,57.03,57.04,165172.0,50.9051,50.9586,50.8427,50.8516,165172.0
2020-07-15 10:55:00,57.03,57.03,56.8,56.81,150667.0,50.8427,50.8427,50.6377,50.6466,150667.0
2020-07-15 11:00:00,56.82,57.0,56.82,56.93,154523.0,50.6555,50.816,50.6555,50.7536,154523.0
2020-07-15 11:05:00,56.94,56.97,56.83,56.87,83316.0,50.7625,50.7892,50.6644,50.7001,83316.0
2020-07-15 11:10:00,56.89,56.96,56.86,56.95,60717.0,50.7179,50.7803,50.6912,50.7714,60717.0
2020-07-15 11:15:00,56.96,56.97,56.88,56.95,95657.0,50.7803,50.7892,50.709,50.7714,95657.0
2020-07-15 11:20:00,56.95,56.96,56.72,56.81,129531.0,50.7714,50.7803,50.5664,50.6466,129531.0
2020-07-15 11:25:00,56.81,57.01,56.8,57.0,232183.0,50.6466,50.8249,50.6377,50.816,232183.0
2020-07-15 11:30:00,57.0,57.07,56.9,56.93,185039.0,50.816,50.8784,50.7268,50.7536,185039.0
2020-07-15 11:35:00,56.93,57.04,56.92,56.98,145116.0,50.7536,50.8516,50.7447,50.7982,145116.0
2020-07-15 11:40:00,56.97,57.11,56.96,57.01,88287.0,50.7892,50.9141,50.7803,50.8249,88287.0
2020-07-15 11:45:00,57.0,57.03,56.93,56.96,123588.0,50.816,50.8427,50.7536,50.7803,123588.0
2020-07-15 11:50:00,56.96,57.25,56.95,57.24,126049.0,50.7803,51.0389,50.7714,51.03,126049.0
2020-07-15 11:55:00,57.25,57.3,57.21,57.24,116039.0,51.0389,51.0834,51.0032,51.03,116039.0
2020-07-15 12:00:00,57.23,57.33,57.21,57.27,110971.0,51.021,51.1102,51.0032,51.0567,110971.0
2020-07-15 12:05:00,57.28,57.53,57.27,57.52,184356.0,51.0656,51.2885,51.0567,51.2796,184356.0
2020-07-15 12:10:00,57.51,57.51,57.27,57.43,134045.0,51.2707,51.2707,51.0567,51.1993,134045.0
2020-07-15 12:15:00,57.44,57.6,57.36,57.59,147549.0,51.2083,51.3509,51.1369,51.342,147549.0
2020-07-15 12:20:00,57.59,58.13,57.57,57.9,414310.0,51.342,51.8234,51.3241,51.6183,414310.0
2020-07-15 12:25:00,57.9,58.5,57.89,58.15,357794.0,51.6183,52.1533,51.6094,51.8412,357794.0
2020-07-15 12:30:00,58.14,58.3,57.93,58.08,209094.0,51.8323,51.975,51.6451,51.7788,209094.0
2020-07-15 12:35:00,58.09,58.22,57.93,57.98,165014.0,51.7877,51.9036,51.6451,51.6897,165014.0
2020-07-15 12:40:00,57.99,58.49,57.98,58.47,292333.0,51.6986,52.1443,51.6897,52.1265,292333.0
2020-07-15 12:45:00,58.48,58.84,58.43,58.61,464968.0,52.1354,52.4564,52.0908,52.2513,464968.0
2020-07-15 12:50:00,58.59,58.75,58.45,58.48,205284.0,52.2335,52.3761,52.1087,52.1354,205284.0
2020-07-15 12:55:00,58.47,58.49,58.31,58.35,204233.0,52.1265,52.1443,51.9839,52.0195,204233.0
2020-07-15 13:00:00,58.35,58.36,57.54,57.71,454923.0,52.0195,52.0284,51.2974,51.449,454923.0
2020-07-15 13:05:00,57.71,58.0,57.71,57.97,228148.0,51.449,51.7075,51.449,51.6808,228148.0
2020-07-15 13:10:00,57.97,57.97,57.57,57.67,241095.0,51.6808,51.6808,51.3241,51.4133,241095.0
2020-07-15 13:15:00,57.67,57.71,57.56,57.61,122795.0,51.4133,51.449,51.3152,51.3598,122795.0
2020-07-15 13:20:00,57.62,57.67,57.33,57.34,176678.0,51.3687,51.4133,51.1102,51.1191,176678.0
2020-07-15 13:25:00,57.34,57.73,57.29,57.73,226357.0,51.1191,51.4668,51.0745,51.4668,226357.0
2020-07-15 13:30:00,57.72,57.94,57.65,57.91,138363.0,51.4579,51.654,51.3955,51.6273,138363.0
2020-07-15 13:35:00,57.93,58.09,57.9,57.93,138747.0,51.6451,51.7877,51.6183,51.6451,138747.0
2020-07-15 13:40:00,57.93,57.99,57.59,57.64,205478.0,51.6451,51.6986,51.342,51.3866,205478.0
2020-07-15 13:45:00,57.65,57.92,57.64,57.91,184295.0,51.3955,51.6362,51.3866,51.6273,184295.0
2020-07-15 13:50:00,57.9,58.0,57.85,58.0,109128.0,51.6183,51.7075,51.5738,51.7075,109128.0
2020-07-15 13:55:00,58.0,58.01,57.8,57.89,129273.0,51.7075,51.7164,51.5292,51.6094,129273.0
2020-07-15 14:00:00,57.89,58.11,57.86,58.1,126991.0,51.6094,51.8056,51.5827,51.7966,126991.0
2020-07-15 14:05:00,58.09,58.09,57.82,57.86,127838.0,51.7877,51.7877,51.547,51.5827,127838.0
2020-07-15 14:10:00,57.87,58.08,57.86,58.03,70907.0,51.5916,51.7788,51.5827,51.7342,70907.0
2020-07-15 14:15:00,58.03,58.07,57.93,57.93,85992.0,51.7342,51.7699,51.6451,51.6451,85992.0
2020-07-15 14:20:00,57.94,58.03,57.87,57.88,78496.0,51.654,51.7342,51.5916,51.6005,78496.0
2020-07-15 14:25:00,57.87,57.96,57.78,57.96,115703.0,51.5916,51.6718,51.5114,51.6718,115703.0
2020-07-15 14:30:00,57.95,58.09,57.95,58.05,131792.0,51.6629,51.7877,51.6629,51.7521,131792.0
2020-07-15 14:35:00,58.05,58.14,58.01,58.14,96129.0,51.7521,51.8323,51.7164,51.8323,96129.0
2020-07-15 14:40:00,58.13,58.18,57.96,57.98,104176.0,51.8234,51.868,51.6718,51.6897,104176.0
2020-07-15 14:45:00,57.99,58.0,57.96,57.98,80763.0,51.6986,51.7075,51.6718,51.6897,80763.0
2020-07-15 14:50:00,57.98,58.02,57.9,57.91,106503.0,51.6897,51.7253,51.6183,51.6273,106503.0
2020-07-15 14:55:00,57.91,58.06,57.9,57.98,116815.0,51.6273,51.761,51.6183,51.6897,116815.0
2020-07-15 15:00:00,57.97,58.15,57.97,58.11,150960.0,51.6808,51.8412,51.6808,51.8056,150960.0
2020-07-15 15:05:00,58.12,58.15,58.0,58.12,247883.0,51.8145,51.8412,51.7075,51.8145,247883.0
2020-07-15 15:10:00,58.12,58.12,58.02,58.05,101901.0,51.8145,51.8145,51.7253,51.7521,101901.0
2020-07-15 15:15:00,58.04,58.13,57.97,58.04,619832.0,51.7432,51.8234,51.6808,51.7432,619832.0
2020-07-15 15:20:00,58.04,58.08,57.98,58.0,178060.0,51.7432,51.7788,51.6897,51.7075,178060.0
2020-07-15 15:25:00,58.0,58.05,57.99,58.04,171882.0,51.7075,51.7521,51.6986,51.7432,171882.0
2020-07-15 15:30:00,58.05,58.1,57.98,58.08,191981.0,51.7521,51.7966,51.6897,51.7788,191981.0
2020-07-15 15:35:00,58.1,58.13,58.04,58.09,106573.0,51.7966,51.8234,51.7432,51.7877,106573.0
2020-07-15 15:40:00,58.08,58.09,58.01,58.03,151904.0,51.7788,51.7877,51.7164,51.7342,151904.0
2020-07-15 15:45:00,58.02,58.08,58.01,58.05,174908.0,51.7253,51.7788,51.7164,51.7521,174908.0
2020-07-15 15:50:00,58.06,58.06,57.9,57.93,254681.0,51.761,51.761,51.6183,51.6451,254681.0
2020-07-15 15:55:00,57.93,58.02,57.92,58.0,359965.0,51.6451,51.7253,51.6362,51.7075,359965.0
2020-07-16 09:30:00,56.96,57.33,56.8,57.28,770964.0,50.7803,51.1102,50.6377,51.0656,770964.0
2020-07-16 09:35:00,57.27,57.29,56.94,57.02,219241.0,51.0567,51.0745,50.7625,50.8338,219241.0
2020-07-16 09:40:00,57.04,57.12,56.82,57.09,225614.0,50.8516,50.923,50.6555,50.8962,225614.0
2020-07-16 09:45:00,57.09,57.18,56.99,57.17,233032.0,50.8962,50.9765,50.8071,50.9675,233032.0
2020-07-16 09:50:00,57.15,57.22,57.09,57.15,155695.0,50.9497,51.0121,50.8962,50.9497,155695.0
2020-07-16 09:55:00,57.14,57.19,57.01,57.04,156065.0,50.9408,50.9854,50.8249,50.8516,156065.0
2020-07-16 10:00:00,57.03,57.08,56.72,56.74,195927.0,50.8427,50.8873,50.5664,50.5842,195927.0
2020-07-16 10:05:00,56.76,56.84,56.65,56.7,161553.0,50.602,50.6733,50.504,50.5485,161553.0
2020-07-16 10:10:00,56.71,56.71,56.61,56.7,117292.0,50.5575,50.5575,50.4683,50.5485,117292.0
2020-07-16 10:15:00,56.71,56.75,56.65,56.68,129267.0,50.5575,50.5931,50.504,50.5307,129267.0
2020-07-16 10:20:00,56.67,56.74,56.62,56.69,148654.0,50.5218,50.5842,50.4772,50.5396,148654.0
2020-07-16 10:25:00,56.7,56.72,56.58,56.68,101820.0,50.5485,50.5664,50.4416,50.5307,101820.0
2020-07-16 10:30:00,56.67,56.9,56.64,56.87,186800.0,50.5218,50.7268,50.495,50.7001,186800.0
2020-07-16 10:35:00,56.87,56.92,56.77,56.78,124180.0,50.7001,50.7447,50.6109,50.6199,124180.0
2020-07-16 10:40:00,56.77,56.92,56.77,56.87,117911.0,50.6109,50.7447,50.6109,50.7001,117911.0
2020-07-16 10:45:00,56.87,56.88,56.72,56.73,61621.0,50.7001,50.709,50.5664,50.5753,61621.0
2020-07-16 10:50:00,56.73,56.76,56.67,56.76,83767.0,50.5753,50.602,50.5218,50.602,83767.0
2020-07-16 10:55:00,56.76,56.76,56.47,56.47,216485.0,50.602,50.602,50.3435,50.3435,216485.0
2020-07-16 11:00:00,56.47,56.49,56.37,56.43,145025.0,50.3435,50.3613,50.2543,50.3078,145025.0
2020-07-16 11:05:00,56.42,56.49,56.31,56.37,131120.0,50.2989,50.3613,50.2008,50.2543,131120.0
2020-07-16 11:10:00,56.36,56.39,56.32,56.35,100683.0,50.2454,50.2722,50.2098,50.2365,100683.0
2020-07-16 11:15:00,56.35,56.37,56.28,56.29,121239.0,50.2365,50.2543,50.1741,50.183,121239.0
2020-07-16 11:20:00,56.29,56.33,56.23,56.25,168919.0,50.183,50.2187,50.1295,50.1474,168919.0
2020-07-16 11:25:00,56.24,56.3,56.12,56.13,140396.0,50.1384,50.1919,50.0315,50.0404,140396.0
2020-07-16 11:30:00,56.15,56.21,56.06,56.07,114375.0,50.0582,50.1117,49.978,49.9869,114375.0
2020-07-16 11:35:00,56.07,56.41,56.05,56.41,215411.0,49.9869,50.29,49.9691,50.29,215411.0
2020-07-16 11:40:00,56.41,56.6,56.4,56.48,111364.0,50.29,50.4594,50.2811,50.3524,111364.0
2020-07-16 11:45:00,56.48,56.78,56.47,56.76,126344.0,50.3524,50.6199,50.3435,50.602,126344.0
2020-07-16 11:50:00,56.76,56.87,56.73,56.84,118951.0,50.602,50.7001,50.5753,50.6733,118951.0
2020-07-16 11:55:00,56.84,56.94,56.78,56.94,98222.0,50.6733,50.7625,50.6199,50.7625,98222.0
2020-07-16 12:00:00,56.94,56.97,56.88,56.96,150659.0,50.7625,50.7892,50.709,50.7803,150659.0
2020-07-16 12:05:00,56.97,57.06,56.93,57.02,157177.0,50.7892,50.8695,50.7536,50.8338,157177.0
2020-07-16 12:10:00,57.01,57.08,56.92,56.93,105731.0,50.8249,50.8873,50.7447,50.7536,105731.0
2020-07-16 12:15:00,56.94,57.01,56.84,56.87,80191.0,50.7625,50.8249,50.6733,50.7001,80191.0
2020-07-16 12:20:00,56.86,56.92,56.75,56.76,60810.0,50.6912,50.7447,50.5931,50.602,60810.0
2020-07-16 12:25:00,56.76,56.8,56.72,56.74,46962.0,50.602,50.6377,50.5664,50.5842,46962.0
2020-07-16 12:30:00,56.74,56.81,56.7,56.79,41793.0,50.5842,50.6466,50.5485,50.6288,41793.0
2020-07-16 12:35:00,56.79,56.87,56.78,56.86,41059.0,50.6288,50.7001,50.6199,50.6912,41059.0
2020-07-16 12:40:00,56.87,56.91,56.84,56.86,27548.0,50.7001,50.7358,50.6733,50.6912,27548.0
2020-07-16 12:45:00,56.86,56.89,56.77,56.78,31700.0,50.6912,50.7179,50.6109,50.6199,31700.0
2020-07-16 12:50:00,56.78,56.82,56.76,56.8,25996.0,50.6199,50.6555,50.602,50.6377,25996.0
2020-07-16 12:55:00,56.81,57.25,56.79,57.19,252534.0,50.6466,51.0389,50.6288,50.9854,252534.0
2020-07-16 13:00:00,57.19,57.4,56.96,56.96,110365.0,50.9854,51.1726,50.7803,50.7803,110365.0
2020-07-16 13:05:00,56.95,57.03,56.92,56.94,57132.0,50.7714,50.8427,50.7447,50.7625,57132.0
2020-07-16 13:10:00,56.95,57.08,56.94,57.04,49752.0,50.7714,50.8873,50.7625,50.8516,49752.0
2020-07-16 13:15:00,57.05,57.06,56.91,56.96,47572.0,50.8606,50.8695,50.7358,50.7803,47572.0
2020-07-16 13:20:00,56.97,57.12,56.95,57.08,67811.0,50.7892,50.923,50.7714,50.8873,67811.0
2020-07-16 13:25:00,57.08,57.13,57.0,57.04,39654.0,50.8873,50.9319,50.816,50.8516,39654.0
2020-07-16 13:30:00,57.05,57.08,56.94,56.94,37714.0,50.8606,50.8873,50.7625,50.7625,37714.0
2020-07-16 13:35:00,56.95,56.97,56.85,56.9,34235.0,50.7714,50.7892,50.6823,50.7268,34235.0
2020-07-16 13:40:00,56.91,56.96,56.8,56.82,42157.0,50.7358,50.7803,50.6377,50.6555,42157.0
2020-07-16 13:45:00,56.82,56.95,56.81,56.91,43961.0,50.6555,50.7714,50.6466,50.7358,43961.0
2020-07-16 13:50:00,56.92,56.99,56.9,56.95,37090.0,50.7447,50.8071,50.7268,50.7714,37090.0
2020-07-16 13:55:00,56.94,56.97,56.92,56.94,39940.0,50.7625,50.7892,50.7447,50.7625,39940.0
2020-07-16 14:00:00,56.94,57.03,56.93,56.98,33949.0,50.7625,50.8427,50.7536,50.7982,33949.0
2020-07-16 14:05:00,56.98,57.02,56.96,56.99,50934.0,50.7982,50.8338,50.7803,50.8071,50934.0
2020-07-16 14:10:00,56.98,57.0,56.91,57.0,45764.0,50.7982,50.816,50.7358,50.816,45764.0
2020-07-16 14:15:00,56.99,57.07,56.99,57.07,51500.0,50.8071,50.8784,50.8071,50.8784,51500.0
2020-07-16 14:20:00,57.07,57.19,57.05,57.17,94575.0,50.8784,50.9854,50.8606,50.9675,94575.0
2020-07-16 14:25:00,57.16,57.16,57.04,57.04,48023.0,50.9586,50.9586,50.8516,50.8516,48023.0
2020-07-16 14:30:00,57.05,57.13,57.03,57.12,53821.0,50.8606,50.9319,50.8427,50.923,53821.0
2020-07-16 14:35:00,57.12,57.17,57.06,57.1,39105.0,50.923,50.9675,50.8695,50.9051,39105.0
2020-07-16 14:40:00,57.1,57.17,57.1,57.12,43685.0,50.9051,50.9675,50.9051,50.923,43685.0
2020-07-16 14:45:00,57.11,57.12,56.99,56.99,47916.0,50.9141,50.923,50.8071,50.8071,47916.0
2020-07-16 14:50:00,56.98,57.03,56.98,56.99,38006.0,50.7982,50.8427,50.7982,50.8071,38006.0
2020-07-16 14:55:00,56.99,57.0,56.92,56.96,44425.0,50.8071,50.816,50.7447,50.7803,44425.0
2020-07-16 15:00:00,56.96,57.06,56.94,57.05,58181.0,50.7803,50.8695,50.7625,50.8606,58181.0
2020-07-16 15:05:00,57.05,57.13,57.04,57.11,72521.0,50.8606,50.9319,50.8516,50.9141,72521.0
2020-07-16 15:10:00,57.12,57.14,57.02,57.1,72777.0,50.923,50.9408,50.8338,50.9051,72777.0
2020-07-16 15:15:00,57.1,57.21,57.09,57.18,95257.0,50.9051,51.0032,50.8962,50.9765,95257.0
2020-07-16 15:20:00,57.18,57.21,57.15,57.15,65117.0,50.9765,51.0032,50.9497,50.9497,65117.0
2020-07-16 15:25:00,57.16,57.24,57.16,57.24,78569.0,50.9586,51.03,50.9586,51.03,78569.0
2020-07-16 15:30:00,57.23,57.24,57.18,57.23,73428.0,51.021,51.03,50.9765,51.021,73428.0
2020-07-16 15:35:00,57.23,57.23,57.17,57.19,70385.0,51.021,51.021,50.9675,50.9854,70385.0
2020-07-16 15:40:00,57.2,57.29,57.19,57.25,123375.0,50.9943,51.0745,50.9854,51.0389,123375.0
2020-07-16 15:45:00,57.25,57.34,57.24,57.32,569723.0,51.0389,51.1191,51.03,51.1013,569723.0
2020-07-16 15:50:00,57.32,57.33,57.26,57.28,184685.0,51.1013,51.1102,51.0478,51.0656,184685.0
2020-07-16 15:55:00,57.28,57.42,57.24,57.42,618105.0,51.0656,51.1904,51.03,51.1904,618105.0
2020-07-17 09:30:00,57.65,58.39,57.63,58.37,946092.0,51.3955,52.0552,51.3776,52.0374,946092.0
2020-07-17 09:35:00,58.37,58.43,58.14,58.15,344731.0,52.0374,52.0908,51.8323,51.8412,344731.0
2020-07-17 09:40:00,58.17,58.26,57.93,58.06,300793.0,51.8591,51.9393,51.6451,51.761,300793.0
2020-07-17 09:45:00,58.06,58.34,58.03,58.3,343827.0,51.761,52.0106,51.7342,51.975,343827.0
2020-07-17 09:50:00,58.3,58.35,58.13,58.21,282990.0,51.975,52.0195,51.8234,51.8947,282990.0
2020-07-17 09:55:00,58.21,58.32,58.13,58.14,174476.0,51.8947,51.9928,51.8234,51.8323,174476.0
2020-07-17 10:00:00,58.15,58.26,58.02,58.2,207451.0,51.8412,51.9393,51.7253,51.8858,207451.0
2020-07-17 10:05:00,58.19,58.33,58.15,58.32,144471.0,51.8769,52.0017,51.8412,51.9928,144471.0
2020-07-17 10:10:00,58.31,58.33,58.14,58.16,134217.0,51.9839,52.0017,51.8323,51.8501,134217.0
2020-07-17 10:15:00,58.16,58.2,58.08,58.11,122393.0,51.8501,51.8858,51.7788,51.8056,122393.0
2020-07-17 10:20:00,58.11,58.12,57.91,57.92,179816.0,51.8056,51.8145,51.6273,51.6362,179816.0
2020-07-17 10:25:00,57.93,58.0,57.85,57.92,124851.0,51.6451,51.7075,51.5738,51.6362,124851.0
2020-07-17 10:30:00,57.93,58.02,57.9,57.96,133698.0,51.6451,51.7253,51.6183,51.6718,133698.0
2020-07-17 10:35:00,57.95,58.15,57.95,58.07,201742.0,51.6629,51.8412,51.6629,51.7699,201742.0
2020-07-17 10:40:00,58.07,58.18,58.03,58.05,141873.0,51.7699,51.868,51.7342,51.7521,141873.0
2020-07-17 10:45:00,58.05,58.05,57.94,58.01,115504.0,51.7521,51.7521,51.654,51.7164,115504.0
2020-07-17 10:50:00,58.02,58.08,57.99,58.03,119981.0,51.7253,51.7788,51.6986,51.7342,119981.0
2020-07-17 10:55:00,58.03,58.09,57.94,57.95,165563.0,51.7342,51.7877,51.654,51.6629,165563.0
2020-07-17 11:00:00,57.93,57.95,57.87,57.9,91308.0,51.6451,51.6629,51.5916,51.6183,91308.0
2020-07-17 11:05:00,57.89,58.08,57.88,58.08,112048.0,51.6094,51.7788,51.6005,51.7788,112048.0
2020-07-17 11:10:00,58.08,58.09,57.97,58.06,115015.0,51.7788,51.7877,51.6808,51.761,115015.0
2020-07-17 11:15:00,58.06,58.09,58.01,58.07,99149.0,51.761,51.7877,51.7164,51.7699,99149.0
2020-07-17 11:20:00,58.07,58.15,58.02,58.1,121186.0,51.7699,51.8412,51.7253,51.7966,121186.0
2020-07-17 11:25:00,58.11,58.21,58.09,58.16,95609.0,51.8056,51.8947,51.7877,51.8501,95609.0
2020-07-17 11:30:00,58.17,58.2,58.11,58.13,153946.0,51.8591,51.8858,51.8056,51.8234,153946.0
2020-07-17 11:35:00,58.13,58.58,58.13,58.58,147506.0,51.8234,52.2246,51.8234,52.2246,147506.0
2020-07-17 11:40:00,58.57,59.0,58.57,58.75,444942.0,52.2157,52.599,52.2157,52.3761,444942.0
2020-07-17 11:45:00,58.74,59.01,58.74,59.01,256786.0,52.3672,52.6079,52.3672,52.6079,256786.0
2020-07-17 11:50:00,59.01,59.49,58.97,59.35,487604.0,52.6079,53.0358,52.5723,52.911,487604.0
2020-07-17 11:55:00,59.35,59.42,59.04,59.29,402760.0,52.911,52.9734,52.6347,52.8575,402760.0
2020-07-17 12:00:00,59.3,59.72,59.3,59.71,400369.0,52.8665,53.2409,52.8665,53.232,400369.0
2020-07-17 12:05:00,59.7,59.74,59.36,59.36,289156.0,53.2231,53.2587,52.9199,52.9199,289156.0
2020-07-17 12:10:00,59.35,59.37,59.09,59.22,191768.0,52.911,52.9289,52.6792,52.7951,191768.0
2020-07-17 12:15:00,59.2,59.38,59.14,59.23,139724.0,52.7773,52.9378,52.7238,52.8041,139724.0
2020-07-17 12:20:00,59.24,59.34,59.12,59.3,125551.0,52.813,52.9021,52.706,52.8665,125551.0
2020-07-17 12:25:00,59.3,59.3,59.11,59.29,116202.0,52.8665,52.8665,52.6971,52.8575,116202.0
2020-07-17 12:30:00,59.29,59.56,59.27,59.54,129435.0,52.8575,53.0983,52.8397,53.0804,129435.0
2020-07-17 12:35:00,59.55,59.74,59.49,59.61,220033.0,53.0893,53.2587,53.0358,53.1428,220033.0
2020-07-17 12:40:00,59.61,59.61,59.31,59.48,162369.0,53.1428,53.1428,52.8754,53.0269,162369.0
2020-07-17 12:45:00,59.48,59.59,59.41,59.46,144180.0,53.0269,53.125,52.9645,53.0091,144180.0
2020-07-17 12:50:00,59.48,59.71,59.48,59.61,202269.0,53.0269,53.232,53.0269,53.1428,202269.0
2020-07-17 12:55:00,59.62,59.63,59.5,59.58,108935.0,53.1517,53.1607,53.0448,53.1161,108935.0
2020-07-17 13:00:00,59.58,59.77,59.54,59.74,216379.0,53.1161,53.2855,53.0804,53.2587,216379.0
2020-07-17 13:05:00,59.72,59.83,59.6,59.73,180816.0,53.2409,53.339,53.1339,53.2498,180816.0
2020-07-17 13:10:00,59.72,59.73,59.48,59.48,194614.0,53.2409,53.2498,53.0269,53.0269,194614.0
2020-07-17 13:15:00,59.48,59.51,59.27,59.3,188589.0,53.0269,53.0537,52.8397,52.8665,188589.0
2020-07-17 13:20:00,59.3,59.62,59.29,59.54,110202.0,52.8665,53.1517,52.8575,53.0804,110202.0
2020-07-17 13:25:00,59.55,59.63,59.45,59.5,71077.0,53.0893,53.1607,53.0002,53.0448,71077.0
2020-07-17 13:30:00,59.51,59.74,59.48,59.65,114252.0,53.0537,53.2587,53.0269,53.1785,114252.0
2020-07-17 13:35:00,59.66,59.76,59.58,59.63,125346.0,53.1874,53.2766,53.1161,53.1607,125346.0
2020-07-17 13:40:00,59.64,59.64,59.45,59.48,124492.0,53.1696,53.1696,53.0002,53.0269,124492.0
2020-07-17 13:45:00,59.47,59.59,59.4,59.59,139788.0,53.018,53.125,52.9556,53.125,139788.0
2020-07-17 13:50:00,59.59,59.65,59.56,59.6,74753.0,53.125,53.1785,53.0983,53.1339,74753.0
2020-07-17 13:55:00,59.59,59.62,59.55,59.58,87391.0,53.125,53.1517,53.0893,53.1161,87391.0
2020-07-17 14:00:00,59.58,59.8,59.57,59.8,159399.0,53.1161,53.3122,53.1072,53.3122,159399.0
2020-07-17 14:05:00,59.81,59.97,59.75,59.92,284565.0,53.3211,53.4638,53.2676,53.4192,284565.0
2020-07-17 14:10:00,59.91,59.91,59.66,59.76,204141.0,53.4103,53.4103,53.1874,53.2766,204141.0
2020-07-17 14:15:00,59.78,60.0,59.77,59.97,195284.0,53.2944,53.4905,53.2855,53.4638,195284.0
2020-07-17 14:20:00,59.98,60.01,59.92,59.98,272697.0,53.4727,53.4994,53.4192,53.4727,272697.0
2020-07-17 14:25:00,59.98,60.01,59.9,60.0,310930.0,53.4727,53.4994,53.4014,53.4905,310930.0
2020-07-17 14:30:00,60.0,60.06,59.73,59.76,245521.0,53.4905,53.544,53.2498,53.2766,245521.0
2020-07-17 14:35:00,59.76,59.98,59.69,59.92,201414.0,53.2766,53.4727,53.2141,53.4192,201414.0
2020-07-17 14:40:00,59.92,59.97,59.84,59.95,121565.0,53.4192,53.4638,53.3479,53.4459,121565.0
2020-07-17 14:45:00,59.93,59.97,59.9,59.94,105126.0,53.4281,53.4638,53.4014,53.437,105126.0
2020-07-17 14:50:00,59.94,60.2,59.93,60.17,263390.0,53.437,53.6688,53.4281,53.6421,263390.0
2020-07-17 14:55:00,60.17,60.54,60.17,60.31,546983.0,53.6421,53.9719,53.6421,53.7669,546983.0
2020-07-17 15:00:00,60.3,60.31,60.01,60.05,236712.0,53.758,53.7669,53.4994,53.5351,236712.0
2020-07-17 15:05:00,60.04,60.36,60.04,60.33,296231.0,53.5262,53.8115,53.5262,53.7847,296231.0
2020-07-17 15:10:00,60.32,60.54,60.3,60.53,388937.0,53.7758,53.9719,53.758,53.963,388937.0
2020-07-17 15:15:00,60.52,60.78,60.49,60.71,530905.0,53.9541,54.1859,53.9274,54.1235,530905.0
2020-07-17 15:20:00,60.71,60.77,60.53,60.59,327041.0,54.1235,54.177,53.963,54.0165,327041.0
2020-07-17 15:25:00,60.59,60.68,60.53,60.61,355941.0,54.0165,54.0967,53.963,54.0343,355941.0
2020-07-17 15:30:00,60.6,60.75,60.54,60.63,368464.0,54.0254,54.1591,53.9719,54.0522,368464.0
2020-07-17 15:35:00,60.63,61.07,60.62,61.05,681175.0,54.0522,54.4444,54.0433,54.4266,681175.0
2020-07-17 15:40:00,61.05,61.3,60.93,61.2,676336.0,54.4266,54.6495,54.3196,54.5603,676336.0
2020-07-17 15:45:00,61.21,61.25,60.91,61.25,601727.0,54.5692,54.6049,54.3018,54.6049,601727.0
2020-07-17 15:50:00,61.25,61.41,61.09,61.41,701779.0,54.6049,54.7475,54.4623,54.7475,701779.0
2020-07-17 15:55:00,61.4,61.46,61.1,61.1,1076446.0,54.7386,54.7921,54.4712,54.4712,1076446.0
2020-07-20 09:30:00,62.68,64.94,61.35,61.89,5472486.0,55.8798,57.8946,54.6941,55.1755,5472486.0
2020-07-20 09:35:00,61.9,62.04,60.0,61.4,3122750.0,55.1844,55.3092,53.4905,54.7386,3122750.0
2020-07-20 09:40:00,61.37,61.4,60.13,60.69,1649385.0,54.7119,54.7386,53.6064,54.1057,1649385.0
2020-07-20 09:45:00,60.62,60.74,57.65,58.27,3248409.0,54.0433,54.1502,51.3955,51.9482,3248409.0
2020-07-20 09:50:00,58.27,59.93,58.03,59.86,2412367.0,51.9482,53.4281,51.7342,53.3657,2412367.0
2020-07-20 09:55:00,59.85,60.13,58.56,58.98,1304171.0,53.3568,53.6064,52.2067,52.5812,1304171.0
2020-07-20 10:00:00,58.98,59.89,58.91,59.88,1046129.0,52.5812,53.3924,52.5188,53.3835,1046129.0
2020-07-20 10:05:00,59.88,60.0,59.0,59.12,1435601.0,53.3835,53.4905,52.599,52.706,1435601.0
2020-07-20 10:10:00,59.09,59.57,59.09,59.47,657384.0,52.6792,53.1072,52.6792,53.018,657384.0
2020-07-20 10:15:00,59.47,59.51,59.1,59.33,563214.0,53.018,53.0537,52.6882,52.8932,563214.0
2020-07-20 10:20:00,59.33,59.35,59.1,59.2,468061.0,52.8932,52.911,52.6882,52.7773,468061.0
2020-07-20 10:25:00,59.21,60.4,59.17,60.18,1312745.0,52.7862,53.8471,52.7506,53.651,1312745.0
2020-07-20 10:30:00,60.16,60.6,60.14,60.39,1003623.0,53.6332,54.0254,53.6153,53.8382,1003623.0
2020-07-20 10:35:00,60.4,61.38,60.4,61.26,1192484.0,53.8471,54.7208,53.8471,54.6138,1192484.0
2020-07-20 10:40:00,61.26,61.77,60.86,61.07,1480573.0,54.6138,55.0685,54.2572,54.4444,1480573.0
2020-07-20 10:45:00,61.08,61.4,61.01,61.08,866392.0,54.4533,54.7386,54.3909,54.4533,866392.0
2020-07-20 10:50:00,61.07,61.07,60.21,60.24,913411.0,54.4444,54.4444,53.6777,53.7045,913411.0
2020-07-20 10:55:00,60.22,60.38,59.75,60.2,846880.0,53.6866,53.8293,53.2676,53.6688,846880.0
2020-07-20 11:00:00,60.2,60.6,60.18,60.25,582514.0,53.6688,54.0254,53.651,53.7134,582514.0
2020-07-20 11:05:00,60.23,60.42,59.88,59.89,388917.0,53.6956,53.8649,53.3835,53.3924,388917.0
2020-07-20 11:10:00,59.89,60.27,59.88,60.07,386299.0,53.3924,53.7312,53.3835,53.5529,386299.0
2020-07-20 11:15:00,60.09,60.1,59.71,59.87,504200.0,53.5708,53.5797,53.232,53.3746,504200.0
2020-07-20 11:20:00,59.9,59.9,59.44,59.5,523913.0,53.4014,53.4014,52.9913,53.0448,523913.0
2020-07-20 11:25:00,59.5,59.6,59.4,59.59,335639.0,53.0448,53.1339,52.9556,53.125,335639.0
2020-07-20 11:30:00,59.59,59.76,59.55,59.75,455292.0,53.125,53.2766,53.0893,53.2676,455292.0
2020-07-20 11:35:00,59.73,59.94,59.61,59.89,360740.0,53.2498,53.437,53.1428,53.3924,360740.0
2020-07-20 11:40:00,59.88,59.88,59.18,59.18,415376.0,53.3835,53.3835,52.7595,52.7595,415376.0
2020-07-20 11:45:00,59.18,59.24,59.01,59.15,338328.0,52.7595,52.813,52.6079,52.7327,338328.0
2020-07-20 11:50:00,59.14,59.55,59.13,59.43,348499.0,52.7238,53.0893,52.7149,52.9824,348499.0
2020-07-20 11:55:00,59.41,59.48,58.81,58.87,481194.0,52.9645,53.0269,52.4296,52.4831,481194.0
2020-07-20 12:00:00,58.85,59.02,58.84,58.98,286844.0,52.4653,52.6168,52.4564,52.5812,286844.0
2020-07-20 12:05:00,58.97,59.06,58.8,58.89,219471.0,52.5723,52.6525,52.4207,52.5009,219471.0
2020-07-20 12:10:00,58.92,59.26,58.83,59.0,402160.0,52.5277,52.8308,52.4475,52.599,402160.0
2020-07-20 12:15:00,59.0,59.02,58.71,58.88,326436.0,52.599,52.6168,52.3405,52.492,326436.0
2020-07-20 12:20:00,58.87,58.98,58.72,58.72,177860.0,52.4831,52.5812,52.3494,52.3494,177860.0
2020-07-20 12:25:00,58.74,58.75,58.36,58.62,441443.0,52.3672,52.3761,52.0284,52.2602,441443.0
2020-07-20 12:30:00,58.63,58.83,58.24,58.27,353160.0,52.2691,52.4475,51.9215,51.9482,353160.0
2020-07-20 12:35:00,58.26,58.71,58.24,58.6,291309.0,51.9393,52.3405,51.9215,52.2424,291309.0
2020-07-20 12:40:00,58.6,58.6,58.38,58.46,178232.0,52.2424,52.2424,52.0463,52.1176,178232.0
2020-07-20 12:45:00,58.44,58.47,58.25,58.4,197843.0,52.0998,52.1265,51.9304,52.0641,197843.0
2020-07-20 12:50:00,58.38,58.71,58.3,58.69,205206.0,52.0463,52.3405,51.975,52.3226,205206.0
2020-07-20 12:55:00,58.68,59.27,58.66,59.1,422156.0,52.3137,52.8397,52.2959,52.6882,422156.0
2020-07-20 13:00:00,59.1,59.44,59.08,59.27,309785.0,52.6882,52.9913,52.6703,52.8397,309785.0
2020-07-20 13:05:00,59.27,59.34,59.01,59.05,292701.0,52.8397,52.9021,52.6079,52.6436,292701.0
2020-07-20 13:10:00,59.05,59.25,58.78,58.84,389060.0,52.6436,52.8219,52.4029,52.4564,389060.0
2020-07-20 13:15:00,58.83,58.94,58.69,58.75,221115.0,52.4475,52.5455,52.3226,52.3761,221115.0
2020-07-20 13:20:00,58.73,59.14,58.73,59.11,186177.0,52.3583,52.7238,52.3583,52.6971,186177.0
2020-07-20 13:25:00,59.11,59.11,58.92,59.07,125710.0,52.6971,52.6971,52.5277,52.6614,125710.0
2020-07-20 13:30:00,59.07,59.21,59.05,59.2,254382.0,52.6614,52.7862,52.6436,52.7773,254382.0
2020-07-20 13:35:00,59.2,59.26,58.77,58.78,321424.0,52.7773,52.8308,52.394,52.4029,321424.0
2020-07-20 13:40:00,58.78,58.78,58.56,58.59,208590.0,52.4029,52.4029,52.2067,52.2335,208590.0
2020-07-20 13:45:00,58.6,58.85,58.51,58.82,162843.0,52.2424,52.4653,52.1622,52.4385,162843.0
2020-07-20 13:50:00,58.81,58.85,58.73,58.81,125694.0,52.4296,52.4653,52.3583,52.4296,125694.0
2020-07-20 13:55:00,58.81,58.88,58.65,58.71,223858.0,52.4296,52.492,52.287,52.3405,223858.0
2020-07-20 14:00:00,58.73,58.77,58.59,58.66,139609.0,52.3583,52.394,52.2335,52.2959,139609.0
2020-07-20 14:05:00,58.68,58.83,58.61,58.74,114567.0,52.3137,52.4475,52.2513,52.3672,114567.0
2020-07-20 14:10:00,58.75,59.0,58.74,58.91,216958.0,52.3761,52.599,52.3672,52.5188,216958.0
2020-07-20 14:15:00,58.91,59.09,58.85,59.08,143099.0,52.5188,52.6792,52.4653,52.6703,143099.0
2020-07-20 14:20:00,59.08,59.19,58.95,59.18,339549.0,52.6703,52.7684,52.5544,52.7595,339549.0
2020-07-20 14:25:00,59.2,59.24,58.92,59.04,215603.0,52.7773,52.813,52.5277,52.6347,215603.0
2020-07-20 14:30:00,59.04,59.12,58.96,59.05,126688.0,52.6347,52.706,52.5633,52.6436,126688.0
2020-07-20 14:35:00,59.02,59.11,58.98,59.1,80450.0,52.6168,52.6971,52.5812,52.6882,80450.0
2020-07-20 14:40:00,59.09,59.12,58.82,58.84,127122.0,52.6792,52.706,52.4385,52.4564,127122.0
2020-07-20 14:45:00,58.83,58.89,58.73,58.84,116492.0,52.4475,52.5009,52.3583,52.4564,116492.0
2020-07-20 14:50:00,58.83,58.85,58.73,58.75,74887.0,52.4475,52.4653,52.3583,52.3761,74887.0
2020-07-20 14:55:00,58.75,58.88,58.68,58.85,171697.0,52.3761,52.492,52.3137,52.4653,171697.0
2020-07-20 15:00:00,58.86,58.91,58.75,58.82,126569.0,52.4742,52.5188,52.3761,52.4385,126569.0
2020-07-20 15:05:00,58.82,58.85,58.77,58.82,112995.0,52.4385,52.4653,52.394,52.4385,112995.0
2020-07-20 15:10:00,58.82,58.84,58.66,58.78,176311.0,52.4385,52.4564,52.2959,52.4029,176311.0
2020-07-20 15:15:00,58.78,58.98,58.77,58.92,252370.0,52.4029,52.5812,52.394,52.5277,252370.0
2020-07-20 15:20:00,58.91,58.98,58.9,58.91,105354.0,52.5188,52.5812,52.5099,52.5188,105354.0
2020-07-20 15:25:00,58.91,59.07,58.85,59.04,219793.0,52.5188,52.6614,52.4653,52.6347,219793.0
2020-07-20 15:30:00,59.04,59.06,58.99,59.05,149051.0,52.6347,52.6525,52.5901,52.6436,149051.0
2020-07-20 15:35:00,59.06,59.09,58.93,58.95,182712.0,52.6525,52.6792,52.5366,52.5544,182712.0
2020-07-20 15:40:00,58.95,58.99,58.83,58.86,177824.0,52.5544,52.5901,52.4475,52.4742,177824.0
2020-07-20 15:45:00,58.87,58.91,58.8,58.82,191150.0,52.4831,52.5188,52.4207,52.4385,191150.0
2020-07-20 15:50:00,58.83,58.87,58.52,58.64,515943.0,52.4475,52.4831,52.1711,52.2781,515943.0
2020-07-20 15:55:00,58.64,58.75,58.61,58.68,529581.0,52.2781,52.3761,52.2513,52.3137,529581.0
2020-07-21 09:30:00,59.64,59.65,59.1,59.33,1302487.0,53.1696,53.1785,52.6882,52.8932,1302487.0
2020-07-21 09:35:00,59.33,59.45,59.16,59.17,520831.0,52.8932,53.0002,52.7416,52.7506,520831.0
2020-07-21 09:40:00,59.17,59.23,58.65,58.69,676203.0,52.7506,52.8041,52.287,52.3226,676203.0
2020-07-21 09:45:00,58.69,59.0,58.67,58.91,232483.0,52.3226,52.599,52.3048,52.5188,232483.0
2020-07-21 09:50:00,58.91,59.16,58.87,59.16,230768.0,52.5188,52.7416,52.4831,52.7416,230768.0
2020-07-21 09:55:00,59.16,59.21,58.96,58.97,231726.0,52.7416,52.7862,52.5633,52.5723,231726.0
2020-07-21 10:00:00,58.97,58.99,58.84,58.98,233900.0,52.5723,52.5901,52.4564,52.5812,233900.0
2020-07-21 10:05:00,58.98,59.1,58.85,58.97,225231.0,52.5812,52.6882,52.4653,52.5723,225231.0
2020-07-21 10:10:00,58.97,59.0,58.85,58.9,139289.0,52.5723,52.599,52.4653,52.5099,139289.0
2020-07-21 10:15:00,58.92,59.15,58.91,59.14,142447.0,52.5277,52.7327,52.5188,52.7238,142447.0
2020-07-21 10:20:00,59.14,59.22,59.08,59.19,206526.0,52.7238,52.7951,52.6703,52.7684,206526.0
2020-07-21 10:25:00,59.19,59.19,58.81,58.85,249072.0,52.7684,52.7684,52.4296,52.4653,249072.0
2020-07-21 10:30:00,58.84,58.96,58.83,58.9,188402.0,52.4564,52.5633,52.4475,52.5099,188402.0
2020-07-21 10:35:00,58.89,58.92,58.76,58.83,164625.0,52.5009,52.5277,52.385,52.4475,164625.0
2020-07-21 10:40:00,58.84,58.86,58.63,58.64,219971.0,52.4564,52.4742,52.2691,52.2781,219971.0
2020-07-21 10:45:00,58.64,58.78,58.63,58.71,166306.0,52.2781,52.4029,52.2691,52.3405,166306.0
2020-07-21 10:50:00,58.72,58.8,58.7,58.74,128927.0,52.3494,52.4207,52.3316,52.3672,128927.0
2020-07-21 10:55:00,58.73,58.76,58.58,58.6,299455.0,52.3583,52.385,52.2246,52.2424,299455.0
2020-07-21 11:00:00,58.59,58.62,58.16,58.16,437007.0,52.2335,52.2602,51.8501,51.8501,437007.0
2020-07-21 11:05:00,58.16,58.26,57.83,58.17,575149.0,51.8501,51.9393,51.5559,51.8591,575149.0
2020-07-21 11:10:00,58.19,58.28,58.02,58.07,226755.0,51.8769,51.9571,51.7253,51.7699,226755.0
2020-07-21 11:15:00,58.08,58.26,58.07,58.18,221098.0,51.7788,51.9393,51.7699,51.868,221098.0
2020-07-21 11:20:00,58.19,58.19,58.05,58.1,179761.0,51.8769,51.8769,51.7521,51.7966,179761.0
2020-07-21 11:25:00,58.07,58.14,58.04,58.14,144836.0,51.7699,51.8323,51.7432,51.8323,144836.0
2020-07-21 11:30:00,58.14,58.37,58.13,58.31,194296.0,51.8323,52.0374,51.8234,51.9839,194296.0
2020-07-21 11:35:00,58.3,58.35,58.14,58.15,84354.0,51.975,52.0195,51.8323,51.8412,84354.0
2020-07-21 11:40:00,58.16,58.21,58.11,58.19,95196.0,51.8501,51.8947,51.8056,51.8769,95196.0
2020-07-21 11:45:00,58.19,58.19,58.0,58.03,117973.0,51.8769,51.8769,51.7075,51.7342,117973.0
2020-07-21 11:50:00,58.03,58.08,57.98,58.03,127315.0,51.7342,51.7788,51.6897,51.7342,127315.0
2020-07-21 11:55:00,58.03,58.24,57.98,58.23,93503.0,51.7342,51.9215,51.6897,51.9125,93503.0
2020-07-21 12:00:00,58.21,58.24,58.07,58.24,90060.0,51.8947,51.9215,51.7699,51.9215,90060.0
2020-07-21 12:05:00,58.24,58.28,58.13,58.23,53937.0,51.9215,51.9571,51.8234,51.9125,53937.0
2020-07-21 12:10:00,58.23,58.33,58.19,58.32,48488.0,51.9125,52.0017,51.8769,51.9928,48488.0
2020-07-21 12:15:00,58.31,58.44,58.3,58.39,82793.0,51.9839,52.0998,51.975,52.0552,82793.0
2020-07-21 12:20:00,58.39,58.64,58.36,58.59,111756.0,52.0552,52.2781,52.0284,52.2335,111756.0
2020-07-21 12:25:00,58.59,58.79,58.53,58.78,112949.0,52.2335,52.4118,52.18,52.4029,112949.0
2020-07-21 12:30:00,58.79,58.82,58.61,58.64,160902.0,52.4118,52.4385,52.2513,52.2781,160902.0
2020-07-21 12:35:00,58.64,58.69,58.56,58.59,119035.0,52.2781,52.3226,52.2067,52.2335,119035.0
2020-07-21 12:40:00,58.6,58.68,58.5,58.68,63599.0,52.2424,52.3137,52.1533,52.3137,63599.0
2020-07-21 12:45:00,58.68,58.69,58.57,58.58,56765.0,52.3137,52.3226,52.2157,52.2246,56765.0
2020-07-21 12:50:00,58.58,58.67,58.52,58.62,79009.0,52.2246,52.3048,52.1711,52.2602,79009.0
2020-07-21 12:55:00,58.63,58.65,58.54,58.55,50114.0,52.2691,52.287,52.1889,52.1978,50114.0
2020-07-21 13:00:00,58.55,58.59,58.43,58.47,71898.0,52.1978,52.2335,52.0908,52.1265,71898.0
2020-07-21 13:05:00,58.47,58.49,58.41,58.41,51242.0,52.1265,52.1443,52.073,52.073,51242.0
2020-07-21 13:10:00,58.42,58.43,58.34,58.37,88561.0,52.0819,52.0908,52.0106,52.0374,88561.0
2020-07-21 13:15:00,58.37,58.41,58.33,58.35,63807.0,52.0374,52.073,52.0017,52.0195,63807.0
2020-07-21 13:20:00,58.36,58.45,58.34,58.42,49651.0,52.0284,52.1087,52.0106,52.0819,49651.0
2020-07-21 13:25:00,58.43,58.65,58.39,58.61,133360.0,52.0908,52.287,52.0552,52.2513,133360.0
2020-07-21 13:30:00,58.6,58.69,58.5,58.51,227676.0,52.2424,52.3226,52.1533,52.1622,227676.0
2020-07-21 13:35:00,58.5,58.7,58.5,58.64,235780.0,52.1533,52.3316,52.1533,52.2781,235780.0
2020-07-21 13:40:00,58.65,58.65,58.41,58.5,71924.0,52.287,52.287,52.073,52.1533,71924.0
2020-07-21 13:45:00,58.49,58.51,58.43,58.44,31839.0,52.1443,52.1622,52.0908,52.0998,31839.0
2020-07-21 13:50:00,58.45,58.48,58.41,58.45,43985.0,52.1087,52.1354,52.073,52.1087,43985.0
2020-07-21 13:55:00,58.45,58.46,58.41,58.42,33356.0,52.1087,52.1176,52.073,52.0819,33356.0
2020-07-21 14:00:00,58.41,58.48,58.39,58.44,77789.0,52.073,52.1354,52.0552,52.0998,77789.0
2020-07-21 14:05:00,58.44,58.49,58.42,58.48,43032.0,52.0998,52.1443,52.0819,52.1354,43032.0
2020-07-21 14:10:00,58.49,58.52,58.41,58.42,53735.0,52.1443,52.1711,52.073,52.0819,53735.0
2020-07-21 14:15:00,58.43,58.46,58.37,58.37,52298.0,52.0908,52.1176,52.0374,52.0374,52298.0
2020-07-21 14:20:00,58.36,58.41,58.36,58.39,44979.0,52.0284,52.073,52.0284,52.0552,44979.0
2020-07-21 14:25:00,58.39,58.42,58.36,58.42,49184.0,52.0552,52.0819,52.0284,52.0819,49184.0
2020-07-21 14:30:00,58.41,58.42,58.34,58.39,47703.0,52.073,52.0819,52.0106,52.0552,47703.0
2020-07-21 14:35:00,58.39,58.41,58.33,58.36,50586.0,52.0552,52.073,52.0017,52.0284,50586.0
2020-07-21 14:40:00,58.35,58.38,58.33,58.34,53905.0,52.0195,52.0463,52.0017,52.0106,53905.0
2020-07-21 14:45:00,58.34,58.36,58.3,58.3,60497.0,52.0106,52.0284,51.975,51.975,60497.0
2020-07-21 14:50:00,58.31,58.34,58.23,58.32,97061.0,51.9839,52.0106,51.9125,51.9928,97061.0
2020-07-21 14:55:00,58.32,58.32,58.25,58.28,61583.0,51.9928,51.9928,51.9304,51.9571,61583.0
2020-07-21 15:00:00,58.29,58.38,58.25,58.32,98064.0,51.966,52.0463,51.9304,51.9928,98064.0
2020-07-21 15:05:00,58.31,58.32,58.21,58.21,62905.0,51.9839,51.9928,51.8947,51.8947,62905.0
2020-07-21 15:10:00,58.22,58.3,58.21,58.23,95732.0,51.9036,51.975,51.8947,51.9125,95732.0
2020-07-21 15:15:00,58.23,58.23,58.11,58.17,99282.0,51.9125,51.9125,51.8056,51.8591,99282.0
2020-07-21 15:20:00,58.17,58.23,58.13,58.15,106341.0,51.8591,51.9125,51.8234,51.8412,106341.0
2020-07-21 15:25:00,58.15,58.19,58.03,58.08,112235.0,51.8412,51.8769,51.7342,51.7788,112235.0
2020-07-21 15:30:00,58.08,58.12,58.04,58.05,91483.0,51.7788,51.8145,51.7432,51.7521,91483.0
2020-07-21 15:35:00,58.05,58.08,58.01,58.02,91600.0,51.7521,51.7788,51.7164,51.7253,91600.0
2020-07-21 15:40:00,58.02,58.11,58.0,58.09,174017.0,51.7253,51.8056,51.7075,51.7877,174017.0
2020-07-21 15:45:00,58.08,58.2,58.08,58.18,124302.0,51.7788,51.8858,51.7788,51.868,124302.0
2020-07-21 15:50:00,58.17,58.19,58.01,58.04,204550.0,51.8591,51.8769,51.7164,51.7432,204550.0
2020-07-21 15:55:00,58.05,58.09,57.98,58.07,351302.0,51.7521,51.7877,51.6897,51.7699,351302.0
2020-07-22 09:30:00,57.39,57.89,57.37,57.69,541688.0,51.1637,51.6094,51.1458,51.4311,541688.0
2020-07-22 09:35:00,57.7,57.84,57.58,57.77,207229.0,51.44,51.5649,51.3331,51.5025,207229.0
2020-07-22 09:40:00,57.77,57.77,57.46,57.46,164891.0,51.5025,51.5025,51.2261,51.2261,164891.0
2020-07-22 09:45:00,57.48,57.49,57.27,57.32,179915.0,51.2439,51.2528,51.0567,51.1013,179915.0
2020-07-22 09:50:00,57.31,57.35,57.2,57.35,177922.0,51.0924,51.128,50.9943,51.128,177922.0
2020-07-22 09:55:00,57.35,57.44,57.11,57.15,267549.0,51.128,51.2083,50.9141,50.9497,267549.0
2020-07-22 10:00:00,57.14,57.18,56.89,56.98,392559.0,50.9408,50.9765,50.7179,50.7982,392559.0
2020-07-22 10:05:00,56.98,56.99,56.82,56.96,291023.0,50.7982,50.8071,50.6555,50.7803,291023.0
2020-07-22 10:10:00,56.95,57.14,56.91,57.1,144087.0,50.7714,50.9408,50.7358,50.9051,144087.0
2020-07-22 10:15:00,57.11,57.27,57.06,57.12,147270.0,50.9141,51.0567,50.8695,50.923,147270.0
2020-07-22 10:20:00,57.11,57.11,56.99,57.07,100723.0,50.9141,50.9141,50.8071,50.8784,100723.0
2020-07-22 10:25:00,57.07,57.1,56.97,57.0,106373.0,50.8784,50.9051,50.7892,50.816,106373.0
2020-07-22 10:30:00,57.0,57.01,56.77,56.81,172656.0,50.816,50.8249,50.6109,50.6466,172656.0
2020-07-22 10:35:00,56.81,56.98,56.77,56.95,167610.0,50.6466,50.7982,50.6109,50.7714,167610.0
2020-07-22 10:40:00,56.93,56.94,56.79,56.9,103413.0,50.7536,50.7625,50.6288,50.7268,103413.0
2020-07-22 10:45:00,56.91,56.92,56.72,56.75,158399.0,50.7358,50.7447,50.5664,50.5931,158399.0
2020-07-22 10:50:00,56.74,56.74,56.42,56.44,394378.0,50.5842,50.5842,50.2989,50.3167,394378.0
2020-07-22 10:55:00,56.45,56.62,56.44,56.6,120798.0,50.3257,50.4772,50.3167,50.4594,120798.0
2020-07-22 11:00:00,56.6,56.6,56.24,56.35,505710.0,50.4594,50.4594,50.1384,50.2365,505710.0
2020-07-22 11:05:00,56.35,56.42,56.29,56.39,154031.0,50.2365,50.2989,50.183,50.2722,154031.0
2020-07-22 11:10:00,56.38,56.46,56.37,56.41,121650.0,50.2633,50.3346,50.2543,50.29,121650.0
2020-07-22 11:15:00,56.41,56.57,56.41,56.55,90747.0,50.29,50.4326,50.29,50.4148,90747.0
2020-07-22 11:20:00,56.55,56.7,56.53,56.68,97615.0,50.4148,50.5485,50.397,50.5307,97615.0
2020-07-22 11:25:00,56.67,56.74,56.65,56.72,95681.0,50.5218,50.5842,50.504,50.5664,95681.0
2020-07-22 11:30:00,56.75,56.75,56.6,56.6,106641.0,50.5931,50.5931,50.4594,50.4594,106641.0
2020-07-22 11:35:00,56.6,56.66,56.58,56.66,37178.0,50.4594,50.5129,50.4416,50.5129,37178.0
2020-07-22 11:40:00,56.65,56.79,56.64,56.78,51701.0,50.504,50.6288,50.495,50.6199,51701.0
2020-07-22 11:45:00,56.78,56.8,56.7,56.72,45569.0,50.6199,50.6377,50.5485,50.5664,45569.0
2020-07-22 11:50:00,56.71,56.83,56.67,56.8,67801.0,50.5575,50.6644,50.5218,50.6377,67801.0
2020-07-22 11:55:00,56.8,56.92,56.79,56.9,72166.0,50.6377,50.7447,50.6288,50.7268,72166.0
2020-07-22 12:00:00,56.91,56.99,56.9,56.97,58233.0,50.7358,50.8071,50.7268,50.7892,58233.0
2020-07-22 12:05:00,56.96,56.98,56.94,56.95,33261.0,50.7803,50.7982,50.7625,50.7714,33261.0
2020-07-22 12:10:00,56.95,57.12,56.95,57.11,75860.0,50.7714,50.923,50.7714,50.9141,75860.0
2020-07-22 12:15:00,57.11,57.15,57.07,57.08,116549.0,50.9141,50.9497,50.8784,50.8873,116549.0
2020-07-22 12:20:00,57.08,57.08,57.0,57.01,57060.0,50.8873,50.8873,50.816,50.8249,57060.0
2020-07-22 12:25:00,57.02,57.12,57.01,57.09,55935.0,50.8338,50.923,50.8249,50.8962,55935.0
2020-07-22 12:30:00,57.08,57.1,56.94,56.95,42454.0,50.8873,50.9051,50.7625,50.7714,42454.0
2020-07-22 12:35:00,56.95,56.97,56.9,56.9,36124.0,50.7714,50.7892,50.7268,50.7268,36124.0
2020-07-22 12:40:00,56.92,56.92,56.87,56.88,30122.0,50.7447,50.7447,50.7001,50.709,30122.0
2020-07-22 12:45:00,56.89,56.9,56.86,56.88,23783.0,50.7179,50.7268,50.6912,50.709,23783.0
2020-07-22 12:50:00,56.88,56.9,56.83,56.84,32230.0,50.709,50.7268,50.6644,50.6733,32230.0
2020-07-22 12:55:00,56.84,56.91,56.84,56.87,36194.0,50.6733,50.7358,50.6733,50.7001,36194.0
2020-07-22 13:00:00,56.88,56.91,56.85,56.91,18880.0,50.709,50.7358,50.6823,50.7358,18880.0
2020-07-22 13:05:00,56.91,56.98,56.89,56.97,50085.0,50.7358,50.7982,50.7179,50.7892,50085.0
2020-07-22 13:10:00,56.97,57.08,56.96,57.03,42404.0,50.7892,50.8873,50.7803,50.8427,42404.0
2020-07-22 13:15:00,57.04,57.04,57.0,57.02,38779.0,50.8516,50.8516,50.816,50.8338,38779.0
2020-07-22 13:20:00,57.01,57.01,56.97,56.97,32091.0,50.8249,50.8249,50.7892,50.7892,32091.0
2020-07-22 13:25:00,56.96,56.98,56.93,56.96,23848.0,50.7803,50.7982,50.7536,50.7803,23848.0
2020-07-22 13:30:00,56.97,56.99,56.92,56.92,30521.0,50.7892,50.8071,50.7447,50.7447,30521.0
2020-07-22 13:35:00,56.91,57.01,56.9,57.0,53364.0,50.7358,50.8249,50.7268,50.816,53364.0
2020-07-22 13:40:00,57.0,57.06,57.0,57.04,41158.0,50.816,50.8695,50.816,50.8516,41158.0
2020-07-22 13:45:00,57.05,57.06,56.96,56.98,38614.0,50.8606,50.8695,50.7803,50.7982,38614.0
2020-07-22 13:50:00,56.97,56.98,56.91,56.93,19600.0,50.7892,50.7982,50.7358,50.7536,19600.0
2020-07-22 13:55:00,56.92,56.93,56.88,56.91,41154.0,50.7447,50.7536,50.709,50.7358,41154.0
2020-07-22 14:00:00,56.91,56.98,56.9,56.97,19847.0,50.7358,50.7982,50.7268,50.7892,19847.0
2020-07-22 14:05:00,56.96,56.96,56.9,56.93,23116.0,50.7803,50.7803,50.7268,50.7536,23116.0
2020-07-22 14:10:00,56.93,57.1,56.9,57.05,84025.0,50.7536,50.9051,50.7268,50.8606,84025.0
2020-07-22 14:15:00,57.05,57.06,57.0,57.02,18495.0,50.8606,50.8695,50.816,50.8338,18495.0
2020-07-22 14:20:00,57.02,57.06,57.0,57.04,20745.0,50.8338,50.8695,50.816,50.8516,20745.0
2020-07-22 14:25:00,57.04,57.08,56.98,57.05,34234.0,50.8516,50.8873,50.7982,50.8606,34234.0
2020-07-22 14:30:00,57.06,57.11,57.05,57.1,28624.0,50.8695,50.9141,50.8606,50.9051,28624.0
2020-07-22 14:35:00,57.11,57.14,57.1,57.14,19666.0,50.9141,50.9408,50.9051,50.9408,19666.0
2020-07-22 14:40:00,57.13,57.17,57.11,57.16,41620.0,50.9319,50.9675,50.9141,50.9586,41620.0
2020-07-22 14:45:00,57.17,57.17,57.1,57.11,34578.0,50.9675,50.9675,50.9051,50.9141,34578.0
2020-07-22 14:50:00,57.11,57.13,57.1,57.12,28129.0,50.9141,50.9319,50.9051,50.923,28129.0
2020-07-22 14:55:00,57.12,57.13,57.05,57.06,45032.0,50.923,50.9319,50.8606,50.8695,45032.0
2020-07-22 15:00:00,57.07,57.1,57.03,57.08,35543.0,50.8784,50.9051,50.8427,50.8873,35543.0
2020-07-22 15:05:00,57.08,57.09,57.01,57.03,56345.0,50.8873,50.8962,50.8249,50.8427,56345.0
2020-07-22 15:10:00,57.04,57.04,56.86,57.0,206658.0,50.8516,50.8516,50.6912,50.816,206658.0
2020-07-22 15:15:00,57.01,57.04,56.86,56.9,122145.0,50.8249,50.8516,50.6912,50.7268,122145.0
2020-07-22 15:20:00,56.9,56.95,56.86,56.92,43829.0,50.7268,50.7714,50.6912,50.7447,43829.0
2020-07-22 15:25:00,56.91,56.95,56.85,56.86,40181.0,50.7358,50.7714,50.6823,50.6912,40181.0
2020-07-22 15:30:00,56.87,56.9,56.83,56.87,51527.0,50.7001,50.7268,50.6644,50.7001,51527.0
2020-07-22 15:35:00,56.87,56.92,56.87,56.92,48248.0,50.7001,50.7447,50.7001,50.7447,48248.0
2020-07-22 15:40:00,56.91,56.97,56.91,56.96,45435.0,50.7358,50.7892,50.7358,50.7803,45435.0
2020-07-22 15:45:00,56.96,57.03,56.96,57.03,90202.0,50.7803,50.8427,50.7803,50.8427,90202.0
2020-07-22 15:50:00,57.03,57.05,56.98,56.99,115753.0,50.8427,50.8606,50.7982,50.8071,115753.0
2020-07-22 15:55:00,57.0,57.04,56.96,56.97,188711.0,50.816,50.8516,50.7803,50.7892,188711.0
2020-07-23 09:30:00,56.75,56.83,56.45,56.51,300359.0,50.5931,50.6644,50.3257,50.3792,300359.0
2020-07-23 09:35:00,56.53,56.73,56.51,56.67,97851.0,50.397,50.5753,50.3792,50.5218,97851.0
2020-07-23 09:40:00,56.68,56.84,56.66,56.75,128035.0,50.5307,50.6733,50.5129,50.5931,128035.0
2020-07-23 09:45:00,56.75,56.79,56.67,56.75,97975.0,50.5931,50.6288,50.5218,50.5931,97975.0
2020-07-23 09:50:00,56.75,56.75,56.56,56.58,60070.0,50.5931,50.5931,50.4237,50.4416,60070.0
2020-07-23 09:55:00,56.58,56.67,56.56,56.57,68607.0,50.4416,50.5218,50.4237,50.4326,68607.0
2020-07-23 10:00:00,56.59,56.6,56.53,56.57,58752.0,50.4505,50.4594,50.397,50.4326,58752.0
2020-07-23 10:05:00,56.57,56.63,56.57,56.61,36742.0,50.4326,50.4861,50.4326,50.4683,36742.0
2020-07-23 10:10:00,56.6,56.61,56.42,56.43,106289.0,50.4594,50.4683,50.2989,50.3078,106289.0
2020-07-23 10:15:00,56.44,56.45,56.32,56.35,76390.0,50.3167,50.3257,50.2098,50.2365,76390.0
2020-07-23 10:20:00,56.36,56.46,56.34,56.38,65783.0,50.2454,50.3346,50.2276,50.2633,65783.0
2020-07-23 10:25:00,56.37,56.5,56.37,56.47,51531.0,50.2543,50.3702,50.2543,50.3435,51531.0
2020-07-23 10:30:00,56.47,56.48,56.42,56.46,47750.0,50.3435,50.3524,50.2989,50.3346,47750.0
2020-07-23 10:35:00,56.47,56.48,56.4,56.41,70830.0,50.3435,50.3524,50.2811,50.29,70830.0
2020-07-23 10:40:00,56.41,56.44,56.35,56.36,74096.0,50.29,50.3167,50.2365,50.2454,74096.0
2020-07-23 10:45:00,56.37,56.43,56.32,56.32,46545.0,50.2543,50.3078,50.2098,50.2098,46545.0
2020-07-23 10:50:00,56.32,56.32,56.16,56.22,129598.0,50.2098,50.2098,50.0671,50.1206,129598.0
2020-07-23 10:55:00,56.23,56.31,56.21,56.22,50877.0,50.1295,50.2008,50.1117,50.1206,50877.0
2020-07-23 11:00:00,56.23,56.35,56.18,56.26,58834.0,50.1295,50.2365,50.085,50.1563,58834.0
2020-07-23 11:05:00,56.25,56.32,56.21,56.25,48099.0,50.1474,50.2098,50.1117,50.1474,48099.0
2020-07-23 11:10:00,56.25,56.29,56.2,56.26,34621.0,50.1474,50.183,50.1028,50.1563,34621.0
2020-07-23 11:15:00,56.27,56.29,56.23,56.29,19886.0,50.1652,50.183,50.1295,50.183,19886.0
2020-07-23 11:20:00,56.29,56.31,56.24,56.27,33218.0,50.183,50.2008,50.1384,50.1652,33218.0
2020-07-23 11:25:00,56.26,56.33,56.26,56.29,42461.0,50.1563,50.2187,50.1563,50.183,42461.0
2020-07-23 11:30:00,56.29,56.39,56.23,56.37,52760.0,50.183,50.2722,50.1295,50.2543,52760.0
2020-07-23 11:35:00,56.38,56.44,56.35,56.42,31306.0,50.2633,50.3167,50.2365,50.2989,31306.0
2020-07-23 11:40:00,56.4,56.41,56.29,56.3,21186.0,50.2811,50.29,50.183,50.1919,21186.0
2020-07-23 11:45:00,56.3,56.31,56.26,56.29,25098.0,50.1919,50.2008,50.1563,50.183,25098.0
2020-07-23 11:50:00,56.28,56.28,56.21,56.21,47203.0,50.1741,50.1741,50.1117,50.1117,47203.0
2020-07-23 11:55:00,56.22,56.25,56.16,56.2,76601.0,50.1206,50.1474,50.0671,50.1028,76601.0
2020-07-23 12:00:00,56.19,56.19,56.08,56.08,136020.0,50.0939,50.0939,49.9958,49.9958,136020.0
2020-07-23 12:05:00,56.09,56.12,56.08,56.08,48305.0,50.0047,50.0315,49.9958,49.9958,48305.0
2020-07-23 12:10:00,56.09,56.17,56.08,56.13,54228.0,50.0047,50.076,49.9958,50.0404,54228.0
2020-07-23 12:15:00,56.12,56.14,56.05,56.13,87059.0,50.0315,50.0493,49.9691,50.0404,87059.0
2020-07-23 12:20:00,56.14,56.15,55.94,55.99,143180.0,50.0493,50.0582,49.871,49.9156,143180.0
2020-07-23 12:25:00,55.98,55.99,55.87,55.92,85422.0,49.9067,49.9156,49.8086,49.8532,85422.0
2020-07-23 12:30:00,55.91,55.96,55.83,55.85,62396.0,49.8442,49.8888,49.7729,49.7908,62396.0
2020-07-23 12:35:00,55.85,55.85,55.66,55.73,139833.0,49.7908,49.7908,49.6214,49.6838,139833.0
2020-07-23 12:40:00,55.73,55.79,55.69,55.7,100314.0,49.6838,49.7373,49.6481,49.657,100314.0
2020-07-23 12:45:00,55.71,55.77,55.69,55.73,65925.0,49.6659,49.7194,49.6481,49.6838,65925.0
2020-07-23 12:50:00,55.73,55.73,55.54,55.56,92185.0,49.6838,49.6838,49.5144,49.5322,92185.0
2020-07-23 12:55:00,55.56,55.79,55.54,55.79,76250.0,49.5322,49.7373,49.5144,49.7373,76250.0
2020-07-23 13:00:00,55.8,55.92,55.77,55.91,90649.0,49.7462,49.8532,49.7194,49.8442,90649.0
2020-07-23 13:05:00,55.92,55.95,55.86,55.87,48602.0,49.8532,49.8799,49.7997,49.8086,48602.0
2020-07-23 13:10:00,55.86,55.96,55.82,55.89,30184.0,49.7997,49.8888,49.764,49.8264,30184.0
2020-07-23 13:15:00,55.89,55.92,55.7,55.72,53366.0,49.8264,49.8532,49.657,49.6749,53366.0
2020-07-23 13:20:00,55.71,55.72,55.62,55.65,40739.0,49.6659,49.6749,49.5857,49.6125,40739.0
2020-07-23 13:25:00,55.65,55.68,55.53,55.54,76730.0,49.6125,49.6392,49.5055,49.5144,76730.0
2020-07-23 13:30:00,55.53,55.54,55.36,55.4,138827.0,49.5055,49.5144,49.3539,49.3896,138827.0
2020-07-23 13:35:00,55.42,55.44,55.31,55.36,98496.0,49.4074,49.4252,49.3093,49.3539,98496.0
2020-07-23 13:40:00,55.37,55.39,55.28,55.31,100886.0,49.3628,49.3807,49.2826,49.3093,100886.0
2020-07-23 13:45:00,55.32,55.37,55.21,55.22,79495.0,49.3183,49.3628,49.2202,49.2291,79495.0
2020-07-23 13:50:00,55.21,55.28,55.14,55.14,112567.0,49.2202,49.2826,49.1578,49.1578,112567.0
2020-07-23 13:55:00,55.15,55.19,55.08,55.15,73744.0,49.1667,49.2024,49.1043,49.1667,73744.0
2020-07-23 14:00:00,55.15,55.16,55.0,55.02,188816.0,49.1667,49.1756,49.033,49.0508,188816.0
2020-07-23 14:05:00,55.03,55.19,55.03,55.11,98686.0,49.0597,49.2024,49.0597,49.131,98686.0
2020-07-23 14:10:00,55.11,55.11,54.81,54.89,241723.0,49.131,49.131,48.8636,48.9349,241723.0
2020-07-23 14:15:00,54.88,55.0,54.85,54.95,94108.0,48.926,49.033,48.8992,48.9884,94108.0
2020-07-23 14:20:00,54.96,55.18,54.9,55.18,98782.0,48.9973,49.1934,48.9438,49.1934,98782.0
2020-07-23 14:25:00,55.17,55.3,55.1,55.3,80171.0,49.1845,49.3004,49.1221,49.3004,80171.0
2020-07-23 14:30:00,55.28,55.33,55.19,55.26,105721.0,49.2826,49.3272,49.2024,49.2648,105721.0
2020-07-23 14:35:00,55.25,55.3,55.1,55.11,70371.0,49.2558,49.3004,49.1221,49.131,70371.0
2020-07-23 14:40:00,55.11,55.14,55.03,55.04,57921.0,49.131,49.1578,49.0597,49.0686,57921.0
2020-07-23 14:45:00,55.04,55.14,55.02,55.11,55122.0,49.0686,49.1578,49.0508,49.131,55122.0
2020-07-23 14:50:00,55.11,55.38,55.1,55.26,176313.0,49.131,49.3717,49.1221,49.2648,176313.0
2020-07-23 14:55:00,55.27,55.3,55.19,55.29,44802.0,49.2737,49.3004,49.2024,49.2915,44802.0
2020-07-23 15:00:00,55.3,55.34,55.26,55.31,48646.0,49.3004,49.3361,49.2648,49.3093,48646.0
2020-07-23 15:05:00,55.32,55.33,55.18,55.25,68924.0,49.3183,49.3272,49.1934,49.2558,68924.0
2020-07-23 15:10:00,55.25,55.37,55.24,55.32,64084.0,49.2558,49.3628,49.2469,49.3183,64084.0
2020-07-23 15:15:00,55.31,55.34,55.27,55.3,54346.0,49.3093,49.3361,49.2737,49.3004,54346.0
2020-07-23 15:20:00,55.31,55.4,55.27,55.28,79749.0,49.3093,49.3896,49.2737,49.2826,79749.0
2020-07-23 15:25:00,55.28,55.33,55.21,55.24,86816.0,49.2826,49.3272,49.2202,49.2469,86816.0
2020-07-23 15:30:00,55.24,55.25,55.07,55.22,128180.0,49.2469,49.2558,49.0954,49.2291,128180.0
2020-07-23 15:35:00,55.22,55.24,55.11,55.18,58893.0,49.2291,49.2469,49.131,49.1934,58893.0
2020-07-23 15:40:00,55.19,55.23,55.14,55.21,78482.0,49.2024,49.238,49.1578,49.2202,78482.0
2020-07-23 15:45:00,55.21,55.25,55.16,55.16,85410.0,49.2202,49.2558,49.1756,49.1756,85410.0
2020-07-23 15:50:00,55.16,55.17,55.03,55.13,152032.0,49.1756,49.1845,49.0597,49.1489,152032.0
2020-07-23 15:55:00,55.13,55.22,55.11,55.18,271808.0,49.1489,49.2291,49.131,49.1934,271808.0
2020-07-24 09:30:00,55.31,55.32,55.1,55.2,348025.0,49.3093,49.3183,49.1221,49.2113,348025.0
2020-07-24 09:35:00,55.2,55.27,55.13,55.2,156044.0,49.2113,49.2737,49.1489,49.2113,156044.0
2020-07-24 09:40:00,55.21,55.3,55.13,55.26,194995.0,49.2202,49.3004,49.1489,49.2648,194995.0
2020-07-24 09:45:00,55.26,55.34,55.21,55.21,126632.0,49.2648,49.3361,49.2202,49.2202,126632.0
2020-07-24 09:50:00,55.23,55.28,55.13,55.18,179164.0,49.238,49.2826,49.1489,49.1934,179164.0
2020-07-24 09:55:00,55.18,55.28,55.06,55.26,147330.0,49.1934,49.2826,49.0865,49.2648,147330.0
2020-07-24 10:00:00,55.27,55.34,55.18,55.3,88285.0,49.2737,49.3361,49.1934,49.3004,88285.0
2020-07-24 10:05:00,55.3,55.63,55.27,55.57,223772.0,49.3004,49.5946,49.2737,49.5411,223772.0
2020-07-24 10:10:00,55.58,55.79,55.52,55.76,194300.0,49.55,49.7373,49.4966,49.7105,194300.0
2020-07-24 10:15:00,55.77,56.0,55.75,55.88,245831.0,49.7194,49.9245,49.7016,49.8175,245831.0
2020-07-24 10:20:00,55.88,55.92,55.76,55.82,101222.0,49.8175,49.8532,49.7105,49.764,101222.0
2020-07-24 10:25:00,55.83,55.84,55.62,55.65,112087.0,49.7729,49.7818,49.5857,49.6125,112087.0
2020-07-24 10:30:00,55.66,55.72,55.57,55.59,82939.0,49.6214,49.6749,49.5411,49.559,82939.0
2020-07-24 10:35:00,55.59,55.67,55.5,55.55,83931.0,49.559,49.6303,49.4787,49.5233,83931.0
2020-07-24 10:40:00,55.54,55.58,55.47,55.57,54940.0,49.5144,49.55,49.452,49.5411,54940.0
2020-07-24 10:45:00,55.57,55.69,55.54,55.69,69428.0,49.5411,49.6481,49.5144,49.6481,69428.0
2020-07-24 10:50:00,55.7,55.81,55.66,55.8,69193.0,49.657,49.7551,49.6214,49.7462,69193.0
2020-07-24 10:55:00,55.79,55.95,55.78,55.94,75923.0,49.7373,49.8799,49.7283,49.871,75923.0
2020-07-24 11:00:00,55.94,55.96,55.82,55.87,110298.0,49.871,49.8888,49.764,49.8086,110298.0
2020-07-24 11:05:00,55.86,55.9,55.78,55.85,69989.0,49.7997,49.8353,49.7283,49.7908,69989.0
2020-07-24 11:10:00,55.83,55.86,55.78,55.78,62427.0,49.7729,49.7997,49.7283,49.7283,62427.0
2020-07-24 11:15:00,55.79,55.89,55.78,55.81,82024.0,49.7373,49.8264,49.7283,49.7551,82024.0
2020-07-24 11:20:00,55.82,55.84,55.7,55.79,94698.0,49.764,49.7818,49.657,49.7373,94698.0
2020-07-24 11:25:00,55.8,55.88,55.77,55.85,81965.0,49.7462,49.8175,49.7194,49.7908,81965.0
2020-07-24 11:30:00,55.86,55.99,55.83,55.96,80866.0,49.7997,49.9156,49.7729,49.8888,80866.0
2020-07-24 11:35:00,55.97,55.98,55.78,55.8,89773.0,49.8977,49.9067,49.7283,49.7462,89773.0
2020-07-24 11:40:00,55.8,55.87,55.78,55.83,53205.0,49.7462,49.8086,49.7283,49.7729,53205.0
2020-07-24 11:45:00,55.85,55.85,55.72,55.75,55676.0,49.7908,49.7908,49.6749,49.7016,55676.0
2020-07-24 11:50:00,55.76,55.8,55.72,55.76,43270.0,49.7105,49.7462,49.6749,49.7105,43270.0
2020-07-24 11:55:00,55.76,55.79,55.67,55.76,55285.0,49.7105,49.7373,49.6303,49.7105,55285.0
2020-07-24 12:00:00,55.76,55.76,55.64,55.65,44643.0,49.7105,49.7105,49.6035,49.6125,44643.0
2020-07-24 12:05:00,55.67,55.73,55.65,55.71,43508.0,49.6303,49.6838,49.6125,49.6659,43508.0
2020-07-24 12:10:00,55.71,55.81,55.71,55.77,61193.0,49.6659,49.7551,49.6659,49.7194,61193.0
2020-07-24 12:15:00,55.76,55.81,55.67,55.68,62519.0,49.7105,49.7551,49.6303,49.6392,62519.0
2020-07-24 12:20:00,55.67,55.75,55.66,55.7,52819.0,49.6303,49.7016,49.6214,49.657,52819.0
2020-07-24 12:25:00,55.72,55.8,55.69,55.8,57580.0,49.6749,49.7462,49.6481,49.7462,57580.0
2020-07-24 12:30:00,55.81,55.83,55.67,55.71,73659.0,49.7551,49.7729,49.6303,49.6659,73659.0
2020-07-24 12:35:00,55.71,55.78,55.7,55.75,33144.0,49.6659,49.7283,49.657,49.7016,33144.0
2020-07-24 12:40:00,55.75,55.76,55.69,55.73,29779.0,49.7016,49.7105,49.6481,49.6838,29779.0
2020-07-24 12:45:00,55.74,55.76,55.7,55.76,32534.0,49.6927,49.7105,49.657,49.7105,32534.0
2020-07-24 12:50:00,55.75,55.81,55.71,55.77,51694.0,49.7016,49.7551,49.6659,49.7194,51694.0
2020-07-24 12:55:00,55.77,55.79,55.71,55.73,41843.0,49.7194,49.7373,49.6659,49.6838,41843.0
2020-07-24 13:00:00,55.71,55.75,55.7,55.72,49799.0,49.6659,49.7016,49.657,49.6749,49799.0
2020-07-24 13:05:00,55.72,55.74,55.64,55.66,62372.0,49.6749,49.6927,49.6035,49.6214,62372.0
2020-07-24 13:10:00,55.66,55.74,55.64,55.65,109750.0,49.6214,49.6927,49.6035,49.6125,109750.0
2020-07-24 13:15:00,55.65,55.66,55.58,55.62,97407.0,49.6125,49.6214,49.55,49.5857,97407.0
2020-07-24 13:20:00,55.63,55.67,55.62,55.67,28293.0,49.5946,49.6303,49.5857,49.6303,28293.0
2020-07-24 13:25:00,55.65,55.69,55.64,55.66,27213.0,49.6125,49.6481,49.6035,49.6214,27213.0
2020-07-24 13:30:00,55.67,55.67,55.55,55.57,43119.0,49.6303,49.6303,49.5233,49.5411,43119.0
2020-07-24 13:35:00,55.57,55.65,55.55,55.57,44946.0,49.5411,49.6125,49.5233,49.5411,44946.0
2020-07-24 13:40:00,55.58,55.64,55.57,55.61,22240.0,49.55,49.6035,49.5411,49.5768,22240.0
2020-07-24 13:45:00,55.61,55.69,55.59,55.69,35861.0,49.5768,49.6481,49.559,49.6481,35861.0
2020-07-24 13:50:00,55.69,55.69,55.57,55.59,37324.0,49.6481,49.6481,49.5411,49.559,37324.0
2020-07-24 13:55:00,55.6,55.6,55.56,55.59,32280.0,49.5679,49.5679,49.5322,49.559,32280.0
2020-07-24 14:00:00,55.59,55.65,55.57,55.64,30808.0,49.559,49.6125,49.5411,49.6035,30808.0
2020-07-24 14:05:00,55.63,55.75,55.62,55.74,45363.0,49.5946,49.7016,49.5857,49.6927,45363.0
2020-07-24 14:10:00,55.73,55.82,55.72,55.8,55939.0,49.6838,49.764,49.6749,49.7462,55939.0
2020-07-24 14:15:00,55.81,55.85,55.76,55.8,60577.0,49.7551,49.7908,49.7105,49.7462,60577.0
2020-07-24 14:20:00,55.8,55.83,55.79,55.83,27678.0,49.7462,49.7729,49.7373,49.7729,27678.0
2020-07-24 14:25:00,55.82,55.91,55.81,55.91,40929.0,49.764,49.8442,49.7551,49.8442,40929.0
2020-07-24 14:30:00,55.91,55.93,55.81,55.82,34927.0,49.8442,49.8621,49.7551,49.764,34927.0
2020-07-24 14:35:00,55.82,55.83,55.74,55.8,66707.0,49.764,49.7729,49.6927,49.7462,66707.0
2020-07-24 14:40:00,55.81,55.84,55.71,55.75,77080.0,49.7551,49.7818,49.6659,49.7016,77080.0
2020-07-24 14:45:00,55.75,55.82,55.75,55.76,36203.0,49.7016,49.764,49.7016,49.7105,36203.0
2020-07-24 14:50:00,55.76,55.82,55.72,55.76,36774.0,49.7105,49.764,49.6749,49.7105,36774.0
2020-07-24 14:55:00,55.76,55.78,55.72,55.77,38793.0,49.7105,49.7283,49.6749,49.7194,38793.0
2020-07-24 15:00:00,55.76,55.78,55.7,55.78,29424.0,49.7105,49.7283,49.657,49.7283,29424.0
2020-07-24 15:05:00,55.78,55.8,55.73,55.78,55021.0,49.7283,49.7462,49.6838,49.7283,55021.0
2020-07-24 15:10:00,55.77,55.78,55.72,55.74,48563.0,49.7194,49.7283,49.6749,49.6927,48563.0
2020-07-24 15:15:00,55.73,55.74,55.62,55.65,68938.0,49.6838,49.6927,49.5857,49.6125,68938.0
2020-07-24 15:20:00,55.65,55.73,55.64,55.68,62351.0,49.6125,49.6838,49.6035,49.6392,62351.0
2020-07-24 15:25:00,55.68,55.71,55.62,55.63,64722.0,49.6392,49.6659,49.5857,49.5946,64722.0
2020-07-24 15:30:00,55.64,55.67,55.59,55.62,71747.0,49.6035,49.6303,49.559,49.5857,71747.0
2020-07-24 15:35:00,55.62,55.72,55.6,55.71,65831.0,49.5857,49.6749,49.5679,49.6659,65831.0
2020-07-24 15:40:00,55.71,55.73,55.68,55.71,82834.0,49.6659,49.6838,49.6392,49.6659,82834.0
2020-07-24 15:45:00,55.71,55.75,55.66,55.67,253278.0,49.6659,49.7016,49.6214,49.6303,253278.0
2020-07-24 15:50:00,55.67,55.74,55.63,55.72,175744.0,49.6303,49.6927,49.5946,49.6749,175744.0
2020-07-24 15:55:00,55.72,55.82,55.71,55.8,244268.0,49.6749,49.764,49.6659,49.7462,244268.0
2020-07-27 09:30:00,56.16,56.19,55.99,56.14,388913.0,50.0671,50.0939,49.9156,50.0493,388913.0
2020-07-27 09:35:00,56.14,56.5,56.13,56.45,203698.0,50.0493,50.3702,50.0404,50.3257,203698.0
2020-07-27 09:40:00,56.46,56.54,56.35,56.35,137959.0,50.3346,50.4059,50.2365,50.2365,137959.0
2020-07-27 09:45:00,56.36,56.46,56.3,56.45,74159.0,50.2454,50.3346,50.1919,50.3257,74159.0
2020-07-27 09:50:00,56.45,56.52,56.39,56.46,84812.0,50.3257,50.3881,50.2722,50.3346,84812.0
2020-07-27 09:55:00,56.48,56.52,56.43,56.46,80732.0,50.3524,50.3881,50.3078,50.3346,80732.0
2020-07-27 10:00:00,56.46,56.61,56.45,56.59,96752.0,50.3346,50.4683,50.3257,50.4505,96752.0
2020-07-27 10:05:00,56.6,56.61,56.45,56.5,85904.0,50.4594,50.4683,50.3257,50.3702,85904.0
2020-07-27 10:10:00,56.51,56.54,56.41,56.47,93097.0,50.3792,50.4059,50.29,50.3435,93097.0
2020-07-27 10:15:00,56.47,56.47,56.35,56.36,60849.0,50.3435,50.3435,50.2365,50.2454,60849.0
2020-07-27 10:20:00,56.36,56.41,56.18,56.22,141422.0,50.2454,50.29,50.085,50.1206,141422.0
2020-07-27 10:25:00,56.23,56.33,56.22,56.29,54195.0,50.1295,50.2187,50.1206,50.183,54195.0
2020-07-27 10:30:00,56.29,56.43,56.29,56.38,38448.0,50.183,50.3078,50.183,50.2633,38448.0
2020-07-27 10:35:00,56.37,56.42,56.35,56.41,30563.0,50.2543,50.2989,50.2365,50.29,30563.0
2020-07-27 10:40:00,56.42,56.43,56.33,56.42,64267.0,50.2989,50.3078,50.2187,50.2989,64267.0
2020-07-27 10:45:00,56.42,56.46,56.39,56.4,61588.0,50.2989,50.3346,50.2722,50.2811,61588.0
2020-07-27 10:50:00,56.4,56.45,56.33,56.43,48942.0,50.2811,50.3257,50.2187,50.3078,48942.0
2020-07-27 10:55:00,56.43,56.49,56.4,56.44,47481.0,50.3078,50.3613,50.2811,50.3167,47481.0
2020-07-27 11:00:00,56.44,56.45,56.39,56.44,32690.0,50.3167,50.3257,50.2722,50.3167,32690.0
2020-07-27 11:05:00,56.44,56.53,56.44,56.48,46643.0,50.3167,50.397,50.3167,50.3524,46643.0
2020-07-27 11:10:00,56.48,56.5,56.36,56.37,52491.0,50.3524,50.3702,50.2454,50.2543,52491.0
2020-07-27 11:15:00,56.37,56.43,56.36,56.43,38530.0,50.2543,50.3078,50.2454,50.3078,38530.0
2020-07-27 11:20:00,56.42,56.44,56.31,56.33,40198.0,50.2989,50.3167,50.2008,50.2187,40198.0
2020-07-27 11:25:00,56.32,56.36,56.2,56.23,134238.0,50.2098,50.2454,50.1028,50.1295,134238.0
2020-07-27 11:30:00,56.22,56.37,56.19,56.34,155107.0,50.1206,50.2543,50.0939,50.2276,155107.0
2020-07-27 11:35:00,56.33,56.33,56.12,56.15,78811.0,50.2187,50.2187,50.0315,50.0582,78811.0
2020-07-27 11:40:00,56.16,56.16,56.1,56.13,66458.0,50.0671,50.0671,50.0136,50.0404,66458.0
2020-07-27 11:45:00,56.12,56.14,56.09,56.11,87852.0,50.0315,50.0493,50.0047,50.0225,87852.0
2020-07-27 11:50:00,56.11,56.11,56.03,56.03,33186.0,50.0225,50.0225,49.9512,49.9512,33186.0
2020-07-27 11:55:00,56.03,56.05,55.97,56.0,80841.0,49.9512,49.9691,49.8977,49.9245,80841.0
2020-07-27 12:00:00,56.0,56.04,55.97,56.03,33996.0,49.9245,49.9601,49.8977,49.9512,33996.0
2020-07-27 12:05:00,56.03,56.03,55.97,56.0,25205.0,49.9512,49.9512,49.8977,49.9245,25205.0
2020-07-27 12:10:00,56.0,56.09,55.99,56.09,36001.0,49.9245,50.0047,49.9156,50.0047,36001.0
2020-07-27 12:15:00,56.09,56.09,56.02,56.05,19273.0,50.0047,50.0047,49.9423,49.9691,19273.0
2020-07-27 12:20:00,56.03,56.09,56.02,56.07,27524.0,49.9512,50.0047,49.9423,49.9869,27524.0
2020-07-27 12:25:00,56.07,56.14,56.07,56.09,37123.0,49.9869,50.0493,49.9869,50.0047,37123.0
2020-07-27 12:30:00,56.09,56.15,56.08,56.11,37035.0,50.0047,50.0582,49.9958,50.0225,37035.0
2020-07-27 12:35:00,56.11,56.18,56.08,56.16,28363.0,50.0225,50.085,49.9958,50.0671,28363.0
2020-07-27 12:40:00,56.15,56.19,56.12,56.15,44174.0,50.0582,50.0939,50.0315,50.0582,44174.0
2020-07-27 12:45:00,56.15,56.16,56.1,56.12,25194.0,50.0582,50.0671,50.0136,50.0315,25194.0
2020-07-27 12:50:00,56.12,56.18,56.11,56.17,30731.0,50.0315,50.085,50.0225,50.076,30731.0
2020-07-27 12:55:00,56.17,56.22,56.16,56.19,30967.0,50.076,50.1206,50.0671,50.0939,30967.0
2020-07-27 13:00:00,56.2,56.26,56.19,56.26,27881.0,50.1028,50.1563,50.0939,50.1563,27881.0
2020-07-27 13:05:00,56.27,56.31,56.26,56.3,35594.0,50.1652,50.2008,50.1563,50.1919,35594.0
2020-07-27 13:10:00,56.3,56.42,56.27,56.42,107478.0,50.1919,50.2989,50.1652,50.2989,107478.0
2020-07-27 13:15:00,56.41,56.45,56.35,56.38,37445.0,50.29,50.3257,50.2365,50.2633,37445.0
2020-07-27 13:20:00,56.38,56.44,56.37,56.42,23167.0,50.2633,50.3167,50.2543,50.2989,23167.0
2020-07-27 13:25:00,56.42,56.44,56.4,56.42,18643.0,50.2989,50.3167,50.2811,50.2989,18643.0
2020-07-27 13:30:00,56.42,56.43,56.38,56.38,40985.0,50.2989,50.3078,50.2633,50.2633,40985.0
2020-07-27 13:35:00,56.39,56.4,56.32,56.39,42384.0,50.2722,50.2811,50.2098,50.2722,42384.0
2020-07-27 13:40:00,56.39,56.48,56.37,56.46,65320.0,50.2722,50.3524,50.2543,50.3346,65320.0
2020-07-27 13:45:00,56.46,56.53,56.44,56.44,70225.0,50.3346,50.397,50.3167,50.3167,70225.0
2020-07-27 13:50:00,56.43,56.44,56.37,56.43,30788.0,50.3078,50.3167,50.2543,50.3078,30788.0
2020-07-27 13:55:00,56.43,56.43,56.37,56.38,45028.0,50.3078,50.3078,50.2543,50.2633,45028.0
2020-07-27 14:00:00,56.39,56.4,56.37,56.39,27700.0,50.2722,50.2811,50.2543,50.2722,27700.0
2020-07-27 14:05:00,56.4,56.43,56.38,56.39,48546.0,50.2811,50.3078,50.2633,50.2722,48546.0
2020-07-27 14:10:00,56.39,56.4,56.36,56.37,49165.0,50.2722,50.2811,50.2454,50.2543,49165.0
2020-07-27 14:15:00,56.37,56.38,56.33,56.34,27992.0,50.2543,50.2633,50.2187,50.2276,27992.0
2020-07-27 14:20:00,56.35,56.39,56.33,56.39,43179.0,50.2365,50.2722,50.2187,50.2722,43179.0
2020-07-27 14:25:00,56.39,56.4,56.36,56.37,19897.0,50.2722,50.2811,50.2454,50.2543,19897.0
2020-07-27 14:30:00,56.38,56.39,56.34,56.39,11947.0,50.2633,50.2722,50.2276,50.2722,11947.0
2020-07-27 14:35:00,56.39,56.41,56.36,56.39,22694.0,50.2722,50.29,50.2454,50.2722,22694.0
2020-07-27 14:40:00,56.39,56.45,56.38,56.44,26944.0,50.2722,50.3257,50.2633,50.3167,26944.0
2020-07-27 14:45:00,56.44,56.45,56.41,56.42,21880.0,50.3167,50.3257,50.29,50.2989,21880.0
2020-07-27 14:50:00,56.42,56.49,56.41,56.44,40977.0,50.2989,50.3613,50.29,50.3167,40977.0
2020-07-27 14:55:00,56.44,56.49,56.4,56.48,26074.0,50.3167,50.3613,50.2811,50.3524,26074.0
2020-07-27 15:00:00,56.48,56.56,56.47,56.56,32031.0,50.3524,50.4237,50.3435,50.4237,32031.0
2020-07-27 15:05:00,56.55,56.58,56.53,56.58,43529.0,50.4148,50.4416,50.397,50.4416,43529.0
2020-07-27 15:10:00,56.58,56.6,56.55,56.56,40621.0,50.4416,50.4594,50.4148,50.4237,40621.0
2020-07-27 15:15:00,56.55,56.57,56.51,56.52,49734.0,50.4148,50.4326,50.3792,50.3881,49734.0
2020-07-27 15:20:00,56.53,56.59,56.53,56.59,27687.0,50.397,50.4505,50.397,50.4505,27687.0
2020-07-27 15:25:00,56.59,56.62,56.58,56.6,38086.0,50.4505,50.4772,50.4416,50.4594,38086.0
2020-07-27 15:30:00,56.6,56.63,56.59,56.62,46689.0,50.4594,50.4861,50.4505,50.4772,46689.0
2020-07-27 15:35:00,56.61,56.62,56.51,56.54,71306.0,50.4683,50.4772,50.3792,50.4059,71306.0
2020-07-27 15:40:00,56.54,56.58,56.51,56.57,46957.0,50.4059,50.4416,50.3792,50.4326,46957.0
2020-07-27 15:45:00,56.57,56.63,56.56,56.59,61038.0,50.4326,50.4861,50.4237,50.4505,61038.0
2020-07-27 15:50:00,56.59,56.62,56.55,56.61,91658.0,50.4505,50.4772,50.4148,50.4683,91658.0
2020-07-27 15:55:00,56.61,56.63,56.57,56.58,145508.0,50.4683,50.4861,50.4326,50.4416,145508.0
2020-07-28 09:30:00,56.88,56.95,56.71,56.79,277725.0,50.709,50.7714,50.5575,50.6288,277725.0
2020-07-28 09:35:00,56.79,56.88,56.75,56.83,69834.0,50.6288,50.709,50.5931,50.6644,69834.0
2020-07-28 09:40:00,56.82,56.87,56.77,56.86,50153.0,50.6555,50.7001,50.6109,50.6912,50153.0
2020-07-28 09:45:00,56.85,56.95,56.84,56.88,99976.0,50.6823,50.7714,50.6733,50.709,99976.0
2020-07-28 09:50:00,56.85,56.87,56.63,56.66,111415.0,50.6823,50.7001,50.4861,50.5129,111415.0
2020-07-28 09:55:00,56.68,56.81,56.66,56.75,82590.0,50.5307,50.6466,50.5129,50.5931,82590.0
2020-07-28 10:00:00,56.76,56.82,56.67,56.81,59073.0,50.602,50.6555,50.5218,50.6466,59073.0
2020-07-28 10:05:00,56.8,56.88,56.78,56.83,55822.0,50.6377,50.709,50.6199,50.6644,55822.0
2020-07-28 10:10:00,56.83,56.95,56.82,56.92,54976.0,50.6644,50.7714,50.6555,50.7447,54976.0
2020-07-28 10:15:00,56.93,56.97,56.87,56.96,65073.0,50.7536,50.7892,50.7001,50.7803,65073.0
2020-07-28 10:20:00,56.97,57.08,56.96,57.07,86932.0,50.7892,50.8873,50.7803,50.8784,86932.0
2020-07-28 10:25:00,57.07,57.1,57.02,57.04,90159.0,50.8784,50.9051,50.8338,50.8516,90159.0
2020-07-28 10:30:00,57.05,57.06,56.9,56.92,66862.0,50.8606,50.8695,50.7268,50.7447,66862.0
2020-07-28 10:35:00,56.92,57.02,56.91,56.96,50116.0,50.7447,50.8338,50.7358,50.7803,50116.0
2020-07-28 10:40:00,56.97,56.99,56.9,56.97,49420.0,50.7892,50.8071,50.7268,50.7892,49420.0
2020-07-28 10:45:00,56.96,56.97,56.9,56.94,67157.0,50.7803,50.7892,50.7268,50.7625,67157.0
2020-07-28 10:50:00,56.93,56.96,56.87,56.96,63851.0,50.7536,50.7803,50.7001,50.7803,63851.0
2020-07-28 10:55:00,56.95,57.06,56.95,57.02,50542.0,50.7714,50.8695,50.7714,50.8338,50542.0
2020-07-28 11:00:00,57.02,57.02,56.87,56.95,59328.0,50.8338,50.8338,50.7001,50.7714,59328.0
2020-07-28 11:05:00,56.94,56.96,56.87,56.95,44108.0,50.7625,50.7803,50.7001,50.7714,44108.0
2020-07-28 11:10:00,56.96,56.99,56.84,56.86,58336.0,50.7803,50.8071,50.6733,50.6912,58336.0
2020-07-28 11:15:00,56.86,56.92,56.82,56.84,36276.0,50.6912,50.7447,50.6555,50.6733,36276.0
2020-07-28 11:20:00,56.84,56.86,56.81,56.86,28686.0,50.6733,50.6912,50.6466,50.6912,28686.0
2020-07-28 11:25:00,56.86,56.92,56.84,56.9,28519.0,50.6912,50.7447,50.6733,50.7268,28519.0
2020-07-28 11:30:00,56.89,56.9,56.85,56.87,41324.0,50.7179,50.7268,50.6823,50.7001,41324.0
2020-07-28 11:35:00,56.87,56.88,56.73,56.76,56204.0,50.7001,50.709,50.5753,50.602,56204.0
2020-07-28 11:40:00,56.77,56.85,56.76,56.76,42476.0,50.6109,50.6823,50.602,50.602,42476.0
2020-07-28 11:45:00,56.77,56.85,56.77,56.83,27751.0,50.6109,50.6823,50.6109,50.6644,27751.0
2020-07-28 11:50:00,56.83,56.86,56.77,56.81,24722.0,50.6644,50.6912,50.6109,50.6466,24722.0
2020-07-28 11:55:00,56.81,56.83,56.7,56.73,43214.0,50.6466,50.6644,50.5485,50.5753,43214.0
2020-07-28 12:00:00,56.73,56.8,56.73,56.78,34624.0,50.5753,50.6377,50.5753,50.6199,34624.0
2020-07-28 12:05:00,56.78,56.79,56.72,56.76,36349.0,50.6199,50.6288,50.5664,50.602,36349.0
2020-07-28 12:10:00,56.76,56.76,56.64,56.66,53090.0,50.602,50.602,50.495,50.5129,53090.0
2020-07-28 12:15:00,56.66,56.7,56.65,56.66,40008.0,50.5129,50.5485,50.504,50.5129,40008.0
2020-07-28 12:20:00,56.66,56.72,56.65,56.69,30417.0,50.5129,50.5664,50.504,50.5396,30417.0
2020-07-28 12:25:00,56.68,56.74,56.68,56.71,19579.0,50.5307,50.5842,50.5307,50.5575,19579.0
2020-07-28 12:30:00,56.71,56.72,56.65,56.66,32454.0,50.5575,50.5664,50.504,50.5129,32454.0
2020-07-28 12:35:00,56.65,56.73,56.65,56.72,49669.0,50.504,50.5753,50.504,50.5664,49669.0
2020-07-28 12:40:00,56.72,56.74,56.65,56.66,33084.0,50.5664,50.5842,50.504,50.5129,33084.0
2020-07-28 12:45:00,56.66,56.72,56.64,56.65,27432.0,50.5129,50.5664,50.495,50.504,27432.0
2020-07-28 12:50:00,56.64,56.72,56.63,56.65,40773.0,50.495,50.5664,50.4861,50.504,40773.0
2020-07-28 12:55:00,56.65,56.66,56.59,56.6,48633.0,50.504,50.5129,50.4505,50.4594,48633.0
2020-07-28 13:00:00,56.61,56.63,56.51,56.54,48050.0,50.4683,50.4861,50.3792,50.4059,48050.0
2020-07-28 13:05:00,56.54,56.54,56.43,56.49,84924.0,50.4059,50.4059,50.3078,50.3613,84924.0
2020-07-28 13:10:00,56.49,56.49,56.43,56.44,25949.0,50.3613,50.3613,50.3078,50.3167,25949.0
2020-07-28 13:15:00,56.43,56.56,56.42,56.56,87980.0,50.3078,50.4237,50.2989,50.4237,87980.0
2020-07-28 13:20:00,56.56,56.6,56.54,56.55,25420.0,50.4237,50.4594,50.4059,50.4148,25420.0
2020-07-28 13:25:00,56.56,56.56,56.41,56.42,45626.0,50.4237,50.4237,50.29,50.2989,45626.0
2020-07-28 13:30:00,56.41,56.47,56.41,56.47,19379.0,50.29,50.3435,50.29,50.3435,19379.0
2020-07-28 13:35:00,56.47,56.5,56.45,56.48,24217.0,50.3435,50.3702,50.3257,50.3524,24217.0
2020-07-28 13:40:00,56.49,56.49,56.42,56.46,27393.0,50.3613,50.3613,50.2989,50.3346,27393.0
2020-07-28 13:45:00,56.45,56.49,56.45,56.46,28084.0,50.3257,50.3613,50.3257,50.3346,28084.0
2020-07-28 13:50:00,56.46,56.49,56.41,56.42,31351.0,50.3346,50.3613,50.29,50.2989,31351.0
2020-07-28 13:55:00,56.41,56.44,56.35,56.36,64040.0,50.29,50.3167,50.2365,50.2454,64040.0
2020-07-28 14:00:00,56.37,56.37,56.32,56.33,41022.0,50.2543,50.2543,50.2098,50.2187,41022.0
2020-07-28 14:05:00,56.33,56.35,56.3,56.34,28961.0,50.2187,50.2365,50.1919,50.2276,28961.0
2020-07-28 14:10:00,56.34,56.35,56.3,56.31,17998.0,50.2276,50.2365,50.1919,50.2008,17998.0
2020-07-28 14:15:00,56.31,56.33,56.29,56.31,28563.0,50.2008,50.2187,50.183,50.2008,28563.0
2020-07-28 14:20:00,56.31,56.37,56.31,56.36,19424.0,50.2008,50.2543,50.2008,50.2454,19424.0
2020-07-28 14:25:00,56.36,56.41,56.33,56.35,29424.0,50.2454,50.29,50.2187,50.2365,29424.0
2020-07-28 14:30:00,56.35,56.36,56.32,56.34,22658.0,50.2365,50.2454,50.2098,50.2276,22658.0
2020-07-28 14:35:00,56.33,56.39,56.33,56.39,13891.0,50.2187,50.2722,50.2187,50.2722,13891.0
2020-07-28 14:40:00,56.38,56.43,56.36,56.38,23113.0,50.2633,50.3078,50.2454,50.2633,23113.0
2020-07-28 14:45:00,56.38,56.47,56.36,56.46,40744.0,50.2633,50.3435,50.2454,50.3346,40744.0
2020-07-28 14:50:00,56.47,56.55,56.45,56.55,30900.0,50.3435,50.4148,50.3257,50.4148,30900.0
2020-07-28 14:55:00,56.55,56.63,56.53,56.58,82200.0,50.4148,50.4861,50.397,50.4416,82200.0
2020-07-28 15:00:00,56.57,56.58,56.45,56.48,37951.0,50.4326,50.4416,50.3257,50.3524,37951.0
2020-07-28 15:05:00,56.47,56.5,56.45,56.48,32408.0,50.3435,50.3702,50.3257,50.3524,32408.0
2020-07-28 15:10:00,56.47,56.51,56.42,56.42,35752.0,50.3435,50.3792,50.2989,50.2989,35752.0
2020-07-28 15:15:00,56.42,56.46,56.41,56.46,44105.0,50.2989,50.3346,50.29,50.3346,44105.0
2020-07-28 15:20:00,56.46,56.51,56.44,56.47,33759.0,50.3346,50.3792,50.3167,50.3435,33759.0
2020-07-28 15:25:00,56.48,56.52,56.43,56.44,42977.0,50.3524,50.3881,50.3078,50.3167,42977.0
2020-07-28 15:30:00,56.45,56.52,56.42,56.44,35991.0,50.3257,50.3881,50.2989,50.3167,35991.0
2020-07-28 15:35:00,56.44,56.49,56.41,56.43,46622.0,50.3167,50.3613,50.29,50.3078,46622.0
2020-07-28 15:40:00,56.43,56.45,56.38,56.39,49860.0,50.3078,50.3257,50.2633,50.2722,49860.0
2020-07-28 15:45:00,56.4,56.45,56.36,56.36,60741.0,50.2811,50.3257,50.2454,50.2454,60741.0
2020-07-28 15:50:00,56.36,56.36,56.28,56.31,88096.0,50.2454,50.2454,50.1741,50.2008,88096.0
2020-07-28 15:55:00,56.31,56.35,56.26,56.32,158539.0,50.2008,50.2365,50.1563,50.2098,158539.0
2020-07-29 09:30:00,57.05,57.05,56.78,56.85,231150.0,50.8606,50.8606,50.6199,50.6823,231150.0
2020-07-29 09:35:00,56.81,56.81,56.59,56.6,148500.0,50.6466,50.6466,50.4505,50.4594,148500.0
2020-07-29 09:40:00,56.62,56.62,56.48,56.49,98319.0,50.4772,50.4772,50.3524,50.3613,98319.0
2020-07-29 09:45:00,56.49,56.52,56.35,56.35,117146.0,50.3613,50.3881,50.2365,50.2365,117146.0
2020-07-29 09:50:00,56.36,56.44,56.33,56.44,69146.0,50.2454,50.3167,50.2187,50.3167,69146.0
2020-07-29 09:55:00,56.45,56.7,56.44,56.66,100380.0,50.3257,50.5485,50.3167,50.5129,100380.0
2020-07-29 10:00:00,56.66,56.69,56.47,56.48,102897.0,50.5129,50.5396,50.3435,50.3524,102897.0
2020-07-29 10:05:00,56.46,56.5,56.38,56.46,51598.0,50.3346,50.3702,50.2633,50.3346,51598.0
2020-07-29 10:10:00,56.46,56.5,56.36,56.37,70172.0,50.3346,50.3702,50.2454,50.2543,70172.0
2020-07-29 10:15:00,56.37,56.43,56.3,56.32,90659.0,50.2543,50.3078,50.1919,50.2098,90659.0
2020-07-29 10:20:00,56.32,56.32,56.18,56.21,96581.0,50.2098,50.2098,50.085,50.1117,96581.0
2020-07-29 10:25:00,56.22,56.43,56.21,56.36,111622.0,50.1206,50.3078,50.1117,50.2454,111622.0
2020-07-29 10:30:00,56.35,56.38,56.28,56.32,67141.0,50.2365,50.2633,50.1741,50.2098,67141.0
2020-07-29 10:35:00,56.3,56.31,56.24,56.29,95214.0,50.1919,50.2008,50.1384,50.183,95214.0
2020-07-29 10:40:00,56.3,56.3,56.24,56.29,51729.0,50.1919,50.1919,50.1384,50.183,51729.0
2020-07-29 10:45:00,56.29,56.31,56.22,56.27,53613.0,50.183,50.2008,50.1206,50.1652,53613.0
2020-07-29 10:50:00,56.29,56.42,56.26,56.41,37196.0,50.183,50.2989,50.1563,50.29,37196.0
2020-07-29 10:55:00,56.42,56.43,56.34,56.36,49840.0,50.2989,50.3078,50.2276,50.2454,49840.0
2020-07-29 11:00:00,56.37,56.37,56.26,56.27,33636.0,50.2543,50.2543,50.1563,50.1652,33636.0
2020-07-29 11:05:00,56.27,56.38,56.26,56.34,37125.0,50.1652,50.2633,50.1563,50.2276,37125.0
2020-07-29 11:10:00,56.35,56.35,56.22,56.24,91942.0,50.2365,50.2365,50.1206,50.1384,91942.0
2020-07-29 11:15:00,56.24,56.32,56.23,56.29,37429.0,50.1384,50.2098,50.1295,50.183,37429.0
2020-07-29 11:20:00,56.29,56.39,56.28,56.36,77162.0,50.183,50.2722,50.1741,50.2454,77162.0
2020-07-29 11:25:00,56.37,56.55,56.36,56.54,67094.0,50.2543,50.4148,50.2454,50.4059,67094.0
2020-07-29 11:30:00,56.54,56.54,56.33,56.34,137105.0,50.4059,50.4059,50.2187,50.2276,137105.0
2020-07-29 11:35:00,56.34,56.44,56.33,56.4,27076.0,50.2276,50.3167,50.2187,50.2811,27076.0
2020-07-29 11:40:00,56.39,56.49,56.38,56.49,22824.0,50.2722,50.3613,50.2633,50.3613,22824.0
2020-07-29 11:45:00,56.5,56.55,56.4,56.41,21676.0,50.3702,50.4148,50.2811,50.29,21676.0
2020-07-29 11:50:00,56.41,56.5,56.4,56.45,19145.0,50.29,50.3702,50.2811,50.3257,19145.0
2020-07-29 11:55:00,56.44,56.49,56.43,56.44,19558.0,50.3167,50.3613,50.3078,50.3167,19558.0
2020-07-29 12:00:00,56.43,56.43,56.36,56.36,19239.0,50.3078,50.3078,50.2454,50.2454,19239.0
2020-07-29 12:05:00,56.36,56.36,56.24,56.25,27118.0,50.2454,50.2454,50.1384,50.1474,27118.0
2020-07-29 12:10:00,56.25,56.3,56.24,56.28,28759.0,50.1474,50.1919,50.1384,50.1741,28759.0
2020-07-29 12:15:00,56.29,56.29,56.22,56.26,23179.0,50.183,50.183,50.1206,50.1563,23179.0
2020-07-29 12:20:00,56.26,56.3,56.25,56.26,20074.0,50.1563,50.1919,50.1474,50.1563,20074.0
2020-07-29 12:25:00,56.27,56.3,56.26,56.27,12039.0,50.1652,50.1919,50.1563,50.1652,12039.0
2020-07-29 12:30:00,56.27,56.39,56.25,56.39,23208.0,50.1652,50.2722,50.1474,50.2722,23208.0
2020-07-29 12:35:00,56.38,56.4,56.3,56.32,26158.0,50.2633,50.2811,50.1919,50.2098,26158.0
2020-07-29 12:40:00,56.33,56.34,56.25,56.28,34806.0,50.2187,50.2276,50.1474,50.1741,34806.0
2020-07-29 12:45:00,56.26,56.32,56.26,56.27,19866.0,50.1563,50.2098,50.1563,50.1652,19866.0
2020-07-29 12:50:00,56.27,56.28,56.25,56.25,11063.0,50.1652,50.1741,50.1474,50.1474,11063.0
2020-07-29 12:55:00,56.25,56.27,56.23,56.26,17111.0,50.1474,50.1652,50.1295,50.1563,17111.0
2020-07-29 13:00:00,56.26,56.26,56.21,56.22,21876.0,50.1563,50.1563,50.1117,50.1206,21876.0
2020-07-29 13:05:00,56.22,56.29,56.19,56.28,19597.0,50.1206,50.183,50.0939,50.1741,19597.0
2020-07-29 13:10:00,56.28,56.28,56.25,56.26,20051.0,50.1741,50.1741,50.1474,50.1563,20051.0
2020-07-29 13:15:00,56.26,56.26,56.2,56.23,16132.0,50.1563,50.1563,50.1028,50.1295,16132.0
2020-07-29 13:20:00,56.23,56.27,56.21,56.22,11494.0,50.1295,50.1652,50.1117,50.1206,11494.0
2020-07-29 13:25:00,56.21,56.26,56.21,56.22,20938.0,50.1117,50.1563,50.1117,50.1206,20938.0
2020-07-29 13:30:00,56.21,56.24,56.19,56.23,15929.0,50.1117,50.1384,50.0939,50.1295,15929.0
2020-07-29 13:35:00,56.24,56.25,56.21,56.22,18940.0,50.1384,50.1474,50.1117,50.1206,18940.0
2020-07-29 13:40:00,56.21,56.23,56.2,56.21,22290.0,50.1117,50.1295,50.1028,50.1117,22290.0
2020-07-29 13:45:00,56.2,56.23,56.17,56.21,37621.0,50.1028,50.1295,50.076,50.1117,37621.0
2020-07-29 13:50:00,56.22,56.24,56.16,56.18,21419.0,50.1206,50.1384,50.0671,50.085,21419.0
2020-07-29 13:55:00,56.18,56.21,56.11,56.21,40134.0,50.085,50.1117,50.0225,50.1117,40134.0
2020-07-29 14:00:00,56.2,56.32,56.09,56.17,50873.0,50.1028,50.2098,50.0047,50.076,50873.0
2020-07-29 14:05:00,56.16,56.27,56.16,56.27,22931.0,50.0671,50.1652,50.0671,50.1652,22931.0
2020-07-29 14:10:00,56.28,56.36,56.25,56.35,42206.0,50.1741,50.2454,50.1474,50.2365,42206.0
2020-07-29 14:15:00,56.36,56.42,56.32,56.33,33022.0,50.2454,50.2989,50.2098,50.2187,33022.0
2020-07-29 14:20:00,56.33,56.44,56.32,56.42,26286.0,50.2187,50.3167,50.2098,50.2989,26286.0
2020-07-29 14:25:00,56.41,56.47,56.4,56.46,34872.0,50.29,50.3435,50.2811,50.3346,34872.0
2020-07-29 14:30:00,56.45,56.55,56.45,56.53,55682.0,50.3257,50.4148,50.3257,50.397,55682.0
2020-07-29 14:35:00,56.52,56.63,56.52,56.6,32345.0,50.3881,50.4861,50.3881,50.4594,32345.0
2020-07-29 14:40:00,56.6,56.64,56.54,56.59,56030.0,50.4594,50.495,50.4059,50.4505,56030.0
2020-07-29 14:45:00,56.59,56.6,56.53,56.58,40874.0,50.4505,50.4594,50.397,50.4416,40874.0
2020-07-29 14:50:00,56.57,56.57,56.46,56.47,43521.0,50.4326,50.4326,50.3346,50.3435,43521.0
2020-07-29 14:55:00,56.47,56.48,56.33,56.33,36417.0,50.3435,50.3524,50.2187,50.2187,36417.0
2020-07-29 15:00:00,56.33,56.33,56.22,56.22,39140.0,50.2187,50.2187,50.1206,50.1206,39140.0
2020-07-29 15:05:00,56.22,56.38,56.21,56.33,44622.0,50.1206,50.2633,50.1117,50.2187,44622.0
2020-07-29 15:10:00,56.34,56.42,56.32,56.34,34640.0,50.2276,50.2989,50.2098,50.2276,34640.0
2020-07-29 15:15:00,56.34,56.44,56.33,56.44,24052.0,50.2276,50.3167,50.2187,50.3167,24052.0
2020-07-29 15:20:00,56.44,56.49,56.43,56.44,51155.0,50.3167,50.3613,50.3078,50.3167,51155.0
2020-07-29 15:25:00,56.45,56.49,56.39,56.49,31361.0,50.3257,50.3613,50.2722,50.3613,31361.0
2020-07-29 15:30:00,56.49,56.57,56.43,56.53,50343.0,50.3613,50.4326,50.3078,50.397,50343.0
2020-07-29 15:35:00,56.53,56.63,56.52,56.62,71576.0,50.397,50.4861,50.3881,50.4772,71576.0
2020-07-29 15:40:00,56.62,56.63,56.57,56.61,62731.0,50.4772,50.4861,50.4326,50.4683,62731.0
2020-07-29 15:45:00,56.61,56.61,56.51,56.57,82726.0,50.4683,50.4683,50.3792,50.4326,82726.0
2020-07-29 15:50:00,56.58,56.59,56.42,56.45,103090.0,50.4416,50.4505,50.2989,50.3257,103090.0
2020-07-29 15:55:00,56.45,56.59,56.43,56.59,220451.0,50.3257,50.4505,50.3078,50.4505,220451.0
2020-07-30 09:30:00,57.12,57.28,56.92,57.25,372700.0,50.923,51.0656,50.7447,51.0389,372700.0
2020-07-30 09:35:00,57.23,57.23,56.9,56.99,168162.0,51.021,51.021,50.7268,50.8071,168162.0
2020-07-30 09:40:00,56.99,57.04,56.81,56.81,160627.0,50.8071,50.8516,50.6466,50.6466,160627.0
2020-07-30 09:45:00,56.81,57.71,56.75,57.07,274652.0,50.6466,51.449,50.5931,50.8784,274652.0
2020-07-30 09:50:00,57.07,57.37,56.99,57.23,288713.0,50.8784,51.1458,50.8071,51.021,288713.0
2020-07-30 09:55:00,57.24,57.37,57.02,57.27,197741.0,51.03,51.1458,50.8338,51.0567,197741.0
2020-07-30 10:00:00,57.29,57.46,57.18,57.41,157767.0,51.0745,51.2261,50.9765,51.1815,157767.0
2020-07-30 10:05:00,57.42,57.5,57.35,57.46,139699.0,51.1904,51.2617,51.128,51.2261,139699.0
2020-07-30 10:10:00,57.47,57.47,57.25,57.28,144502.0,51.235,51.235,51.0389,51.0656,144502.0
2020-07-30 10:15:00,57.29,57.29,57.07,57.16,193750.0,51.0745,51.0745,50.8784,50.9586,193750.0
2020-07-30 10:20:00,57.16,57.18,56.92,57.11,304586.0,50.9586,50.9765,50.7447,50.9141,304586.0
2020-07-30 10:25:00,57.11,57.2,57.02,57.2,111797.0,50.9141,50.9943,50.8338,50.9943,111797.0
2020-07-30 10:30:00,57.2,57.29,57.14,57.29,102488.0,50.9943,51.0745,50.9408,51.0745,102488.0
2020-07-30 10:35:00,57.29,57.43,57.18,57.43,93021.0,51.0745,51.1993,50.9765,51.1993,93021.0
2020-07-30 10:40:00,57.44,57.45,57.34,57.37,119444.0,51.2083,51.2172,51.1191,51.1458,119444.0
2020-07-30 10:45:00,57.37,57.43,57.33,57.34,59188.0,51.1458,51.1993,51.1102,51.1191,59188.0
2020-07-30 10:50:00,57.33,57.34,57.08,57.1,81129.0,51.1102,51.1191,50.8873,50.9051,81129.0
2020-07-30 10:55:00,57.12,57.34,57.06,57.34,93453.0,50.923,51.1191,50.8695,51.1191,93453.0
2020-07-30 11:00:00,57.34,57.51,57.26,57.49,120189.0,51.1191,51.2707,51.0478,51.2528,120189.0
2020-07-30 11:05:00,57.48,57.52,57.41,57.51,99579.0,51.2439,51.2796,51.1815,51.2707,99579.0
2020-07-30 11:10:00,57.51,57.57,57.35,57.39,89392.0,51.2707,51.3241,51.128,51.1637,89392.0
2020-07-30 11:15:00,57.39,57.49,57.33,57.47,52732.0,51.1637,51.2528,51.1102,51.235,52732.0
2020-07-30 11:20:00,57.47,57.47,57.3,57.37,62984.0,51.235,51.235,51.0834,51.1458,62984.0
2020-07-30 11:25:00,57.36,57.37,57.29,57.37,42872.0,51.1369,51.1458,51.0745,51.1458,42872.0
2020-07-30 11:30:00,57.37,57.38,57.28,57.38,106209.0,51.1458,51.1548,51.0656,51.1548,106209.0
2020-07-30 11:35:00,57.38,57.39,57.31,57.35,25399.0,51.1548,51.1637,51.0924,51.128,25399.0
2020-07-30 11:40:00,57.35,57.41,57.26,57.4,38331.0,51.128,51.1815,51.0478,51.1726,38331.0
2020-07-30 11:45:00,57.39,57.4,57.3,57.34,43589.0,51.1637,51.1726,51.0834,51.1191,43589.0
2020-07-30 11:50:00,57.34,57.38,57.28,57.37,50505.0,51.1191,51.1548,51.0656,51.1458,50505.0
2020-07-30 11:55:00,57.38,57.39,57.3,57.34,32751.0,51.1548,51.1637,51.0834,51.1191,32751.0
2020-07-30 12:00:00,57.36,57.45,57.36,57.4,37966.0,51.1369,51.2172,51.1369,51.1726,37966.0
2020-07-30 12:05:00,57.4,57.44,57.35,57.37,30511.0,51.1726,51.2083,51.128,51.1458,30511.0
2020-07-30 12:10:00,57.37,57.41,57.34,57.41,23432.0,51.1458,51.1815,51.1191,51.1815,23432.0
2020-07-30 12:15:00,57.42,57.55,57.4,57.46,45720.0,51.1904,51.3063,51.1726,51.2261,45720.0
2020-07-30 12:20:00,57.45,57.49,57.42,57.43,47078.0,51.2172,51.2528,51.1904,51.1993,47078.0
2020-07-30 12:25:00,57.45,57.45,57.36,57.42,39575.0,51.2172,51.2172,51.1369,51.1904,39575.0
2020-07-30 12:30:00,57.43,57.6,57.4,57.53,106616.0,51.1993,51.3509,51.1726,51.2885,106616.0
2020-07-30 12:35:00,57.51,57.57,57.49,57.54,42809.0,51.2707,51.3241,51.2528,51.2974,42809.0
2020-07-30 12:40:00,57.54,57.69,57.53,57.69,50059.0,51.2974,51.4311,51.2885,51.4311,50059.0
2020-07-30 12:45:00,57.67,57.76,57.58,57.73,61029.0,51.4133,51.4935,51.3331,51.4668,61029.0
2020-07-30 12:50:00,57.72,57.77,57.68,57.68,45301.0,51.4579,51.5025,51.4222,51.4222,45301.0
2020-07-30 12:55:00,57.67,57.73,57.67,57.71,26368.0,51.4133,51.4668,51.4133,51.449,26368.0
2020-07-30 13:00:00,57.73,57.73,57.65,57.68,46964.0,51.4668,51.4668,51.3955,51.4222,46964.0
2020-07-30 13:05:00,57.7,57.74,57.67,57.71,30485.0,51.44,51.4757,51.4133,51.449,30485.0
2020-07-30 13:10:00,57.73,57.8,57.71,57.79,56149.0,51.4668,51.5292,51.449,51.5203,56149.0
2020-07-30 13:15:00,57.79,57.88,57.78,57.86,39297.0,51.5203,51.6005,51.5114,51.5827,39297.0
2020-07-30 13:20:00,57.86,57.91,57.8,57.81,47261.0,51.5827,51.6273,51.5292,51.5381,47261.0
2020-07-30 13:25:00,57.8,57.81,57.73,57.73,43614.0,51.5292,51.5381,51.4668,51.4668,43614.0
2020-07-30 13:30:00,57.75,57.76,57.7,57.72,69081.0,51.4846,51.4935,51.44,51.4579,69081.0
2020-07-30 13:35:00,57.72,57.83,57.7,57.71,30360.0,51.4579,51.5559,51.44,51.449,30360.0
2020-07-30 13:40:00,57.71,57.82,57.7,57.78,27209.0,51.449,51.547,51.44,51.5114,27209.0
2020-07-30 13:45:00,57.77,57.82,57.74,57.77,21778.0,51.5025,51.547,51.4757,51.5025,21778.0
2020-07-30 13:50:00,57.77,57.85,57.77,57.84,31938.0,51.5025,51.5738,51.5025,51.5649,31938.0
2020-07-30 13:55:00,57.84,57.9,57.81,57.85,52711.0,51.5649,51.6183,51.5381,51.5738,52711.0
2020-07-30 14:00:00,57.85,57.86,57.76,57.78,52030.0,51.5738,51.5827,51.4935,51.5114,52030.0
2020-07-30 14:05:00,57.77,57.82,57.75,57.77,39134.0,51.5025,51.547,51.4846,51.5025,39134.0
2020-07-30 14:10:00,57.78,57.79,57.67,57.72,39124.0,51.5114,51.5203,51.4133,51.4579,39124.0
2020-07-30 14:15:00,57.72,57.78,57.69,57.72,49243.0,51.4579,51.5114,51.4311,51.4579,49243.0
2020-07-30 14:20:00,57.72,57.76,57.68,57.75,35058.0,51.4579,51.4935,51.4222,51.4846,35058.0
2020-07-30 14:25:00,57.75,57.76,57.69,57.73,35143.0,51.4846,51.4935,51.4311,51.4668,35143.0
2020-07-30 14:30:00,57.73,57.79,57.73,57.77,22528.0,51.4668,51.5203,51.4668,51.5025,22528.0
2020-07-30 14:35:00,57.79,57.85,57.77,57.82,42131.0,51.5203,51.5738,51.5025,51.547,42131.0
2020-07-30 14:40:00,57.83,57.92,57.82,57.92,51550.0,51.5559,51.6362,51.547,51.6362,51550.0
2020-07-30 14:45:00,57.91,57.93,57.83,57.83,47709.0,51.6273,51.6451,51.5559,51.5559,47709.0
2020-07-30 14:50:00,57.82,57.84,57.73,57.73,48963.0,51.547,51.5649,51.4668,51.4668,48963.0
2020-07-30 14:55:00,57.73,57.79,57.71,57.73,40819.0,51.4668,51.5203,51.449,51.4668,40819.0
2020-07-30 15:00:00,57.74,57.78,57.65,57.68,50886.0,51.4757,51.5114,51.3955,51.4222,50886.0
2020-07-30 15:05:00,57.67,57.69,57.61,57.61,62777.0,51.4133,51.4311,51.3598,51.3598,62777.0
2020-07-30 15:10:00,57.62,57.73,57.61,57.73,36577.0,51.3687,51.4668,51.3598,51.4668,36577.0
2020-07-30 15:15:00,57.73,57.82,57.7,57.79,47097.0,51.4668,51.547,51.44,51.5203,47097.0
2020-07-30 15:20:00,57.78,57.8,57.73,57.8,51879.0,51.5114,51.5292,51.4668,51.5292,51879.0
2020-07-30 15:25:00,57.8,57.81,57.71,57.8,54411.0,51.5292,51.5381,51.449,51.5292,54411.0
2020-07-30 15:30:00,57.79,57.93,57.77,57.88,107113.0,51.5203,51.6451,51.5025,51.6005,107113.0
2020-07-30 15:35:00,57.88,57.89,57.81,57.82,103065.0,51.6005,51.6094,51.5381,51.547,103065.0
2020-07-30 15:40:00,57.81,57.86,57.76,57.76,75982.0,51.5381,51.5827,51.4935,51.4935,75982.0
2020-07-30 15:45:00,57.75,57.85,57.73,57.81,76464.0,51.4846,51.5738,51.4668,51.5381,76464.0
2020-07-30 15:50:00,57.81,57.86,57.78,57.81,166639.0,51.5381,51.5827,51.5114,51.5381,166639.0
2020-07-30 15:55:00,57.81,57.94,57.8,57.9,216128.0,51.5381,51.654,51.5292,51.6183,216128.0
2020-07-31 09:30:00,57.82,57.95,57.5,57.5,351806.0,51.547,51.6629,51.2617,51.2617,351806.0
2020-07-31 09:35:00,57.52,57.52,57.25,57.3,159983.0,51.2796,51.2796,51.0389,51.0834,159983.0
2020-07-31 09:40:00,57.3,57.33,57.09,57.16,165561.0,51.0834,51.1102,50.8962,50.9586,165561.0
2020-07-31 09:45:00,57.16,57.47,57.14,57.28,144326.0,50.9586,51.235,50.9408,51.0656,144326.0
2020-07-31 09:50:00,57.29,57.33,57.14,57.21,79840.0,51.0745,51.1102,50.9408,51.0032,79840.0
2020-07-31 09:55:00,57.21,57.25,57.1,57.13,91984.0,51.0032,51.0389,50.9051,50.9319,91984.0
2020-07-31 10:00:00,57.12,57.15,56.89,56.94,146530.0,50.923,50.9497,50.7179,50.7625,146530.0
2020-07-31 10:05:00,56.95,56.99,56.87,56.9,77826.0,50.7714,50.8071,50.7001,50.7268,77826.0
2020-07-31 10:10:00,56.89,56.89,56.65,56.8,153367.0,50.7179,50.7179,50.504,50.6377,153367.0
2020-07-31 10:15:00,56.79,56.86,56.74,56.75,77514.0,50.6288,50.6912,50.5842,50.5931,77514.0
2020-07-31 10:20:00,56.75,56.75,56.57,56.61,88155.0,50.5931,50.5931,50.4326,50.4683,88155.0
2020-07-31 10:25:00,56.59,56.67,56.43,56.53,120659.0,50.4505,50.5218,50.3078,50.397,120659.0
2020-07-31 10:30:00,56.49,56.54,56.43,56.45,78997.0,50.3613,50.4059,50.3078,50.3257,78997.0
2020-07-31 10:35:00,56.44,56.52,56.43,56.46,67023.0,50.3167,50.3881,50.3078,50.3346,67023.0
2020-07-31 10:40:00,56.47,56.47,56.38,56.41,43972.0,50.3435,50.3435,50.2633,50.29,43972.0
2020-07-31 10:45:00,56.43,56.43,56.28,56.34,55955.0,50.3078,50.3078,50.1741,50.2276,55955.0
2020-07-31 10:50:00,56.34,56.39,56.27,56.34,45465.0,50.2276,50.2722,50.1652,50.2276,45465.0
2020-07-31 10:55:00,56.34,56.56,56.28,56.44,112353.0,50.2276,50.4237,50.1741,50.3167,112353.0
2020-07-31 11:00:00,56.44,56.44,56.22,56.23,59804.0,50.3167,50.3167,50.1206,50.1295,59804.0
2020-07-31 11:05:00,56.24,56.25,56.11,56.11,45740.0,50.1384,50.1474,50.0225,50.0225,45740.0
2020-07-31 11:10:00,56.12,56.36,56.12,56.36,53652.0,50.0315,50.2454,50.0315,50.2454,53652.0
2020-07-31 11:15:00,56.36,56.63,56.31,56.61,46406.0,50.2454,50.4861,50.2008,50.4683,46406.0
2020-07-31 11:20:00,56.63,56.65,56.43,56.44,70454.0,50.4861,50.504,50.3078,50.3167,70454.0
2020-07-31 11:25:00,56.45,56.54,56.44,56.44,60851.0,50.3257,50.4059,50.3167,50.3167,60851.0
2020-07-31 11:30:00,56.44,56.5,56.39,56.48,156430.0,50.3167,50.3702,50.2722,50.3524,156430.0
2020-07-31 11:35:00,56.47,56.52,56.41,56.46,62966.0,50.3435,50.3881,50.29,50.3346,62966.0
2020-07-31 11:40:00,56.47,56.5,56.36,56.38,34371.0,50.3435,50.3702,50.2454,50.2633,34371.0
2020-07-31 11:45:00,56.38,56.42,56.28,56.29,44425.0,50.2633,50.2989,50.1741,50.183,44425.0
2020-07-31 11:50:00,56.29,56.29,56.18,56.22,50742.0,50.183,50.183,50.085,50.1206,50742.0
2020-07-31 11:55:00,56.21,56.23,56.08,56.15,91285.0,50.1117,50.1295,49.9958,50.0582,91285.0
2020-07-31 12:00:00,56.13,56.17,55.95,56.0,119949.0,50.0404,50.076,49.8799,49.9245,119949.0
2020-07-31 12:05:00,56.0,56.11,55.99,56.07,65381.0,49.9245,50.0225,49.9156,49.9869,65381.0
2020-07-31 12:10:00,56.08,56.1,56.04,56.06,67334.0,49.9958,50.0136,49.9601,49.978,67334.0
2020-07-31 12:15:00,56.05,56.1,56.02,56.05,49563.0,49.9691,50.0136,49.9423,49.9691,49563.0
2020-07-31 12:20:00,56.05,56.12,56.04,56.09,45708.0,49.9691,50.0315,49.9601,50.0047,45708.0
2020-07-31 12:25:00,56.07,56.15,56.04,56.14,40241.0,49.9869,50.0582,49.9601,50.0493,40241.0
2020-07-31 12:30:00,56.13,56.13,56.0,56.01,61910.0,50.0404,50.0404,49.9245,49.9334,61910.0
2020-07-31 12:35:00,56.0,56.0,55.91,55.92,46801.0,49.9245,49.9245,49.8442,49.8532,46801.0
2020-07-31 12:40:00,55.93,56.18,55.89,56.11,91900.0,49.8621,50.085,49.8264,50.0225,91900.0
2020-07-31 12:45:00,56.11,56.14,56.02,56.05,49706.0,50.0225,50.0493,49.9423,49.9691,49706.0
2020-07-31 12:50:00,56.05,56.05,55.88,55.9,42054.0,49.9691,49.9691,49.8175,49.8353,42054.0
2020-07-31 12:55:00,55.9,55.91,55.8,55.85,34761.0,49.8353,49.8442,49.7462,49.7908,34761.0
2020-07-31 13:00:00,55.83,55.87,55.81,55.85,26274.0,49.7729,49.8086,49.7551,49.7908,26274.0
2020-07-31 13:05:00,55.85,55.9,55.8,55.82,25597.0,49.7908,49.8353,49.7462,49.764,25597.0
2020-07-31 13:10:00,55.82,55.86,55.78,55.8,34076.0,49.764,49.7997,49.7283,49.7462,34076.0
2020-07-31 13:15:00,55.81,55.82,55.73,55.76,39747.0,49.7551,49.764,49.6838,49.7105,39747.0
2020-07-31 13:20:00,55.75,55.91,55.75,55.89,50958.0,49.7016,49.8442,49.7016,49.8264,50958.0
2020-07-31 13:25:00,55.89,55.91,55.81,55.83,34270.0,49.8264,49.8442,49.7551,49.7729,34270.0
2020-07-31 13:30:00,55.82,55.83,55.71,55.72,31898.0,49.764,49.7729,49.6659,49.6749,31898.0
2020-07-31 13:35:00,55.72,55.74,55.68,55.7,26037.0,49.6749,49.6927,49.6392,49.657,26037.0
2020-07-31 13:40:00,55.71,55.78,55.7,55.73,15016.0,49.6659,49.7283,49.657,49.6838,15016.0
2020-07-31 13:45:00,55.73,55.78,55.67,55.77,30501.0,49.6838,49.7283,49.6303,49.7194,30501.0
2020-07-31 13:50:00,55.77,55.78,55.71,55.75,27763.0,49.7194,49.7283,49.6659,49.7016,27763.0
2020-07-31 13:55:00,55.73,55.74,55.62,55.62,35701.0,49.6838,49.6927,49.5857,49.5857,35701.0
2020-07-31 14:00:00,55.62,55.7,55.62,55.69,46392.0,49.5857,49.657,49.5857,49.6481,46392.0
2020-07-31 14:05:00,55.69,55.69,55.6,55.62,47890.0,49.6481,49.6481,49.5679,49.5857,47890.0
2020-07-31 14:10:00,55.61,55.65,55.6,55.61,28697.0,49.5768,49.6125,49.5679,49.5768,28697.0
2020-07-31 14:15:00,55.61,55.66,55.6,55.65,55022.0,49.5768,49.6214,49.5679,49.6125,55022.0
2020-07-31 14:20:00,55.65,55.7,55.61,55.62,32048.0,49.6125,49.657,49.5768,49.5857,32048.0
2020-07-31 14:25:00,55.62,55.64,55.53,55.53,33929.0,49.5857,49.6035,49.5055,49.5055,33929.0
2020-07-31 14:30:00,55.53,55.6,55.51,55.56,69378.0,49.5055,49.5679,49.4876,49.5322,69378.0
2020-07-31 14:35:00,55.56,55.56,55.51,55.53,30513.0,49.5322,49.5322,49.4876,49.5055,30513.0
2020-07-31 14:40:00,55.52,55.61,55.46,55.6,66902.0,49.4966,49.5768,49.4431,49.5679,66902.0
2020-07-31 14:45:00,55.59,55.63,55.53,55.55,36069.0,49.559,49.5946,49.5055,49.5233,36069.0
2020-07-31 14:50:00,55.55,55.55,55.5,55.54,45542.0,49.5233,49.5233,49.4787,49.5144,45542.0
2020-07-31 14:55:00,55.54,55.55,55.5,55.53,41872.0,49.5144,49.5233,49.4787,49.5055,41872.0
2020-07-31 15:00:00,55.53,55.61,55.52,55.6,47348.0,49.5055,49.5768,49.4966,49.5679,47348.0
2020-07-31 15:05:00,55.6,55.61,55.52,55.55,49854.0,49.5679,49.5768,49.4966,49.5233,49854.0
2020-07-31 15:10:00,55.55,55.59,55.49,55.56,53797.0,49.5233,49.559,49.4698,49.5322,53797.0
2020-07-31 15:15:00,55.57,55.61,55.45,55.51,61241.0,49.5411,49.5768,49.4342,49.4876,61241.0
2020-07-31 15:20:00,55.51,55.53,55.46,55.49,65939.0,49.4876,49.5055,49.4431,49.4698,65939.0
2020-07-31 15:25:00,55.48,55.5,55.35,55.4,105177.0,49.4609,49.4787,49.345,49.3896,105177.0
2020-07-31 15:30:00,55.4,55.48,55.39,55.47,69443.0,49.3896,49.4609,49.3807,49.452,69443.0
2020-07-31 15:35:00,55.48,55.52,55.45,55.46,50009.0,49.4609,49.4966,49.4342,49.4431,50009.0
2020-07-31 15:40:00,55.45,55.5,55.44,55.46,117574.0,49.4342,49.4787,49.4252,49.4431,117574.0
2020-07-31 15:45:00,55.46,55.6,55.45,55.6,138967.0,49.4431,49.5679,49.4342,49.5679,138967.0
2020-07-31 15:50:00,55.6,55.63,55.5,55.62,228277.0,49.5679,49.5946,49.4787,49.5857,228277.0
2020-07-31 15:55:00,55.62,55.78,55.59,55.78,242473.0,49.5857,49.7283,49.559,49.7283,242473.0
2020-08-03 09:30:00,56.68,56.8,56.56,56.65,235334.0,50.5307,50.6377,50.4237,50.504,235334.0
2020-08-03 09:35:00,56.65,56.73,56.53,56.69,157302.0,50.504,50.5753,50.397,50.5396,157302.0
2020-08-03 09:40:00,56.7,56.76,56.63,56.64,78815.0,50.5485,50.602,50.4861,50.495,78815.0
2020-08-03 09:45:00,56.64,56.81,56.6,56.77,115192.0,50.495,50.6466,50.4594,50.6109,115192.0
2020-08-03 09:50:00,56.78,56.78,56.65,56.75,54038.0,50.6199,50.6199,50.504,50.5931,54038.0
2020-08-03 09:55:00,56.74,56.94,56.74,56.88,50573.0,50.5842,50.7625,50.5842,50.709,50573.0
2020-08-03 10:00:00,56.88,57.08,56.88,56.98,94126.0,50.709,50.8873,50.709,50.7982,94126.0
2020-08-03 10:05:00,56.98,57.06,56.96,57.05,58848.0,50.7982,50.8695,50.7803,50.8606,58848.0
2020-08-03 10:10:00,57.05,57.19,57.05,57.19,68430.0,50.8606,50.9854,50.8606,50.9854,68430.0
2020-08-03 10:15:00,57.19,57.27,57.16,57.24,41320.0,50.9854,51.0567,50.9586,51.03,41320.0
2020-08-03 10:20:00,57.25,57.28,57.1,57.13,99055.0,51.0389,51.0656,50.9051,50.9319,99055.0
2020-08-03 10:25:00,57.12,57.24,57.12,57.23,62277.0,50.923,51.03,50.923,51.021,62277.0
2020-08-03 10:30:00,57.23,57.29,57.17,57.22,56118.0,51.021,51.0745,50.9675,51.0121,56118.0
2020-08-03 10:35:00,57.22,57.28,57.15,57.19,47745.0,51.0121,51.0656,50.9497,50.9854,47745.0
2020-08-03 10:40:00,57.2,57.27,57.16,57.2,44408.0,50.9943,51.0567,50.9586,50.9943,44408.0
2020-08-03 10:45:00,57.21,57.26,57.15,57.2,43177.0,51.0032,51.0478,50.9497,50.9943,43177.0
2020-08-03 10:50:00,57.18,57.24,57.15,57.23,32937.0,50.9765,51.03,50.9497,51.021,32937.0
2020-08-03 10:55:00,57.22,57.27,57.19,57.27,60257.0,51.0121,51.0567,50.9854,51.0567,60257.0
2020-08-03 11:00:00,57.28,57.33,57.22,57.26,77916.0,51.0656,51.1102,51.0121,51.0478,77916.0
2020-08-03 11:05:00,57.27,57.29,57.21,57.28,41663.0,51.0567,51.0745,51.0032,51.0656,41663.0
2020-08-03 11:10:00,57.27,57.31,57.26,57.28,32524.0,51.0567,51.0924,51.0478,51.0656,32524.0
2020-08-03 11:15:00,57.27,57.37,57.27,57.36,57261.0,51.0567,51.1458,51.0567,51.1369,57261.0
2020-08-03 11:20:00,57.36,57.36,57.29,57.31,33583.0,51.1369,51.1369,51.0745,51.0924,33583.0
2020-08-03 11:25:00,57.31,57.44,57.29,57.4,61213.0,51.0924,51.2083,51.0745,51.1726,61213.0
2020-08-03 11:30:00,57.39,57.49,57.36,57.46,101681.0,51.1637,51.2528,51.1369,51.2261,101681.0
2020-08-03 11:35:00,57.46,57.48,57.31,57.34,38511.0,51.2261,51.2439,51.0924,51.1191,38511.0
2020-08-03 11:40:00,57.33,57.36,57.27,57.29,51429.0,51.1102,51.1369,51.0567,51.0745,51429.0
2020-08-03 11:45:00,57.28,57.29,57.2,57.24,48757.0,51.0656,51.0745,50.9943,51.03,48757.0
2020-08-03 11:50:00,57.23,57.25,57.21,57.23,20957.0,51.021,51.0389,51.0032,51.021,20957.0
2020-08-03 11:55:00,57.23,57.25,57.21,57.23,33563.0,51.021,51.0389,51.0032,51.021,33563.0
2020-08-03 12:00:00,57.22,57.22,57.09,57.09,52312.0,51.0121,51.0121,50.8962,50.8962,52312.0
2020-08-03 12:05:00,57.09,57.1,57.03,57.05,26868.0,50.8962,50.9051,50.8427,50.8606,26868.0
2020-08-03 12:10:00,57.04,57.08,57.03,57.08,34849.0,50.8516,50.8873,50.8427,50.8873,34849.0
2020-08-03 12:15:00,57.07,57.08,57.02,57.03,14211.0,50.8784,50.8873,50.8338,50.8427,14211.0
2020-08-03 12:20:00,57.04,57.05,57.01,57.03,16632.0,50.8516,50.8606,50.8249,50.8427,16632.0
2020-08-03 12:25:00,57.02,57.02,56.92,56.93,29144.0,50.8338,50.8338,50.7447,50.7536,29144.0
2020-08-03 12:30:00,56.92,56.96,56.86,56.87,54668.0,50.7447,50.7803,50.6912,50.7001,54668.0
2020-08-03 12:35:00,56.87,56.88,56.81,56.86,64598.0,50.7001,50.709,50.6466,50.6912,64598.0
2020-08-03 12:40:00,56.85,56.9,56.83,56.84,33008.0,50.6823,50.7268,50.6644,50.6733,33008.0
2020-08-03 12:45:00,56.84,56.9,56.83,56.89,19682.0,50.6733,50.7268,50.6644,50.7179,19682.0
2020-08-03 12:50:00,56.89,56.89,56.77,56.8,27972.0,50.7179,50.7179,50.6109,50.6377,27972.0
2020-08-03 12:55:00,56.79,56.82,56.77,56.81,22049.0,50.6288,50.6555,50.6109,50.6466,22049.0
2020-08-03 13:00:00,56.83,56.87,56.8,56.85,13702.0,50.6644,50.7001,50.6377,50.6823,13702.0
2020-08-03 13:05:00,56.86,56.9,56.85,56.89,27722.0,50.6912,50.7268,50.6823,50.7179,27722.0
2020-08-03 13:10:00,56.89,56.96,56.88,56.95,17075.0,50.7179,50.7803,50.709,50.7714,17075.0
2020-08-03 13:15:00,56.95,56.98,56.93,56.97,8999.0,50.7714,50.7982,50.7536,50.7892,8999.0
2020-08-03 13:20:00,56.97,56.98,56.9,56.93,18527.0,50.7892,50.7982,50.7268,50.7536,18527.0
2020-08-03 13:25:00,56.93,56.93,56.85,56.85,28475.0,50.7536,50.7536,50.6823,50.6823,28475.0
2020-08-03 13:30:00,56.86,56.88,56.83,56.86,22074.0,50.6912,50.709,50.6644,50.6912,22074.0
2020-08-03 13:35:00,56.85,56.86,56.8,56.82,15795.0,50.6823,50.6912,50.6377,50.6555,15795.0
2020-08-03 13:40:00,56.81,56.87,56.8,56.84,21952.0,50.6466,50.7001,50.6377,50.6733,21952.0
2020-08-03 13:45:00,56.84,56.85,56.8,56.82,36304.0,50.6733,50.6823,50.6377,50.6555,36304.0
2020-08-03 13:50:00,56.82,56.82,56.76,56.78,25021.0,50.6555,50.6555,50.602,50.6199,25021.0
2020-08-03 13:55:00,56.79,56.79,56.72,56.73,47397.0,50.6288,50.6288,50.5664,50.5753,47397.0
2020-08-03 14:00:00,56.74,56.75,56.68,56.73,31637.0,50.5842,50.5931,50.5307,50.5753,31637.0
2020-08-03 14:05:00,56.73,56.73,56.65,56.66,23418.0,50.5753,50.5753,50.504,50.5129,23418.0
2020-08-03 14:10:00,56.66,56.73,56.63,56.73,41301.0,50.5129,50.5753,50.4861,50.5753,41301.0
2020-08-03 14:15:00,56.72,56.78,56.72,56.73,51762.0,50.5664,50.6199,50.5664,50.5753,51762.0
2020-08-03 14:20:00,56.72,56.75,56.68,56.68,19563.0,50.5664,50.5931,50.5307,50.5307,19563.0
2020-08-03 14:25:00,56.68,56.71,56.65,56.67,38245.0,50.5307,50.5575,50.504,50.5218,38245.0
2020-08-03 14:30:00,56.66,56.71,56.65,56.7,15818.0,50.5129,50.5575,50.504,50.5485,15818.0
2020-08-03 14:35:00,56.7,56.76,56.68,56.76,38114.0,50.5485,50.602,50.5307,50.602,38114.0
2020-08-03 14:40:00,56.77,56.77,56.72,56.74,23732.0,50.6109,50.6109,50.5664,50.5842,23732.0
2020-08-03 14:45:00,56.75,56.76,56.73,56.75,14841.0,50.5931,50.602,50.5753,50.5931,14841.0
2020-08-03 14:50:00,56.74,56.77,56.74,56.76,11318.0,50.5842,50.6109,50.5842,50.602,11318.0
2020-08-03 14:55:00,56.75,56.79,56.74,56.76,28047.0,50.5931,50.6288,50.5842,50.602,28047.0
2020-08-03 15:00:00,56.76,56.77,56.75,56.75,20199.0,50.602,50.6109,50.5931,50.5931,20199.0
2020-08-03 15:05:00,56.75,56.76,56.73,56.75,18713.0,50.5931,50.602,50.5753,50.5931,18713.0
2020-08-03 15:10:00,56.76,56.76,56.71,56.73,38332.0,50.602,50.602,50.5575,50.5753,38332.0
2020-08-03 15:15:00,56.73,56.73,56.66,56.67,58213.0,50.5753,50.5753,50.5129,50.5218,58213.0
2020-08-03 15:20:00,56.67,56.71,56.66,56.7,34656.0,50.5218,50.5575,50.5129,50.5485,34656.0
2020-08-03 15:25:00,56.71,56.71,56.67,56.68,30247.0,50.5575,50.5575,50.5218,50.5307,30247.0
2020-08-03 15:30:00,56.68,56.7,56.6,56.65,45711.0,50.5307,50.5485,50.4594,50.504,45711.0
2020-08-03 15:35:00,56.65,56.7,56.64,56.7,42978.0,50.504,50.5485,50.495,50.5485,42978.0
2020-08-03 15:40:00,56.7,56.74,56.67,56.7,83419.0,50.5485,50.5842,50.5218,50.5485,83419.0
2020-08-03 15:45:00,56.69,56.73,56.64,56.67,125953.0,50.5396,50.5753,50.495,50.5218,125953.0
2020-08-03 15:50:00,56.67,56.77,56.6,56.76,122064.0,50.5218,50.6109,50.4594,50.602,122064.0
2020-08-03 15:55:00,56.75,56.81,56.72,56.8,190786.0,50.5931,50.6466,50.5664,50.6377,190786.0
2020-08-04 09:30:00,56.11,56.15,55.92,55.99,274702.0,50.0225,50.0582,49.8532,49.9156,274702.0
2020-08-04 09:35:00,56.0,56.08,55.94,56.02,99761.0,49.9245,49.9958,49.871,49.9423,99761.0
2020-08-04 09:40:00,56.02,56.09,56.01,56.06,105332.0,49.9423,50.0047,49.9334,49.978,105332.0
2020-08-04 09:45:00,56.06,56.26,56.01,56.2,102325.0,49.978,50.1563,49.9334,50.1028,102325.0
2020-08-04 09:50:00,56.16,56.19,56.03,56.09,48742.0,50.0671,50.0939,49.9512,50.0047,48742.0
2020-08-04 09:55:00,56.09,56.16,56.08,56.16,42458.0,50.0047,50.0671,49.9958,50.0671,42458.0
2020-08-04 10:00:00,56.18,56.2,56.11,56.16,54131.0,50.085,50.1028,50.0225,50.0671,54131.0
2020-08-04 10:05:00,56.16,56.26,56.16,56.23,37212.0,50.0671,50.1563,50.0671,50.1295,37212.0
2020-08-04 10:10:00,56.23,56.29,56.2,56.24,78151.0,50.1295,50.183,50.1028,50.1384,78151.0
2020-08-04 10:15:00,56.22,56.22,56.03,56.05,57436.0,50.1206,50.1206,49.9512,49.9691,57436.0
2020-08-04 10:20:00,56.05,56.11,56.02,56.1,75249.0,49.9691,50.0225,49.9423,50.0136,75249.0
2020-08-04 10:25:00,56.1,56.16,55.99,56.04,101634.0,50.0136,50.0671,49.9156,49.9601,101634.0
2020-08-04 10:30:00,56.05,56.07,55.98,56.03,136998.0,49.9691,49.9869,49.9067,49.9512,136998.0
2020-08-04 10:35:00,56.02,56.11,56.01,56.09,38952.0,49.9423,50.0225,49.9334,50.0047,38952.0
2020-08-04 10:40:00,56.09,56.14,56.07,56.12,32278.0,50.0047,50.0493,49.9869,50.0315,32278.0
2020-08-04 10:45:00,56.13,56.19,56.07,56.18,57137.0,50.0404,50.0939,49.9869,50.085,57137.0
2020-08-04 10:50:00,56.17,56.18,56.13,56.18,30970.0,50.076,50.085,50.0404,50.085,30970.0
2020-08-04 10:55:00,56.18,56.2,56.09,56.15,52913.0,50.085,50.1028,50.0047,50.0582,52913.0
2020-08-04 11:00:00,56.15,56.24,56.11,56.2,45206.0,50.0582,50.1384,50.0225,50.1028,45206.0
2020-08-04 11:05:00,56.21,56.25,56.15,56.18,48564.0,50.1117,50.1474,50.0582,50.085,48564.0
2020-08-04 11:10:00,56.19,56.25,56.18,56.18,27545.0,50.0939,50.1474,50.085,50.085,27545.0
2020-08-04 11:15:00,56.18,56.24,56.16,56.2,36263.0,50.085,50.1384,50.0671,50.1028,36263.0
2020-08-04 11:20:00,56.2,56.24,56.1,56.1,57937.0,50.1028,50.1384,50.0136,50.0136,57937.0
2020-08-04 11:25:00,56.1,56.15,55.98,56.11,84021.0,50.0136,50.0582,49.9067,50.0225,84021.0
2020-08-04 11:30:00,56.13,56.2,56.12,56.17,23630.0,50.0404,50.1028,50.0315,50.076,23630.0
2020-08-04 11:35:00,56.19,56.23,56.13,56.14,25380.0,50.0939,50.1295,50.0404,50.0493,25380.0
2020-08-04 11:40:00,56.15,56.21,56.15,56.15,15109.0,50.0582,50.1117,50.0582,50.0582,15109.0
2020-08-04 11:45:00,56.13,56.14,56.08,56.1,15162.0,50.0404,50.0493,49.9958,50.0136,15162.0
2020-08-04 11:50:00,56.1,56.13,56.09,56.09,14307.0,50.0136,50.0404,50.0047,50.0047,14307.0
2020-08-04 11:55:00,56.09,56.1,56.05,56.07,15205.0,50.0047,50.0136,49.9691,49.9869,15205.0
2020-08-04 12:00:00,56.06,56.19,56.06,56.16,36356.0,49.978,50.0939,49.978,50.0671,36356.0
2020-08-04 12:05:00,56.16,56.16,56.05,56.05,46231.0,50.0671,50.0671,49.9691,49.9691,46231.0
2020-08-04 12:10:00,56.06,56.12,56.04,56.11,31165.0,49.978,50.0315,49.9601,50.0225,31165.0
2020-08-04 12:15:00,56.11,56.16,56.08,56.15,19057.0,50.0225,50.0671,49.9958,50.0582,19057.0
2020-08-04 12:20:00,56.15,56.16,56.07,56.1,20037.0,50.0582,50.0671,49.9869,50.0136,20037.0
2020-08-04 12:25:00,56.1,56.11,56.07,56.09,7743.0,50.0136,50.0225,49.9869,50.0047,7743.0
2020-08-04 12:30:00,56.07,56.09,56.04,56.07,16965.0,49.9869,50.0047,49.9601,49.9869,16965.0
2020-08-04 12:35:00,56.06,56.07,56.02,56.03,16336.0,49.978,49.9869,49.9423,49.9512,16336.0
2020-08-04 12:40:00,56.03,56.05,56.0,56.04,15923.0,49.9512,49.9691,49.9245,49.9601,15923.0
2020-08-04 12:45:00,56.04,56.07,56.02,56.05,17951.0,49.9601,49.9869,49.9423,49.9691,17951.0
2020-08-04 12:50:00,56.04,56.05,56.0,56.01,11186.0,49.9601,49.9691,49.9245,49.9334,11186.0
2020-08-04 12:55:00,56.01,56.04,56.0,56.03,13223.0,49.9334,49.9601,49.9245,49.9512,13223.0
2020-08-04 13:00:00,56.02,56.02,55.95,55.96,35136.0,49.9423,49.9423,49.8799,49.8888,35136.0
2020-08-04 13:05:00,55.96,56.03,55.96,56.01,16531.0,49.8888,49.9512,49.8888,49.9334,16531.0
2020-08-04 13:10:00,56.01,56.04,56.01,56.03,8268.0,49.9334,49.9601,49.9334,49.9512,8268.0
2020-08-04 13:15:00,56.02,56.04,56.01,56.02,16171.0,49.9423,49.9601,49.9334,49.9423,16171.0
2020-08-04 13:20:00,56.01,56.03,56.0,56.01,17435.0,49.9334,49.9512,49.9245,49.9334,17435.0
2020-08-04 13:25:00,56.0,56.01,55.96,55.98,34677.0,49.9245,49.9334,49.8888,49.9067,34677.0
2020-08-04 13:30:00,55.98,56.01,55.96,55.97,32808.0,49.9067,49.9334,49.8888,49.8977,32808.0
2020-08-04 13:35:00,55.97,55.99,55.97,55.99,9185.0,49.8977,49.9156,49.8977,49.9156,9185.0
2020-08-04 13:40:00,55.98,55.99,55.97,55.97,8849.0,49.9067,49.9156,49.8977,49.8977,8849.0
2020-08-04 13:45:00,55.97,55.97,55.93,55.95,31873.0,49.8977,49.8977,49.8621,49.8799,31873.0
2020-08-04 13:50:00,55.94,55.96,55.94,55.94,10574.0,49.871,49.8888,49.871,49.871,10574.0
2020-08-04 13:55:00,55.95,55.97,55.94,55.97,16721.0,49.8799,49.8977,49.871,49.8977,16721.0
2020-08-04 14:00:00,55.97,55.97,55.92,55.96,15386.0,49.8977,49.8977,49.8532,49.8888,15386.0
2020-08-04 14:05:00,55.95,55.96,55.93,55.95,16059.0,49.8799,49.8888,49.8621,49.8799,16059.0
2020-08-04 14:10:00,55.95,55.98,55.92,55.92,14728.0,49.8799,49.9067,49.8532,49.8532,14728.0
2020-08-04 14:15:00,55.94,55.95,55.88,55.89,49205.0,49.871,49.8799,49.8175,49.8264,49205.0
2020-08-04 14:20:00,55.9,55.91,55.85,55.86,21959.0,49.8353,49.8442,49.7908,49.7997,21959.0
2020-08-04 14:25:00,55.86,55.87,55.79,55.79,25154.0,49.7997,49.8086,49.7373,49.7373,25154.0
2020-08-04 14:30:00,55.79,55.79,55.75,55.76,28384.0,49.7373,49.7373,49.7016,49.7105,28384.0
2020-08-04 14:35:00,55.76,55.81,55.74,55.78,42691.0,49.7105,49.7551,49.6927,49.7283,42691.0
2020-08-04 14:40:00,55.77,55.81,55.77,55.81,19958.0,49.7194,49.7551,49.7194,49.7551,19958.0
2020-08-04 14:45:00,55.81,55.85,55.81,55.85,13212.0,49.7551,49.7908,49.7551,49.7908,13212.0
2020-08-04 14:50:00,55.84,55.87,55.77,55.81,28724.0,49.7818,49.8086,49.7194,49.7551,28724.0
2020-08-04 14:55:00,55.82,55.94,55.81,55.93,36259.0,49.764,49.871,49.7551,49.8621,36259.0
2020-08-04 15:00:00,55.93,55.95,55.9,55.94,23911.0,49.8621,49.8799,49.8353,49.871,23911.0
2020-08-04 15:05:00,55.95,55.97,55.9,55.97,14391.0,49.8799,49.8977,49.8353,49.8977,14391.0
2020-08-04 15:10:00,55.98,55.99,55.93,55.96,29305.0,49.9067,49.9156,49.8621,49.8888,29305.0
2020-08-04 15:15:00,55.95,56.01,55.92,56.0,92012.0,49.8799,49.9334,49.8532,49.9245,92012.0
2020-08-04 15:20:00,56.01,56.06,56.0,56.03,29246.0,49.9334,49.978,49.9245,49.9512,29246.0
2020-08-04 15:25:00,56.03,56.03,55.98,56.0,20393.0,49.9512,49.9512,49.9067,49.9245,20393.0
2020-08-04 15:30:00,56.0,56.0,55.94,55.99,20508.0,49.9245,49.9245,49.871,49.9156,20508.0
2020-08-04 15:35:00,56.0,56.06,55.99,56.06,33299.0,49.9245,49.978,49.9156,49.978,33299.0
2020-08-04 15:40:00,56.05,56.07,56.03,56.04,33512.0,49.9691,49.9869,49.9512,49.9601,33512.0
2020-08-04 15:45:00,56.04,56.05,55.96,55.98,48281.0,49.9601,49.9691,49.8888,49.9067,48281.0
2020-08-04 15:50:00,55.99,56.01,55.95,56.01,63033.0,49.9156,49.9334,49.8799,49.9334,63033.0
2020-08-04 15:55:00,56.01,56.08,56.01,56.08,113358.0,49.9334,49.9958,49.9334,49.9958,113358.0
2020-08-05 09:30:00,56.43,56.47,56.28,56.39,177056.0,50.3078,50.3435,50.1741,50.2722,177056.0
2020-08-05 09:35:00,56.39,56.42,56.29,56.29,56813.0,50.2722,50.2989,50.183,50.183,56813.0
2020-08-05 09:40:00,56.29,56.42,56.25,56.31,52728.0,50.183,50.2989,50.1474,50.2008,52728.0
2020-08-05 09:45:00,56.33,56.49,56.33,56.49,33255.0,50.2187,50.3613,50.2187,50.3613,33255.0
2020-08-05 09:50:00,56.49,56.57,56.43,56.47,74298.0,50.3613,50.4326,50.3078,50.3435,74298.0
2020-08-05 09:55:00,56.47,56.56,56.44,56.54,42747.0,50.3435,50.4237,50.3167,50.4059,42747.0
2020-08-05 10:00:00,56.54,56.56,56.41,56.43,37848.0,50.4059,50.4237,50.29,50.3078,37848.0
2020-08-05 10:05:00,56.45,56.51,56.33,56.34,67455.0,50.3257,50.3792,50.2187,50.2276,67455.0
2020-08-05 10:10:00,56.35,56.43,56.31,56.37,62084.0,50.2365,50.3078,50.2008,50.2543,62084.0
2020-08-05 10:15:00,56.39,56.41,56.3,56.31,43757.0,50.2722,50.29,50.1919,50.2008,43757.0
2020-08-05 10:20:00,56.31,56.41,56.29,56.37,41651.0,50.2008,50.29,50.183,50.2543,41651.0
2020-08-05 10:25:00,56.37,56.42,56.33,56.33,38832.0,50.2543,50.2989,50.2187,50.2187,38832.0
2020-08-05 10:30:00,56.33,56.35,56.27,56.33,57910.0,50.2187,50.2365,50.1652,50.2187,57910.0
2020-08-05 10:35:00,56.33,56.35,56.27,56.29,52907.0,50.2187,50.2365,50.1652,50.183,52907.0
2020-08-05 10:40:00,56.28,56.32,56.26,56.3,38662.0,50.1741,50.2098,50.1563,50.1919,38662.0
2020-08-05 10:45:00,56.32,56.37,56.26,56.29,28049.0,50.2098,50.2543,50.1563,50.183,28049.0
2020-08-05 10:50:00,56.28,56.28,56.2,56.22,44314.0,50.1741,50.1741,50.1028,50.1206,44314.0
2020-08-05 10:55:00,56.22,56.32,56.2,56.29,25385.0,50.1206,50.2098,50.1028,50.183,25385.0
2020-08-05 11:00:00,56.29,56.33,56.27,56.33,39369.0,50.183,50.2187,50.1652,50.2187,39369.0
2020-08-05 11:05:00,56.33,56.36,56.3,56.34,28112.0,50.2187,50.2454,50.1919,50.2276,28112.0
2020-08-05 11:10:00,56.34,56.36,56.29,56.3,20759.0,50.2276,50.2454,50.183,50.1919,20759.0
2020-08-05 11:15:00,56.31,56.33,56.25,56.32,44920.0,50.2008,50.2187,50.1474,50.2098,44920.0
2020-08-05 11:20:00,56.32,56.35,56.29,56.34,25717.0,50.2098,50.2365,50.183,50.2276,25717.0
2020-08-05 11:25:00,56.33,56.35,56.28,56.31,31395.0,50.2187,50.2365,50.1741,50.2008,31395.0
2020-08-05 11:30:00,56.31,56.31,56.22,56.23,37304.0,50.2008,50.2008,50.1206,50.1295,37304.0
2020-08-05 11:35:00,56.24,56.27,56.16,56.16,21729.0,50.1384,50.1652,50.0671,50.0671,21729.0
2020-08-05 11:40:00,56.17,56.18,56.0,56.07,112358.0,50.076,50.085,49.9245,49.9869,112358.0
2020-08-05 11:45:00,56.07,56.08,55.97,55.98,32577.0,49.9869,49.9958,49.8977,49.9067,32577.0
2020-08-05 11:50:00,55.99,56.01,55.94,55.95,32883.0,49.9156,49.9334,49.871,49.8799,32883.0
2020-08-05 11:55:00,55.96,55.99,55.9,55.91,25532.0,49.8888,49.9156,49.8353,49.8442,25532.0
2020-08-05 12:00:00,55.9,55.91,55.88,55.9,12170.0,49.8353,49.8442,49.8175,49.8353,12170.0
2020-08-05 12:05:00,55.9,55.91,55.82,55.82,17479.0,49.8353,49.8442,49.764,49.764,17479.0
2020-08-05 12:10:00,55.83,55.94,55.82,55.93,17871.0,49.7729,49.871,49.764,49.8621,17871.0
2020-08-05 12:15:00,55.92,55.99,55.92,55.98,14656.0,49.8532,49.9156,49.8532,49.9067,14656.0
2020-08-05 12:20:00,55.99,56.0,55.97,55.98,18874.0,49.9156,49.9245,49.8977,49.9067,18874.0
2020-08-05 12:25:00,55.98,56.0,55.97,55.98,13655.0,49.9067,49.9245,49.8977,49.9067,13655.0
2020-08-05 12:30:00,55.97,55.99,55.93,55.94,26220.0,49.8977,49.9156,49.8621,49.871,26220.0
2020-08-05 12:35:00,55.94,55.95,55.9,55.92,14404.0,49.871,49.8799,49.8353,49.8532,14404.0
2020-08-05 12:40:00,55.94,55.96,55.92,55.93,13510.0,49.871,49.8888,49.8532,49.8621,13510.0
2020-08-05 12:45:00,55.94,55.98,55.93,55.93,20523.0,49.871,49.9067,49.8621,49.8621,20523.0
2020-08-05 12:50:00,55.93,55.97,55.92,55.97,10818.0,49.8621,49.8977,49.8532,49.8977,10818.0
2020-08-05 12:55:00,55.97,56.03,55.96,56.02,30438.0,49.8977,49.9512,49.8888,49.9423,30438.0
2020-08-05 13:00:00,56.02,56.04,56.01,56.03,13522.0,49.9423,49.9601,49.9334,49.9512,13522.0
2020-08-05 13:05:00,56.03,56.06,56.02,56.04,10937.0,49.9512,49.978,49.9423,49.9601,10937.0
2020-08-05 13:10:00,56.04,56.07,56.01,56.02,14027.0,49.9601,49.9869,49.9334,49.9423,14027.0
2020-08-05 13:15:00,56.01,56.04,55.97,55.98,15487.0,49.9334,49.9601,49.8977,49.9067,15487.0
2020-08-05 13:20:00,55.97,55.99,55.97,55.98,13452.0,49.8977,49.9156,49.8977,49.9067,13452.0
2020-08-05 13:25:00,55.97,55.98,55.89,55.91,36401.0,49.8977,49.9067,49.8264,49.8442,36401.0
2020-08-05 13:30:00,55.9,55.92,55.89,55.92,17035.0,49.8353,49.8532,49.8264,49.8532,17035.0
2020-08-05 13:35:00,55.91,55.93,55.9,55.91,12103.0,49.8442,49.8621,49.8353,49.8442,12103.0
2020-08-05 13:40:00,55.91,55.95,55.9,55.9,14000.0,49.8442,49.8799,49.8353,49.8353,14000.0
2020-08-05 13:45:00,55.9,55.94,55.9,55.94,11716.0,49.8353,49.871,49.8353,49.871,11716.0
2020-08-05 13:50:00,55.94,55.95,55.9,55.91,16685.0,49.871,49.8799,49.8353,49.8442,16685.0
2020-08-05 13:55:00,55.91,55.92,55.88,55.89,11180.0,49.8442,49.8532,49.8175,49.8264,11180.0
2020-08-05 14:00:00,55.89,55.93,55.89,55.93,14964.0,49.8264,49.8621,49.8264,49.8621,14964.0
2020-08-05 14:05:00,55.94,55.95,55.9,55.93,22859.0,49.871,49.8799,49.8353,49.8621,22859.0
2020-08-05 14:10:00,55.93,55.96,55.92,55.96,23421.0,49.8621,49.8888,49.8532,49.8888,23421.0
2020-08-05 14:15:00,55.98,55.98,55.93,55.94,11218.0,49.9067,49.9067,49.8621,49.871,11218.0
2020-08-05 14:20:00,55.94,55.95,55.93,55.95,17293.0,49.871,49.8799,49.8621,49.8799,17293.0
2020-08-05 14:25:00,55.94,55.95,55.91,55.95,10736.0,49.871,49.8799,49.8442,49.8799,10736.0
2020-08-05 14:30:00,55.95,55.96,55.92,55.96,18492.0,49.8799,49.8888,49.8532,49.8888,18492.0
2020-08-05 14:35:00,55.96,55.97,55.95,55.96,29850.0,49.8888,49.8977,49.8799,49.8888,29850.0
2020-08-05 14:40:00,55.95,55.96,55.92,55.94,31024.0,49.8799,49.8888,49.8532,49.871,31024.0
2020-08-05 14:45:00,55.95,55.95,55.91,55.93,56559.0,49.8799,49.8799,49.8442,49.8621,56559.0
2020-08-05 14:50:00,55.94,55.95,55.92,55.92,43656.0,49.871,49.8799,49.8532,49.8532,43656.0
2020-08-05 14:55:00,55.93,55.96,55.9,55.96,9658.0,49.8621,49.8888,49.8353,49.8888,9658.0
2020-08-05 15:00:00,55.97,56.01,55.94,55.99,38167.0,49.8977,49.9334,49.871,49.9156,38167.0
2020-08-05 15:05:00,56.0,56.01,55.93,55.93,28284.0,49.9245,49.9334,49.8621,49.8621,28284.0
2020-08-05 15:10:00,55.94,55.95,55.92,55.95,12801.0,49.871,49.8799,49.8532,49.8799,12801.0
2020-08-05 15:15:00,55.94,55.98,55.94,55.98,25076.0,49.871,49.9067,49.871,49.9067,25076.0
2020-08-05 15:20:00,55.98,55.98,55.94,55.96,18347.0,49.9067,49.9067,49.871,49.8888,18347.0
2020-08-05 15:25:00,55.96,55.97,55.92,55.92,25416.0,49.8888,49.8977,49.8532,49.8532,25416.0
2020-08-05 15:30:00,55.93,55.94,55.9,55.94,39864.0,49.8621,49.871,49.8353,49.871,39864.0
2020-08-05 15:35:00,55.94,55.95,55.92,55.93,38542.0,49.871,49.8799,49.8532,49.8621,38542.0
2020-08-05 15:40:00,55.93,55.94,55.85,55.87,52806.0,49.8621,49.871,49.7908,49.8086,52806.0
2020-08-05 15:45:00,55.87,55.9,55.84,55.84,69066.0,49.8086,49.8353,49.7818,49.7818,69066.0
2020-08-05 15:50:00,55.83,55.92,55.82,55.91,57931.0,49.7729,49.8532,49.764,49.8442,57931.0
2020-08-05 15:55:00,55.91,55.99,55.9,55.94,104779.0,49.8442,49.9156,49.8353,49.871,104779.0
2020-08-06 09:30:00,56.09,56.12,55.96,56.06,155632.0,50.0047,50.0315,49.8888,49.978,155632.0
2020-08-06 09:35:00,56.06,56.09,55.97,55.97,49026.0,49.978,50.0047,49.8977,49.8977,49026.0
2020-08-06 09:40:00,55.98,56.05,55.92,56.05,64527.0,49.9067,49.9691,49.8532,49.9691,64527.0
2020-08-06 09:45:00,56.05,56.08,55.96,56.03,26007.0,49.9691,49.9958,49.8888,49.9512,26007.0
2020-08-06 09:50:00,56.04,56.18,56.02,56.15,77738.0,49.9601,50.085,49.9423,50.0582,77738.0
2020-08-06 09:55:00,56.15,56.22,56.06,56.21,78948.0,50.0582,50.1206,49.978,50.1117,78948.0
2020-08-06 10:00:00,56.21,56.24,56.04,56.04,39630.0,50.1117,50.1384,49.9601,49.9601,39630.0
2020-08-06 10:05:00,56.04,56.04,55.93,55.97,31265.0,49.9601,49.9601,49.8621,49.8977,31265.0
2020-08-06 10:10:00,55.96,55.98,55.86,55.86,48632.0,49.8888,49.9067,49.7997,49.7997,48632.0
2020-08-06 10:15:00,55.87,55.9,55.8,55.81,28160.0,49.8086,49.8353,49.7462,49.7551,28160.0
2020-08-06 10:20:00,55.8,55.87,55.77,55.82,61865.0,49.7462,49.8086,49.7194,49.764,61865.0
2020-08-06 10:25:00,55.82,55.82,55.73,55.79,24375.0,49.764,49.764,49.6838,49.7373,24375.0
2020-08-06 10:30:00,55.78,55.8,55.73,55.73,38984.0,49.7283,49.7462,49.6838,49.6838,38984.0
2020-08-06 10:35:00,55.75,55.75,55.66,55.66,58986.0,49.7016,49.7016,49.6214,49.6214,58986.0
2020-08-06 10:40:00,55.67,55.69,55.53,55.54,42321.0,49.6303,49.6481,49.5055,49.5144,42321.0
2020-08-06 10:45:00,55.55,55.62,55.55,55.57,34658.0,49.5233,49.5857,49.5233,49.5411,34658.0
2020-08-06 10:50:00,55.56,55.63,55.54,55.62,32299.0,49.5322,49.5946,49.5144,49.5857,32299.0
2020-08-06 10:55:00,55.62,55.75,55.62,55.67,38169.0,49.5857,49.7016,49.5857,49.6303,38169.0
2020-08-06 11:00:00,55.66,55.7,55.58,55.65,32427.0,49.6214,49.657,49.55,49.6125,32427.0
2020-08-06 11:05:00,55.66,55.71,55.63,55.7,23163.0,49.6214,49.6659,49.5946,49.657,23163.0
2020-08-06 11:10:00,55.7,55.72,55.6,55.6,46086.0,49.657,49.6749,49.5679,49.5679,46086.0
2020-08-06 11:15:00,55.6,55.63,55.57,55.6,21397.0,49.5679,49.5946,49.5411,49.5679,21397.0
2020-08-06 11:20:00,55.61,55.79,55.61,55.65,44369.0,49.5768,49.7373,49.5768,49.6125,44369.0
2020-08-06 11:25:00,55.65,55.69,55.63,55.64,34180.0,49.6125,49.6481,49.5946,49.6035,34180.0
2020-08-06 11:30:00,55.62,55.63,55.54,55.61,95556.0,49.5857,49.5946,49.5144,49.5768,95556.0
2020-08-06 11:35:00,55.61,55.67,55.6,55.67,25138.0,49.5768,49.6303,49.5679,49.6303,25138.0
2020-08-06 11:40:00,55.67,55.71,55.61,55.61,19597.0,49.6303,49.6659,49.5768,49.5768,19597.0
2020-08-06 11:45:00,55.62,55.65,55.6,55.61,10489.0,49.5857,49.6125,49.5679,49.5768,10489.0
2020-08-06 11:50:00,55.6,55.6,55.52,55.55,34591.0,49.5679,49.5679,49.4966,49.5233,34591.0
2020-08-06 11:55:00,55.54,55.65,55.53,55.62,38965.0,49.5144,49.6125,49.5055,49.5857,38965.0
2020-08-06 12:00:00,55.62,55.73,55.62,55.73,15396.0,49.5857,49.6838,49.5857,49.6838,15396.0
2020-08-06 12:05:00,55.73,55.75,55.67,55.75,25146.0,49.6838,49.7016,49.6303,49.7016,25146.0
2020-08-06 12:10:00,55.75,55.76,55.68,55.75,25600.0,49.7016,49.7105,49.6392,49.7016,25600.0
2020-08-06 12:15:00,55.75,55.77,55.72,55.77,24643.0,49.7016,49.7194,49.6749,49.7194,24643.0
2020-08-06 12:20:00,55.77,55.81,55.76,55.78,13987.0,49.7194,49.7551,49.7105,49.7283,13987.0
2020-08-06 12:25:00,55.78,55.8,55.65,55.66,44320.0,49.7283,49.7462,49.6125,49.6214,44320.0
2020-08-06 12:30:00,55.65,55.65,55.6,55.63,16310.0,49.6125,49.6125,49.5679,49.5946,16310.0
2020-08-06 12:35:00,55.63,55.67,55.62,55.64,21012.0,49.5946,49.6303,49.5857,49.6035,21012.0
2020-08-06 12:40:00,55.63,55.71,55.62,55.71,16556.0,49.5946,49.6659,49.5857,49.6659,16556.0
2020-08-06 12:45:00,55.72,55.75,55.7,55.75,14946.0,49.6749,49.7016,49.657,49.7016,14946.0
2020-08-06 12:50:00,55.75,55.76,55.72,55.74,13129.0,49.7016,49.7105,49.6749,49.6927,13129.0
2020-08-06 12:55:00,55.74,55.77,55.72,55.76,13640.0,49.6927,49.7194,49.6749,49.7105,13640.0
2020-08-06 13:00:00,55.74,55.77,55.71,55.74,10855.0,49.6927,49.7194,49.6659,49.6927,10855.0
2020-08-06 13:05:00,55.75,55.76,55.72,55.76,10298.0,49.7016,49.7105,49.6749,49.7105,10298.0
2020-08-06 13:10:00,55.77,55.81,55.68,55.71,32543.0,49.7194,49.7551,49.6392,49.6659,32543.0
2020-08-06 13:15:00,55.71,55.72,55.65,55.66,22466.0,49.6659,49.6749,49.6125,49.6214,22466.0
2020-08-06 13:20:00,55.66,55.71,55.66,55.68,26701.0,49.6214,49.6659,49.6214,49.6392,26701.0
2020-08-06 13:25:00,55.68,55.71,55.64,55.66,13666.0,49.6392,49.6659,49.6035,49.6214,13666.0
2020-08-06 13:30:00,55.66,55.69,55.65,55.67,21618.0,49.6214,49.6481,49.6125,49.6303,21618.0
2020-08-06 13:35:00,55.67,55.69,55.66,55.69,9043.0,49.6303,49.6481,49.6214,49.6481,9043.0
2020-08-06 13:40:00,55.69,55.73,55.67,55.73,9654.0,49.6481,49.6838,49.6303,49.6838,9654.0
2020-08-06 13:45:00,55.73,55.8,55.71,55.8,20249.0,49.6838,49.7462,49.6659,49.7462,20249.0
2020-08-06 13:50:00,55.79,55.81,55.78,55.79,12511.0,49.7373,49.7551,49.7283,49.7373,12511.0
2020-08-06 13:55:00,55.79,55.79,55.7,55.76,8597.0,49.7373,49.7373,49.657,49.7105,8597.0
2020-08-06 14:00:00,55.75,55.8,55.72,55.72,17024.0,49.7016,49.7462,49.6749,49.6749,17024.0
2020-08-06 14:05:00,55.71,55.72,55.69,55.71,19195.0,49.6659,49.6749,49.6481,49.6659,19195.0
2020-08-06 14:10:00,55.72,55.8,55.71,55.79,18236.0,49.6749,49.7462,49.6659,49.7373,18236.0
2020-08-06 14:15:00,55.78,55.8,55.78,55.78,17343.0,49.7283,49.7462,49.7283,49.7283,17343.0
2020-08-06 14:20:00,55.79,55.82,55.75,55.76,13651.0,49.7373,49.764,49.7016,49.7105,13651.0
2020-08-06 14:25:00,55.76,55.79,55.7,55.76,32156.0,49.7105,49.7373,49.657,49.7105,32156.0
2020-08-06 14:30:00,55.76,55.81,55.73,55.75,11582.0,49.7105,49.7551,49.6838,49.7016,11582.0
2020-08-06 14:35:00,55.76,55.8,55.72,55.77,22643.0,49.7105,49.7462,49.6749,49.7194,22643.0
2020-08-06 14:40:00,55.77,55.78,55.75,55.76,28973.0,49.7194,49.7283,49.7016,49.7105,28973.0
2020-08-06 14:45:00,55.76,55.8,55.74,55.8,35564.0,49.7105,49.7462,49.6927,49.7462,35564.0
2020-08-06 14:50:00,55.8,55.88,55.8,55.85,25153.0,49.7462,49.8175,49.7462,49.7908,25153.0
2020-08-06 14:55:00,55.85,55.88,55.84,55.87,28004.0,49.7908,49.8175,49.7818,49.8086,28004.0
2020-08-06 15:00:00,55.87,55.89,55.84,55.87,56831.0,49.8086,49.8264,49.7818,49.8086,56831.0
2020-08-06 15:05:00,55.87,55.87,55.8,55.85,15948.0,49.8086,49.8086,49.7462,49.7908,15948.0
2020-08-06 15:10:00,55.86,55.86,55.79,55.82,32319.0,49.7997,49.7997,49.7373,49.764,32319.0
2020-08-06 15:15:00,55.81,55.84,55.78,55.83,46332.0,49.7551,49.7818,49.7283,49.7729,46332.0
2020-08-06 15:20:00,55.83,55.85,55.78,55.79,29490.0,49.7729,49.7908,49.7283,49.7373,29490.0
2020-08-06 15:25:00,55.78,55.82,55.76,55.82,43988.0,49.7283,49.764,49.7105,49.764,43988.0
2020-08-06 15:30:00,55.83,55.94,55.83,55.92,28654.0,49.7729,49.871,49.7729,49.8532,28654.0
2020-08-06 15:35:00,55.91,56.07,55.91,56.07,80861.0,49.8442,49.9869,49.8442,49.9869,80861.0
2020-08-06 15:40:00,56.08,56.09,56.02,56.05,63212.0,49.9958,50.0047,49.9423,49.9691,63212.0
2020-08-06 15:45:00,56.06,56.13,56.03,56.05,72178.0,49.978,50.0404,49.9512,49.9691,72178.0
2020-08-06 15:50:00,56.06,56.24,56.05,56.22,93708.0,49.978,50.1384,49.9691,50.1206,93708.0
2020-08-06 15:55:00,56.23,56.23,56.13,56.2,223394.0,50.1295,50.1295,50.0404,50.1028,223394.0
2020-08-07 09:30:00,55.76,55.86,55.6,55.66,171623.0,49.7105,49.7997,49.5679,49.6214,171623.0
2020-08-07 09:35:00,55.67,55.79,55.64,55.76,81151.0,49.6303,49.7373,49.6035,49.7105,81151.0
2020-08-07 09:40:00,55.76,55.82,55.67,55.68,129858.0,49.7105,49.764,49.6303,49.6392,129858.0
2020-08-07 09:45:00,55.66,55.71,55.53,55.54,89358.0,49.6214,49.6659,49.5055,49.5144,89358.0
2020-08-07 09:50:00,55.56,55.6,55.52,55.6,33073.0,49.5322,49.5679,49.4966,49.5679,33073.0
2020-08-07 09:55:00,55.6,55.71,55.59,55.7,44568.0,49.5679,49.6659,49.559,49.657,44568.0
2020-08-07 10:00:00,55.7,55.74,55.55,55.55,55762.0,49.657,49.6927,49.5233,49.5233,55762.0
2020-08-07 10:05:00,55.54,55.54,55.45,55.52,60835.0,49.5144,49.5144,49.4342,49.4966,60835.0
2020-08-07 10:10:00,55.51,55.65,55.49,55.58,32685.0,49.4876,49.6125,49.4698,49.55,32685.0
2020-08-07 10:15:00,55.59,55.64,55.55,55.56,22588.0,49.559,49.6035,49.5233,49.5322,22588.0
2020-08-07 10:20:00,55.55,55.55,55.46,55.48,38338.0,49.5233,49.5233,49.4431,49.4609,38338.0
2020-08-07 10:25:00,55.49,55.51,55.45,55.48,25969.0,49.4698,49.4876,49.4342,49.4609,25969.0
2020-08-07 10:30:00,55.49,55.58,55.49,55.52,35000.0,49.4698,49.55,49.4698,49.4966,35000.0
2020-08-07 10:35:00,55.52,55.61,55.51,55.53,43601.0,49.4966,49.5768,49.4876,49.5055,43601.0
2020-08-07 10:40:00,55.52,55.56,55.51,55.53,34883.0,49.4966,49.5322,49.4876,49.5055,34883.0
2020-08-07 10:45:00,55.53,55.58,55.51,55.54,53306.0,49.5055,49.55,49.4876,49.5144,53306.0
2020-08-07 10:50:00,55.55,55.61,55.51,55.54,53026.0,49.5233,49.5768,49.4876,49.5144,53026.0
2020-08-07 10:55:00,55.54,55.57,55.51,55.51,26365.0,49.5144,49.5411,49.4876,49.4876,26365.0
2020-08-07 11:00:00,55.51,55.56,55.46,55.49,83912.0,49.4876,49.5322,49.4431,49.4698,83912.0
2020-08-07 11:05:00,55.48,55.56,55.47,55.55,40576.0,49.4609,49.5322,49.452,49.5233,40576.0
2020-08-07 11:10:00,55.55,55.62,55.52,55.54,46228.0,49.5233,49.5857,49.4966,49.5144,46228.0
2020-08-07 11:15:00,55.53,55.55,55.45,55.47,44041.0,49.5055,49.5233,49.4342,49.452,44041.0
2020-08-07 11:20:00,55.46,55.61,55.45,55.58,45062.0,49.4431,49.5768,49.4342,49.55,45062.0
2020-08-07 11:25:00,55.58,55.58,55.46,55.48,45844.0,49.55,49.55,49.4431,49.4609,45844.0
2020-08-07 11:30:00,55.48,55.63,55.46,55.63,60591.0,49.4609,49.5946,49.4431,49.5946,60591.0
2020-08-07 11:35:00,55.64,55.66,55.55,55.59,23997.0,49.6035,49.6214,49.5233,49.559,23997.0
2020-08-07 11:40:00,55.6,55.61,55.57,55.58,16901.0,49.5679,49.5768,49.5411,49.55,16901.0
2020-08-07 11:45:00,55.58,55.6,55.56,55.57,22669.0,49.55,49.5679,49.5322,49.5411,22669.0
2020-08-07 11:50:00,55.57,55.59,55.52,55.52,7732.0,49.5411,49.559,49.4966,49.4966,7732.0
2020-08-07 11:55:00,55.53,55.59,55.5,55.53,24737.0,49.5055,49.559,49.4787,49.5055,24737.0
2020-08-07 12:00:00,55.53,55.58,55.51,55.53,9556.0,49.5055,49.55,49.4876,49.5055,9556.0
2020-08-07 12:05:00,55.53,55.54,55.47,55.51,30908.0,49.5055,49.5144,49.452,49.4876,30908.0
2020-08-07 12:10:00,55.51,55.53,55.49,55.5,13048.0,49.4876,49.5055,49.4698,49.4787,13048.0
2020-08-07 12:15:00,55.49,55.53,55.49,55.52,13270.0,49.4698,49.5055,49.4698,49.4966,13270.0
2020-08-07 12:20:00,55.52,55.54,55.5,55.52,15661.0,49.4966,49.5144,49.4787,49.4966,15661.0
2020-08-07 12:25:00,55.53,55.55,55.52,55.53,14804.0,49.5055,49.5233,49.4966,49.5055,14804.0
2020-08-07 12:30:00,55.53,55.55,55.5,55.55,11708.0,49.5055,49.5233,49.4787,49.5233,11708.0
2020-08-07 12:35:00,55.54,55.55,55.51,55.51,12685.0,49.5144,49.5233,49.4876,49.4876,12685.0
2020-08-07 12:40:00,55.51,55.52,55.48,55.5,24907.0,49.4876,49.4966,49.4609,49.4787,24907.0
2020-08-07 12:45:00,55.5,55.53,55.44,55.46,31654.0,49.4787,49.5055,49.4252,49.4431,31654.0
2020-08-07 12:50:00,55.47,55.48,55.43,55.45,25669.0,49.452,49.4609,49.4163,49.4342,25669.0
2020-08-07 12:55:00,55.44,55.46,55.42,55.43,20093.0,49.4252,49.4431,49.4074,49.4163,20093.0
2020-08-07 13:00:00,55.43,55.43,55.33,55.33,48481.0,49.4163,49.4163,49.3272,49.3272,48481.0
2020-08-07 13:05:00,55.33,55.33,55.2,55.21,37025.0,49.3272,49.3272,49.2113,49.2202,37025.0
2020-08-07 13:10:00,55.21,55.22,55.11,55.12,51043.0,49.2202,49.2291,49.131,49.14,51043.0
2020-08-07 13:15:00,55.12,55.14,55.08,55.1,31701.0,49.14,49.1578,49.1043,49.1221,31701.0
2020-08-07 13:20:00,55.1,55.1,55.04,55.05,39289.0,49.1221,49.1221,49.0686,49.0775,39289.0
2020-08-07 13:25:00,55.05,55.1,55.04,55.09,18700.0,49.0775,49.1221,49.0686,49.1132,18700.0
2020-08-07 13:30:00,55.08,55.15,55.08,55.15,19618.0,49.1043,49.1667,49.1043,49.1667,19618.0
2020-08-07 13:35:00,55.16,55.19,55.12,55.14,15843.0,49.1756,49.2024,49.14,49.1578,15843.0
2020-08-07 13:40:00,55.14,55.15,55.1,55.1,22733.0,49.1578,49.1667,49.1221,49.1221,22733.0
2020-08-07 13:45:00,55.11,55.12,55.07,55.07,22994.0,49.131,49.14,49.0954,49.0954,22994.0
2020-08-07 13:50:00,55.07,55.07,55.02,55.04,25772.0,49.0954,49.0954,49.0508,49.0686,25772.0
2020-08-07 13:55:00,55.04,55.07,54.97,55.02,124281.0,49.0686,49.0954,49.0062,49.0508,124281.0
2020-08-07 14:00:00,55.03,55.11,55.02,55.11,25022.0,49.0597,49.131,49.0508,49.131,25022.0
2020-08-07 14:05:00,55.07,55.1,55.07,55.1,31202.0,49.0954,49.1221,49.0954,49.1221,31202.0
2020-08-07 14:10:00,55.1,55.19,55.09,55.19,36279.0,49.1221,49.2024,49.1132,49.2024,36279.0
2020-08-07 14:15:00,55.18,55.19,55.13,55.16,25373.0,49.1934,49.2024,49.1489,49.1756,25373.0
2020-08-07 14:20:00,55.16,55.17,55.1,55.15,23212.0,49.1756,49.1845,49.1221,49.1667,23212.0
2020-08-07 14:25:00,55.15,55.22,55.14,55.21,32576.0,49.1667,49.2291,49.1578,49.2202,32576.0
2020-08-07 14:30:00,55.21,55.3,55.2,55.3,26317.0,49.2202,49.3004,49.2113,49.3004,26317.0
2020-08-07 14:35:00,55.29,55.32,55.28,55.31,40074.0,49.2915,49.3183,49.2826,49.3093,40074.0
2020-08-07 14:40:00,55.31,55.32,55.27,55.32,16810.0,49.3093,49.3183,49.2737,49.3183,16810.0
2020-08-07 14:45:00,55.33,55.33,55.27,55.3,25634.0,49.3272,49.3272,49.2737,49.3004,25634.0
2020-08-07 14:50:00,55.3,55.35,55.27,55.3,29869.0,49.3004,49.345,49.2737,49.3004,29869.0
2020-08-07 14:55:00,55.28,55.32,55.28,55.3,8866.0,49.2826,49.3183,49.2826,49.3004,8866.0
2020-08-07 15:00:00,55.3,55.35,55.29,55.35,23302.0,49.3004,49.345,49.2915,49.345,23302.0
2020-08-07 15:05:00,55.34,55.35,55.27,55.29,33558.0,49.3361,49.345,49.2737,49.2915,33558.0
2020-08-07 15:10:00,55.28,55.32,55.23,55.25,30437.0,49.2826,49.3183,49.238,49.2558,30437.0
2020-08-07 15:15:00,55.26,55.31,55.26,55.28,17360.0,49.2648,49.3093,49.2648,49.2826,17360.0
2020-08-07 15:20:00,55.29,55.32,55.27,55.29,28159.0,49.2915,49.3183,49.2737,49.2915,28159.0
2020-08-07 15:25:00,55.3,55.37,55.3,55.32,51438.0,49.3004,49.3628,49.3004,49.3183,51438.0
2020-08-07 15:30:00,55.31,55.37,55.29,55.35,39393.0,49.3093,49.3628,49.2915,49.345,39393.0
2020-08-07 15:35:00,55.34,55.36,55.32,55.36,39940.0,49.3361,49.3539,49.3183,49.3539,39940.0
2020-08-07 15:40:00,55.35,55.41,55.32,55.41,47815.0,49.345,49.3985,49.3183,49.3985,47815.0
2020-08-07 15:45:00,55.41,55.43,55.37,55.41,65537.0,49.3985,49.4163,49.3628,49.3985,65537.0
2020-08-07 15:50:00,55.42,55.45,55.35,55.38,106593.0,49.4074,49.4342,49.345,49.3717,106593.0
2020-08-07 15:55:00,55.37,55.42,55.34,55.41,159940.0,49.3628,49.4074,49.3361,49.3985,159940.0
2020-08-10 09:30:00,55.7,55.72,55.44,55.46,204199.0,49.657,49.6749,49.4252,49.4431,204199.0
2020-08-10 09:35:00,55.47,55.63,55.45,55.6,89149.0,49.452,49.5946,49.4342,49.5679,89149.0
2020-08-10 09:40:00,55.59,55.67,55.56,55.63,84627.0,49.559,49.6303,49.5322,49.5946,84627.0
2020-08-10 09:45:00,55.63,55.67,55.59,55.64,41668.0,49.5946,49.6303,49.559,49.6035,41668.0
2020-08-10 09:50:00,55.64,55.66,55.56,55.62,65064.0,49.6035,49.6214,49.5322,49.5857,65064.0
2020-08-10 09:55:00,55.62,55.69,55.55,55.58,51221.0,49.5857,49.6481,49.5233,49.55,51221.0
2020-08-10 10:00:00,55.55,55.61,55.51,55.53,46809.0,49.5233,49.5768,49.4876,49.5055,46809.0
2020-08-10 10:05:00,55.53,55.54,55.45,55.47,68099.0,49.5055,49.5144,49.4342,49.452,68099.0
2020-08-10 10:10:00,55.47,55.56,55.46,55.55,34005.0,49.452,49.5322,49.4431,49.5233,34005.0
2020-08-10 10:15:00,55.54,55.55,55.46,55.48,20649.0,49.5144,49.5233,49.4431,49.4609,20649.0
2020-08-10 10:20:00,55.49,55.49,55.41,55.43,38318.0,49.4698,49.4698,49.3985,49.4163,38318.0
2020-08-10 10:25:00,55.43,55.48,55.41,55.43,46495.0,49.4163,49.4609,49.3985,49.4163,46495.0
2020-08-10 10:30:00,55.44,55.47,55.39,55.44,53873.0,49.4252,49.452,49.3807,49.4252,53873.0
2020-08-10 10:35:00,55.45,55.46,55.35,55.35,49291.0,49.4342,49.4431,49.345,49.345,49291.0
2020-08-10 10:40:00,55.34,55.35,55.3,55.34,32927.0,49.3361,49.345,49.3004,49.3361,32927.0
2020-08-10 10:45:00,55.34,55.36,55.23,55.26,29813.0,49.3361,49.3539,49.238,49.2648,29813.0
2020-08-10 10:50:00,55.25,55.35,55.23,55.34,59485.0,49.2558,49.345,49.238,49.3361,59485.0
2020-08-10 10:55:00,55.33,55.33,55.25,55.27,32437.0,49.3272,49.3272,49.2558,49.2737,32437.0
2020-08-10 11:00:00,55.26,55.34,55.25,55.29,48565.0,49.2648,49.3361,49.2558,49.2915,48565.0
2020-08-10 11:05:00,55.29,55.34,55.27,55.31,29493.0,49.2915,49.3361,49.2737,49.3093,29493.0
2020-08-10 11:10:00,55.3,55.33,55.27,55.28,27208.0,49.3004,49.3272,49.2737,49.2826,27208.0
2020-08-10 11:15:00,55.28,55.34,55.27,55.29,29831.0,49.2826,49.3361,49.2737,49.2915,29831.0
2020-08-10 11:20:00,55.29,55.29,55.2,55.23,43573.0,49.2915,49.2915,49.2113,49.238,43573.0
2020-08-10 11:25:00,55.23,55.23,55.11,55.14,73701.0,49.238,49.238,49.131,49.1578,73701.0
2020-08-10 11:30:00,55.14,55.22,55.13,55.18,30997.0,49.1578,49.2291,49.1489,49.1934,30997.0
2020-08-10 11:35:00,55.18,55.21,55.13,55.16,18313.0,49.1934,49.2202,49.1489,49.1756,18313.0
2020-08-10 11:40:00,55.14,55.15,55.07,55.08,20281.0,49.1578,49.1667,49.0954,49.1043,20281.0
2020-08-10 11:45:00,55.08,55.11,55.06,55.06,13435.0,49.1043,49.131,49.0865,49.0865,13435.0
2020-08-10 11:50:00,55.07,55.13,55.07,55.11,28812.0,49.0954,49.1489,49.0954,49.131,28812.0
2020-08-10 11:55:00,55.12,55.17,55.1,55.16,10817.0,49.14,49.1845,49.1221,49.1756,10817.0
2020-08-10 12:00:00,55.17,55.19,55.15,55.17,23314.0,49.1845,49.2024,49.1667,49.1845,23314.0
2020-08-10 12:05:00,55.17,55.18,55.14,55.15,15671.0,49.1845,49.1934,49.1578,49.1667,15671.0
2020-08-10 12:10:00,55.16,55.16,55.07,55.07,19234.0,49.1756,49.1756,49.0954,49.0954,19234.0
2020-08-10 12:15:00,55.08,55.1,55.06,55.06,23232.0,49.1043,49.1221,49.0865,49.0865,23232.0
2020-08-10 12:20:00,55.07,55.12,55.07,55.12,32346.0,49.0954,49.14,49.0954,49.14,32346.0
2020-08-10 12:25:00,55.13,55.15,55.07,55.07,21180.0,49.1489,49.1667,49.0954,49.0954,21180.0
2020-08-10 12:30:00,55.07,55.15,55.06,55.15,17176.0,49.0954,49.1667,49.0865,49.1667,17176.0
2020-08-10 12:35:00,55.15,55.23,55.15,55.21,17152.0,49.1667,49.238,49.1667,49.2202,17152.0
2020-08-10 12:40:00,55.21,55.29,55.2,55.27,12129.0,49.2202,49.2915,49.2113,49.2737,12129.0
2020-08-10 12:45:00,55.27,55.3,55.26,55.27,9222.0,49.2737,49.3004,49.2648,49.2737,9222.0
2020-08-10 12:50:00,55.27,55.33,55.26,55.31,29264.0,49.2737,49.3272,49.2648,49.3093,29264.0
2020-08-10 12:55:00,55.33,55.33,55.25,55.27,23781.0,49.3272,49.3272,49.2558,49.2737,23781.0
2020-08-10 13:00:00,55.28,55.3,55.22,55.24,17401.0,49.2826,49.3004,49.2291,49.2469,17401.0
2020-08-10 13:05:00,55.26,55.31,55.25,55.27,19552.0,49.2648,49.3093,49.2558,49.2737,19552.0
2020-08-10 13:10:00,55.27,55.3,55.25,55.29,9170.0,49.2737,49.3004,49.2558,49.2915,9170.0
2020-08-10 13:15:00,55.3,55.33,55.27,55.31,17881.0,49.3004,49.3272,49.2737,49.3093,17881.0
2020-08-10 13:20:00,55.3,55.33,55.28,55.33,11455.0,49.3004,49.3272,49.2826,49.3272,11455.0
2020-08-10 13:25:00,55.31,55.33,55.27,55.29,10700.0,49.3093,49.3272,49.2737,49.2915,10700.0
2020-08-10 13:30:00,55.29,55.29,55.24,55.25,9967.0,49.2915,49.2915,49.2469,49.2558,9967.0
2020-08-10 13:35:00,55.24,55.25,55.19,55.22,15103.0,49.2469,49.2558,49.2024,49.2291,15103.0
2020-08-10 13:40:00,55.22,55.23,55.15,55.15,8597.0,49.2291,49.238,49.1667,49.1667,8597.0
2020-08-10 13:45:00,55.16,55.18,55.14,55.18,8018.0,49.1756,49.1934,49.1578,49.1934,8018.0
2020-08-10 13:50:00,55.18,55.18,55.14,55.18,12727.0,49.1934,49.1934,49.1578,49.1934,12727.0
2020-08-10 13:55:00,55.17,55.21,55.16,55.21,7113.0,49.1845,49.2202,49.1756,49.2202,7113.0
2020-08-10 14:00:00,55.2,55.23,55.18,55.2,12028.0,49.2113,49.238,49.1934,49.2113,12028.0
2020-08-10 14:05:00,55.2,55.2,55.17,55.17,13286.0,49.2113,49.2113,49.1845,49.1845,13286.0
2020-08-10 14:10:00,55.18,55.18,55.11,55.14,16662.0,49.1934,49.1934,49.131,49.1578,16662.0
2020-08-10 14:15:00,55.13,55.14,55.1,55.11,8156.0,49.1489,49.1578,49.1221,49.131,8156.0
2020-08-10 14:20:00,55.11,55.15,55.1,55.15,10510.0,49.131,49.1667,49.1221,49.1667,10510.0
2020-08-10 14:25:00,55.15,55.2,55.14,55.2,10451.0,49.1667,49.2113,49.1578,49.2113,10451.0
2020-08-10 14:30:00,55.2,55.23,55.19,55.22,12708.0,49.2113,49.238,49.2024,49.2291,12708.0
2020-08-10 14:35:00,55.23,55.25,55.22,55.23,37356.0,49.238,49.2558,49.2291,49.238,37356.0
2020-08-10 14:40:00,55.22,55.25,55.21,55.25,9877.0,49.2291,49.2558,49.2202,49.2558,9877.0
2020-08-10 14:45:00,55.24,55.25,55.23,55.23,10872.0,49.2469,49.2558,49.238,49.238,10872.0
2020-08-10 14:50:00,55.23,55.3,55.23,55.3,9319.0,49.238,49.3004,49.238,49.3004,9319.0
2020-08-10 14:55:00,55.3,55.34,55.3,55.33,24342.0,49.3004,49.3361,49.3004,49.3272,24342.0
2020-08-10 15:00:00,55.33,55.34,55.3,55.34,11049.0,49.3272,49.3361,49.3004,49.3361,11049.0
2020-08-10 15:05:00,55.33,55.35,55.33,55.34,12583.0,49.3272,49.345,49.3272,49.3361,12583.0
2020-08-10 15:10:00,55.35,55.35,55.32,55.34,23734.0,49.345,49.345,49.3183,49.3361,23734.0
2020-08-10 15:15:00,55.33,55.38,55.33,55.37,27929.0,49.3272,49.3717,49.3272,49.3628,27929.0
2020-08-10 15:20:00,55.38,55.42,55.37,55.4,43727.0,49.3717,49.4074,49.3628,49.3896,43727.0
2020-08-10 15:25:00,55.4,55.4,55.34,55.37,23039.0,49.3896,49.3896,49.3361,49.3628,23039.0
2020-08-10 15:30:00,55.36,55.39,55.32,55.32,20488.0,49.3539,49.3807,49.3183,49.3183,20488.0
2020-08-10 15:35:00,55.32,55.34,55.28,55.29,43981.0,49.3183,49.3361,49.2826,49.2915,43981.0
2020-08-10 15:40:00,55.29,55.33,55.29,55.3,16491.0,49.2915,49.3272,49.2915,49.3004,16491.0
2020-08-10 15:45:00,55.31,55.31,55.26,55.26,28155.0,49.3093,49.3093,49.2648,49.2648,28155.0
2020-08-10 15:50:00,55.25,55.38,55.25,55.36,57547.0,49.2558,49.3717,49.2558,49.3539,57547.0
2020-08-10 15:55:00,55.37,55.4,55.35,55.38,82196.0,49.3628,49.3896,49.345,49.3717,82196.0
2020-08-11 09:30:00,55.72,55.74,55.38,55.38,254812.0,49.6749,49.6927,49.3717,49.3717,254812.0
2020-08-11 09:35:00,55.37,55.55,55.31,55.52,111385.0,49.3628,49.5233,49.3093,49.4966,111385.0
2020-08-11 09:40:00,55.52,55.6,55.49,55.6,53605.0,49.4966,49.5679,49.4698,49.5679,53605.0
2020-08-11 09:45:00,55.61,55.64,55.55,55.58,35323.0,49.5768,49.6035,49.5233,49.55,35323.0
2020-08-11 09:50:00,55.6,55.6,55.47,55.56,60084.0,49.5679,49.5679,49.452,49.5322,60084.0
2020-08-11 09:55:00,55.56,55.6,55.48,55.5,45825.0,49.5322,49.5679,49.4609,49.4787,45825.0
2020-08-11 10:00:00,55.51,55.52,55.38,55.4,77327.0,49.4876,49.4966,49.3717,49.3896,77327.0
2020-08-11 10:05:00,55.39,55.42,55.32,55.38,49574.0,49.3807,49.4074,49.3183,49.3717,49574.0
2020-08-11 10:10:00,55.39,55.44,55.33,55.36,38065.0,49.3807,49.4252,49.3272,49.3539,38065.0
2020-08-11 10:15:00,55.37,55.48,55.35,55.42,35114.0,49.3628,49.4609,49.345,49.4074,35114.0
2020-08-11 10:20:00,55.42,55.45,55.35,55.38,34583.0,49.4074,49.4342,49.345,49.3717,34583.0
2020-08-11 10:25:00,55.38,55.46,55.36,55.38,46627.0,49.3717,49.4431,49.3539,49.3717,46627.0
2020-08-11 10:30:00,55.38,55.39,55.3,55.31,28808.0,49.3717,49.3807,49.3004,49.3093,28808.0
2020-08-11 10:35:00,55.31,55.4,55.3,55.36,29236.0,49.3093,49.3896,49.3004,49.3539,29236.0
2020-08-11 10:40:00,55.36,55.39,55.32,55.39,21678.0,49.3539,49.3807,49.3183,49.3807,21678.0
2020-08-11 10:45:00,55.4,55.41,55.34,55.36,36072.0,49.3896,49.3985,49.3361,49.3539,36072.0
2020-08-11 10:50:00,55.37,55.38,55.3,55.34,22746.0,49.3628,49.3717,49.3004,49.3361,22746.0
2020-08-11 10:55:00,55.34,55.42,55.33,55.4,20682.0,49.3361,49.4074,49.3272,49.3896,20682.0
2020-08-11 11:00:00,55.39,55.45,55.33,55.44,18194.0,49.3807,49.4342,49.3272,49.4252,18194.0
2020-08-11 11:05:00,55.46,55.55,55.42,55.55,29661.0,49.4431,49.5233,49.4074,49.5233,29661.0
2020-08-11 11:10:00,55.54,55.61,55.54,55.58,28242.0,49.5144,49.5768,49.5144,49.55,28242.0
2020-08-11 11:15:00,55.58,55.66,55.51,55.58,52798.0,49.55,49.6214,49.4876,49.55,52798.0
2020-08-11 11:20:00,55.59,55.66,55.58,55.62,21215.0,49.559,49.6214,49.55,49.5857,21215.0
2020-08-11 11:25:00,55.63,55.63,55.56,55.59,17098.0,49.5946,49.5946,49.5322,49.559,17098.0
2020-08-11 11:30:00,55.6,55.6,55.46,55.57,77341.0,49.5679,49.5679,49.4431,49.5411,77341.0
2020-08-11 11:35:00,55.58,55.59,55.47,55.47,25463.0,49.55,49.559,49.452,49.452,25463.0
2020-08-11 11:40:00,55.48,55.49,55.4,55.45,52784.0,49.4609,49.4698,49.3896,49.4342,52784.0
2020-08-11 11:45:00,55.45,55.46,55.41,55.42,17451.0,49.4342,49.4431,49.3985,49.4074,17451.0
2020-08-11 11:50:00,55.43,55.44,55.38,55.39,22301.0,49.4163,49.4252,49.3717,49.3807,22301.0
2020-08-11 11:55:00,55.4,55.54,55.37,55.49,74075.0,49.3896,49.5144,49.3628,49.4698,74075.0
2020-08-11 12:00:00,55.5,55.57,55.46,55.56,26253.0,49.4787,49.5411,49.4431,49.5322,26253.0
2020-08-11 12:05:00,55.55,55.57,55.54,55.55,12913.0,49.5233,49.5411,49.5144,49.5233,12913.0
2020-08-11 12:10:00,55.55,55.59,55.5,55.58,78348.0,49.5233,49.559,49.4787,49.55,78348.0
2020-08-11 12:15:00,55.59,55.63,55.56,55.57,28281.0,49.559,49.5946,49.5322,49.5411,28281.0
2020-08-11 12:20:00,55.56,55.59,55.51,55.58,30602.0,49.5322,49.559,49.4876,49.55,30602.0
2020-08-11 12:25:00,55.58,55.61,55.53,55.53,7416.0,49.55,49.5768,49.5055,49.5055,7416.0
2020-08-11 12:30:00,55.53,55.55,55.5,55.55,14018.0,49.5055,49.5233,49.4787,49.5233,14018.0
2020-08-11 12:35:00,55.55,55.58,55.51,55.55,10179.0,49.5233,49.55,49.4876,49.5233,10179.0
2020-08-11 12:40:00,55.57,55.67,55.55,55.66,27490.0,49.5411,49.6303,49.5233,49.6214,27490.0
2020-08-11 12:45:00,55.66,55.67,55.62,55.64,6714.0,49.6214,49.6303,49.5857,49.6035,6714.0
2020-08-11 12:50:00,55.64,55.65,55.57,55.59,22023.0,49.6035,49.6125,49.5411,49.559,22023.0
2020-08-11 12:55:00,55.58,55.65,55.57,55.63,30508.0,49.55,49.6125,49.5411,49.5946,30508.0
2020-08-11 13:00:00,55.63,55.66,55.61,55.62,7662.0,49.5946,49.6214,49.5768,49.5857,7662.0
2020-08-11 13:05:00,55.62,55.65,55.6,55.62,16917.0,49.5857,49.6125,49.5679,49.5857,16917.0
2020-08-11 13:10:00,55.62,55.64,55.48,55.48,43396.0,49.5857,49.6035,49.4609,49.4609,43396.0
2020-08-11 13:15:00,55.48,55.52,55.43,55.52,64659.0,49.4609,49.4966,49.4163,49.4966,64659.0
2020-08-11 13:20:00,55.52,55.54,55.48,55.5,52627.0,49.4966,49.5144,49.4609,49.4787,52627.0
2020-08-11 13:25:00,55.49,55.5,55.45,55.47,27090.0,49.4698,49.4787,49.4342,49.452,27090.0
2020-08-11 13:30:00,55.48,55.48,55.45,55.46,12669.0,49.4609,49.4609,49.4342,49.4431,12669.0
2020-08-11 13:35:00,55.45,55.5,55.44,55.5,14966.0,49.4342,49.4787,49.4252,49.4787,14966.0
2020-08-11 13:40:00,55.5,55.5,55.44,55.48,13871.0,49.4787,49.4787,49.4252,49.4609,13871.0
2020-08-11 13:45:00,55.48,55.52,55.47,55.5,25617.0,49.4609,49.4966,49.452,49.4787,25617.0
2020-08-11 13:50:00,55.48,55.49,55.47,55.48,12167.0,49.4609,49.4698,49.452,49.4609,12167.0
2020-08-11 13:55:00,55.49,55.57,55.47,55.54,26993.0,49.4698,49.5411,49.452,49.5144,26993.0
2020-08-11 14:00:00,55.55,55.59,55.54,55.56,12818.0,49.5233,49.559,49.5144,49.5322,12818.0
2020-08-11 14:05:00,55.56,55.57,55.5,55.5,10383.0,49.5322,49.5411,49.4787,49.4787,10383.0
2020-08-11 14:10:00,55.5,55.5,55.45,55.46,26644.0,49.4787,49.4787,49.4342,49.4431,26644.0
2020-08-11 14:15:00,55.46,55.52,55.43,55.5,32742.0,49.4431,49.4966,49.4163,49.4787,32742.0
2020-08-11 14:20:00,55.5,55.5,55.44,55.45,13695.0,49.4787,49.4787,49.4252,49.4342,13695.0
2020-08-11 14:25:00,55.44,55.46,55.41,55.41,24280.0,49.4252,49.4431,49.3985,49.3985,24280.0
2020-08-11 14:30:00,55.42,55.48,55.4,55.41,46354.0,49.4074,49.4609,49.3896,49.3985,46354.0
2020-08-11 14:35:00,55.41,55.44,55.35,55.36,16615.0,49.3985,49.4252,49.345,49.3539,16615.0
2020-08-11 14:40:00,55.37,55.4,55.34,55.36,19271.0,49.3628,49.3896,49.3361,49.3539,19271.0
2020-08-11 14:45:00,55.34,55.34,55.29,55.32,29946.0,49.3361,49.3361,49.2915,49.3183,29946.0
2020-08-11 14:50:00,55.31,55.33,55.29,55.33,18764.0,49.3093,49.3272,49.2915,49.3272,18764.0
2020-08-11 14:55:00,55.32,55.36,55.3,55.33,16006.0,49.3183,49.3539,49.3004,49.3272,16006.0
2020-08-11 15:00:00,55.34,55.4,55.34,55.35,13608.0,49.3361,49.3896,49.3361,49.345,13608.0
2020-08-11 15:05:00,55.34,55.4,55.33,55.37,23667.0,49.3361,49.3896,49.3272,49.3628,23667.0
2020-08-11 15:10:00,55.36,55.4,55.34,55.37,38144.0,49.3539,49.3896,49.3361,49.3628,38144.0
2020-08-11 15:15:00,55.37,55.41,55.31,55.35,174328.0,49.3628,49.3985,49.3093,49.345,174328.0
2020-08-11 15:20:00,55.36,55.4,55.25,55.26,66682.0,49.3539,49.3896,49.2558,49.2648,66682.0
2020-08-11 15:25:00,55.26,55.34,55.26,55.32,34890.0,49.2648,49.3361,49.2648,49.3183,34890.0
2020-08-11 15:30:00,55.32,55.34,55.18,55.19,27498.0,49.3183,49.3361,49.1934,49.2024,27498.0
2020-08-11 15:35:00,55.19,55.29,55.18,55.26,45334.0,49.2024,49.2915,49.1934,49.2648,45334.0
2020-08-11 15:40:00,55.26,55.29,55.19,55.22,34053.0,49.2648,49.2915,49.2024,49.2291,34053.0
2020-08-11 15:45:00,55.21,55.23,55.15,55.18,37551.0,49.2202,49.238,49.1667,49.1934,37551.0
2020-08-11 15:50:00,55.18,55.18,55.1,55.11,89834.0,49.1934,49.1934,49.1221,49.131,89834.0
2020-08-11 15:55:00,55.11,55.18,55.11,55.18,96894.0,49.131,49.1934,49.131,49.1934,96894.0
2020-08-12 09:30:00,56.3,56.3,56.11,56.2,278273.0,50.1919,50.1919,50.0225,50.1028,278273.0
2020-08-12 09:35:00,56.19,56.3,56.14,56.15,150393.0,50.0939,50.1919,50.0493,50.0582,150393.0
2020-08-12 09:40:00,56.15,56.21,56.13,56.16,150989.0,50.0582,50.1117,50.0404,50.0671,150989.0
2020-08-12 09:45:00,56.16,56.33,56.1,56.31,105445.0,50.0671,50.2187,50.0136,50.2008,105445.0
2020-08-12 09:50:00,56.31,56.4,56.22,56.32,98286.0,50.2008,50.2811,50.1206,50.2098,98286.0
2020-08-12 09:55:00,56.33,56.36,56.27,56.35,191039.0,50.2187,50.2454,50.1652,50.2365,191039.0
2020-08-12 10:00:00,56.34,56.41,56.26,56.34,114227.0,50.2276,50.29,50.1563,50.2276,114227.0
2020-08-12 10:05:00,56.34,56.46,56.31,56.38,69092.0,50.2276,50.3346,50.2008,50.2633,69092.0
2020-08-12 10:10:00,56.38,56.46,56.31,56.44,63940.0,50.2633,50.3346,50.2008,50.3167,63940.0
2020-08-12 10:15:00,56.45,56.57,56.43,56.55,124037.0,50.3257,50.4326,50.3078,50.4148,124037.0
2020-08-12 10:20:00,56.55,56.66,56.5,56.65,95174.0,50.4148,50.5129,50.3702,50.504,95174.0
2020-08-12 10:25:00,56.65,56.8,56.63,56.78,86200.0,50.504,50.6377,50.4861,50.6199,86200.0
2020-08-12 10:30:00,56.79,56.83,56.74,56.82,94213.0,50.6288,50.6644,50.5842,50.6555,94213.0
2020-08-12 10:35:00,56.83,56.85,56.74,56.76,60163.0,50.6644,50.6823,50.5842,50.602,60163.0
2020-08-12 10:40:00,56.76,56.84,56.73,56.83,44138.0,50.602,50.6733,50.5753,50.6644,44138.0
2020-08-12 10:45:00,56.84,56.89,56.78,56.79,65871.0,50.6733,50.7179,50.6199,50.6288,65871.0
2020-08-12 10:50:00,56.8,56.94,56.8,56.93,73691.0,50.6377,50.7625,50.6377,50.7536,73691.0
2020-08-12 10:55:00,56.93,57.04,56.9,56.96,145747.0,50.7536,50.8516,50.7268,50.7803,145747.0
2020-08-12 11:00:00,56.97,57.01,56.9,56.99,61764.0,50.7892,50.8249,50.7268,50.8071,61764.0
2020-08-12 11:05:00,56.99,57.01,56.88,56.94,48453.0,50.8071,50.8249,50.709,50.7625,48453.0
2020-08-12 11:10:00,56.95,56.98,56.92,56.93,24962.0,50.7714,50.7982,50.7447,50.7536,24962.0
2020-08-12 11:15:00,56.93,57.03,56.93,56.96,49754.0,50.7536,50.8427,50.7536,50.7803,49754.0
2020-08-12 11:20:00,56.96,57.09,56.95,57.06,37345.0,50.7803,50.8962,50.7714,50.8695,37345.0
2020-08-12 11:25:00,57.07,57.18,57.06,57.15,111173.0,50.8784,50.9765,50.8695,50.9497,111173.0
2020-08-12 11:30:00,57.14,57.14,56.89,56.94,95132.0,50.9408,50.9408,50.7179,50.7625,95132.0
2020-08-12 11:35:00,56.93,56.94,56.77,56.81,57664.0,50.7536,50.7625,50.6109,50.6466,57664.0
2020-08-12 11:40:00,56.82,56.82,56.78,56.8,37578.0,50.6555,50.6555,50.6199,50.6377,37578.0
2020-08-12 11:45:00,56.8,56.88,56.78,56.81,32629.0,50.6377,50.709,50.6199,50.6466,32629.0
2020-08-12 11:50:00,56.82,56.82,56.7,56.76,47647.0,50.6555,50.6555,50.5485,50.602,47647.0
2020-08-12 11:55:00,56.77,56.81,56.74,56.77,37308.0,50.6109,50.6466,50.5842,50.6109,37308.0
2020-08-12 12:00:00,56.77,56.83,56.76,56.8,11863.0,50.6109,50.6644,50.602,50.6377,11863.0
2020-08-12 12:05:00,56.79,56.82,56.78,56.82,13116.0,50.6288,50.6555,50.6199,50.6555,13116.0
2020-08-12 12:10:00,56.84,56.89,56.84,56.87,35315.0,50.6733,50.7179,50.6733,50.7001,35315.0
2020-08-12 12:15:00,56.87,56.9,56.81,56.82,26746.0,50.7001,50.7268,50.6466,50.6555,26746.0
2020-08-12 12:20:00,56.8,56.84,56.78,56.83,22130.0,50.6377,50.6733,50.6199,50.6644,22130.0
2020-08-12 12:25:00,56.83,56.87,56.8,56.87,36336.0,50.6644,50.7001,50.6377,50.7001,36336.0
2020-08-12 12:30:00,56.88,56.89,56.84,56.85,20395.0,50.709,50.7179,50.6733,50.6823,20395.0
2020-08-12 12:35:00,56.86,56.87,56.81,56.82,11885.0,50.6912,50.7001,50.6466,50.6555,11885.0
2020-08-12 12:40:00,56.81,56.82,56.75,56.81,24471.0,50.6466,50.6555,50.5931,50.6466,24471.0
2020-08-12 12:45:00,56.81,56.85,56.77,56.84,18304.0,50.6466,50.6823,50.6109,50.6733,18304.0
2020-08-12 12:50:00,56.84,56.94,56.84,56.92,22562.0,50.6733,50.7625,50.6733,50.7447,22562.0
2020-08-12 12:55:00,56.92,56.93,56.86,56.87,29254.0,50.7447,50.7536,50.6912,50.7001,29254.0
2020-08-12 13:00:00,56.88,56.96,56.87,56.93,20681.0,50.709,50.7803,50.7001,50.7536,20681.0
2020-08-12 13:05:00,56.92,56.95,56.9,56.94,43153.0,50.7447,50.7714,50.7268,50.7625,43153.0
2020-08-12 13:10:00,56.94,56.96,56.93,56.94,11771.0,50.7625,50.7803,50.7536,50.7625,11771.0
2020-08-12 13:15:00,56.93,56.95,56.84,56.86,34085.0,50.7536,50.7714,50.6733,50.6912,34085.0
2020-08-12 13:20:00,56.86,56.86,56.74,56.75,25186.0,50.6912,50.6912,50.5842,50.5931,25186.0
2020-08-12 13:25:00,56.76,56.77,56.72,56.72,13760.0,50.602,50.6109,50.5664,50.5664,13760.0
2020-08-12 13:30:00,56.73,56.75,56.67,56.69,40173.0,50.5753,50.5931,50.5218,50.5396,40173.0
2020-08-12 13:35:00,56.69,56.72,56.68,56.69,18672.0,50.5396,50.5664,50.5307,50.5396,18672.0
2020-08-12 13:40:00,56.69,56.74,56.67,56.73,28360.0,50.5396,50.5842,50.5218,50.5753,28360.0
2020-08-12 13:45:00,56.73,56.79,56.71,56.77,16007.0,50.5753,50.6288,50.5575,50.6109,16007.0
2020-08-12 13:50:00,56.78,56.78,56.73,56.73,9270.0,50.6199,50.6199,50.5753,50.5753,9270.0
2020-08-12 13:55:00,56.74,56.8,56.72,56.8,23763.0,50.5842,50.6377,50.5664,50.6377,23763.0
2020-08-12 14:00:00,56.79,56.83,56.77,56.83,36239.0,50.6288,50.6644,50.6109,50.6644,36239.0
2020-08-12 14:05:00,56.83,56.85,56.8,56.84,28257.0,50.6644,50.6823,50.6377,50.6733,28257.0
2020-08-12 14:10:00,56.85,56.85,56.82,56.84,10151.0,50.6823,50.6823,50.6555,50.6733,10151.0
2020-08-12 14:15:00,56.84,56.86,56.82,56.85,19936.0,50.6733,50.6912,50.6555,50.6823,19936.0
2020-08-12 14:20:00,56.85,56.87,56.81,56.87,17118.0,50.6823,50.7001,50.6466,50.7001,17118.0
2020-08-12 14:25:00,56.86,56.87,56.81,56.82,20833.0,50.6912,50.7001,50.6466,50.6555,20833.0
2020-08-12 14:30:00,56.83,56.84,56.79,56.82,45789.0,50.6644,50.6733,50.6288,50.6555,45789.0
2020-08-12 14:35:00,56.83,56.83,56.77,56.78,34020.0,50.6644,50.6644,50.6109,50.6199,34020.0
2020-08-12 14:40:00,56.78,56.8,56.77,56.8,9105.0,50.6199,50.6377,50.6109,50.6377,9105.0
2020-08-12 14:45:00,56.79,56.82,56.76,56.8,29154.0,50.6288,50.6555,50.602,50.6377,29154.0
2020-08-12 14:50:00,56.8,56.82,56.77,56.8,15609.0,50.6377,50.6555,50.6109,50.6377,15609.0
2020-08-12 14:55:00,56.8,56.84,56.79,56.81,16736.0,50.6377,50.6733,50.6288,50.6466,16736.0
2020-08-12 15:00:00,56.82,56.84,56.81,56.82,13459.0,50.6555,50.6733,50.6466,50.6555,13459.0
2020-08-12 15:05:00,56.82,56.84,56.78,56.79,32040.0,50.6555,50.6733,50.6199,50.6288,32040.0
2020-08-12 15:10:00,56.79,56.84,56.78,56.83,25443.0,50.6288,50.6733,50.6199,50.6644,25443.0
2020-08-12 15:15:00,56.82,56.83,56.81,56.83,16561.0,50.6555,50.6644,50.6466,50.6644,16561.0
2020-08-12 15:20:00,56.83,56.85,56.79,56.85,18942.0,50.6644,50.6823,50.6288,50.6823,18942.0
2020-08-12 15:25:00,56.85,56.86,56.82,56.82,31759.0,50.6823,50.6912,50.6555,50.6555,31759.0
2020-08-12 15:30:00,56.81,56.82,56.74,56.8,79050.0,50.6466,50.6555,50.5842,50.6377,79050.0
2020-08-12 15:35:00,56.79,56.82,56.78,56.8,33630.0,50.6288,50.6555,50.6199,50.6377,33630.0
2020-08-12 15:40:00,56.8,56.82,56.78,56.8,66902.0,50.6377,50.6555,50.6199,50.6377,66902.0
2020-08-12 15:45:00,56.8,56.81,56.75,56.77,57112.0,50.6377,50.6466,50.5931,50.6109,57112.0
2020-08-12 15:50:00,56.78,56.79,56.72,56.77,73615.0,50.6199,50.6288,50.5664,50.6109,73615.0
2020-08-12 15:55:00,56.77,56.8,56.73,56.74,209685.0,50.6109,50.6377,50.5753,50.5842,209685.0
2020-08-13 09:30:00,56.34,56.43,56.15,56.17,164743.0,50.6327,50.7135,50.4619,50.4799,164743.0
2020-08-13 09:35:00,56.16,56.33,56.16,56.23,53657.0,50.4709,50.6237,50.4709,50.5338,53657.0
2020-08-13 09:40:00,56.22,56.26,56.16,56.23,69021.0,50.5248,50.5608,50.4709,50.5338,69021.0
2020-08-13 09:45:00,56.22,56.23,56.01,56.05,96201.0,50.5248,50.5338,50.3361,50.372,96201.0
2020-08-13 09:50:00,56.05,56.16,56.03,56.08,60872.0,50.372,50.4709,50.3541,50.399,60872.0
2020-08-13 09:55:00,56.09,56.16,56.06,56.15,26485.0,50.408,50.4709,50.381,50.4619,26485.0
2020-08-13 10:00:00,56.15,56.16,56.05,56.07,44682.0,50.4619,50.4709,50.372,50.39,44682.0
2020-08-13 10:05:00,56.08,56.24,56.08,56.24,49462.0,50.399,50.5428,50.399,50.5428,49462.0
2020-08-13 10:10:00,56.23,56.28,56.22,56.27,14391.0,50.5338,50.5787,50.5248,50.5697,14391.0
2020-08-13 10:15:00,56.28,56.3,56.23,56.3,21817.0,50.5787,50.5967,50.5338,50.5967,21817.0
2020-08-13 10:20:00,56.31,56.37,56.31,56.33,20324.0,50.6057,50.6596,50.6057,50.6237,20324.0
2020-08-13 10:25:00,56.34,56.35,56.26,56.31,26560.0,50.6327,50.6416,50.5608,50.6057,26560.0
2020-08-13 10:30:00,56.32,56.36,56.3,56.34,12110.0,50.6147,50.6506,50.5967,50.6327,12110.0
2020-08-13 10:35:00,56.33,56.4,56.33,56.38,19939.0,50.6237,50.6866,50.6237,50.6686,19939.0
2020-08-13 10:40:00,56.39,56.39,56.3,56.3,14047.0,50.6776,50.6776,50.5967,50.5967,14047.0
2020-08-13 10:45:00,56.3,56.31,56.25,56.29,40263.0,50.5967,50.6057,50.5518,50.5877,40263.0
2020-08-13 10:50:00,56.29,56.32,56.26,56.3,21252.0,50.5877,50.6147,50.5608,50.5967,21252.0
2020-08-13 10:55:00,56.29,56.3,56.21,56.22,38867.0,50.5877,50.5967,50.5158,50.5248,38867.0
2020-08-13 11:00:00,56.22,56.3,56.21,56.27,22759.0,50.5248,50.5967,50.5158,50.5697,22759.0
2020-08-13 11:05:00,56.28,56.33,56.28,56.29,13857.0,50.5787,50.6237,50.5787,50.5877,13857.0
2020-08-13 11:10:00,56.29,56.31,56.25,56.28,27424.0,50.5877,50.6057,50.5518,50.5787,27424.0
2020-08-13 11:15:00,56.28,56.32,56.25,56.28,34055.0,50.5787,50.6147,50.5518,50.5787,34055.0
2020-08-13 11:20:00,56.27,56.3,56.25,56.3,17279.0,50.5697,50.5967,50.5518,50.5967,17279.0
2020-08-13 11:25:00,56.28,56.31,56.25,56.26,37069.0,50.5787,50.6057,50.5518,50.5608,37069.0
2020-08-13 11:30:00,56.25,56.27,55.98,56.08,156344.0,50.5518,50.5697,50.3091,50.399,156344.0
2020-08-13 11:35:00,56.09,56.14,56.02,56.03,35082.0,50.408,50.4529,50.3451,50.3541,35082.0
2020-08-13 11:40:00,56.03,56.03,55.87,55.89,36846.0,50.3541,50.3541,50.2103,50.2282,36846.0
2020-08-13 11:45:00,55.9,55.94,55.84,55.87,25364.0,50.2372,50.2732,50.1833,50.2103,25364.0
2020-08-13 11:50:00,55.86,55.92,55.84,55.85,22014.0,50.2013,50.2552,50.1833,50.1923,22014.0
2020-08-13 11:55:00,55.86,55.89,55.84,55.88,19778.0,50.2013,50.2282,50.1833,50.2193,19778.0
2020-08-13 12:00:00,55.89,56.0,55.87,55.98,23375.0,50.2282,50.3271,50.2103,50.3091,23375.0
2020-08-13 12:05:00,55.98,56.04,55.96,55.96,11847.0,50.3091,50.363,50.2911,50.2911,11847.0
2020-08-13 12:10:00,55.97,55.99,55.96,55.97,21780.0,50.3001,50.3181,50.2911,50.3001,21780.0
2020-08-13 12:15:00,55.98,56.0,55.96,55.96,9710.0,50.3091,50.3271,50.2911,50.2911,9710.0
2020-08-13 12:20:00,55.96,56.0,55.95,55.98,13673.0,50.2911,50.3271,50.2822,50.3091,13673.0
2020-08-13 12:25:00,55.99,56.0,55.95,55.97,18556.0,50.3181,50.3271,50.2822,50.3001,18556.0
2020-08-13 12:30:00,55.98,56.01,55.97,56.0,13791.0,50.3091,50.3361,50.3001,50.3271,13791.0
2020-08-13 12:35:00,56.0,56.01,55.97,56.0,19367.0,50.3271,50.3361,50.3001,50.3271,19367.0
2020-08-13 12:40:00,56.0,56.03,55.96,55.97,14820.0,50.3271,50.3541,50.2911,50.3001,14820.0
2020-08-13 12:45:00,55.97,56.0,55.94,55.95,27008.0,50.3001,50.3271,50.2732,50.2822,27008.0
2020-08-13 12:50:00,55.95,55.96,55.9,55.91,7595.0,50.2822,50.2911,50.2372,50.2462,7595.0
2020-08-13 12:55:00,55.91,55.99,55.91,55.98,16105.0,50.2462,50.3181,50.2462,50.3091,16105.0
2020-08-13 13:00:00,55.98,55.99,55.87,55.88,18845.0,50.3091,50.3181,50.2103,50.2193,18845.0
2020-08-13 13:05:00,55.87,55.9,55.86,55.89,15858.0,50.2103,50.2372,50.2013,50.2282,15858.0
2020-08-13 13:10:00,55.89,55.93,55.88,55.91,12100.0,50.2282,50.2642,50.2193,50.2462,12100.0
2020-08-13 13:15:00,55.91,55.92,55.84,55.87,53191.0,50.2462,50.2552,50.1833,50.2103,53191.0
2020-08-13 13:20:00,55.87,55.87,55.82,55.83,16474.0,50.2103,50.2103,50.1653,50.1743,16474.0
2020-08-13 13:25:00,55.83,55.83,55.79,55.82,19906.0,50.1743,50.1743,50.1384,50.1653,19906.0
2020-08-13 13:30:00,55.82,55.84,55.76,55.8,11932.0,50.1653,50.1833,50.1114,50.1474,11932.0
2020-08-13 13:35:00,55.8,55.86,55.79,55.86,10519.0,50.1474,50.2013,50.1384,50.2013,10519.0
2020-08-13 13:40:00,55.86,55.95,55.84,55.95,24802.0,50.2013,50.2822,50.1833,50.2822,24802.0
2020-08-13 13:45:00,55.95,55.97,55.93,55.96,8298.0,50.2822,50.3001,50.2642,50.2911,8298.0
2020-08-13 13:50:00,55.96,55.97,55.93,55.97,10134.0,50.2911,50.3001,50.2642,50.3001,10134.0
2020-08-13 13:55:00,55.97,55.98,55.94,55.96,16073.0,50.3001,50.3091,50.2732,50.2911,16073.0
2020-08-13 14:00:00,55.97,55.97,55.9,55.91,18521.0,50.3001,50.3001,50.2372,50.2462,18521.0
2020-08-13 14:05:00,55.91,56.0,55.86,55.91,69433.0,50.2462,50.3271,50.2013,50.2462,69433.0
2020-08-13 14:10:00,55.91,55.91,55.85,55.87,15207.0,50.2462,50.2462,50.1923,50.2103,15207.0
2020-08-13 14:15:00,55.87,55.88,55.79,55.8,19353.0,50.2103,50.2193,50.1384,50.1474,19353.0
2020-08-13 14:20:00,55.79,55.79,55.7,55.73,32671.0,50.1384,50.1384,50.0575,50.0844,32671.0
2020-08-13 14:25:00,55.73,55.8,55.73,55.76,19302.0,50.0844,50.1474,50.0844,50.1114,19302.0
2020-08-13 14:30:00,55.75,55.83,55.73,55.82,58329.0,50.1024,50.1743,50.0844,50.1653,58329.0
2020-08-13 14:35:00,55.8,55.82,55.74,55.76,30220.0,50.1474,50.1653,50.0934,50.1114,30220.0
2020-08-13 14:40:00,55.77,55.79,55.74,55.74,35925.0,50.1204,50.1384,50.0934,50.0934,35925.0
2020-08-13 14:45:00,55.74,55.86,55.73,55.85,55438.0,50.0934,50.2013,50.0844,50.1923,55438.0
2020-08-13 14:50:00,55.85,55.85,55.76,55.8,21253.0,50.1923,50.1923,50.1114,50.1474,21253.0
2020-08-13 14:55:00,55.8,55.81,55.76,55.78,17186.0,50.1474,50.1563,50.1114,50.1294,17186.0
2020-08-13 15:00:00,55.79,55.81,55.74,55.78,23859.0,50.1384,50.1563,50.0934,50.1294,23859.0
2020-08-13 15:05:00,55.75,55.81,55.75,55.77,19084.0,50.1024,50.1563,50.1024,50.1204,19084.0
2020-08-13 15:10:00,55.77,55.82,55.75,55.82,27345.0,50.1204,50.1653,50.1024,50.1653,27345.0
2020-08-13 15:15:00,55.81,55.87,55.79,55.86,32727.0,50.1563,50.2103,50.1384,50.2013,32727.0
2020-08-13 15:20:00,55.85,55.87,55.83,55.86,47456.0,50.1923,50.2103,50.1743,50.2013,47456.0
2020-08-13 15:25:00,55.86,55.87,55.84,55.86,45791.0,50.2013,50.2103,50.1833,50.2013,45791.0
2020-08-13 15:30:00,55.86,55.87,55.85,55.86,47115.0,50.2013,50.2103,50.1923,50.2013,47115.0
2020-08-13 15:35:00,55.86,55.87,55.8,55.8,60886.0,50.2013,50.2103,50.1474,50.1474,60886.0
2020-08-13 15:40:00,55.81,55.84,55.8,55.81,40259.0,50.1563,50.1833,50.1474,50.1563,40259.0
2020-08-13 15:45:00,55.8,55.82,55.74,55.77,88608.0,50.1474,50.1653,50.0934,50.1204,88608.0
2020-08-13 15:50:00,55.77,55.83,55.71,55.77,157275.0,50.1204,50.1743,50.0665,50.1204,157275.0
2020-08-13 15:55:00,55.76,55.82,55.69,55.82,209853.0,50.1114,50.1653,50.0485,50.1653,209853.0
2020-08-14 09:30:00,55.47,55.6,55.35,55.37,122940.0,49.8508,49.9676,49.7429,49.7609,122940.0
2020-08-14 09:35:00,55.35,55.49,55.32,55.44,33581.0,49.7429,49.8688,49.716,49.8238,33581.0
2020-08-14 09:40:00,55.45,55.58,55.41,55.57,31068.0,49.8328,49.9496,49.7969,49.9407,31068.0
2020-08-14 09:45:00,55.57,55.57,55.38,55.4,44571.0,49.9407,49.9407,49.7699,49.7879,44571.0
2020-08-14 09:50:00,55.43,55.5,55.4,55.49,18722.0,49.8148,49.8777,49.7879,49.8688,18722.0
2020-08-14 09:55:00,55.5,55.58,55.48,55.54,10785.0,49.8777,49.9496,49.8598,49.9137,10785.0
2020-08-14 10:00:00,55.55,55.6,55.49,55.49,50265.0,49.9227,49.9676,49.8688,49.8688,50265.0
2020-08-14 10:05:00,55.49,55.5,55.4,55.4,26342.0,49.8688,49.8777,49.7879,49.7879,26342.0
2020-08-14 10:10:00,55.4,55.42,55.24,55.29,62261.0,49.7879,49.8059,49.6441,49.689,62261.0
2020-08-14 10:15:00,55.31,55.32,55.21,55.22,26757.0,49.707,49.716,49.6171,49.6261,26757.0
2020-08-14 10:20:00,55.23,55.33,55.22,55.29,34106.0,49.6351,49.725,49.6261,49.689,34106.0
2020-08-14 10:25:00,55.29,55.3,55.15,55.17,51743.0,49.689,49.698,49.5632,49.5812,51743.0
2020-08-14 10:30:00,55.17,55.28,55.16,55.25,30986.0,49.5812,49.68,49.5722,49.6531,30986.0
2020-08-14 10:35:00,55.25,55.26,55.21,55.23,28522.0,49.6531,49.6621,49.6171,49.6351,28522.0
2020-08-14 10:40:00,55.23,55.32,55.21,55.32,25141.0,49.6351,49.716,49.6171,49.716,25141.0
2020-08-14 10:45:00,55.32,55.36,55.27,55.34,27982.0,49.716,49.7519,49.671,49.734,27982.0
2020-08-14 10:50:00,55.33,55.34,55.26,55.3,44052.0,49.725,49.734,49.6621,49.698,44052.0
2020-08-14 10:55:00,55.3,55.3,55.22,55.22,35017.0,49.698,49.698,49.6261,49.6261,35017.0
2020-08-14 11:00:00,55.22,55.26,55.2,55.23,28459.0,49.6261,49.6621,49.6081,49.6351,28459.0
2020-08-14 11:05:00,55.23,55.28,55.22,55.27,18488.0,49.6351,49.68,49.6261,49.671,18488.0
2020-08-14 11:10:00,55.27,55.3,55.25,55.26,26020.0,49.671,49.698,49.6531,49.6621,26020.0
2020-08-14 11:15:00,55.28,55.29,55.17,55.19,51927.0,49.68,49.689,49.5812,49.5992,51927.0
2020-08-14 11:20:00,55.2,55.28,55.2,55.26,30271.0,49.6081,49.68,49.6081,49.6621,30271.0
2020-08-14 11:25:00,55.25,55.28,55.23,55.24,23218.0,49.6531,49.68,49.6351,49.6441,23218.0
2020-08-14 11:30:00,55.25,55.34,55.22,55.3,70010.0,49.6531,49.734,49.6261,49.698,70010.0
2020-08-14 11:35:00,55.28,55.28,55.21,55.22,20621.0,49.68,49.68,49.6171,49.6261,20621.0
2020-08-14 11:40:00,55.23,55.26,55.21,55.22,18498.0,49.6351,49.6621,49.6171,49.6261,18498.0
2020-08-14 11:45:00,55.23,55.31,55.23,55.27,24240.0,49.6351,49.707,49.6351,49.671,24240.0
2020-08-14 11:50:00,55.26,55.31,55.25,55.27,19869.0,49.6621,49.707,49.6531,49.671,19869.0
2020-08-14 11:55:00,55.28,55.29,55.27,55.28,15159.0,49.68,49.689,49.671,49.68,15159.0
2020-08-14 12:00:00,55.28,55.32,55.24,55.24,14735.0,49.68,49.716,49.6441,49.6441,14735.0
2020-08-14 12:05:00,55.24,55.25,55.14,55.14,43461.0,49.6441,49.6531,49.5542,49.5542,43461.0
2020-08-14 12:10:00,55.15,55.2,55.14,55.18,23591.0,49.5632,49.6081,49.5542,49.5902,23591.0
2020-08-14 12:15:00,55.19,55.22,55.17,55.19,37997.0,49.5992,49.6261,49.5812,49.5992,37997.0
2020-08-14 12:20:00,55.2,55.2,55.12,55.13,15808.0,49.6081,49.6081,49.5362,49.5452,15808.0
2020-08-14 12:25:00,55.12,55.14,55.11,55.14,22462.0,49.5362,49.5542,49.5273,49.5542,22462.0
2020-08-14 12:30:00,55.14,55.16,55.12,55.13,13170.0,49.5542,49.5722,49.5362,49.5452,13170.0
2020-08-14 12:35:00,55.13,55.15,55.11,55.15,20697.0,49.5452,49.5632,49.5273,49.5632,20697.0
2020-08-14 12:40:00,55.14,55.2,55.13,55.2,21313.0,49.5542,49.6081,49.5452,49.6081,21313.0
2020-08-14 12:45:00,55.19,55.19,55.12,55.15,7916.0,49.5992,49.5992,49.5362,49.5632,7916.0
2020-08-14 12:50:00,55.14,55.16,55.12,55.13,9239.0,49.5542,49.5722,49.5362,49.5452,9239.0
2020-08-14 12:55:00,55.13,55.14,55.1,55.12,27064.0,49.5452,49.5542,49.5183,49.5362,27064.0
2020-08-14 13:00:00,55.12,55.15,55.1,55.1,8648.0,49.5362,49.5632,49.5183,49.5183,8648.0
2020-08-14 13:05:00,55.1,55.11,55.06,55.09,57395.0,49.5183,49.5273,49.4823,49.5093,57395.0
2020-08-14 13:10:00,55.09,55.13,55.09,55.12,21255.0,49.5093,49.5452,49.5093,49.5362,21255.0
2020-08-14 13:15:00,55.12,55.17,55.11,55.16,21039.0,49.5362,49.5812,49.5273,49.5722,21039.0
2020-08-14 13:20:00,55.18,55.23,55.17,55.22,34999.0,49.5902,49.6351,49.5812,49.6261,34999.0
2020-08-14 13:25:00,55.22,55.22,55.15,55.16,21184.0,49.6261,49.6261,49.5632,49.5722,21184.0
2020-08-14 13:30:00,55.17,55.19,55.14,55.15,17810.0,49.5812,49.5992,49.5542,49.5632,17810.0
2020-08-14 13:35:00,55.15,55.15,55.1,55.11,13811.0,49.5632,49.5632,49.5183,49.5273,13811.0
2020-08-14 13:40:00,55.11,55.11,55.08,55.09,19860.0,49.5273,49.5273,49.5003,49.5093,19860.0
2020-08-14 13:45:00,55.09,55.13,55.08,55.13,21138.0,49.5093,49.5452,49.5003,49.5452,21138.0
2020-08-14 13:50:00,55.13,55.13,55.09,55.09,12334.0,49.5452,49.5452,49.5093,49.5093,12334.0
2020-08-14 13:55:00,55.1,55.14,55.08,55.13,17251.0,49.5183,49.5542,49.5003,49.5452,17251.0
2020-08-14 14:00:00,55.12,55.12,55.07,55.09,16189.0,49.5362,49.5362,49.4913,49.5093,16189.0
2020-08-14 14:05:00,55.09,55.12,55.07,55.11,19343.0,49.5093,49.5362,49.4913,49.5273,19343.0
2020-08-14 14:10:00,55.1,55.17,55.1,55.17,16983.0,49.5183,49.5812,49.5183,49.5812,16983.0
2020-08-14 14:15:00,55.18,55.19,55.13,55.14,19515.0,49.5902,49.5992,49.5452,49.5542,19515.0
2020-08-14 14:20:00,55.13,55.15,55.1,55.12,6819.0,49.5452,49.5632,49.5183,49.5362,6819.0
2020-08-14 14:25:00,55.11,55.13,55.08,55.13,20511.0,49.5273,49.5452,49.5003,49.5452,20511.0
2020-08-14 14:30:00,55.13,55.17,55.12,55.14,25764.0,49.5452,49.5812,49.5362,49.5542,25764.0
2020-08-14 14:35:00,55.14,55.14,55.1,55.1,8272.0,49.5542,49.5542,49.5183,49.5183,8272.0
2020-08-14 14:40:00,55.1,55.12,55.08,55.1,20260.0,49.5183,49.5362,49.5003,49.5183,20260.0
2020-08-14 14:45:00,55.1,55.11,55.07,55.08,17062.0,49.5183,49.5273,49.4913,49.5003,17062.0
2020-08-14 14:50:00,55.08,55.1,55.07,55.09,15177.0,49.5003,49.5183,49.4913,49.5093,15177.0
2020-08-14 14:55:00,55.1,55.11,55.09,55.09,8965.0,49.5183,49.5273,49.5093,49.5093,8965.0
2020-08-14 15:00:00,55.09,55.14,55.08,55.13,36211.0,49.5093,49.5542,49.5003,49.5452,36211.0
2020-08-14 15:05:00,55.13,55.19,55.13,55.15,18481.0,49.5452,49.5992,49.5452,49.5632,18481.0
2020-08-14 15:10:00,55.15,55.15,55.1,55.12,14179.0,49.5632,49.5632,49.5183,49.5362,14179.0
2020-08-14 15:15:00,55.11,55.14,55.1,55.11,10410.0,49.5273,49.5542,49.5183,49.5273,10410.0
2020-08-14 15:20:00,55.12,55.13,55.09,55.1,39353.0,49.5362,49.5452,49.5093,49.5183,39353.0
2020-08-14 15:25:00,55.1,55.14,55.09,55.1,25667.0,49.5183,49.5542,49.5093,49.5183,25667.0
2020-08-14 15:30:00,55.1,55.11,55.06,55.1,25608.0,49.5183,49.5273,49.4823,49.5183,25608.0
2020-08-14 15:35:00,55.09,55.1,55.05,55.09,64611.0,49.5093,49.5183,49.4733,49.5093,64611.0
2020-08-14 15:40:00,55.08,55.15,55.07,55.14,45452.0,49.5003,49.5632,49.4913,49.5542,45452.0
2020-08-14 15:45:00,55.13,55.16,55.08,55.08,33730.0,49.5452,49.5722,49.5003,49.5003,33730.0
2020-08-14 15:50:00,55.08,55.18,55.07,55.16,60182.0,49.5003,49.5902,49.4913,49.5722,60182.0
2020-08-14 15:55:00,55.16,55.2,55.13,55.2,102973.0,49.5722,49.6081,49.5452,49.6081,102973.0
2020-08-17 09:30:00,55.94,56.04,55.85,56.04,202923.0,50.2732,50.363,50.1923,50.363,202923.0
2020-08-17 09:35:00,56.04,56.04,55.97,56.0,54002.0,50.363,50.363,50.3001,50.3271,54002.0
2020-08-17 09:40:00,56.01,56.27,56.01,56.23,107986.0,50.3361,50.5697,50.3361,50.5338,107986.0
2020-08-17 09:45:00,56.25,56.31,56.18,56.3,65302.0,50.5518,50.6057,50.4889,50.5967,65302.0
2020-08-17 09:50:00,56.31,56.38,56.28,56.37,41400.0,50.6057,50.6686,50.5787,50.6596,41400.0
2020-08-17 09:55:00,56.38,56.41,56.29,56.36,37722.0,50.6686,50.6956,50.5877,50.6506,37722.0
2020-08-17 10:00:00,56.36,56.48,56.35,56.45,71029.0,50.6506,50.7585,50.6416,50.7315,71029.0
2020-08-17 10:05:00,56.44,56.47,56.38,56.4,39915.0,50.7225,50.7495,50.6686,50.6866,39915.0
2020-08-17 10:10:00,56.4,56.44,56.35,56.37,37332.0,50.6866,50.7225,50.6416,50.6596,37332.0
2020-08-17 10:15:00,56.36,56.48,56.34,56.42,76750.0,50.6506,50.7585,50.6327,50.7046,76750.0
2020-08-17 10:20:00,56.42,56.53,56.41,56.51,47278.0,50.7046,50.8034,50.6956,50.7854,47278.0
2020-08-17 10:25:00,56.52,56.58,56.48,56.57,40860.0,50.7944,50.8483,50.7585,50.8394,40860.0
2020-08-17 10:30:00,56.57,56.58,56.53,56.55,29640.0,50.8394,50.8483,50.8034,50.8214,29640.0
2020-08-17 10:35:00,56.55,56.58,56.53,56.57,19848.0,50.8214,50.8483,50.8034,50.8394,19848.0
2020-08-17 10:40:00,56.56,56.61,56.54,56.55,27593.0,50.8304,50.8753,50.8124,50.8214,27593.0
2020-08-17 10:45:00,56.56,56.63,56.56,56.58,26038.0,50.8304,50.8933,50.8304,50.8483,26038.0
2020-08-17 10:50:00,56.57,56.6,56.52,56.54,26304.0,50.8394,50.8663,50.7944,50.8124,26304.0
2020-08-17 10:55:00,56.53,56.53,56.49,56.5,35513.0,50.8034,50.8034,50.7675,50.7764,35513.0
2020-08-17 11:00:00,56.49,56.51,56.44,56.5,23634.0,50.7675,50.7854,50.7225,50.7764,23634.0
2020-08-17 11:05:00,56.5,56.53,56.48,56.52,22607.0,50.7764,50.8034,50.7585,50.7944,22607.0
2020-08-17 11:10:00,56.53,56.54,56.49,56.51,22747.0,50.8034,50.8124,50.7675,50.7854,22747.0
2020-08-17 11:15:00,56.51,56.55,56.5,56.51,23753.0,50.7854,50.8214,50.7764,50.7854,23753.0
2020-08-17 11:20:00,56.51,56.56,56.48,56.52,43733.0,50.7854,50.8304,50.7585,50.7944,43733.0
2020-08-17 11:25:00,56.53,56.62,56.52,56.59,38864.0,50.8034,50.8843,50.7944,50.8573,38864.0
2020-08-17 11:30:00,56.58,56.65,56.42,56.48,69585.0,50.8483,50.9113,50.7046,50.7585,69585.0
2020-08-17 11:35:00,56.49,56.5,56.43,56.43,18943.0,50.7675,50.7764,50.7135,50.7135,18943.0
2020-08-17 11:40:00,56.44,56.51,56.41,56.5,16720.0,50.7225,50.7854,50.6956,50.7764,16720.0
2020-08-17 11:45:00,56.5,56.52,56.48,56.51,17025.0,50.7764,50.7944,50.7585,50.7854,17025.0
2020-08-17 11:50:00,56.52,56.54,56.49,56.52,16404.0,50.7944,50.8124,50.7675,50.7944,16404.0
2020-08-17 11:55:00,56.51,56.57,56.49,56.56,20354.0,50.7854,50.8394,50.7675,50.8304,20354.0
2020-08-17 12:00:00,56.56,56.59,56.56,56.58,9226.0,50.8304,50.8573,50.8304,50.8483,9226.0
2020-08-17 12:05:00,56.59,56.62,56.55,56.55,22255.0,50.8573,50.8843,50.8214,50.8214,22255.0
2020-08-17 12:10:00,56.55,56.58,56.54,56.58,11844.0,50.8214,50.8483,50.8124,50.8483,11844.0
2020-08-17 12:15:00,56.58,56.59,56.56,56.57,9529.0,50.8483,50.8573,50.8304,50.8394,9529.0
2020-08-17 12:20:00,56.56,56.56,56.51,56.55,17264.0,50.8304,50.8304,50.7854,50.8214,17264.0
2020-08-17 12:25:00,56.54,56.54,56.51,56.54,12110.0,50.8124,50.8124,50.7854,50.8124,12110.0
2020-08-17 12:30:00,56.53,56.53,56.44,56.45,41188.0,50.8034,50.8034,50.7225,50.7315,41188.0
2020-08-17 12:35:00,56.45,56.46,56.41,56.43,14357.0,50.7315,50.7405,50.6956,50.7135,14357.0
2020-08-17 12:40:00,56.43,56.49,56.42,56.48,13556.0,50.7135,50.7675,50.7046,50.7585,13556.0
2020-08-17 12:45:00,56.48,56.49,56.43,56.43,16292.0,50.7585,50.7675,50.7135,50.7135,16292.0
2020-08-17 12:50:00,56.43,56.45,56.43,56.45,12932.0,50.7135,50.7315,50.7135,50.7315,12932.0
2020-08-17 12:55:00,56.44,56.46,56.43,56.46,11907.0,50.7225,50.7405,50.7135,50.7405,11907.0
2020-08-17 13:00:00,56.46,56.46,56.42,56.43,33730.0,50.7405,50.7405,50.7046,50.7135,33730.0
2020-08-17 13:05:00,56.43,56.43,56.33,56.33,18556.0,50.7135,50.7135,50.6237,50.6237,18556.0
2020-08-17 13:10:00,56.33,56.36,56.29,56.31,30768.0,50.6237,50.6506,50.5877,50.6057,30768.0
2020-08-17 13:15:00,56.31,56.33,56.28,56.32,20108.0,50.6057,50.6237,50.5787,50.6147,20108.0
2020-08-17 13:20:00,56.31,56.32,56.3,56.31,18325.0,50.6057,50.6147,50.5967,50.6057,18325.0
2020-08-17 13:25:00,56.32,56.36,56.31,56.36,9457.0,50.6147,50.6506,50.6057,50.6506,9457.0
2020-08-17 13:30:00,56.36,56.4,56.35,56.39,13281.0,50.6506,50.6866,50.6416,50.6776,13281.0
2020-08-17 13:35:00,56.39,56.43,56.34,56.39,33994.0,50.6776,50.7135,50.6327,50.6776,33994.0
2020-08-17 13:40:00,56.39,56.4,56.38,56.4,9988.0,50.6776,50.6866,50.6686,50.6866,9988.0
2020-08-17 13:45:00,56.4,56.49,56.4,56.48,15002.0,50.6866,50.7675,50.6866,50.7585,15002.0
2020-08-17 13:50:00,56.48,56.49,56.46,56.48,15629.0,50.7585,50.7675,50.7405,50.7585,15629.0
2020-08-17 13:55:00,56.48,56.52,56.42,56.43,45674.0,50.7585,50.7944,50.7046,50.7135,45674.0
2020-08-17 14:00:00,56.45,56.45,56.42,56.44,5322.0,50.7315,50.7315,50.7046,50.7225,5322.0
2020-08-17 14:05:00,56.44,56.45,56.43,56.44,6003.0,50.7225,50.7315,50.7135,50.7225,6003.0
2020-08-17 14:10:00,56.44,56.45,56.42,56.45,11746.0,50.7225,50.7315,50.7046,50.7315,11746.0
2020-08-17 14:15:00,56.45,56.45,56.41,56.45,25471.0,50.7315,50.7315,50.6956,50.7315,25471.0
2020-08-17 14:20:00,56.44,56.46,56.42,56.44,8522.0,50.7225,50.7405,50.7046,50.7225,8522.0
2020-08-17 14:25:00,56.43,56.44,56.42,56.43,9496.0,50.7135,50.7225,50.7046,50.7135,9496.0
2020-08-17 14:30:00,56.44,56.45,56.37,56.4,25019.0,50.7225,50.7315,50.6596,50.6866,25019.0
2020-08-17 14:35:00,56.4,56.41,56.36,56.37,16949.0,50.6866,50.6956,50.6506,50.6596,16949.0
2020-08-17 14:40:00,56.38,56.39,56.36,56.37,10081.0,50.6686,50.6776,50.6506,50.6596,10081.0
2020-08-17 14:45:00,56.37,56.4,56.37,56.38,7762.0,50.6596,50.6866,50.6596,50.6686,7762.0
2020-08-17 14:50:00,56.38,56.39,56.31,56.34,18371.0,50.6686,50.6776,50.6057,50.6327,18371.0
2020-08-17 14:55:00,56.34,56.37,56.33,56.35,26168.0,50.6327,50.6596,50.6237,50.6416,26168.0
2020-08-17 15:00:00,56.35,56.41,56.33,56.37,36124.0,50.6416,50.6956,50.6237,50.6596,36124.0
2020-08-17 15:05:00,56.36,56.38,56.36,56.38,26112.0,50.6506,50.6686,50.6506,50.6686,26112.0
2020-08-17 15:10:00,56.38,56.42,56.37,56.42,17439.0,50.6686,50.7046,50.6596,50.7046,17439.0
2020-08-17 15:15:00,56.42,56.44,56.39,56.43,25300.0,50.7046,50.7225,50.6776,50.7135,25300.0
2020-08-17 15:20:00,56.42,56.42,56.38,56.4,25541.0,50.7046,50.7046,50.6686,50.6866,25541.0
2020-08-17 15:25:00,56.4,56.47,56.4,56.44,14827.0,50.6866,50.7495,50.6866,50.7225,14827.0
2020-08-17 15:30:00,56.44,56.46,56.4,56.4,18103.0,50.7225,50.7405,50.6866,50.6866,18103.0
2020-08-17 15:35:00,56.39,56.41,56.37,56.4,27557.0,50.6776,50.6956,50.6596,50.6866,27557.0
2020-08-17 15:40:00,56.39,56.41,56.37,56.38,28114.0,50.6776,50.6956,50.6596,50.6686,28114.0
2020-08-17 15:45:00,56.39,56.46,56.37,56.46,42489.0,50.6776,50.7405,50.6596,50.7405,42489.0
2020-08-17 15:50:00,56.46,56.5,56.44,56.44,81147.0,50.7405,50.7764,50.7225,50.7225,81147.0
2020-08-17 15:55:00,56.45,56.49,56.44,56.47,105851.0,50.7315,50.7675,50.7225,50.7495,105851.0
2020-08-18 09:30:00,56.85,56.87,56.77,56.83,138913.0,51.091,51.109,51.0191,51.073,138913.0
2020-08-18 09:35:00,56.82,56.82,56.69,56.74,86636.0,51.064,51.064,50.9472,50.9921,86636.0
2020-08-18 09:40:00,56.75,56.76,56.59,56.62,80774.0,51.0011,51.0101,50.8573,50.8843,80774.0
2020-08-18 09:45:00,56.62,56.77,56.6,56.71,34683.0,50.8843,51.0191,50.8663,50.9652,34683.0
2020-08-18 09:50:00,56.71,56.74,56.65,56.65,58690.0,50.9652,50.9921,50.9113,50.9113,58690.0
2020-08-18 09:55:00,56.65,56.74,56.65,56.72,59021.0,50.9113,50.9921,50.9113,50.9742,59021.0
2020-08-18 10:00:00,56.72,56.77,56.65,56.68,29461.0,50.9742,51.0191,50.9113,50.9382,29461.0
2020-08-18 10:05:00,56.68,56.71,56.52,56.53,48712.0,50.9382,50.9652,50.7944,50.8034,48712.0
2020-08-18 10:10:00,56.53,56.57,56.53,56.56,26034.0,50.8034,50.8394,50.8034,50.8304,26034.0
2020-08-18 10:15:00,56.55,56.58,56.37,56.37,34122.0,50.8214,50.8483,50.6596,50.6596,34122.0
2020-08-18 10:20:00,56.38,56.4,56.25,56.25,41239.0,50.6686,50.6866,50.5518,50.5518,41239.0
2020-08-18 10:25:00,56.24,56.3,56.17,56.18,19538.0,50.5428,50.5967,50.4799,50.4889,19538.0
2020-08-18 10:30:00,56.18,56.3,56.15,56.28,26830.0,50.4889,50.5967,50.4619,50.5787,26830.0
2020-08-18 10:35:00,56.29,56.39,56.28,56.36,24200.0,50.5877,50.6776,50.5787,50.6506,24200.0
2020-08-18 10:40:00,56.37,56.38,56.31,56.35,28488.0,50.6596,50.6686,50.6057,50.6416,28488.0
2020-08-18 10:45:00,56.35,56.39,56.3,56.36,27726.0,50.6416,50.6776,50.5967,50.6506,27726.0
2020-08-18 10:50:00,56.38,56.46,56.36,56.41,25355.0,50.6686,50.7405,50.6506,50.6956,25355.0
2020-08-18 10:55:00,56.4,56.44,56.36,56.42,12750.0,50.6866,50.7225,50.6506,50.7046,12750.0
2020-08-18 11:00:00,56.42,56.47,56.39,56.44,31870.0,50.7046,50.7495,50.6776,50.7225,31870.0
2020-08-18 11:05:00,56.43,56.43,56.37,56.43,19927.0,50.7135,50.7135,50.6596,50.7135,19927.0
2020-08-18 11:10:00,56.43,56.46,56.4,56.45,23635.0,50.7135,50.7405,50.6866,50.7315,23635.0
2020-08-18 11:15:00,56.46,56.46,56.4,56.4,19062.0,50.7405,50.7405,50.6866,50.6866,19062.0
2020-08-18 11:20:00,56.41,56.46,56.38,56.44,22721.0,50.6956,50.7405,50.6686,50.7225,22721.0
2020-08-18 11:25:00,56.44,56.48,56.37,56.42,42025.0,50.7225,50.7585,50.6596,50.7046,42025.0
2020-08-18 11:30:00,56.41,56.43,56.26,56.37,115652.0,50.6956,50.7135,50.5608,50.6596,115652.0
2020-08-18 11:35:00,56.38,56.43,56.3,56.41,39248.0,50.6686,50.7135,50.5967,50.6956,39248.0
2020-08-18 11:40:00,56.43,56.49,56.42,56.45,22090.0,50.7135,50.7675,50.7046,50.7315,22090.0
2020-08-18 11:45:00,56.45,56.45,56.4,56.4,13415.0,50.7315,50.7315,50.6866,50.6866,13415.0
2020-08-18 11:50:00,56.39,56.42,56.37,56.38,18401.0,50.6776,50.7046,50.6596,50.6686,18401.0
2020-08-18 11:55:00,56.38,56.39,56.33,56.36,21910.0,50.6686,50.6776,50.6237,50.6506,21910.0
2020-08-18 12:00:00,56.35,56.36,56.32,56.32,16587.0,50.6416,50.6506,50.6147,50.6147,16587.0
2020-08-18 12:05:00,56.32,56.38,56.31,56.38,13134.0,50.6147,50.6686,50.6057,50.6686,13134.0
2020-08-18 12:10:00,56.37,56.45,56.37,56.44,21091.0,50.6596,50.7315,50.6596,50.7225,21091.0
2020-08-18 12:15:00,56.44,56.45,56.41,56.42,11226.0,50.7225,50.7315,50.6956,50.7046,11226.0
2020-08-18 12:20:00,56.41,56.42,56.37,56.38,21304.0,50.6956,50.7046,50.6596,50.6686,21304.0
2020-08-18 12:25:00,56.38,56.42,56.37,56.38,16237.0,50.6686,50.7046,50.6596,50.6686,16237.0
2020-08-18 12:30:00,56.37,56.39,56.31,56.37,16817.0,50.6596,50.6776,50.6057,50.6596,16817.0
2020-08-18 12:35:00,56.38,56.43,56.37,56.42,14995.0,50.6686,50.7135,50.6596,50.7046,14995.0
2020-08-18 12:40:00,56.41,56.48,56.41,56.48,11471.0,50.6956,50.7585,50.6956,50.7585,11471.0
2020-08-18 12:45:00,56.47,56.47,56.42,56.44,5264.0,50.7495,50.7495,50.7046,50.7225,5264.0
2020-08-18 12:50:00,56.44,56.44,56.37,56.39,18840.0,50.7225,50.7225,50.6596,50.6776,18840.0
2020-08-18 12:55:00,56.38,56.4,56.37,56.4,9902.0,50.6686,50.6866,50.6596,50.6866,9902.0
2020-08-18 13:00:00,56.39,56.4,56.38,56.4,6434.0,50.6776,50.6866,50.6686,50.6866,6434.0
2020-08-18 13:05:00,56.39,56.41,56.38,56.4,18203.0,50.6776,50.6956,50.6686,50.6866,18203.0
2020-08-18 13:10:00,56.4,56.4,56.35,56.35,21213.0,50.6866,50.6866,50.6416,50.6416,21213.0
2020-08-18 13:15:00,56.36,56.39,56.36,56.37,12350.0,50.6506,50.6776,50.6506,50.6596,12350.0
2020-08-18 13:20:00,56.37,56.4,56.36,56.38,21772.0,50.6596,50.6866,50.6506,50.6686,21772.0
2020-08-18 13:25:00,56.37,56.43,56.37,56.43,13019.0,50.6596,50.7135,50.6596,50.7135,13019.0
2020-08-18 13:30:00,56.43,56.43,56.4,56.4,4675.0,50.7135,50.7135,50.6866,50.6866,4675.0
2020-08-18 13:35:00,56.41,56.45,56.4,56.43,14793.0,50.6956,50.7315,50.6866,50.7135,14793.0
2020-08-18 13:40:00,56.43,56.43,56.4,56.41,5793.0,50.7135,50.7135,50.6866,50.6956,5793.0
2020-08-18 13:45:00,56.42,56.42,56.4,56.42,17665.0,50.7046,50.7046,50.6866,50.7046,17665.0
2020-08-18 13:50:00,56.41,56.42,56.39,56.4,8890.0,50.6956,50.7046,50.6776,50.6866,8890.0
2020-08-18 13:55:00,56.4,56.41,56.34,56.34,16259.0,50.6866,50.6956,50.6327,50.6327,16259.0
2020-08-18 14:00:00,56.34,56.35,56.31,56.32,8678.0,50.6327,50.6416,50.6057,50.6147,8678.0
2020-08-18 14:05:00,56.32,56.37,56.31,56.34,21682.0,50.6147,50.6596,50.6057,50.6327,21682.0
2020-08-18 14:10:00,56.34,56.35,56.28,56.28,21343.0,50.6327,50.6416,50.5787,50.5787,21343.0
2020-08-18 14:15:00,56.27,56.31,56.26,56.3,14975.0,50.5697,50.6057,50.5608,50.5967,14975.0
2020-08-18 14:20:00,56.3,56.34,56.27,56.34,29622.0,50.5967,50.6327,50.5697,50.6327,29622.0
2020-08-18 14:25:00,56.33,56.35,56.3,56.3,17847.0,50.6237,50.6416,50.5967,50.5967,17847.0
2020-08-18 14:30:00,56.3,56.3,56.27,56.29,31132.0,50.5967,50.5967,50.5697,50.5877,31132.0
2020-08-18 14:35:00,56.29,56.36,56.28,56.35,28694.0,50.5877,50.6506,50.5787,50.6416,28694.0
2020-08-18 14:40:00,56.35,56.35,56.3,56.32,15481.0,50.6416,50.6416,50.5967,50.6147,15481.0
2020-08-18 14:45:00,56.33,56.37,56.32,56.37,18087.0,50.6237,50.6596,50.6147,50.6596,18087.0
2020-08-18 14:50:00,56.37,56.37,56.33,56.35,18720.0,50.6596,50.6596,50.6237,50.6416,18720.0
2020-08-18 14:55:00,56.34,56.37,56.33,56.36,8489.0,50.6327,50.6596,50.6237,50.6506,8489.0
2020-08-18 15:00:00,56.36,56.37,56.35,56.36,10078.0,50.6506,50.6596,50.6416,50.6506,10078.0
2020-08-18 15:05:00,56.36,56.37,56.31,56.32,23866.0,50.6506,50.6596,50.6057,50.6147,23866.0
2020-08-18 15:10:00,56.32,56.37,56.29,56.36,44583.0,50.6147,50.6596,50.5877,50.6506,44583.0
2020-08-18 15:15:00,56.36,56.38,56.3,56.33,48232.0,50.6506,50.6686,50.5967,50.6237,48232.0
2020-08-18 15:20:00,56.32,56.35,56.3,56.3,31409.0,50.6147,50.6416,50.5967,50.5967,31409.0
2020-08-18 15:25:00,56.3,56.38,56.3,56.37,20263.0,50.5967,50.6686,50.5967,50.6596,20263.0
2020-08-18 15:30:00,56.36,56.37,56.32,56.34,41075.0,50.6506,50.6596,50.6147,50.6327,41075.0
2020-08-18 15:35:00,56.34,56.36,56.31,56.32,29313.0,50.6327,50.6506,50.6057,50.6147,29313.0
2020-08-18 15:40:00,56.32,56.35,56.31,56.35,54209.0,50.6147,50.6416,50.6057,50.6416,54209.0
2020-08-18 15:45:00,56.35,56.39,56.32,56.32,46372.0,50.6416,50.6776,50.6147,50.6147,46372.0
2020-08-18 15:50:00,56.32,56.36,56.31,56.32,75282.0,50.6147,50.6506,50.6057,50.6147,75282.0
2020-08-18 15:55:00,56.33,56.36,56.31,56.33,106266.0,50.6237,50.6506,50.6057,50.6237,106266.0
2020-08-19 09:30:00,57.14,57.35,57.11,57.34,236446.0,51.3516,51.5403,51.3247,51.5314,236446.0
2020-08-19 09:35:00,57.33,57.35,57.25,57.28,137121.0,51.5224,51.5403,51.4505,51.4774,137121.0
2020-08-19 09:40:00,57.28,57.31,57.19,57.22,134118.0,51.4774,51.5044,51.3965,51.4235,134118.0
2020-08-19 09:45:00,57.23,57.24,57.0,57.01,97299.0,51.4325,51.4415,51.2258,51.2348,97299.0
2020-08-19 09:50:00,57.0,57.05,56.88,56.88,71741.0,51.2258,51.2707,51.118,51.118,71741.0
2020-08-19 09:55:00,56.88,57.04,56.85,57.04,56775.0,51.118,51.2617,51.091,51.2617,56775.0
2020-08-19 10:00:00,57.04,57.06,56.9,56.91,66498.0,51.2617,51.2797,51.1359,51.1449,66498.0
2020-08-19 10:05:00,56.91,56.94,56.85,56.89,32474.0,51.1449,51.1719,51.091,51.1269,32474.0
2020-08-19 10:10:00,56.89,57.04,56.89,57.03,32528.0,51.1269,51.2617,51.1269,51.2528,32528.0
2020-08-19 10:15:00,57.04,57.13,57.03,57.12,25286.0,51.2617,51.3426,51.2528,51.3336,25286.0
2020-08-19 10:20:00,57.12,57.14,57.05,57.07,65178.0,51.3336,51.3516,51.2707,51.2887,65178.0
2020-08-19 10:25:00,57.07,57.09,56.96,56.97,57890.0,51.2887,51.3067,51.1898,51.1988,57890.0
2020-08-19 10:30:00,56.98,57.02,56.97,57.02,19697.0,51.2078,51.2438,51.1988,51.2438,19697.0
2020-08-19 10:35:00,57.02,57.05,56.95,56.95,24658.0,51.2438,51.2707,51.1809,51.1809,24658.0
2020-08-19 10:40:00,56.95,56.97,56.89,56.9,34943.0,51.1809,51.1988,51.1269,51.1359,34943.0
2020-08-19 10:45:00,56.9,56.91,56.85,56.91,22789.0,51.1359,51.1449,51.091,51.1449,22789.0
2020-08-19 10:50:00,56.91,56.93,56.86,56.89,24893.0,51.1449,51.1629,51.1,51.1269,24893.0
2020-08-19 10:55:00,56.89,56.96,56.88,56.96,31581.0,51.1269,51.1898,51.118,51.1898,31581.0
2020-08-19 11:00:00,56.96,56.97,56.92,56.94,17211.0,51.1898,51.1988,51.1539,51.1719,17211.0
2020-08-19 11:05:00,56.94,57.0,56.94,56.97,34667.0,51.1719,51.2258,51.1719,51.1988,34667.0
2020-08-19 11:10:00,56.97,57.0,56.93,56.94,15084.0,51.1988,51.2258,51.1629,51.1719,15084.0
2020-08-19 11:15:00,56.94,57.0,56.94,56.98,23781.0,51.1719,51.2258,51.1719,51.2078,23781.0
2020-08-19 11:20:00,56.98,57.01,56.95,56.99,26329.0,51.2078,51.2348,51.1809,51.2168,26329.0
2020-08-19 11:25:00,57.0,57.11,57.0,57.11,37358.0,51.2258,51.3247,51.2258,51.3247,37358.0
2020-08-19 11:30:00,57.09,57.14,57.02,57.02,53174.0,51.3067,51.3516,51.2438,51.2438,53174.0
2020-08-19 11:35:00,57.02,57.04,56.92,56.95,17253.0,51.2438,51.2617,51.1539,51.1809,17253.0
2020-08-19 11:40:00,56.94,56.94,56.91,56.92,8994.0,51.1719,51.1719,51.1449,51.1539,8994.0
2020-08-19 11:45:00,56.92,56.92,56.82,56.82,20106.0,51.1539,51.1539,51.064,51.064,20106.0
2020-08-19 11:50:00,56.82,56.85,56.79,56.83,14208.0,51.064,51.091,51.0371,51.073,14208.0
2020-08-19 11:55:00,56.83,56.84,56.78,56.8,24672.0,51.073,51.082,51.0281,51.0461,24672.0
2020-08-19 12:00:00,56.79,56.79,56.74,56.77,26681.0,51.0371,51.0371,50.9921,51.0191,26681.0
2020-08-19 12:05:00,56.77,56.78,56.66,56.67,15221.0,51.0191,51.0281,50.9202,50.9292,15221.0
2020-08-19 12:10:00,56.68,56.68,56.63,56.64,25466.0,50.9382,50.9382,50.8933,50.9023,25466.0
2020-08-19 12:15:00,56.64,56.67,56.61,56.64,18101.0,50.9023,50.9292,50.8753,50.9023,18101.0
2020-08-19 12:20:00,56.64,56.65,56.59,56.61,21599.0,50.9023,50.9113,50.8573,50.8753,21599.0
2020-08-19 12:25:00,56.61,56.64,56.6,56.61,13814.0,50.8753,50.9023,50.8663,50.8753,13814.0
2020-08-19 12:30:00,56.63,56.65,56.6,56.62,31013.0,50.8933,50.9113,50.8663,50.8843,31013.0
2020-08-19 12:35:00,56.63,56.64,56.54,56.55,28427.0,50.8933,50.9023,50.8124,50.8214,28427.0
2020-08-19 12:40:00,56.55,56.59,56.53,56.59,23552.0,50.8214,50.8573,50.8034,50.8573,23552.0
2020-08-19 12:45:00,56.59,56.6,56.54,56.56,16073.0,50.8573,50.8663,50.8124,50.8304,16073.0
2020-08-19 12:50:00,56.57,56.58,56.55,56.55,8762.0,50.8394,50.8483,50.8214,50.8214,8762.0
2020-08-19 12:55:00,56.55,56.55,56.48,56.5,24862.0,50.8214,50.8214,50.7585,50.7764,24862.0
2020-08-19 13:00:00,56.51,56.53,56.48,56.5,20742.0,50.7854,50.8034,50.7585,50.7764,20742.0
2020-08-19 13:05:00,56.5,56.51,56.45,56.47,13262.0,50.7764,50.7854,50.7315,50.7495,13262.0
2020-08-19 13:10:00,56.47,56.52,56.47,56.5,25654.0,50.7495,50.7944,50.7495,50.7764,25654.0
2020-08-19 13:15:00,56.5,56.51,56.45,56.46,16480.0,50.7764,50.7854,50.7315,50.7405,16480.0
2020-08-19 13:20:00,56.46,56.46,56.43,56.45,13857.0,50.7405,50.7405,50.7135,50.7315,13857.0
2020-08-19 13:25:00,56.45,56.46,56.4,56.41,12281.0,50.7315,50.7405,50.6866,50.6956,12281.0
2020-08-19 13:30:00,56.42,56.45,56.41,56.41,11181.0,50.7046,50.7315,50.6956,50.6956,11181.0
2020-08-19 13:35:00,56.42,56.44,56.4,56.44,22603.0,50.7046,50.7225,50.6866,50.7225,22603.0
2020-08-19 13:40:00,56.44,56.49,56.41,56.49,42586.0,50.7225,50.7675,50.6956,50.7675,42586.0
2020-08-19 13:45:00,56.49,56.53,56.47,56.51,49810.0,50.7675,50.8034,50.7495,50.7854,49810.0
2020-08-19 13:50:00,56.51,56.52,56.49,56.5,13256.0,50.7854,50.7944,50.7675,50.7764,13256.0
2020-08-19 13:55:00,56.5,56.5,56.46,56.47,22608.0,50.7764,50.7764,50.7405,50.7495,22608.0
2020-08-19 14:00:00,56.47,56.47,56.44,56.44,10984.0,50.7495,50.7495,50.7225,50.7225,10984.0
2020-08-19 14:05:00,56.44,56.44,56.33,56.36,38072.0,50.7225,50.7225,50.6237,50.6506,38072.0
2020-08-19 14:10:00,56.35,56.36,56.27,56.27,17634.0,50.6416,50.6506,50.5697,50.5697,17634.0
2020-08-19 14:15:00,56.27,56.29,56.24,56.24,13179.0,50.5697,50.5877,50.5428,50.5428,13179.0
2020-08-19 14:20:00,56.23,56.27,56.17,56.25,54151.0,50.5338,50.5697,50.4799,50.5518,54151.0
2020-08-19 14:25:00,56.23,56.26,56.2,56.25,27851.0,50.5338,50.5608,50.5068,50.5518,27851.0
2020-08-19 14:30:00,56.25,56.26,56.21,56.25,16193.0,50.5518,50.5608,50.5158,50.5518,16193.0
2020-08-19 14:35:00,56.23,56.26,56.2,56.24,24603.0,50.5338,50.5608,50.5068,50.5428,24603.0
2020-08-19 14:40:00,56.24,56.32,56.24,56.3,31330.0,50.5428,50.6147,50.5428,50.5967,31330.0
2020-08-19 14:45:00,56.3,56.39,56.29,56.37,12667.0,50.5967,50.6776,50.5877,50.6596,12667.0
2020-08-19 14:50:00,56.38,56.42,56.38,56.42,6856.0,50.6686,50.7046,50.6686,50.7046,6856.0
2020-08-19 14:55:00,56.42,56.45,56.41,56.42,7374.0,50.7046,50.7315,50.6956,50.7046,7374.0
2020-08-19 15:00:00,56.42,56.43,56.37,56.39,11838.0,50.7046,50.7135,50.6596,50.6776,11838.0
2020-08-19 15:05:00,56.4,56.44,56.39,56.43,13211.0,50.6866,50.7225,50.6776,50.7135,13211.0
2020-08-19 15:10:00,56.43,56.46,56.4,56.4,16752.0,50.7135,50.7405,50.6866,50.6866,16752.0
2020-08-19 15:15:00,56.4,56.42,56.34,56.34,21793.0,50.6866,50.7046,50.6327,50.6327,21793.0
2020-08-19 15:20:00,56.34,56.37,56.32,56.34,30427.0,50.6327,50.6596,50.6147,50.6327,30427.0
2020-08-19 15:25:00,56.34,56.37,56.31,56.33,26020.0,50.6327,50.6596,50.6057,50.6237,26020.0
2020-08-19 15:30:00,56.33,56.36,56.31,56.33,18406.0,50.6237,50.6506,50.6057,50.6237,18406.0
2020-08-19 15:35:00,56.33,56.36,56.29,56.3,18934.0,50.6237,50.6506,50.5877,50.5967,18934.0
2020-08-19 15:40:00,56.3,56.32,56.27,56.3,46735.0,50.5967,50.6147,50.5697,50.5967,46735.0
2020-08-19 15:45:00,56.3,56.3,56.14,56.16,60624.0,50.5967,50.5967,50.4529,50.4709,60624.0
2020-08-19 15:50:00,56.16,56.24,56.12,56.22,54320.0,50.4709,50.5428,50.4349,50.5248,54320.0
2020-08-19 15:55:00,56.22,56.25,56.19,56.23,105507.0,50.5248,50.5518,50.4979,50.5338,105507.0
2020-08-20 09:30:00,56.28,56.32,56.06,56.12,117216.0,50.5787,50.6147,50.381,50.4349,117216.0
2020-08-20 09:35:00,56.14,56.23,56.11,56.12,58462.0,50.4529,50.5338,50.426,50.4349,58462.0
2020-08-20 09:40:00,56.1,56.12,55.97,56.08,95144.0,50.417,50.4349,50.3001,50.399,95144.0
2020-08-20 09:45:00,56.07,56.11,56.05,56.08,16753.0,50.39,50.426,50.372,50.399,16753.0
2020-08-20 09:50:00,56.07,56.1,56.04,56.09,24473.0,50.39,50.417,50.363,50.408,24473.0
2020-08-20 09:55:00,56.09,56.31,56.08,56.3,34936.0,50.408,50.6057,50.399,50.5967,34936.0
2020-08-20 10:00:00,56.3,56.31,56.14,56.15,83298.0,50.5967,50.6057,50.4529,50.4619,83298.0
2020-08-20 10:05:00,56.15,56.18,56.05,56.11,41839.0,50.4619,50.4889,50.372,50.426,41839.0
2020-08-20 10:10:00,56.12,56.15,56.06,56.09,32533.0,50.4349,50.4619,50.381,50.408,32533.0
2020-08-20 10:15:00,56.1,56.2,56.1,56.16,35908.0,50.417,50.5068,50.417,50.4709,35908.0
2020-08-20 10:20:00,56.17,56.17,56.05,56.08,17861.0,50.4799,50.4799,50.372,50.399,17861.0
2020-08-20 10:25:00,56.09,56.18,56.08,56.1,40865.0,50.408,50.4889,50.399,50.417,40865.0
2020-08-20 10:30:00,56.11,56.2,56.1,56.19,11833.0,50.426,50.5068,50.417,50.4979,11833.0
2020-08-20 10:35:00,56.19,56.27,56.19,56.24,29390.0,50.4979,50.5697,50.4979,50.5428,29390.0
2020-08-20 10:40:00,56.25,56.28,56.22,56.23,12972.0,50.5518,50.5787,50.5248,50.5338,12972.0
2020-08-20 10:45:00,56.23,56.32,56.23,56.32,16693.0,50.5338,50.6147,50.5338,50.6147,16693.0
2020-08-20 10:50:00,56.33,56.38,56.26,56.32,37788.0,50.6237,50.6686,50.5608,50.6147,37788.0
2020-08-20 10:55:00,56.32,56.35,56.27,56.27,24982.0,50.6147,50.6416,50.5697,50.5697,24982.0
2020-08-20 11:00:00,56.27,56.28,56.17,56.21,17896.0,50.5697,50.5787,50.4799,50.5158,17896.0
2020-08-20 11:05:00,56.21,56.21,56.1,56.12,44056.0,50.5158,50.5158,50.417,50.4349,44056.0
2020-08-20 11:10:00,56.13,56.22,56.13,56.22,15221.0,50.4439,50.5248,50.4439,50.5248,15221.0
2020-08-20 11:15:00,56.21,56.28,56.2,56.28,10183.0,50.5158,50.5787,50.5068,50.5787,10183.0
2020-08-20 11:20:00,56.28,56.4,56.27,56.4,26722.0,50.5787,50.6866,50.5697,50.6866,26722.0
2020-08-20 11:25:00,56.41,56.44,56.35,56.42,41153.0,50.6956,50.7225,50.6416,50.7046,41153.0
2020-08-20 11:30:00,56.39,56.45,56.35,56.43,43995.0,50.6776,50.7315,50.6416,50.7135,43995.0
2020-08-20 11:35:00,56.42,56.46,56.35,56.36,17167.0,50.7046,50.7405,50.6416,50.6506,17167.0
2020-08-20 11:40:00,56.37,56.37,56.23,56.23,20752.0,50.6596,50.6596,50.5338,50.5338,20752.0
2020-08-20 11:45:00,56.24,56.3,56.24,56.28,24595.0,50.5428,50.5967,50.5428,50.5787,24595.0
2020-08-20 11:50:00,56.27,56.29,56.24,56.27,17480.0,50.5697,50.5877,50.5428,50.5697,17480.0
2020-08-20 11:55:00,56.26,56.36,56.26,56.36,22562.0,50.5608,50.6506,50.5608,50.6506,22562.0
2020-08-20 12:00:00,56.37,56.4,56.32,56.33,28805.0,50.6596,50.6866,50.6147,50.6237,28805.0
2020-08-20 12:05:00,56.34,56.42,56.34,56.42,26454.0,50.6327,50.7046,50.6327,50.7046,26454.0
2020-08-20 12:10:00,56.41,56.5,56.4,56.49,14585.0,50.6956,50.7764,50.6866,50.7675,14585.0
2020-08-20 12:15:00,56.5,56.53,56.42,56.42,47747.0,50.7764,50.8034,50.7046,50.7046,47747.0
2020-08-20 12:20:00,56.42,56.44,56.38,56.43,16842.0,50.7046,50.7225,50.6686,50.7135,16842.0
2020-08-20 12:25:00,56.43,56.43,56.38,56.41,9917.0,50.7135,50.7135,50.6686,50.6956,9917.0
2020-08-20 12:30:00,56.4,56.41,56.31,56.32,67148.0,50.6866,50.6956,50.6057,50.6147,67148.0
2020-08-20 12:35:00,56.31,56.33,56.28,56.32,23355.0,50.6057,50.6237,50.5787,50.6147,23355.0
2020-08-20 12:40:00,56.31,56.31,56.25,56.25,16495.0,50.6057,50.6057,50.5518,50.5518,16495.0
2020-08-20 12:45:00,56.25,56.28,56.24,56.27,19945.0,50.5518,50.5787,50.5428,50.5697,19945.0
2020-08-20 12:50:00,56.26,56.28,56.23,56.26,13328.0,50.5608,50.5787,50.5338,50.5608,13328.0
2020-08-20 12:55:00,56.25,56.27,56.25,56.26,6716.0,50.5518,50.5697,50.5518,50.5608,6716.0
2020-08-20 13:00:00,56.26,56.3,56.25,56.29,14481.0,50.5608,50.5967,50.5518,50.5877,14481.0
2020-08-20 13:05:00,56.28,56.32,56.26,56.3,13176.0,50.5787,50.6147,50.5608,50.5967,13176.0
2020-08-20 13:10:00,56.31,56.36,56.31,56.36,11611.0,50.6057,50.6506,50.6057,50.6506,11611.0
2020-08-20 13:15:00,56.36,56.39,56.36,56.39,11636.0,50.6506,50.6776,50.6506,50.6776,11636.0
2020-08-20 13:20:00,56.38,56.43,56.36,56.36,18327.0,50.6686,50.7135,50.6506,50.6506,18327.0
2020-08-20 13:25:00,56.37,56.37,56.31,56.31,18972.0,50.6596,50.6596,50.6057,50.6057,18972.0
2020-08-20 13:30:00,56.3,56.33,56.3,56.33,12467.0,50.5967,50.6237,50.5967,50.6237,12467.0
2020-08-20 13:35:00,56.33,56.33,56.27,56.3,26623.0,50.6237,50.6237,50.5697,50.5967,26623.0
2020-08-20 13:40:00,56.3,56.38,56.29,56.36,26878.0,50.5967,50.6686,50.5877,50.6506,26878.0
2020-08-20 13:45:00,56.37,56.38,56.33,56.36,12674.0,50.6596,50.6686,50.6237,50.6506,12674.0
2020-08-20 13:50:00,56.35,56.36,56.31,56.32,9120.0,50.6416,50.6506,50.6057,50.6147,9120.0
2020-08-20 13:55:00,56.31,56.34,56.31,56.33,6027.0,50.6057,50.6327,50.6057,50.6237,6027.0
2020-08-20 14:00:00,56.34,56.36,56.33,56.35,9676.0,50.6327,50.6506,50.6237,50.6416,9676.0
2020-08-20 14:05:00,56.36,56.37,56.32,56.33,13458.0,50.6506,50.6596,50.6147,50.6237,13458.0
2020-08-20 14:10:00,56.34,56.36,56.32,56.36,7966.0,50.6327,50.6506,50.6147,50.6506,7966.0
2020-08-20 14:15:00,56.35,56.36,56.31,56.31,16094.0,50.6416,50.6506,50.6057,50.6057,16094.0
2020-08-20 14:20:00,56.31,56.38,56.3,56.36,10439.0,50.6057,50.6686,50.5967,50.6506,10439.0
2020-08-20 14:25:00,56.35,56.38,56.35,56.37,7073.0,50.6416,50.6686,50.6416,50.6596,7073.0
2020-08-20 14:30:00,56.36,56.39,56.35,56.37,13794.0,50.6506,50.6776,50.6416,50.6596,13794.0
2020-08-20 14:35:00,56.37,56.42,56.36,56.42,6718.0,50.6596,50.7046,50.6506,50.7046,6718.0
2020-08-20 14:40:00,56.42,56.42,56.37,56.37,18319.0,50.7046,50.7046,50.6596,50.6596,18319.0
2020-08-20 14:45:00,56.39,56.4,56.36,56.39,6215.0,50.6776,50.6866,50.6506,50.6776,6215.0
2020-08-20 14:50:00,56.39,56.4,56.34,56.39,20921.0,50.6776,50.6866,50.6327,50.6776,20921.0
2020-08-20 14:55:00,56.39,56.42,56.37,56.39,8582.0,50.6776,50.7046,50.6596,50.6776,8582.0
2020-08-20 15:00:00,56.39,56.44,56.39,56.42,11239.0,50.6776,50.7225,50.6776,50.7046,11239.0
2020-08-20 15:05:00,56.41,56.43,56.41,56.41,15440.0,50.6956,50.7135,50.6956,50.6956,15440.0
2020-08-20 15:10:00,56.43,56.43,56.39,56.4,12871.0,50.7135,50.7135,50.6776,50.6866,12871.0
2020-08-20 15:15:00,56.4,56.43,56.39,56.39,16868.0,50.6866,50.7135,50.6776,50.6776,16868.0
2020-08-20 15:20:00,56.39,56.42,56.37,56.41,18922.0,50.6776,50.7046,50.6596,50.6956,18922.0
2020-08-20 15:25:00,56.41,56.42,56.36,56.36,34829.0,50.6956,50.7046,50.6506,50.6506,34829.0
2020-08-20 15:30:00,56.36,56.39,56.35,56.36,28549.0,50.6506,50.6776,50.6416,50.6506,28549.0
2020-08-20 15:35:00,56.36,56.47,56.35,56.47,16122.0,50.6506,50.7495,50.6416,50.7495,16122.0
2020-08-20 15:40:00,56.47,56.54,56.46,56.54,20916.0,50.7495,50.8124,50.7405,50.8124,20916.0
2020-08-20 15:45:00,56.54,56.54,56.48,56.48,37692.0,50.8124,50.8124,50.7585,50.7585,37692.0
2020-08-20 15:50:00,56.48,56.48,56.42,56.45,68918.0,50.7585,50.7585,50.7046,50.7315,68918.0
2020-08-20 15:55:00,56.44,56.52,56.43,56.49,89682.0,50.7225,50.7944,50.7135,50.7675,89682.0
2020-08-21 09:30:00,55.49,55.63,55.48,55.53,167911.0,49.8688,49.9946,49.8598,49.9047,167911.0
2020-08-21 09:35:00,55.53,55.67,55.52,55.58,72093.0,49.9047,50.0305,49.8957,49.9496,72093.0
2020-08-21 09:40:00,55.58,55.73,55.55,55.7,48497.0,49.9496,50.0844,49.9227,50.0575,48497.0
2020-08-21 09:45:00,55.71,55.71,55.53,55.57,46564.0,50.0665,50.0665,49.9047,49.9407,46564.0
2020-08-21 09:50:00,55.57,55.57,55.47,55.51,34054.0,49.9407,49.9407,49.8508,49.8867,34054.0
2020-08-21 09:55:00,55.51,55.52,55.41,55.45,55340.0,49.8867,49.8957,49.7969,49.8328,55340.0
2020-08-21 10:00:00,55.45,55.47,55.28,55.28,72337.0,49.8328,49.8508,49.68,49.68,72337.0
2020-08-21 10:05:00,55.28,55.35,55.25,55.3,65121.0,49.68,49.7429,49.6531,49.698,65121.0
2020-08-21 10:10:00,55.3,55.34,55.25,55.3,63971.0,49.698,49.734,49.6531,49.698,63971.0
2020-08-21 10:15:00,55.3,55.39,55.29,55.33,57064.0,49.698,49.7789,49.689,49.725,57064.0
2020-08-21 10:20:00,55.33,55.33,55.24,55.3,96169.0,49.725,49.725,49.6441,49.698,96169.0
2020-08-21 10:25:00,55.3,55.32,55.26,55.31,80438.0,49.698,49.716,49.6621,49.707,80438.0
2020-08-21 10:30:00,55.31,55.51,55.31,55.44,58199.0,49.707,49.8867,49.707,49.8238,58199.0
2020-08-21 10:35:00,55.43,55.43,55.39,55.41,68002.0,49.8148,49.8148,49.7789,49.7969,68002.0
2020-08-21 10:40:00,55.42,55.42,55.31,55.33,61255.0,49.8059,49.8059,49.707,49.725,61255.0
2020-08-21 10:45:00,55.34,55.45,55.31,55.45,74000.0,49.734,49.8328,49.707,49.8328,74000.0
2020-08-21 10:50:00,55.45,55.47,55.37,55.41,63684.0,49.8328,49.8508,49.7609,49.7969,63684.0
2020-08-21 10:55:00,55.41,55.42,55.29,55.33,42666.0,49.7969,49.8059,49.689,49.725,42666.0
2020-08-21 11:00:00,55.32,55.33,55.25,55.26,29886.0,49.716,49.725,49.6531,49.6621,29886.0
2020-08-21 11:05:00,55.27,55.3,55.24,55.26,114947.0,49.671,49.698,49.6441,49.6621,114947.0
2020-08-21 11:10:00,55.26,55.33,55.25,55.32,33659.0,49.6621,49.725,49.6531,49.716,33659.0
2020-08-21 11:15:00,55.31,55.36,55.3,55.32,27719.0,49.707,49.7519,49.698,49.716,27719.0
2020-08-21 11:20:00,55.32,55.4,55.32,55.39,38434.0,49.716,49.7879,49.716,49.7789,38434.0
2020-08-21 11:25:00,55.38,55.48,55.38,55.4,31625.0,49.7699,49.8598,49.7699,49.7879,31625.0
2020-08-21 11:30:00,55.4,55.44,55.35,55.42,65163.0,49.7879,49.8238,49.7429,49.8059,65163.0
2020-08-21 11:35:00,55.42,55.44,55.35,55.41,10193.0,49.8059,49.8238,49.7429,49.7969,10193.0
2020-08-21 11:40:00,55.4,55.4,55.3,55.31,19354.0,49.7879,49.7879,49.698,49.707,19354.0
2020-08-21 11:45:00,55.31,55.37,55.29,55.34,10241.0,49.707,49.7609,49.689,49.734,10241.0
2020-08-21 11:50:00,55.34,55.35,55.32,55.34,12150.0,49.734,49.7429,49.716,49.734,12150.0
2020-08-21 11:55:00,55.34,55.34,55.28,55.3,14701.0,49.734,49.734,49.68,49.698,14701.0
2020-08-21 12:00:00,55.28,55.33,55.28,55.3,21097.0,49.68,49.725,49.68,49.698,21097.0
2020-08-21 12:05:00,55.29,55.3,55.27,55.3,16733.0,49.689,49.698,49.671,49.698,16733.0
2020-08-21 12:10:00,55.29,55.32,55.29,55.32,11129.0,49.689,49.716,49.689,49.716,11129.0
2020-08-21 12:15:00,55.32,55.35,55.3,55.3,25624.0,49.716,49.7429,49.698,49.698,25624.0
2020-08-21 12:20:00,55.29,55.31,55.28,55.29,12899.0,49.689,49.707,49.68,49.689,12899.0
2020-08-21 12:25:00,55.29,55.3,55.27,55.28,15745.0,49.689,49.698,49.671,49.68,15745.0
2020-08-21 12:30:00,55.29,55.31,55.29,55.3,19089.0,49.689,49.707,49.689,49.698,19089.0
2020-08-21 12:35:00,55.3,55.34,55.29,55.32,24020.0,49.698,49.734,49.689,49.716,24020.0
2020-08-21 12:40:00,55.33,55.34,55.29,55.33,32533.0,49.725,49.734,49.689,49.725,32533.0
2020-08-21 12:45:00,55.34,55.35,55.33,55.33,7441.0,49.734,49.7429,49.725,49.725,7441.0
2020-08-21 12:50:00,55.32,55.33,55.27,55.33,11413.0,49.716,49.725,49.671,49.725,11413.0
2020-08-21 12:55:00,55.33,55.36,55.32,55.32,21096.0,49.725,49.7519,49.716,49.716,21096.0
2020-08-21 13:00:00,55.33,55.35,55.31,55.35,8245.0,49.725,49.7429,49.707,49.7429,8245.0
2020-08-21 13:05:00,55.35,55.36,55.32,55.34,11892.0,49.7429,49.7519,49.716,49.734,11892.0
2020-08-21 13:10:00,55.35,55.35,55.29,55.32,13414.0,49.7429,49.7429,49.689,49.716,13414.0
2020-08-21 13:15:00,55.31,55.31,55.26,55.27,14316.0,49.707,49.707,49.6621,49.671,14316.0
2020-08-21 13:20:00,55.26,55.27,55.25,55.26,20107.0,49.6621,49.671,49.6531,49.6621,20107.0
2020-08-21 13:25:00,55.26,55.32,55.25,55.3,69488.0,49.6621,49.716,49.6531,49.698,69488.0
2020-08-21 13:30:00,55.29,55.32,55.28,55.32,12639.0,49.689,49.716,49.68,49.716,12639.0
2020-08-21 13:35:00,55.3,55.33,55.28,55.33,9684.0,49.698,49.725,49.68,49.725,9684.0
2020-08-21 13:40:00,55.33,55.35,55.32,55.32,18235.0,49.725,49.7429,49.716,49.716,18235.0
2020-08-21 13:45:00,55.32,55.36,55.29,55.36,21006.0,49.716,49.7519,49.689,49.7519,21006.0
2020-08-21 13:50:00,55.36,55.38,55.35,55.36,8378.0,49.7519,49.7699,49.7429,49.7519,8378.0
2020-08-21 13:55:00,55.36,55.43,55.36,55.43,12948.0,49.7519,49.8148,49.7519,49.8148,12948.0
2020-08-21 14:00:00,55.41,55.43,55.37,55.42,33103.0,49.7969,49.8148,49.7609,49.8059,33103.0
2020-08-21 14:05:00,55.43,55.46,55.42,55.46,22691.0,49.8148,49.8418,49.8059,49.8418,22691.0
2020-08-21 14:10:00,55.47,55.49,55.42,55.48,36562.0,49.8508,49.8688,49.8059,49.8598,36562.0
2020-08-21 14:15:00,55.48,55.54,55.48,55.53,17282.0,49.8598,49.9137,49.8598,49.9047,17282.0
2020-08-21 14:20:00,55.54,55.57,55.53,55.54,16736.0,49.9137,49.9407,49.9047,49.9137,16736.0
2020-08-21 14:25:00,55.54,55.54,55.48,55.54,22952.0,49.9137,49.9137,49.8598,49.9137,22952.0
2020-08-21 14:30:00,55.54,55.6,55.53,55.59,39850.0,49.9137,49.9676,49.9047,49.9586,39850.0
2020-08-21 14:35:00,55.6,55.62,55.57,55.6,14004.0,49.9676,49.9856,49.9407,49.9676,14004.0
2020-08-21 14:40:00,55.59,55.6,55.57,55.59,10180.0,49.9586,49.9676,49.9407,49.9586,10180.0
2020-08-21 14:45:00,55.59,55.6,55.56,55.58,14043.0,49.9586,49.9676,49.9317,49.9496,14043.0
2020-08-21 14:50:00,55.58,55.6,55.57,55.59,22517.0,49.9496,49.9676,49.9407,49.9586,22517.0
2020-08-21 14:55:00,55.59,55.61,55.59,55.6,13478.0,49.9586,49.9766,49.9586,49.9676,13478.0
2020-08-21 15:00:00,55.59,55.67,55.59,55.65,10880.0,49.9586,50.0305,49.9586,50.0126,10880.0
2020-08-21 15:05:00,55.64,55.67,55.63,55.66,13665.0,50.0036,50.0305,49.9946,50.0215,13665.0
2020-08-21 15:10:00,55.67,55.67,55.62,55.63,19938.0,50.0305,50.0305,49.9856,49.9946,19938.0
2020-08-21 15:15:00,55.64,55.68,55.61,55.68,18932.0,50.0036,50.0395,49.9766,50.0395,18932.0
2020-08-21 15:20:00,55.68,55.7,55.67,55.69,19752.0,50.0395,50.0575,50.0305,50.0485,19752.0
2020-08-21 15:25:00,55.7,55.77,55.68,55.76,31392.0,50.0575,50.1204,50.0395,50.1114,31392.0
2020-08-21 15:30:00,55.75,55.77,55.73,55.75,17275.0,50.1024,50.1204,50.0844,50.1024,17275.0
2020-08-21 15:35:00,55.75,55.75,55.71,55.72,22931.0,50.1024,50.1024,50.0665,50.0755,22931.0
2020-08-21 15:40:00,55.73,55.75,55.7,55.7,39000.0,50.0844,50.1024,50.0575,50.0575,39000.0
2020-08-21 15:45:00,55.7,55.73,55.66,55.66,53071.0,50.0575,50.0844,50.0215,50.0215,53071.0
2020-08-21 15:50:00,55.66,55.74,55.65,55.7,46014.0,50.0215,50.0934,50.0126,50.0575,46014.0
2020-08-21 15:55:00,55.7,55.74,55.64,55.7,99798.0,50.0575,50.0934,50.0036,50.0575,99798.0
2020-08-24 09:30:00,57.5,57.71,57.39,57.63,677913.0,51.6751,51.8639,51.5763,51.792,677913.0
2020-08-24 09:35:00,57.64,57.93,57.59,57.7,512224.0,51.801,52.0616,51.756,51.8549,512224.0
2020-08-24 09:40:00,57.72,57.77,57.46,57.5,341512.0,51.8729,51.9178,51.6392,51.6751,341512.0
2020-08-24 09:45:00,57.5,57.53,57.11,57.17,233792.0,51.6751,51.7021,51.3247,51.3786,233792.0
2020-08-24 09:50:00,57.17,57.2,57.03,57.07,138767.0,51.3786,51.4055,51.2528,51.2887,138767.0
2020-08-24 09:55:00,57.06,57.14,56.82,56.84,158931.0,51.2797,51.3516,51.064,51.082,158931.0
2020-08-24 10:00:00,56.84,56.89,56.75,56.82,132958.0,51.082,51.1269,51.0011,51.064,132958.0
2020-08-24 10:05:00,56.84,56.84,56.72,56.79,80539.0,51.082,51.082,50.9742,51.0371,80539.0
2020-08-24 10:10:00,56.8,56.86,56.7,56.83,96274.0,51.0461,51.1,50.9562,51.073,96274.0
2020-08-24 10:15:00,56.84,56.89,56.76,56.81,88102.0,51.082,51.1269,51.0101,51.055,88102.0
2020-08-24 10:20:00,56.81,56.86,56.78,56.8,70841.0,51.055,51.1,51.0281,51.0461,70841.0
2020-08-24 10:25:00,56.8,56.86,56.76,56.77,65933.0,51.0461,51.1,51.0101,51.0191,65933.0
2020-08-24 10:30:00,56.77,56.77,56.57,56.61,113251.0,51.0191,51.0191,50.8394,50.8753,113251.0
2020-08-24 10:35:00,56.61,56.63,56.51,56.62,73580.0,50.8753,50.8933,50.7854,50.8843,73580.0
2020-08-24 10:40:00,56.62,56.76,56.57,56.76,59658.0,50.8843,51.0101,50.8394,51.0101,59658.0
2020-08-24 10:45:00,56.75,56.8,56.63,56.64,53419.0,51.0011,51.0461,50.8933,50.9023,53419.0
2020-08-24 10:50:00,56.64,56.66,56.53,56.56,53525.0,50.9023,50.9202,50.8034,50.8304,53525.0
2020-08-24 10:55:00,56.58,56.6,56.5,56.57,49620.0,50.8483,50.8663,50.7764,50.8394,49620.0
2020-08-24 11:00:00,56.58,56.63,56.55,56.55,53029.0,50.8483,50.8933,50.8214,50.8214,53029.0
2020-08-24 11:05:00,56.55,56.59,56.48,56.51,60275.0,50.8214,50.8573,50.7585,50.7854,60275.0
2020-08-24 11:10:00,56.51,56.53,56.43,56.46,38181.0,50.7854,50.8034,50.7135,50.7405,38181.0
2020-08-24 11:15:00,56.45,56.51,56.45,56.5,49803.0,50.7315,50.7854,50.7315,50.7764,49803.0
2020-08-24 11:20:00,56.5,56.6,56.48,56.59,34413.0,50.7764,50.8663,50.7585,50.8573,34413.0
2020-08-24 11:25:00,56.59,56.61,56.49,56.51,54194.0,50.8573,50.8753,50.7675,50.7854,54194.0
2020-08-24 11:30:00,56.5,56.64,56.48,56.55,82545.0,50.7764,50.9023,50.7585,50.8214,82545.0
2020-08-24 11:35:00,56.54,56.64,56.52,56.64,54873.0,50.8124,50.9023,50.7944,50.9023,54873.0
2020-08-24 11:40:00,56.64,56.73,56.64,56.72,50534.0,50.9023,50.9831,50.9023,50.9742,50534.0
2020-08-24 11:45:00,56.72,56.75,56.7,56.75,60986.0,50.9742,51.0011,50.9562,51.0011,60986.0
2020-08-24 11:50:00,56.76,56.79,56.68,56.7,43472.0,51.0101,51.0371,50.9382,50.9562,43472.0
2020-08-24 11:55:00,56.7,56.76,56.69,56.74,43737.0,50.9562,51.0101,50.9472,50.9921,43737.0
2020-08-24 12:00:00,56.73,56.82,56.71,56.79,58542.0,50.9831,51.064,50.9652,51.0371,58542.0
2020-08-24 12:05:00,56.8,56.81,56.71,56.78,50991.0,51.0461,51.055,50.9652,51.0281,50991.0
2020-08-24 12:10:00,56.77,56.81,56.73,56.81,35398.0,51.0191,51.055,50.9831,51.055,35398.0
2020-08-24 12:15:00,56.81,56.83,56.72,56.75,48508.0,51.055,51.073,50.9742,51.0011,48508.0
2020-08-24 12:20:00,56.76,56.83,56.74,56.82,32550.0,51.0101,51.073,50.9921,51.064,32550.0
2020-08-24 12:25:00,56.81,56.82,56.74,56.75,22841.0,51.055,51.064,50.9921,51.0011,22841.0
2020-08-24 12:30:00,56.74,56.79,56.73,56.75,27286.0,50.9921,51.0371,50.9831,51.0011,27286.0
2020-08-24 12:35:00,56.77,56.85,56.76,56.83,44220.0,51.0191,51.091,51.0101,51.073,44220.0
2020-08-24 12:40:00,56.84,56.86,56.77,56.83,34155.0,51.082,51.1,51.0191,51.073,34155.0
2020-08-24 12:45:00,56.84,56.91,56.83,56.87,35165.0,51.082,51.1449,51.073,51.109,35165.0
2020-08-24 12:50:00,56.84,56.95,56.83,56.9,39487.0,51.082,51.1809,51.073,51.1359,39487.0
2020-08-24 12:55:00,56.9,56.91,56.88,56.91,16154.0,51.1359,51.1449,51.118,51.1449,16154.0
2020-08-24 13:00:00,56.91,56.98,56.9,56.98,61631.0,51.1449,51.2078,51.1359,51.2078,61631.0
2020-08-24 13:05:00,56.98,56.99,56.95,56.97,32329.0,51.2078,51.2168,51.1809,51.1988,32329.0
2020-08-24 13:10:00,56.98,57.02,56.97,57.0,35559.0,51.2078,51.2438,51.1988,51.2258,35559.0
2020-08-24 13:15:00,57.0,57.02,56.95,56.96,33335.0,51.2258,51.2438,51.1809,51.1898,33335.0
2020-08-24 13:20:00,56.96,57.04,56.95,57.02,50963.0,51.1898,51.2617,51.1809,51.2438,50963.0
2020-08-24 13:25:00,57.04,57.08,56.96,56.96,33001.0,51.2617,51.2977,51.1898,51.1898,33001.0
2020-08-24 13:30:00,56.95,56.95,56.85,56.87,32769.0,51.1809,51.1809,51.091,51.109,32769.0
2020-08-24 13:35:00,56.87,56.94,56.87,56.91,31555.0,51.109,51.1719,51.109,51.1449,31555.0
2020-08-24 13:40:00,56.91,56.94,56.85,56.85,23833.0,51.1449,51.1719,51.091,51.091,23833.0
2020-08-24 13:45:00,56.86,56.87,56.77,56.79,70506.0,51.1,51.109,51.0191,51.0371,70506.0
2020-08-24 13:50:00,56.79,56.79,56.71,56.75,50599.0,51.0371,51.0371,50.9652,51.0011,50599.0
2020-08-24 13:55:00,56.76,56.88,56.75,56.88,40420.0,51.0101,51.118,51.0011,51.118,40420.0
2020-08-24 14:00:00,56.88,56.92,56.87,56.88,29328.0,51.118,51.1539,51.109,51.118,29328.0
2020-08-24 14:05:00,56.88,56.91,56.87,56.88,24696.0,51.118,51.1449,51.109,51.118,24696.0
2020-08-24 14:10:00,56.88,56.94,56.87,56.93,17268.0,51.118,51.1719,51.109,51.1629,17268.0
2020-08-24 14:15:00,56.92,57.07,56.89,56.91,179908.0,51.1539,51.2887,51.1269,51.1449,179908.0
2020-08-24 14:20:00,56.9,56.92,56.85,56.87,42097.0,51.1359,51.1539,51.091,51.109,42097.0
2020-08-24 14:25:00,56.87,56.88,56.83,56.85,23621.0,51.109,51.118,51.073,51.091,23621.0
2020-08-24 14:30:00,56.85,56.96,56.85,56.9,25858.0,51.091,51.1898,51.091,51.1359,25858.0
2020-08-24 14:35:00,56.9,56.9,56.82,56.84,16150.0,51.1359,51.1359,51.064,51.082,16150.0
2020-08-24 14:40:00,56.83,56.84,56.81,56.83,30200.0,51.073,51.082,51.055,51.073,30200.0
2020-08-24 14:45:00,56.82,56.85,56.79,56.8,22952.0,51.064,51.091,51.0371,51.0461,22952.0
2020-08-24 14:50:00,56.8,56.81,56.76,56.78,40969.0,51.0461,51.055,51.0101,51.0281,40969.0
2020-08-24 14:55:00,56.78,56.83,56.75,56.82,40714.0,51.0281,51.073,51.0011,51.064,40714.0
2020-08-24 15:00:00,56.82,56.86,56.81,56.85,32449.0,51.064,51.1,51.055,51.091,32449.0
2020-08-24 15:05:00,56.84,56.84,56.78,56.8,69289.0,51.082,51.082,51.0281,51.0461,69289.0
2020-08-24 15:10:00,56.8,56.83,56.8,56.81,25681.0,51.0461,51.073,51.0461,51.055,25681.0
2020-08-24 15:15:00,56.81,56.85,56.8,56.83,30915.0,51.055,51.091,51.0461,51.073,30915.0
2020-08-24 15:20:00,56.82,56.86,56.81,56.86,37519.0,51.064,51.1,51.055,51.1,37519.0
2020-08-24 15:25:00,56.86,56.86,56.81,56.84,41260.0,51.1,51.1,51.055,51.082,41260.0
2020-08-24 15:30:00,56.84,56.86,56.79,56.8,44144.0,51.082,51.1,51.0371,51.0461,44144.0
2020-08-24 15:35:00,56.79,56.81,56.77,56.79,36540.0,51.0371,51.055,51.0191,51.0371,36540.0
2020-08-24 15:40:00,56.79,56.79,56.7,56.75,59525.0,51.0371,51.0371,50.9562,51.0011,59525.0
2020-08-24 15:45:00,56.75,56.76,56.71,56.72,53694.0,51.0011,51.0101,50.9652,50.9742,53694.0
2020-08-24 15:50:00,56.73,56.8,56.73,56.78,77398.0,50.9831,51.0461,50.9831,51.0281,77398.0
2020-08-24 15:55:00,56.78,56.8,56.75,56.77,102492.0,51.0281,51.0461,51.0011,51.0191,102492.0
2020-08-25 09:30:00,57.17,57.27,57.05,57.13,263276.0,51.3786,51.4684,51.2707,51.3426,263276.0
2020-08-25 09:35:00,57.13,57.27,57.12,57.22,111065.0,51.3426,51.4684,51.3336,51.4235,111065.0
2020-08-25 09:40:00,57.22,57.38,57.19,57.32,135990.0,51.4235,51.5673,51.3965,51.5134,135990.0
2020-08-25 09:45:00,57.32,57.37,57.22,57.22,72261.0,51.5134,51.5583,51.4235,51.4235,72261.0
2020-08-25 09:50:00,57.22,57.25,57.15,57.16,77768.0,51.4235,51.4505,51.3606,51.3696,77768.0
2020-08-25 09:55:00,57.16,57.2,57.12,57.13,41980.0,51.3696,51.4055,51.3336,51.3426,41980.0
2020-08-25 10:00:00,57.12,57.13,57.01,57.03,60963.0,51.3336,51.3426,51.2348,51.2528,60963.0
2020-08-25 10:05:00,57.04,57.08,56.97,57.01,134168.0,51.2617,51.2977,51.1988,51.2348,134168.0
2020-08-25 10:10:00,57.01,57.07,56.96,56.97,34938.0,51.2348,51.2887,51.1898,51.1988,34938.0
2020-08-25 10:15:00,56.96,57.09,56.95,57.07,37407.0,51.1898,51.3067,51.1809,51.2887,37407.0
2020-08-25 10:20:00,57.07,57.08,56.92,56.94,60530.0,51.2887,51.2977,51.1539,51.1719,60530.0
2020-08-25 10:25:00,56.93,56.96,56.88,56.89,44021.0,51.1629,51.1898,51.118,51.1269,44021.0
2020-08-25 10:30:00,56.88,56.88,56.8,56.83,60614.0,51.118,51.118,51.0461,51.073,60614.0
2020-08-25 10:35:00,56.83,56.89,56.82,56.89,26641.0,51.073,51.1269,51.064,51.1269,26641.0
2020-08-25 10:40:00,56.89,56.9,56.83,56.83,23308.0,51.1269,51.1359,51.073,51.073,23308.0
2020-08-25 10:45:00,56.83,56.85,56.72,56.73,38200.0,51.073,51.091,50.9742,50.9831,38200.0
2020-08-25 10:50:00,56.73,56.76,56.71,56.72,30118.0,50.9831,51.0101,50.9652,50.9742,30118.0
2020-08-25 10:55:00,56.71,56.75,56.67,56.74,26331.0,50.9652,51.0011,50.9292,50.9921,26331.0
2020-08-25 11:00:00,56.72,56.8,56.71,56.8,31313.0,50.9742,51.0461,50.9652,51.0461,31313.0
2020-08-25 11:05:00,56.79,56.82,56.74,56.82,20550.0,51.0371,51.064,50.9921,51.064,20550.0
2020-08-25 11:10:00,56.82,56.89,56.78,56.87,28776.0,51.064,51.1269,51.0281,51.109,28776.0
2020-08-25 11:15:00,56.87,56.89,56.83,56.88,24405.0,51.109,51.1269,51.073,51.118,24405.0
2020-08-25 11:20:00,56.89,56.89,56.8,56.82,9812.0,51.1269,51.1269,51.0461,51.064,9812.0
2020-08-25 11:25:00,56.83,56.84,56.75,56.77,27746.0,51.073,51.082,51.0011,51.0191,27746.0
2020-08-25 11:30:00,56.75,56.85,56.68,56.83,84621.0,51.0011,51.091,50.9382,51.073,84621.0
2020-08-25 11:35:00,56.8,56.82,56.76,56.81,17746.0,51.0461,51.064,51.0101,51.055,17746.0
2020-08-25 11:40:00,56.8,56.8,56.72,56.75,14072.0,51.0461,51.0461,50.9742,51.0011,14072.0
2020-08-25 11:45:00,56.73,56.76,56.7,56.71,18811.0,50.9831,51.0101,50.9562,50.9652,18811.0
2020-08-25 11:50:00,56.71,56.74,56.7,56.7,10965.0,50.9652,50.9921,50.9562,50.9562,10965.0
2020-08-25 11:55:00,56.71,56.81,56.7,56.79,25877.0,50.9652,51.055,50.9562,51.0371,25877.0
2020-08-25 12:00:00,56.8,56.8,56.7,56.71,23809.0,51.0461,51.0461,50.9562,50.9652,23809.0
2020-08-25 12:05:00,56.72,56.88,56.71,56.88,41129.0,50.9742,51.118,50.9652,51.118,41129.0
2020-08-25 12:10:00,56.87,56.9,56.77,56.79,43677.0,51.109,51.1359,51.0191,51.0371,43677.0
2020-08-25 12:15:00,56.8,56.84,56.79,56.81,11081.0,51.0461,51.082,51.0371,51.055,11081.0
2020-08-25 12:20:00,56.81,56.83,56.78,56.8,12766.0,51.055,51.073,51.0281,51.0461,12766.0
2020-08-25 12:25:00,56.79,56.82,56.77,56.77,11821.0,51.0371,51.064,51.0191,51.0191,11821.0
2020-08-25 12:30:00,56.76,56.77,56.72,56.75,11537.0,51.0101,51.0191,50.9742,51.0011,11537.0
2020-08-25 12:35:00,56.75,56.77,56.73,56.73,16267.0,51.0011,51.0191,50.9831,50.9831,16267.0
2020-08-25 12:40:00,56.74,56.75,56.7,56.74,23540.0,50.9921,51.0011,50.9562,50.9921,23540.0
2020-08-25 12:45:00,56.73,56.76,56.72,56.72,10736.0,50.9831,51.0101,50.9742,50.9742,10736.0
2020-08-25 12:50:00,56.71,56.74,56.71,56.72,5260.0,50.9652,50.9921,50.9652,50.9742,5260.0
2020-08-25 12:55:00,56.72,56.74,56.71,56.73,8750.0,50.9742,50.9921,50.9652,50.9831,8750.0
2020-08-25 13:00:00,56.73,56.73,56.7,56.71,15516.0,50.9831,50.9831,50.9562,50.9652,15516.0
2020-08-25 13:05:00,56.7,56.74,56.67,56.74,56546.0,50.9562,50.9921,50.9292,50.9921,56546.0
2020-08-25 13:10:00,56.75,56.79,56.75,56.75,14382.0,51.0011,51.0371,51.0011,51.0011,14382.0
2020-08-25 13:15:00,56.76,56.78,56.75,56.77,6438.0,51.0101,51.0281,51.0011,51.0191,6438.0
2020-08-25 13:20:00,56.77,56.78,56.72,56.73,14704.0,51.0191,51.0281,50.9742,50.9831,14704.0
2020-08-25 13:25:00,56.73,56.73,56.69,56.73,13992.0,50.9831,50.9831,50.9472,50.9831,13992.0
2020-08-25 13:30:00,56.73,56.73,56.68,56.7,10314.0,50.9831,50.9831,50.9382,50.9562,10314.0
2020-08-25 13:35:00,56.69,56.74,56.68,56.74,11613.0,50.9472,50.9921,50.9382,50.9921,11613.0
2020-08-25 13:40:00,56.74,56.74,56.7,56.72,10736.0,50.9921,50.9921,50.9562,50.9742,10736.0
2020-08-25 13:45:00,56.71,56.72,56.69,56.7,10585.0,50.9652,50.9742,50.9472,50.9562,10585.0
2020-08-25 13:50:00,56.71,56.71,56.68,56.7,11146.0,50.9652,50.9652,50.9382,50.9562,11146.0
2020-08-25 13:55:00,56.7,56.71,56.69,56.71,10870.0,50.9562,50.9652,50.9472,50.9652,10870.0
2020-08-25 14:00:00,56.71,56.72,56.68,56.72,9098.0,50.9652,50.9742,50.9382,50.9742,9098.0
2020-08-25 14:05:00,56.71,56.76,56.71,56.76,16181.0,50.9652,51.0101,50.9652,51.0101,16181.0
2020-08-25 14:10:00,56.76,56.8,56.75,56.79,15838.0,51.0101,51.0461,51.0011,51.0371,15838.0
2020-08-25 14:15:00,56.8,56.85,56.78,56.84,42386.0,51.0461,51.091,51.0281,51.082,42386.0
2020-08-25 14:20:00,56.84,56.87,56.84,56.87,19671.0,51.082,51.109,51.082,51.109,19671.0
2020-08-25 14:25:00,56.86,56.87,56.83,56.86,28015.0,51.1,51.109,51.073,51.1,28015.0
2020-08-25 14:30:00,56.86,56.88,56.83,56.88,12570.0,51.1,51.118,51.073,51.118,12570.0
2020-08-25 14:35:00,56.87,56.9,56.86,56.87,16055.0,51.109,51.1359,51.1,51.109,16055.0
2020-08-25 14:40:00,56.87,56.94,56.86,56.94,32418.0,51.109,51.1719,51.1,51.1719,32418.0
2020-08-25 14:45:00,56.93,56.96,56.92,56.93,19274.0,51.1629,51.1898,51.1539,51.1629,19274.0
2020-08-25 14:50:00,56.93,56.96,56.92,56.95,14824.0,51.1629,51.1898,51.1539,51.1809,14824.0
2020-08-25 14:55:00,56.95,56.98,56.92,56.98,24640.0,51.1809,51.2078,51.1539,51.2078,24640.0
2020-08-25 15:00:00,56.98,56.98,56.92,56.92,19528.0,51.2078,51.2078,51.1539,51.1539,19528.0
2020-08-25 15:05:00,56.92,56.94,56.91,56.93,32807.0,51.1539,51.1719,51.1449,51.1629,32807.0
2020-08-25 15:10:00,56.94,56.96,56.92,56.94,12146.0,51.1719,51.1898,51.1539,51.1719,12146.0
2020-08-25 15:15:00,56.93,56.98,56.92,56.97,29824.0,51.1629,51.2078,51.1539,51.1988,29824.0
2020-08-25 15:20:00,56.97,57.0,56.95,57.0,26140.0,51.1988,51.2258,51.1809,51.2258,26140.0
2020-08-25 15:25:00,57.0,57.08,56.99,57.08,34189.0,51.2258,51.2977,51.2168,51.2977,34189.0
2020-08-25 15:30:00,57.08,57.1,57.02,57.03,26676.0,51.2977,51.3157,51.2438,51.2528,26676.0
2020-08-25 15:35:00,57.03,57.08,57.02,57.05,22614.0,51.2528,51.2977,51.2438,51.2707,22614.0
2020-08-25 15:40:00,57.04,57.06,57.02,57.05,38692.0,51.2617,51.2797,51.2438,51.2707,38692.0
2020-08-25 15:45:00,57.05,57.06,57.02,57.04,51956.0,51.2707,51.2797,51.2438,51.2617,51956.0
2020-08-25 15:50:00,57.05,57.07,57.01,57.02,46748.0,51.2707,51.2887,51.2348,51.2438,46748.0
2020-08-25 15:55:00,57.03,57.03,56.97,57.01,90104.0,51.2528,51.2528,51.1988,51.2348,90104.0
2020-08-26 09:30:00,56.93,56.96,56.74,56.79,215937.0,51.1629,51.1898,50.9921,51.0371,215937.0
2020-08-26 09:35:00,56.79,56.85,56.75,56.84,59832.0,51.0371,51.091,51.0011,51.082,59832.0
2020-08-26 09:40:00,56.84,56.87,56.75,56.79,50843.0,51.082,51.109,51.0011,51.0371,50843.0
2020-08-26 09:45:00,56.8,56.8,56.69,56.77,131343.0,51.0461,51.0461,50.9472,51.0191,131343.0
2020-08-26 09:50:00,56.77,56.84,56.74,56.8,34650.0,51.0191,51.082,50.9921,51.0461,34650.0
2020-08-26 09:55:00,56.82,56.87,56.8,56.81,31889.0,51.064,51.109,51.0461,51.055,31889.0
2020-08-26 10:00:00,56.8,56.81,56.73,56.74,28265.0,51.0461,51.055,50.9831,50.9921,28265.0
2020-08-26 10:05:00,56.75,56.8,56.74,56.78,19217.0,51.0011,51.0461,50.9921,51.0281,19217.0
2020-08-26 10:10:00,56.78,56.79,56.74,56.74,29895.0,51.0281,51.0371,50.9921,50.9921,29895.0
2020-08-26 10:15:00,56.74,56.84,56.74,56.82,21295.0,50.9921,51.082,50.9921,51.064,21295.0
2020-08-26 10:20:00,56.81,56.82,56.73,56.76,27595.0,51.055,51.064,50.9831,51.0101,27595.0
2020-08-26 10:25:00,56.76,56.77,56.69,56.7,42653.0,51.0101,51.0191,50.9472,50.9562,42653.0
2020-08-26 10:30:00,56.7,56.71,56.56,56.59,45159.0,50.9562,50.9652,50.8304,50.8573,45159.0
2020-08-26 10:35:00,56.58,56.59,56.51,56.56,36856.0,50.8483,50.8573,50.7854,50.8304,36856.0
2020-08-26 10:40:00,56.56,56.62,56.53,56.62,30672.0,50.8304,50.8843,50.8034,50.8843,30672.0
2020-08-26 10:45:00,56.61,56.64,56.57,56.64,21003.0,50.8753,50.9023,50.8394,50.9023,21003.0
2020-08-26 10:50:00,56.63,56.72,56.57,56.58,37207.0,50.8933,50.9742,50.8394,50.8483,37207.0
2020-08-26 10:55:00,56.58,56.59,56.53,56.55,34537.0,50.8483,50.8573,50.8034,50.8214,34537.0
2020-08-26 11:00:00,56.55,56.58,56.53,56.55,27822.0,50.8214,50.8483,50.8034,50.8214,27822.0
2020-08-26 11:05:00,56.56,56.67,56.56,56.63,39215.0,50.8304,50.9292,50.8304,50.8933,39215.0
2020-08-26 11:10:00,56.64,56.66,56.6,56.66,15371.0,50.9023,50.9202,50.8663,50.9202,15371.0
2020-08-26 11:15:00,56.66,56.67,56.54,56.57,15025.0,50.9202,50.9292,50.8124,50.8394,15025.0
2020-08-26 11:20:00,56.57,56.67,56.56,56.66,20395.0,50.8394,50.9292,50.8304,50.9202,20395.0
2020-08-26 11:25:00,56.68,56.75,56.66,56.75,20412.0,50.9382,51.0011,50.9202,51.0011,20412.0
2020-08-26 11:30:00,56.74,56.85,56.72,56.85,35724.0,50.9921,51.091,50.9742,51.091,35724.0
2020-08-26 11:35:00,56.84,56.85,56.7,56.71,28357.0,51.082,51.091,50.9562,50.9652,28357.0
2020-08-26 11:40:00,56.72,56.8,56.71,56.78,8344.0,50.9742,51.0461,50.9652,51.0281,8344.0
2020-08-26 11:45:00,56.78,56.8,56.76,56.79,27623.0,51.0281,51.0461,51.0101,51.0371,27623.0
2020-08-26 11:50:00,56.79,56.81,56.76,56.79,7063.0,51.0371,51.055,51.0101,51.0371,7063.0
2020-08-26 11:55:00,56.78,56.78,56.71,56.71,7261.0,51.0281,51.0281,50.9652,50.9652,7261.0
2020-08-26 12:00:00,56.72,56.84,56.72,56.83,11539.0,50.9742,51.082,50.9742,51.073,11539.0
2020-08-26 12:05:00,56.84,56.88,56.83,56.86,7705.0,51.082,51.118,51.073,51.1,7705.0
2020-08-26 12:10:00,56.87,56.88,56.85,56.86,5105.0,51.109,51.118,51.091,51.1,5105.0
2020-08-26 12:15:00,56.86,56.9,56.86,56.9,17472.0,51.1,51.1359,51.1,51.1359,17472.0
2020-08-26 12:20:00,56.89,56.89,56.85,56.85,23587.0,51.1269,51.1269,51.091,51.091,23587.0
2020-08-26 12:25:00,56.86,56.88,56.85,56.87,8947.0,51.1,51.118,51.091,51.109,8947.0
2020-08-26 12:30:00,56.86,56.9,56.85,56.87,13913.0,51.1,51.1359,51.091,51.109,13913.0
2020-08-26 12:35:00,56.87,56.87,56.82,56.83,21882.0,51.109,51.109,51.064,51.073,21882.0
2020-08-26 12:40:00,56.82,56.84,56.8,56.82,28930.0,51.064,51.082,51.0461,51.064,28930.0
2020-08-26 12:45:00,56.82,56.85,56.82,56.84,21861.0,51.064,51.091,51.064,51.082,21861.0
2020-08-26 12:50:00,56.85,56.94,56.84,56.94,38186.0,51.091,51.1719,51.082,51.1719,38186.0
2020-08-26 12:55:00,56.94,56.96,56.89,56.89,10216.0,51.1719,51.1898,51.1269,51.1269,10216.0
2020-08-26 13:00:00,56.9,56.92,56.89,56.91,25765.0,51.1359,51.1539,51.1269,51.1449,25765.0
2020-08-26 13:05:00,56.91,56.95,56.88,56.88,13835.0,51.1449,51.1809,51.118,51.118,13835.0
2020-08-26 13:10:00,56.88,56.91,56.87,56.89,5585.0,51.118,51.1449,51.109,51.1269,5585.0
2020-08-26 13:15:00,56.89,56.92,56.89,56.91,10441.0,51.1269,51.1539,51.1269,51.1449,10441.0
2020-08-26 13:20:00,56.92,56.92,56.86,56.88,14029.0,51.1539,51.1539,51.1,51.118,14029.0
2020-08-26 13:25:00,56.86,56.87,56.81,56.84,36117.0,51.1,51.109,51.055,51.082,36117.0
2020-08-26 13:30:00,56.84,56.86,56.8,56.83,19761.0,51.082,51.1,51.0461,51.073,19761.0
2020-08-26 13:35:00,56.83,56.87,56.81,56.84,18827.0,51.073,51.109,51.055,51.082,18827.0
2020-08-26 13:40:00,56.84,56.85,56.83,56.85,17314.0,51.082,51.091,51.073,51.091,17314.0
2020-08-26 13:45:00,56.83,56.85,56.82,56.83,9954.0,51.073,51.091,51.064,51.073,9954.0
2020-08-26 13:50:00,56.83,56.87,56.82,56.87,11598.0,51.073,51.109,51.064,51.109,11598.0
2020-08-26 13:55:00,56.87,56.87,56.83,56.86,15563.0,51.109,51.109,51.073,51.1,15563.0
2020-08-26 14:00:00,56.86,56.95,56.85,56.94,36538.0,51.1,51.1809,51.091,51.1719,36538.0
2020-08-26 14:05:00,56.95,56.95,56.9,56.93,13833.0,51.1809,51.1809,51.1359,51.1629,13833.0
2020-08-26 14:10:00,56.93,56.95,56.9,56.93,23874.0,51.1629,51.1809,51.1359,51.1629,23874.0
2020-08-26 14:15:00,56.92,56.95,56.91,56.95,23260.0,51.1539,51.1809,51.1449,51.1809,23260.0
2020-08-26 14:20:00,56.94,56.97,56.94,56.96,11857.0,51.1719,51.1988,51.1719,51.1898,11857.0
2020-08-26 14:25:00,56.96,56.99,56.94,56.96,40135.0,51.1898,51.2168,51.1719,51.1898,40135.0
2020-08-26 14:30:00,56.95,56.97,56.91,56.94,14881.0,51.1809,51.1988,51.1449,51.1719,14881.0
2020-08-26 14:35:00,56.94,56.94,56.91,56.93,9352.0,51.1719,51.1719,51.1449,51.1629,9352.0
2020-08-26 14:40:00,56.93,56.97,56.89,56.9,16128.0,51.1629,51.1988,51.1269,51.1359,16128.0
2020-08-26 14:45:00,56.89,56.95,56.89,56.92,12968.0,51.1269,51.1809,51.1269,51.1539,12968.0
2020-08-26 14:50:00,56.92,56.96,56.91,56.95,13427.0,51.1539,51.1898,51.1449,51.1809,13427.0
2020-08-26 14:55:00,56.94,56.95,56.9,56.9,10432.0,51.1719,51.1809,51.1359,51.1359,10432.0
2020-08-26 15:00:00,56.9,56.95,56.9,56.92,8949.0,51.1359,51.1809,51.1359,51.1539,8949.0
2020-08-26 15:05:00,56.92,56.98,56.92,56.97,14738.0,51.1539,51.2078,51.1539,51.1988,14738.0
2020-08-26 15:10:00,56.97,56.98,56.94,56.97,25626.0,51.1988,51.2078,51.1719,51.1988,25626.0
2020-08-26 15:15:00,56.96,56.97,56.93,56.97,15902.0,51.1898,51.1988,51.1629,51.1988,15902.0
2020-08-26 15:20:00,56.96,57.05,56.96,57.03,36445.0,51.1898,51.2707,51.1898,51.2528,36445.0
2020-08-26 15:25:00,57.03,57.11,57.02,57.11,29566.0,51.2528,51.3247,51.2438,51.3247,29566.0
2020-08-26 15:30:00,57.11,57.11,57.0,57.04,54744.0,51.3247,51.3247,51.2258,51.2617,54744.0
2020-08-26 15:35:00,57.04,57.05,57.01,57.02,22729.0,51.2617,51.2707,51.2348,51.2438,22729.0
2020-08-26 15:40:00,57.03,57.05,56.95,56.96,32981.0,51.2528,51.2707,51.1809,51.1898,32981.0
2020-08-26 15:45:00,56.96,57.06,56.96,57.06,41999.0,51.1898,51.2797,51.1898,51.2797,41999.0
2020-08-26 15:50:00,57.05,57.06,57.01,57.02,53970.0,51.2707,51.2797,51.2348,51.2438,53970.0
2020-08-26 15:55:00,57.02,57.06,56.99,57.0,96656.0,51.2438,51.2797,51.2168,51.2258,96656.0
2020-08-27 09:30:00,57.0,57.0,56.6,56.61,149298.0,51.2258,51.2258,50.8663,50.8753,149298.0
2020-08-27 09:35:00,56.61,56.7,56.46,56.5,83011.0,50.8753,50.9562,50.7405,50.7764,83011.0
2020-08-27 09:40:00,56.49,56.58,56.46,56.55,51717.0,50.7675,50.8483,50.7405,50.8214,51717.0
2020-08-27 09:45:00,56.55,56.56,56.31,56.4,44826.0,50.8214,50.8304,50.6057,50.6866,44826.0
2020-08-27 09:50:00,56.39,56.46,56.35,56.36,32068.0,50.6776,50.7405,50.6416,50.6506,32068.0
2020-08-27 09:55:00,56.34,56.38,56.26,56.3,61871.0,50.6327,50.6686,50.5608,50.5967,61871.0
2020-08-27 10:00:00,56.32,56.32,56.17,56.2,58374.0,50.6147,50.6147,50.4799,50.5068,58374.0
2020-08-27 10:05:00,56.19,56.2,56.06,56.1,60391.0,50.4979,50.5068,50.381,50.417,60391.0
2020-08-27 10:10:00,56.09,56.13,56.04,56.04,40306.0,50.408,50.4439,50.363,50.363,40306.0
2020-08-27 10:15:00,56.05,56.26,56.02,56.23,43297.0,50.372,50.5608,50.3451,50.5338,43297.0
2020-08-27 10:20:00,56.24,56.29,56.2,56.24,27251.0,50.5428,50.5877,50.5068,50.5428,27251.0
2020-08-27 10:25:00,56.24,56.32,56.22,56.32,32886.0,50.5428,50.6147,50.5248,50.6147,32886.0
2020-08-27 10:30:00,56.31,56.35,56.27,56.29,64036.0,50.6057,50.6416,50.5697,50.5877,64036.0
2020-08-27 10:35:00,56.27,56.29,56.21,56.26,21821.0,50.5697,50.5877,50.5158,50.5608,21821.0
2020-08-27 10:40:00,56.26,56.26,56.21,56.22,17469.0,50.5608,50.5608,50.5158,50.5248,17469.0
2020-08-27 10:45:00,56.22,56.23,56.09,56.13,37729.0,50.5248,50.5338,50.408,50.4439,37729.0
2020-08-27 10:50:00,56.13,56.22,56.13,56.2,18692.0,50.4439,50.5248,50.4439,50.5068,18692.0
2020-08-27 10:55:00,56.18,56.21,56.11,56.16,18897.0,50.4889,50.5158,50.426,50.4709,18897.0
2020-08-27 11:00:00,56.19,56.23,56.17,56.2,27554.0,50.4979,50.5338,50.4799,50.5068,27554.0
2020-08-27 11:05:00,56.19,56.19,56.13,56.17,35956.0,50.4979,50.4979,50.4439,50.4799,35956.0
2020-08-27 11:10:00,56.17,56.19,56.12,56.17,24322.0,50.4799,50.4979,50.4349,50.4799,24322.0
2020-08-27 11:15:00,56.16,56.17,56.08,56.08,43926.0,50.4709,50.4799,50.399,50.399,43926.0
2020-08-27 11:20:00,56.07,56.1,55.96,56.01,123581.0,50.39,50.417,50.2911,50.3361,123581.0
2020-08-27 11:25:00,56.01,56.02,55.83,55.87,100086.0,50.3361,50.3451,50.1743,50.2103,100086.0
2020-08-27 11:30:00,55.88,55.96,55.78,55.78,108317.0,50.2193,50.2911,50.1294,50.1294,108317.0
2020-08-27 11:35:00,55.79,55.97,55.78,55.97,43737.0,50.1384,50.3001,50.1294,50.3001,43737.0
2020-08-27 11:40:00,55.96,55.99,55.92,55.98,29142.0,50.2911,50.3181,50.2552,50.3091,29142.0
2020-08-27 11:45:00,55.98,55.99,55.9,55.91,16154.0,50.3091,50.3181,50.2372,50.2462,16154.0
2020-08-27 11:50:00,55.91,56.07,55.91,56.04,48316.0,50.2462,50.39,50.2462,50.363,48316.0
2020-08-27 11:55:00,56.04,56.05,55.92,55.95,19823.0,50.363,50.372,50.2552,50.2822,19823.0
2020-08-27 12:00:00,55.95,55.96,55.88,55.92,34111.0,50.2822,50.2911,50.2193,50.2552,34111.0
2020-08-27 12:05:00,55.92,55.93,55.91,55.91,12062.0,50.2552,50.2642,50.2462,50.2462,12062.0
2020-08-27 12:10:00,55.91,55.92,55.86,55.86,27888.0,50.2462,50.2552,50.2013,50.2013,27888.0
2020-08-27 12:15:00,55.86,55.91,55.83,55.89,13818.0,50.2013,50.2462,50.1743,50.2282,13818.0
2020-08-27 12:20:00,55.88,55.89,55.84,55.89,14059.0,50.2193,50.2282,50.1833,50.2282,14059.0
2020-08-27 12:25:00,55.88,55.9,55.81,55.82,19218.0,50.2193,50.2372,50.1563,50.1653,19218.0
2020-08-27 12:30:00,55.81,55.9,55.81,55.86,19999.0,50.1563,50.2372,50.1563,50.2013,19999.0
2020-08-27 12:35:00,55.86,55.87,55.8,55.84,24749.0,50.2013,50.2103,50.1474,50.1833,24749.0
2020-08-27 12:40:00,55.83,55.86,55.8,55.85,20032.0,50.1743,50.2013,50.1474,50.1923,20032.0
2020-08-27 12:45:00,55.86,55.89,55.81,55.83,18311.0,50.2013,50.2282,50.1563,50.1743,18311.0
2020-08-27 12:50:00,55.83,55.83,55.67,55.69,65607.0,50.1743,50.1743,50.0305,50.0485,65607.0
2020-08-27 12:55:00,55.7,55.79,55.7,55.71,59854.0,50.0575,50.1384,50.0575,50.0665,59854.0
2020-08-27 13:00:00,55.71,55.77,55.69,55.72,22441.0,50.0665,50.1204,50.0485,50.0755,22441.0
2020-08-27 13:05:00,55.72,55.75,55.64,55.73,40487.0,50.0755,50.1024,50.0036,50.0844,40487.0
2020-08-27 13:10:00,55.73,55.82,55.72,55.82,23229.0,50.0844,50.1653,50.0755,50.1653,23229.0
2020-08-27 13:15:00,55.82,55.94,55.79,55.89,32052.0,50.1653,50.2732,50.1384,50.2282,32052.0
2020-08-27 13:20:00,55.89,55.91,55.87,55.89,6588.0,50.2282,50.2462,50.2103,50.2282,6588.0
2020-08-27 13:25:00,55.89,55.93,55.87,55.89,19499.0,50.2282,50.2642,50.2103,50.2282,19499.0
2020-08-27 13:30:00,55.89,55.9,55.86,55.88,24961.0,50.2282,50.2372,50.2013,50.2193,24961.0
2020-08-27 13:35:00,55.88,55.88,55.78,55.78,28442.0,50.2193,50.2193,50.1294,50.1294,28442.0
2020-08-27 13:40:00,55.79,55.85,55.78,55.85,29680.0,50.1384,50.1923,50.1294,50.1923,29680.0
2020-08-27 13:45:00,55.86,55.92,55.83,55.91,19323.0,50.2013,50.2552,50.1743,50.2462,19323.0
2020-08-27 13:50:00,55.91,55.92,55.86,55.92,30856.0,50.2462,50.2552,50.2013,50.2552,30856.0
2020-08-27 13:55:00,55.91,55.99,55.91,55.98,29006.0,50.2462,50.3181,50.2462,50.3091,29006.0
2020-08-27 14:00:00,55.98,56.07,55.98,56.06,24307.0,50.3091,50.39,50.3091,50.381,24307.0
2020-08-27 14:05:00,56.06,56.07,56.02,56.05,14477.0,50.381,50.39,50.3451,50.372,14477.0
2020-08-27 14:10:00,56.05,56.11,56.03,56.07,24563.0,50.372,50.426,50.3541,50.39,24563.0
2020-08-27 14:15:00,56.07,56.08,56.05,56.07,23894.0,50.39,50.399,50.372,50.39,23894.0
2020-08-27 14:20:00,56.08,56.08,56.04,56.05,21869.0,50.399,50.399,50.363,50.372,21869.0
2020-08-27 14:25:00,56.05,56.09,56.05,56.09,25348.0,50.372,50.408,50.372,50.408,25348.0
2020-08-27 14:30:00,56.09,56.14,56.07,56.08,19313.0,50.408,50.4529,50.39,50.399,19313.0
2020-08-27 14:35:00,56.08,56.12,56.07,56.08,23816.0,50.399,50.4349,50.39,50.399,23816.0
2020-08-27 14:40:00,56.08,56.1,56.04,56.04,24772.0,50.399,50.417,50.363,50.363,24772.0
2020-08-27 14:45:00,56.05,56.07,56.01,56.03,38176.0,50.372,50.39,50.3361,50.3541,38176.0
2020-08-27 14:50:00,56.03,56.06,56.01,56.02,19592.0,50.3541,50.381,50.3361,50.3451,19592.0
2020-08-27 14:55:00,56.02,56.04,56.0,56.03,20276.0,50.3451,50.363,50.3271,50.3541,20276.0
2020-08-27 15:00:00,56.04,56.05,56.0,56.01,27531.0,50.363,50.372,50.3271,50.3361,27531.0
2020-08-27 15:05:00,56.01,56.05,56.0,56.04,40405.0,50.3361,50.372,50.3271,50.363,40405.0
2020-08-27 15:10:00,56.04,56.07,56.03,56.05,15282.0,50.363,50.39,50.3541,50.372,15282.0
2020-08-27 15:15:00,56.04,56.11,56.02,56.11,31552.0,50.363,50.426,50.3451,50.426,31552.0
2020-08-27 15:20:00,56.11,56.14,56.09,56.11,26342.0,50.426,50.4529,50.408,50.426,26342.0
2020-08-27 15:25:00,56.11,56.11,56.08,56.11,24601.0,50.426,50.426,50.399,50.426,24601.0
2020-08-27 15:30:00,56.1,56.13,56.09,56.12,31038.0,50.417,50.4439,50.408,50.4349,31038.0
2020-08-27 15:35:00,56.12,56.12,56.07,56.09,37463.0,50.4349,50.4349,50.39,50.408,37463.0
2020-08-27 15:40:00,56.09,56.11,56.04,56.05,90050.0,50.408,50.426,50.363,50.372,90050.0
2020-08-27 15:45:00,56.06,56.1,56.04,56.06,54733.0,50.381,50.417,50.363,50.381,54733.0
2020-08-27 15:50:00,56.07,56.13,56.03,56.09,116255.0,50.39,50.4439,50.3541,50.408,116255.0
2020-08-27 15:55:00,56.09,56.11,56.04,56.11,180267.0,50.408,50.426,50.363,50.426,180267.0
2020-08-28 09:30:00,56.19,56.21,56.04,56.12,116122.0,50.4979,50.5158,50.363,50.4349,116122.0
2020-08-28 09:35:00,56.1,56.19,56.09,56.12,36608.0,50.417,50.4979,50.408,50.4349,36608.0
2020-08-28 09:40:00,56.12,56.14,56.0,56.03,72742.0,50.4349,50.4529,50.3271,50.3541,72742.0
2020-08-28 09:45:00,56.03,56.1,55.91,55.92,51960.0,50.3541,50.417,50.2462,50.2552,51960.0
2020-08-28 09:50:00,55.92,55.96,55.88,55.89,64060.0,50.2552,50.2911,50.2193,50.2282,64060.0
2020-08-28 09:55:00,55.89,55.89,55.81,55.88,52115.0,50.2282,50.2282,50.1563,50.2193,52115.0
2020-08-28 10:00:00,55.88,55.88,55.75,55.75,50832.0,50.2193,50.2193,50.1024,50.1024,50832.0
2020-08-28 10:05:00,55.76,55.82,55.68,55.71,46548.0,50.1114,50.1653,50.0395,50.0665,46548.0
2020-08-28 10:10:00,55.7,55.72,55.64,55.66,54086.0,50.0575,50.0755,50.0036,50.0215,54086.0
2020-08-28 10:15:00,55.65,55.68,55.61,55.65,53597.0,50.0126,50.0395,49.9766,50.0126,53597.0
2020-08-28 10:20:00,55.64,55.77,55.61,55.76,47472.0,50.0036,50.1204,49.9766,50.1114,47472.0
2020-08-28 10:25:00,55.75,55.86,55.74,55.83,41247.0,50.1024,50.2013,50.0934,50.1743,41247.0
2020-08-28 10:30:00,55.83,55.84,55.73,55.77,38573.0,50.1743,50.1833,50.0844,50.1204,38573.0
2020-08-28 10:35:00,55.77,55.87,55.72,55.86,53296.0,50.1204,50.2103,50.0755,50.2013,53296.0
2020-08-28 10:40:00,55.87,55.98,55.87,55.96,48423.0,50.2103,50.3091,50.2103,50.2911,48423.0
2020-08-28 10:45:00,55.96,55.98,55.87,55.95,27807.0,50.2911,50.3091,50.2103,50.2822,27807.0
2020-08-28 10:50:00,55.95,55.96,55.86,55.95,30216.0,50.2822,50.2911,50.2013,50.2822,30216.0
2020-08-28 10:55:00,55.95,55.95,55.81,55.86,26082.0,50.2822,50.2822,50.1563,50.2013,26082.0
2020-08-28 11:00:00,55.86,55.92,55.85,55.91,26409.0,50.2013,50.2552,50.1923,50.2462,26409.0
2020-08-28 11:05:00,55.91,55.97,55.9,55.94,31417.0,50.2462,50.3001,50.2372,50.2732,31417.0
2020-08-28 11:10:00,55.94,55.95,55.88,55.91,23207.0,50.2732,50.2822,50.2193,50.2462,23207.0
2020-08-28 11:15:00,55.92,55.96,55.9,55.95,19935.0,50.2552,50.2911,50.2372,50.2822,19935.0
2020-08-28 11:20:00,55.95,55.99,55.95,55.99,19390.0,50.2822,50.3181,50.2822,50.3181,19390.0
2020-08-28 11:25:00,55.98,55.98,55.86,55.87,29783.0,50.3091,50.3091,50.2013,50.2103,29783.0
2020-08-28 11:30:00,55.86,55.92,55.78,55.89,91916.0,50.2013,50.2552,50.1294,50.2282,91916.0
2020-08-28 11:35:00,55.88,55.96,55.88,55.95,35497.0,50.2193,50.2911,50.2193,50.2822,35497.0
2020-08-28 11:40:00,55.94,55.99,55.93,55.98,24952.0,50.2732,50.3181,50.2642,50.3091,24952.0
2020-08-28 11:45:00,55.98,56.0,55.95,55.97,31841.0,50.3091,50.3271,50.2822,50.3001,31841.0
2020-08-28 11:50:00,55.97,55.98,55.9,55.91,29786.0,50.3001,50.3091,50.2372,50.2462,29786.0
2020-08-28 11:55:00,55.93,55.95,55.89,55.89,10764.0,50.2642,50.2822,50.2282,50.2282,10764.0
2020-08-28 12:00:00,55.9,55.92,55.84,55.85,13330.0,50.2372,50.2552,50.1833,50.1923,13330.0
2020-08-28 12:05:00,55.85,55.89,55.83,55.84,14254.0,50.1923,50.2282,50.1743,50.1833,14254.0
2020-08-28 12:10:00,55.84,55.86,55.81,55.84,12031.0,50.1833,50.2013,50.1563,50.1833,12031.0
2020-08-28 12:15:00,55.84,55.85,55.77,55.78,21517.0,50.1833,50.1923,50.1204,50.1294,21517.0
2020-08-28 12:20:00,55.78,55.84,55.77,55.8,29051.0,50.1294,50.1833,50.1204,50.1474,29051.0
2020-08-28 12:25:00,55.79,55.79,55.72,55.73,39976.0,50.1384,50.1384,50.0755,50.0844,39976.0
2020-08-28 12:30:00,55.72,55.75,55.71,55.72,25840.0,50.0755,50.1024,50.0665,50.0755,25840.0
2020-08-28 12:35:00,55.72,55.72,55.68,55.68,22743.0,50.0755,50.0755,50.0395,50.0395,22743.0
2020-08-28 12:40:00,55.69,55.72,55.68,55.71,21909.0,50.0485,50.0755,50.0395,50.0665,21909.0
2020-08-28 12:45:00,55.71,55.71,55.68,55.71,27138.0,50.0665,50.0665,50.0395,50.0665,27138.0
2020-08-28 12:50:00,55.72,55.72,55.69,55.72,10539.0,50.0755,50.0755,50.0485,50.0755,10539.0
2020-08-28 12:55:00,55.72,55.75,55.71,55.74,12050.0,50.0755,50.1024,50.0665,50.0934,12050.0
2020-08-28 13:00:00,55.74,55.76,55.72,55.73,11660.0,50.0934,50.1114,50.0755,50.0844,11660.0
2020-08-28 13:05:00,55.73,55.74,55.69,55.7,16281.0,50.0844,50.0934,50.0485,50.0575,16281.0
2020-08-28 13:10:00,55.69,55.7,55.66,55.68,21667.0,50.0485,50.0575,50.0215,50.0395,21667.0
2020-08-28 13:15:00,55.67,55.73,55.66,55.71,21199.0,50.0305,50.0844,50.0215,50.0665,21199.0
2020-08-28 13:20:00,55.72,55.74,55.71,55.72,7102.0,50.0755,50.0934,50.0665,50.0755,7102.0
2020-08-28 13:25:00,55.72,55.75,55.7,55.71,14687.0,50.0755,50.1024,50.0575,50.0665,14687.0
2020-08-28 13:30:00,55.7,55.72,55.66,55.66,26913.0,50.0575,50.0755,50.0215,50.0215,26913.0
2020-08-28 13:35:00,55.67,55.67,55.66,55.67,21701.0,50.0305,50.0305,50.0215,50.0305,21701.0
2020-08-28 13:40:00,55.66,55.71,55.66,55.69,35694.0,50.0215,50.0665,50.0215,50.0485,35694.0
2020-08-28 13:45:00,55.69,55.71,55.62,55.62,30390.0,50.0485,50.0665,49.9856,49.9856,30390.0
2020-08-28 13:50:00,55.63,55.65,55.61,55.64,36093.0,49.9946,50.0126,49.9766,50.0036,36093.0
2020-08-28 13:55:00,55.64,55.64,55.62,55.62,37367.0,50.0036,50.0036,49.9856,49.9856,37367.0
2020-08-28 14:00:00,55.63,55.65,55.61,55.62,39493.0,49.9946,50.0126,49.9766,49.9856,39493.0
2020-08-28 14:05:00,55.62,55.64,55.58,55.6,56512.0,49.9856,50.0036,49.9496,49.9676,56512.0
2020-08-28 14:10:00,55.61,55.61,55.57,55.59,27637.0,49.9766,49.9766,49.9407,49.9586,27637.0
2020-08-28 14:15:00,55.58,55.59,55.57,55.59,22550.0,49.9496,49.9586,49.9407,49.9586,22550.0
2020-08-28 14:20:00,55.59,55.61,55.58,55.61,23335.0,49.9586,49.9766,49.9496,49.9766,23335.0
2020-08-28 14:25:00,55.6,55.61,55.58,55.6,17103.0,49.9676,49.9766,49.9496,49.9676,17103.0
2020-08-28 14:30:00,55.61,55.62,55.59,55.6,14397.0,49.9766,49.9856,49.9586,49.9676,14397.0
2020-08-28 14:35:00,55.6,55.6,55.52,55.54,32385.0,49.9676,49.9676,49.8957,49.9137,32385.0
2020-08-28 14:40:00,55.54,55.6,55.53,55.57,29429.0,49.9137,49.9676,49.9047,49.9407,29429.0
2020-08-28 14:45:00,55.57,55.6,55.56,55.6,13833.0,49.9407,49.9676,49.9317,49.9676,13833.0
2020-08-28 14:50:00,55.59,55.6,55.55,55.55,21785.0,49.9586,49.9676,49.9227,49.9227,21785.0
2020-08-28 14:55:00,55.55,55.58,55.55,55.58,15272.0,49.9227,49.9496,49.9227,49.9496,15272.0
2020-08-28 15:00:00,55.58,55.62,55.57,55.59,38439.0,49.9496,49.9856,49.9407,49.9586,38439.0
2020-08-28 15:05:00,55.59,55.6,55.56,55.58,18850.0,49.9586,49.9676,49.9317,49.9496,18850.0
2020-08-28 15:10:00,55.58,55.65,55.57,55.64,27864.0,49.9496,50.0126,49.9407,50.0036,27864.0
2020-08-28 15:15:00,55.65,55.65,55.62,55.64,25862.0,50.0126,50.0126,49.9856,50.0036,25862.0
2020-08-28 15:20:00,55.63,55.68,55.63,55.65,51040.0,49.9946,50.0395,49.9946,50.0126,51040.0
2020-08-28 15:25:00,55.66,55.66,55.62,55.63,15810.0,50.0215,50.0215,49.9856,49.9946,15810.0
2020-08-28 15:30:00,55.63,55.65,55.6,55.65,33095.0,49.9946,50.0126,49.9676,50.0126,33095.0
2020-08-28 15:35:00,55.65,55.67,55.64,55.66,26720.0,50.0126,50.0305,50.0036,50.0215,26720.0
2020-08-28 15:40:00,55.65,55.67,55.63,55.64,51276.0,50.0126,50.0305,49.9946,50.0036,51276.0
2020-08-28 15:45:00,55.65,55.65,55.62,55.64,45250.0,50.0126,50.0126,49.9856,50.0036,45250.0
2020-08-28 15:50:00,55.64,55.67,55.61,55.65,68905.0,50.0036,50.0305,49.9766,50.0126,68905.0
2020-08-28 15:55:00,55.66,55.72,55.65,55.69,142775.0,50.0215,50.0755,50.0126,50.0485,142775.0
2020-08-31 09:30:00,55.8,55.92,55.7,55.71,126973.0,50.1474,50.2552,50.0575,50.0665,126973.0
2020-08-31 09:35:00,55.71,55.77,55.61,55.7,48529.0,50.0665,50.1204,49.9766,50.0575,48529.0
2020-08-31 09:40:00,55.71,55.83,55.7,55.73,29950.0,50.0665,50.1743,50.0575,50.0844,29950.0
2020-08-31 09:45:00,55.76,55.8,55.68,55.71,34068.0,50.1114,50.1474,50.0395,50.0665,34068.0
2020-08-31 09:50:00,55.72,55.78,55.69,55.73,39346.0,50.0755,50.1294,50.0485,50.0844,39346.0
2020-08-31 09:55:00,55.74,55.77,55.71,55.74,40712.0,50.0934,50.1204,50.0665,50.0934,40712.0
2020-08-31 10:00:00,55.74,55.76,55.73,55.74,32907.0,50.0934,50.1114,50.0844,50.0934,32907.0
2020-08-31 10:05:00,55.74,55.78,55.67,55.77,41747.0,50.0934,50.1294,50.0305,50.1204,41747.0
2020-08-31 10:10:00,55.76,55.77,55.7,55.72,23860.0,50.1114,50.1204,50.0575,50.0755,23860.0
2020-08-31 10:15:00,55.71,55.71,55.65,55.68,47155.0,50.0665,50.0665,50.0126,50.0395,47155.0
2020-08-31 10:20:00,55.68,55.72,55.65,55.71,27640.0,50.0395,50.0755,50.0126,50.0665,27640.0
2020-08-31 10:25:00,55.7,55.72,55.68,55.71,74350.0,50.0575,50.0755,50.0395,50.0665,74350.0
2020-08-31 10:30:00,55.71,55.85,55.69,55.85,94050.0,50.0665,50.1923,50.0485,50.1923,94050.0
2020-08-31 10:35:00,55.84,55.88,55.8,55.82,19883.0,50.1833,50.2193,50.1474,50.1653,19883.0
2020-08-31 10:40:00,55.82,55.83,55.79,55.81,44208.0,50.1653,50.1743,50.1384,50.1563,44208.0
2020-08-31 10:45:00,55.81,55.98,55.8,55.98,43948.0,50.1563,50.3091,50.1474,50.3091,43948.0
2020-08-31 10:50:00,55.98,56.03,55.96,56.02,32832.0,50.3091,50.3541,50.2911,50.3451,32832.0
2020-08-31 10:55:00,56.02,56.07,56.01,56.03,32388.0,50.3451,50.39,50.3361,50.3541,32388.0
2020-08-31 11:00:00,56.03,56.04,56.0,56.01,38237.0,50.3541,50.363,50.3271,50.3361,38237.0
2020-08-31 11:05:00,55.99,56.01,55.96,55.97,32454.0,50.3181,50.3361,50.2911,50.3001,32454.0
2020-08-31 11:10:00,55.96,56.0,55.95,55.98,28099.0,50.2911,50.3271,50.2822,50.3091,28099.0
2020-08-31 11:15:00,55.98,56.03,55.96,55.97,21002.0,50.3091,50.3541,50.2911,50.3001,21002.0
2020-08-31 11:20:00,55.97,55.97,55.87,55.87,22682.0,50.3001,50.3001,50.2103,50.2103,22682.0
2020-08-31 11:25:00,55.88,55.88,55.76,55.84,31988.0,50.2193,50.2193,50.1114,50.1833,31988.0
2020-08-31 11:30:00,55.84,55.89,55.81,55.88,22949.0,50.1833,50.2282,50.1563,50.2193,22949.0
2020-08-31 11:35:00,55.88,55.93,55.87,55.92,15824.0,50.2193,50.2642,50.2103,50.2552,15824.0
2020-08-31 11:40:00,55.91,55.92,55.87,55.88,19332.0,50.2462,50.2552,50.2103,50.2193,19332.0
2020-08-31 11:45:00,55.88,55.89,55.86,55.86,15552.0,50.2193,50.2282,50.2013,50.2013,15552.0
2020-08-31 11:50:00,55.86,55.89,55.85,55.86,9162.0,50.2013,50.2282,50.1923,50.2013,9162.0
2020-08-31 11:55:00,55.87,55.88,55.84,55.84,13423.0,50.2103,50.2193,50.1833,50.1833,13423.0
2020-08-31 12:00:00,55.85,55.89,55.83,55.88,27602.0,50.1923,50.2282,50.1743,50.2193,27602.0
2020-08-31 12:05:00,55.87,55.94,55.86,55.91,23375.0,50.2103,50.2732,50.2013,50.2462,23375.0
2020-08-31 12:10:00,55.91,55.94,55.83,55.86,27867.0,50.2462,50.2732,50.1743,50.2013,27867.0
2020-08-31 12:15:00,55.86,55.96,55.86,55.95,24408.0,50.2013,50.2911,50.2013,50.2822,24408.0
2020-08-31 12:20:00,55.94,55.95,55.88,55.9,20078.0,50.2732,50.2822,50.2193,50.2372,20078.0
2020-08-31 12:25:00,55.89,55.94,55.87,55.94,22480.0,50.2282,50.2732,50.2103,50.2732,22480.0
2020-08-31 12:30:00,55.94,55.95,55.9,55.93,8816.0,50.2732,50.2822,50.2372,50.2642,8816.0
2020-08-31 12:35:00,55.92,55.96,55.9,55.94,17567.0,50.2552,50.2911,50.2372,50.2732,17567.0
2020-08-31 12:40:00,55.94,55.95,55.92,55.95,9842.0,50.2732,50.2822,50.2552,50.2822,9842.0
2020-08-31 12:45:00,55.95,55.97,55.93,55.95,28947.0,50.2822,50.3001,50.2642,50.2822,28947.0
2020-08-31 12:50:00,55.94,55.99,55.94,55.98,11930.0,50.2732,50.3181,50.2732,50.3091,11930.0
2020-08-31 12:55:00,55.97,56.0,55.96,56.0,16197.0,50.3001,50.3271,50.2911,50.3271,16197.0
2020-08-31 13:00:00,56.0,56.0,55.96,56.0,31820.0,50.3271,50.3271,50.2911,50.3271,31820.0
2020-08-31 13:05:00,56.0,56.01,55.96,55.97,38967.0,50.3271,50.3361,50.2911,50.3001,38967.0
2020-08-31 13:10:00,55.96,56.02,55.95,55.98,42527.0,50.2911,50.3451,50.2822,50.3091,42527.0
2020-08-31 13:15:00,55.99,56.0,55.97,55.98,14023.0,50.3181,50.3271,50.3001,50.3091,14023.0
2020-08-31 13:20:00,55.97,56.01,55.96,56.0,21977.0,50.3001,50.3361,50.2911,50.3271,21977.0
2020-08-31 13:25:00,55.99,56.0,55.97,56.0,23816.0,50.3181,50.3271,50.3001,50.3271,23816.0
2020-08-31 13:30:00,56.0,56.0,55.96,55.98,30111.0,50.3271,50.3271,50.2911,50.3091,30111.0
2020-08-31 13:35:00,55.99,55.99,55.92,55.95,22529.0,50.3181,50.3181,50.2552,50.2822,22529.0
2020-08-31 13:40:00,55.94,55.97,55.93,55.93,19457.0,50.2732,50.3001,50.2642,50.2642,19457.0
2020-08-31 13:45:00,55.94,55.97,55.93,55.95,29425.0,50.2732,50.3001,50.2642,50.2822,29425.0
2020-08-31 13:50:00,55.96,55.97,55.95,55.96,13521.0,50.2911,50.3001,50.2822,50.2911,13521.0
2020-08-31 13:55:00,55.96,55.97,55.93,55.95,10721.0,50.2911,50.3001,50.2642,50.2822,10721.0
2020-08-31 14:00:00,55.95,55.97,55.94,55.95,44879.0,50.2822,50.3001,50.2732,50.2822,44879.0
2020-08-31 14:05:00,55.95,56.01,55.94,56.0,28969.0,50.2822,50.3361,50.2732,50.3271,28969.0
2020-08-31 14:10:00,56.01,56.06,56.01,56.05,17665.0,50.3361,50.381,50.3361,50.372,17665.0
2020-08-31 14:15:00,56.05,56.08,56.0,56.01,36876.0,50.372,50.399,50.3271,50.3361,36876.0
2020-08-31 14:20:00,56.02,56.03,55.96,56.02,14431.0,50.3451,50.3541,50.2911,50.3451,14431.0
2020-08-31 14:25:00,56.03,56.04,56.01,56.02,17845.0,50.3541,50.363,50.3361,50.3451,17845.0
2020-08-31 14:30:00,56.02,56.03,55.99,56.02,17230.0,50.3451,50.3541,50.3181,50.3451,17230.0
2020-08-31 14:35:00,56.02,56.06,56.02,56.05,19630.0,50.3451,50.381,50.3451,50.372,19630.0
2020-08-31 14:40:00,56.05,56.1,56.04,56.1,13921.0,50.372,50.417,50.363,50.417,13921.0
2020-08-31 14:45:00,56.1,56.11,56.07,56.08,17318.0,50.417,50.426,50.39,50.399,17318.0
2020-08-31 14:50:00,56.08,56.12,56.07,56.12,21743.0,50.399,50.4349,50.39,50.4349,21743.0
2020-08-31 14:55:00,56.12,56.18,56.11,56.16,23695.0,50.4349,50.4889,50.426,50.4709,23695.0
2020-08-31 15:00:00,56.17,56.17,56.09,56.11,27305.0,50.4799,50.4799,50.408,50.426,27305.0
2020-08-31 15:05:00,56.11,56.29,56.1,56.29,80077.0,50.426,50.5877,50.417,50.5877,80077.0
2020-08-31 15:10:00,56.29,56.34,56.09,56.1,123005.0,50.5877,50.6327,50.408,50.417,123005.0
2020-08-31 15:15:00,56.1,56.14,56.03,56.05,42963.0,50.417,50.4529,50.3541,50.372,42963.0
2020-08-31 15:20:00,56.05,56.08,56.01,56.06,27058.0,50.372,50.399,50.3361,50.381,27058.0
2020-08-31 15:25:00,56.05,56.15,56.04,56.13,42375.0,50.372,50.4619,50.363,50.4439,42375.0
2020-08-31 15:30:00,56.13,56.13,56.08,56.09,19699.0,50.4439,50.4439,50.399,50.408,19699.0
2020-08-31 15:35:00,56.09,56.13,56.09,56.12,26357.0,50.408,50.4439,50.408,50.4349,26357.0
2020-08-31 15:40:00,56.11,56.12,56.07,56.12,27006.0,50.426,50.4349,50.39,50.4349,27006.0
2020-08-31 15:45:00,56.12,56.17,56.11,56.15,34725.0,50.4349,50.4799,50.426,50.4619,34725.0
2020-08-31 15:50:00,56.15,56.18,56.06,56.06,67530.0,50.4619,50.4889,50.381,50.381,67530.0
2020-08-31 15:55:00,56.06,56.11,55.98,55.98,123270.0,50.381,50.426,50.3091,50.3091,123270.0
2020-09-01 09:30:00,55.83,55.9,55.71,55.73,193950.0,50.1743,50.2372,50.0665,50.0844,193950.0
2020-09-01 09:35:00,55.73,55.8,55.66,55.69,85217.0,50.0844,50.1474,50.0215,50.0485,85217.0
2020-09-01 09:40:00,55.7,55.7,55.59,55.59,100260.0,50.0575,50.0575,49.9586,49.9586,100260.0
2020-09-01 09:45:00,55.6,55.65,55.52,55.58,76811.0,49.9676,50.0126,49.8957,49.9496,76811.0
2020-09-01 09:50:00,55.56,55.56,55.37,55.49,102662.0,49.9317,49.9317,49.7609,49.8688,102662.0
2020-09-01 09:55:00,55.49,55.52,55.31,55.36,67817.0,49.8688,49.8957,49.707,49.7519,67817.0
2020-09-01 10:00:00,55.37,55.42,55.24,55.25,108683.0,49.7609,49.8059,49.6441,49.6531,108683.0
2020-09-01 10:05:00,55.24,55.34,55.18,55.2,83248.0,49.6441,49.734,49.5902,49.6081,83248.0
2020-09-01 10:10:00,55.2,55.41,55.15,55.29,111411.0,49.6081,49.7969,49.5632,49.689,111411.0
2020-09-01 10:15:00,55.31,55.39,55.22,55.36,81428.0,49.707,49.7789,49.6261,49.7519,81428.0
2020-09-01 10:20:00,55.36,55.39,55.3,55.36,39603.0,49.7519,49.7789,49.698,49.7519,39603.0
2020-09-01 10:25:00,55.36,55.46,55.35,55.45,54357.0,49.7519,49.8418,49.7429,49.8328,54357.0
2020-09-01 10:30:00,55.45,55.45,55.37,55.37,43804.0,49.8328,49.8328,49.7609,49.7609,43804.0
2020-09-01 10:35:00,55.39,55.45,55.36,55.43,31693.0,49.7789,49.8328,49.7519,49.8148,31693.0
2020-09-01 10:40:00,55.43,55.46,55.35,55.36,49075.0,49.8148,49.8418,49.7429,49.7519,49075.0
2020-09-01 10:45:00,55.36,55.49,55.33,55.35,30097.0,49.7519,49.8688,49.725,49.7429,30097.0
2020-09-01 10:50:00,55.35,55.39,55.33,55.33,16777.0,49.7429,49.7789,49.725,49.725,16777.0
2020-09-01 10:55:00,55.34,55.44,55.34,55.35,22538.0,49.734,49.8238,49.734,49.7429,22538.0
2020-09-01 11:00:00,55.35,55.35,55.24,55.29,47428.0,49.7429,49.7429,49.6441,49.689,47428.0
2020-09-01 11:05:00,55.32,55.33,55.26,55.27,23014.0,49.716,49.725,49.6621,49.671,23014.0
2020-09-01 11:10:00,55.27,55.39,55.26,55.36,64529.0,49.671,49.7789,49.6621,49.7519,64529.0
2020-09-01 11:15:00,55.36,55.44,55.34,55.4,38266.0,49.7519,49.8238,49.734,49.7879,38266.0
2020-09-01 11:20:00,55.4,55.4,55.25,55.27,52946.0,49.7879,49.7879,49.6531,49.671,52946.0
2020-09-01 11:25:00,55.28,55.33,55.24,55.27,57014.0,49.68,49.725,49.6441,49.671,57014.0
2020-09-01 11:30:00,55.28,55.34,55.25,55.28,40594.0,49.68,49.734,49.6531,49.68,40594.0
2020-09-01 11:35:00,55.29,55.37,55.25,55.37,35660.0,49.689,49.7609,49.6531,49.7609,35660.0
2020-09-01 11:40:00,55.38,55.39,55.25,55.28,17507.0,49.7699,49.7789,49.6531,49.68,17507.0
2020-09-01 11:45:00,55.28,55.32,55.26,55.28,14490.0,49.68,49.716,49.6621,49.68,14490.0
2020-09-01 11:50:00,55.28,55.29,55.25,55.26,20689.0,49.68,49.689,49.6531,49.6621,20689.0
2020-09-01 11:55:00,55.25,55.29,55.23,55.29,28903.0,49.6531,49.689,49.6351,49.689,28903.0
2020-09-01 12:00:00,55.29,55.36,55.28,55.32,18662.0,49.689,49.7519,49.68,49.716,18662.0
2020-09-01 12:05:00,55.33,55.35,55.31,55.34,15911.0,49.725,49.7429,49.707,49.734,15911.0
2020-09-01 12:10:00,55.35,55.44,55.32,55.41,15491.0,49.7429,49.8238,49.716,49.7969,15491.0
2020-09-01 12:15:00,55.41,55.41,55.37,55.38,14394.0,49.7969,49.7969,49.7609,49.7699,14394.0
2020-09-01 12:20:00,55.39,55.4,55.32,55.33,23246.0,49.7789,49.7879,49.716,49.725,23246.0
2020-09-01 12:25:00,55.32,55.34,55.3,55.31,21302.0,49.716,49.734,49.698,49.707,21302.0
2020-09-01 12:30:00,55.31,55.31,55.26,55.26,36370.0,49.707,49.707,49.6621,49.6621,36370.0
2020-09-01 12:35:00,55.25,55.27,55.23,55.27,22219.0,49.6531,49.671,49.6351,49.671,22219.0
2020-09-01 12:40:00,55.27,55.27,55.21,55.23,31652.0,49.671,49.671,49.6171,49.6351,31652.0
2020-09-01 12:45:00,55.24,55.25,55.18,55.19,53861.0,49.6441,49.6531,49.5902,49.5992,53861.0
2020-09-01 12:50:00,55.2,55.22,55.19,55.21,17548.0,49.6081,49.6261,49.5992,49.6171,17548.0
2020-09-01 12:55:00,55.2,55.27,55.2,55.26,18593.0,49.6081,49.671,49.6081,49.6621,18593.0
2020-09-01 13:00:00,55.25,55.25,55.18,55.21,18207.0,49.6531,49.6531,49.5902,49.6171,18207.0
2020-09-01 13:05:00,55.22,55.22,55.15,55.18,56814.0,49.6261,49.6261,49.5632,49.5902,56814.0
2020-09-01 13:10:00,55.18,55.19,55.15,55.15,11477.0,49.5902,49.5992,49.5632,49.5632,11477.0
2020-09-01 13:15:00,55.16,55.17,55.12,55.16,26424.0,49.5722,49.5812,49.5362,49.5722,26424.0
2020-09-01 13:20:00,55.17,55.19,55.14,55.18,15473.0,49.5812,49.5992,49.5542,49.5902,15473.0
2020-09-01 13:25:00,55.18,55.22,55.15,55.21,15167.0,49.5902,49.6261,49.5632,49.6171,15167.0
2020-09-01 13:30:00,55.2,55.25,55.2,55.24,18246.0,49.6081,49.6531,49.6081,49.6441,18246.0
2020-09-01 13:35:00,55.23,55.25,55.22,55.24,12699.0,49.6351,49.6531,49.6261,49.6441,12699.0
2020-09-01 13:40:00,55.24,55.27,55.23,55.23,14732.0,49.6441,49.671,49.6351,49.6351,14732.0
2020-09-01 13:45:00,55.23,55.24,55.2,55.23,15629.0,49.6351,49.6441,49.6081,49.6351,15629.0
2020-09-01 13:50:00,55.23,55.23,55.18,55.21,21764.0,49.6351,49.6351,49.5902,49.6171,21764.0
2020-09-01 13:55:00,55.21,55.23,55.19,55.21,20069.0,49.6171,49.6351,49.5992,49.6171,20069.0
2020-09-01 14:00:00,55.22,55.25,55.22,55.25,14323.0,49.6261,49.6531,49.6261,49.6531,14323.0
2020-09-01 14:05:00,55.24,55.33,55.23,55.31,24384.0,49.6441,49.725,49.6351,49.707,24384.0
2020-09-01 14:10:00,55.32,55.36,55.31,55.35,32418.0,49.716,49.7519,49.707,49.7429,32418.0
2020-09-01 14:15:00,55.36,55.37,55.33,55.35,27611.0,49.7519,49.7609,49.725,49.7429,27611.0
2020-09-01 14:20:00,55.37,55.37,55.31,55.35,39051.0,49.7609,49.7609,49.707,49.7429,39051.0
2020-09-01 14:25:00,55.35,55.36,55.31,55.35,13847.0,49.7429,49.7519,49.707,49.7429,13847.0
2020-09-01 14:30:00,55.35,55.37,55.33,55.35,17074.0,49.7429,49.7609,49.725,49.7429,17074.0
2020-09-01 14:35:00,55.34,55.35,55.33,55.35,18343.0,49.734,49.7429,49.725,49.7429,18343.0
2020-09-01 14:40:00,55.35,55.36,55.3,55.33,33835.0,49.7429,49.7519,49.698,49.725,33835.0
2020-09-01 14:45:00,55.33,55.33,55.25,55.28,22964.0,49.725,49.725,49.6531,49.68,22964.0
2020-09-01 14:50:00,55.29,55.31,55.27,55.29,20117.0,49.689,49.707,49.671,49.689,20117.0
2020-09-01 14:55:00,55.29,55.32,55.28,55.3,10337.0,49.689,49.716,49.68,49.698,10337.0
2020-09-01 15:00:00,55.3,55.31,55.27,55.3,16426.0,49.698,49.707,49.671,49.698,16426.0
2020-09-01 15:05:00,55.3,55.33,55.29,55.3,15135.0,49.698,49.725,49.689,49.698,15135.0
2020-09-01 15:10:00,55.3,55.3,55.25,55.25,25467.0,49.698,49.698,49.6531,49.6531,25467.0
2020-09-01 15:15:00,55.25,55.3,55.25,55.28,30843.0,49.6531,49.698,49.6531,49.68,30843.0
2020-09-01 15:20:00,55.27,55.29,55.27,55.28,22550.0,49.671,49.689,49.671,49.68,22550.0
2020-09-01 15:25:00,55.28,55.31,55.25,55.26,33671.0,49.68,49.707,49.6531,49.6621,33671.0
2020-09-01 15:30:00,55.26,55.27,55.23,55.27,22702.0,49.6621,49.671,49.6351,49.671,22702.0
2020-09-01 15:35:00,55.27,55.31,55.26,55.28,51799.0,49.671,49.707,49.6621,49.68,51799.0
2020-09-01 15:40:00,55.28,55.37,55.27,55.37,49944.0,49.68,49.7609,49.671,49.7609,49944.0
2020-09-01 15:45:00,55.36,55.37,55.32,55.33,65809.0,49.7519,49.7609,49.716,49.725,65809.0
2020-09-01 15:50:00,55.32,55.37,55.29,55.35,74126.0,49.716,49.7609,49.689,49.7429,74126.0
2020-09-01 15:55:00,55.35,55.4,55.31,55.39,85587.0,49.7429,49.7879,49.707,49.7789,85587.0
2020-09-02 09:30:00,55.48,55.51,55.27,55.3,297280.0,49.8598,49.8867,49.671,49.698,297280.0
2020-09-02 09:35:00,55.31,55.5,55.28,55.49,72309.0,49.707,49.8777,49.68,49.8688,72309.0
2020-09-02 09:40:00,55.48,55.65,55.46,55.63,91927.0,49.8598,50.0126,49.8418,49.9946,91927.0
2020-09-02 09:45:00,55.63,55.68,55.58,55.63,52468.0,49.9946,50.0395,49.9496,49.9946,52468.0
2020-09-02 09:50:00,55.64,55.66,55.56,55.62,63477.0,50.0036,50.0215,49.9317,49.9856,63477.0
2020-09-02 09:55:00,55.62,55.64,55.5,55.5,56041.0,49.9856,50.0036,49.8777,49.8777,56041.0
2020-09-02 10:00:00,55.51,55.61,55.44,55.6,92055.0,49.8867,49.9766,49.8238,49.9676,92055.0
2020-09-02 10:05:00,55.62,55.67,55.46,55.47,28921.0,49.9856,50.0305,49.8418,49.8508,28921.0
2020-09-02 10:10:00,55.46,55.48,55.4,55.47,58467.0,49.8418,49.8598,49.7879,49.8508,58467.0
2020-09-02 10:15:00,55.46,55.49,55.41,55.43,27900.0,49.8418,49.8688,49.7969,49.8148,27900.0
2020-09-02 10:20:00,55.43,55.51,55.41,55.45,44879.0,49.8148,49.8867,49.7969,49.8328,44879.0
2020-09-02 10:25:00,55.45,55.48,55.41,55.44,21672.0,49.8328,49.8598,49.7969,49.8238,21672.0
2020-09-02 10:30:00,55.44,55.58,55.41,55.55,28208.0,49.8238,49.9496,49.7969,49.9227,28208.0
2020-09-02 10:35:00,55.55,55.55,55.49,55.5,43933.0,49.9227,49.9227,49.8688,49.8777,43933.0
2020-09-02 10:40:00,55.49,55.54,55.41,55.43,49406.0,49.8688,49.9137,49.7969,49.8148,49406.0
2020-09-02 10:45:00,55.43,55.49,55.41,55.48,30605.0,49.8148,49.8688,49.7969,49.8598,30605.0
2020-09-02 10:50:00,55.49,55.59,55.49,55.58,49372.0,49.8688,49.9586,49.8688,49.9496,49372.0
2020-09-02 10:55:00,55.57,55.59,55.51,55.56,27969.0,49.9407,49.9586,49.8867,49.9317,27969.0
2020-09-02 11:00:00,55.55,55.58,55.51,55.54,27296.0,49.9227,49.9496,49.8867,49.9137,27296.0
2020-09-02 11:05:00,55.53,55.54,55.45,55.48,36081.0,49.9047,49.9137,49.8328,49.8598,36081.0
2020-09-02 11:10:00,55.48,55.54,55.48,55.5,27719.0,49.8598,49.9137,49.8598,49.8777,27719.0
2020-09-02 11:15:00,55.49,55.5,55.4,55.4,40629.0,49.8688,49.8777,49.7879,49.7879,40629.0
2020-09-02 11:20:00,55.42,55.45,55.35,55.35,46049.0,49.8059,49.8328,49.7429,49.7429,46049.0
2020-09-02 11:25:00,55.36,55.46,55.34,55.44,24081.0,49.7519,49.8418,49.734,49.8238,24081.0
2020-09-02 11:30:00,55.44,55.53,55.42,55.47,69554.0,49.8238,49.9047,49.8059,49.8508,69554.0
2020-09-02 11:35:00,55.47,55.5,55.44,55.48,25070.0,49.8508,49.8777,49.8238,49.8598,25070.0
2020-09-02 11:40:00,55.49,55.57,55.48,55.57,32033.0,49.8688,49.9407,49.8598,49.9407,32033.0
2020-09-02 11:45:00,55.56,55.7,55.55,55.65,50359.0,49.9317,50.0575,49.9227,50.0126,50359.0
2020-09-02 11:50:00,55.65,55.69,55.6,55.68,26278.0,50.0126,50.0485,49.9676,50.0395,26278.0
2020-09-02 11:55:00,55.69,55.75,55.67,55.74,23709.0,50.0485,50.1024,50.0305,50.0934,23709.0
2020-09-02 12:00:00,55.74,55.74,55.63,55.66,37743.0,50.0934,50.0934,49.9946,50.0215,37743.0
2020-09-02 12:05:00,55.66,55.72,55.64,55.68,20251.0,50.0215,50.0755,50.0036,50.0395,20251.0
2020-09-02 12:10:00,55.68,55.72,55.67,55.68,20318.0,50.0395,50.0755,50.0305,50.0395,20318.0
2020-09-02 12:15:00,55.69,55.71,55.64,55.68,21520.0,50.0485,50.0665,50.0036,50.0395,21520.0
2020-09-02 12:20:00,55.69,55.75,55.69,55.75,15226.0,50.0485,50.1024,50.0485,50.1024,15226.0
2020-09-02 12:25:00,55.75,55.76,55.71,55.76,28480.0,50.1024,50.1114,50.0665,50.1114,28480.0
2020-09-02 12:30:00,55.76,55.77,55.7,55.74,21931.0,50.1114,50.1204,50.0575,50.0934,21931.0
2020-09-02 12:35:00,55.74,55.78,55.71,55.72,29225.0,50.0934,50.1294,50.0665,50.0755,29225.0
2020-09-02 12:40:00,55.71,55.74,55.66,55.66,33273.0,50.0665,50.0934,50.0215,50.0215,33273.0
2020-09-02 12:45:00,55.66,55.66,55.5,55.53,116267.0,50.0215,50.0215,49.8777,49.9047,116267.0
2020-09-02 12:50:00,55.53,55.55,55.47,55.52,49590.0,49.9047,49.9227,49.8508,49.8957,49590.0
2020-09-02 12:55:00,55.52,55.61,55.51,55.6,26499.0,49.8957,49.9766,49.8867,49.9676,26499.0
2020-09-02 13:00:00,55.61,55.64,55.61,55.62,30395.0,49.9766,50.0036,49.9766,49.9856,30395.0
2020-09-02 13:05:00,55.61,55.65,55.59,55.62,8597.0,49.9766,50.0126,49.9586,49.9856,8597.0
2020-09-02 13:10:00,55.63,55.7,55.61,55.68,13581.0,49.9946,50.0575,49.9766,50.0395,13581.0
2020-09-02 13:15:00,55.67,55.69,55.65,55.66,12796.0,50.0305,50.0485,50.0126,50.0215,12796.0
2020-09-02 13:20:00,55.65,55.7,55.64,55.69,15104.0,50.0126,50.0575,50.0036,50.0485,15104.0
2020-09-02 13:25:00,55.69,55.69,55.64,55.66,17661.0,50.0485,50.0485,50.0036,50.0215,17661.0
2020-09-02 13:30:00,55.67,55.69,55.65,55.65,19115.0,50.0305,50.0485,50.0126,50.0126,19115.0
2020-09-02 13:35:00,55.65,55.66,55.54,55.55,38986.0,50.0126,50.0215,49.9137,49.9227,38986.0
2020-09-02 13:40:00,55.55,55.63,55.54,55.62,16925.0,49.9227,49.9946,49.9137,49.9856,16925.0
2020-09-02 13:45:00,55.61,55.67,55.61,55.63,11251.0,49.9766,50.0305,49.9766,49.9946,11251.0
2020-09-02 13:50:00,55.65,55.65,55.53,55.54,26602.0,50.0126,50.0126,49.9047,49.9137,26602.0
2020-09-02 13:55:00,55.55,55.6,55.53,55.59,7870.0,49.9227,49.9676,49.9047,49.9586,7870.0
2020-09-02 14:00:00,55.59,55.6,55.5,55.55,21038.0,49.9586,49.9676,49.8777,49.9227,21038.0
2020-09-02 14:05:00,55.56,55.59,55.55,55.58,11106.0,49.9317,49.9586,49.9227,49.9496,11106.0
2020-09-02 14:10:00,55.58,55.61,55.57,55.61,11420.0,49.9496,49.9766,49.9407,49.9766,11420.0
2020-09-02 14:15:00,55.61,55.68,55.6,55.67,15869.0,49.9766,50.0395,49.9676,50.0305,15869.0
2020-09-02 14:20:00,55.67,55.72,55.67,55.68,11129.0,50.0305,50.0755,50.0305,50.0395,11129.0
2020-09-02 14:25:00,55.68,55.72,55.67,55.71,17790.0,50.0395,50.0755,50.0305,50.0665,17790.0
2020-09-02 14:30:00,55.71,55.75,55.7,55.73,21193.0,50.0665,50.1024,50.0575,50.0844,21193.0
2020-09-02 14:35:00,55.74,55.75,55.71,55.75,15364.0,50.0934,50.1024,50.0665,50.1024,15364.0
2020-09-02 14:40:00,55.74,55.76,55.7,55.74,17147.0,50.0934,50.1114,50.0575,50.0934,17147.0
2020-09-02 14:45:00,55.73,55.75,55.71,55.73,16640.0,50.0844,50.1024,50.0665,50.0844,16640.0
2020-09-02 14:50:00,55.74,55.75,55.72,55.73,12733.0,50.0934,50.1024,50.0755,50.0844,12733.0
2020-09-02 14:55:00,55.73,55.74,55.7,55.71,11139.0,50.0844,50.0934,50.0575,50.0665,11139.0
2020-09-02 15:00:00,55.71,55.76,55.7,55.73,26444.0,50.0665,50.1114,50.0575,50.0844,26444.0
2020-09-02 15:05:00,55.74,55.74,55.69,55.73,31678.0,50.0934,50.0934,50.0485,50.0844,31678.0
2020-09-02 15:10:00,55.74,55.82,55.73,55.8,28712.0,50.0934,50.1653,50.0844,50.1474,28712.0
2020-09-02 15:15:00,55.8,55.83,55.77,55.82,11390.0,50.1474,50.1743,50.1204,50.1653,11390.0
2020-09-02 15:20:00,55.82,55.84,55.78,55.81,30730.0,50.1653,50.1833,50.1294,50.1563,30730.0
2020-09-02 15:25:00,55.81,55.86,55.8,55.84,29298.0,50.1563,50.2013,50.1474,50.1833,29298.0
2020-09-02 15:30:00,55.84,55.89,55.83,55.85,35906.0,50.1833,50.2282,50.1743,50.1923,35906.0
2020-09-02 15:35:00,55.84,55.89,55.82,55.87,25082.0,50.1833,50.2282,50.1653,50.2103,25082.0
2020-09-02 15:40:00,55.88,55.94,55.87,55.93,33226.0,50.2193,50.2732,50.2103,50.2642,33226.0
2020-09-02 15:45:00,55.92,55.93,55.88,55.91,68760.0,50.2552,50.2642,50.2193,50.2462,68760.0
2020-09-02 15:50:00,55.9,55.98,55.88,55.98,44946.0,50.2372,50.3091,50.2193,50.3091,44946.0
2020-09-02 15:55:00,55.98,55.99,55.89,55.9,136916.0,50.3091,50.3181,50.2282,50.2372,136916.0
2020-09-03 09:30:00,55.38,55.43,55.28,55.35,224080.0,49.7699,49.8148,49.68,49.7429,224080.0
2020-09-03 09:35:00,55.35,55.4,55.32,55.37,50997.0,49.7429,49.7879,49.716,49.7609,50997.0
2020-09-03 09:40:00,55.37,55.41,55.26,55.27,52227.0,49.7609,49.7969,49.6621,49.671,52227.0
2020-09-03 09:45:00,55.27,55.4,55.26,55.35,84282.0,49.671,49.7879,49.6621,49.7429,84282.0
2020-09-03 09:50:00,55.36,55.37,55.27,55.28,52862.0,49.7519,49.7609,49.671,49.68,52862.0
2020-09-03 09:55:00,55.29,55.4,55.28,55.38,54391.0,49.689,49.7879,49.68,49.7699,54391.0
2020-09-03 10:00:00,55.37,55.5,55.34,55.41,68856.0,49.7609,49.8777,49.734,49.7969,68856.0
2020-09-03 10:05:00,55.41,55.41,55.3,55.34,50560.0,49.7969,49.7969,49.698,49.734,50560.0
2020-09-03 10:10:00,55.32,55.37,55.28,55.37,43950.0,49.716,49.7609,49.68,49.7609,43950.0
2020-09-03 10:15:00,55.36,55.36,55.07,55.08,102048.0,49.7519,49.7519,49.4913,49.5003,102048.0
2020-09-03 10:20:00,55.08,55.08,54.82,54.89,228097.0,49.5003,49.5003,49.2666,49.3295,228097.0
2020-09-03 10:25:00,54.89,55.0,54.88,54.95,73867.0,49.3295,49.4284,49.3206,49.3835,73867.0
2020-09-03 10:30:00,54.95,54.95,54.85,54.87,53192.0,49.3835,49.3835,49.2936,49.3116,53192.0
2020-09-03 10:35:00,54.87,55.07,54.86,54.94,57817.0,49.3116,49.4913,49.3026,49.3745,57817.0
2020-09-03 10:40:00,54.95,54.97,54.87,54.87,38318.0,49.3835,49.4014,49.3116,49.3116,38318.0
2020-09-03 10:45:00,54.87,54.94,54.73,54.73,66654.0,49.3116,49.3745,49.1858,49.1858,66654.0
2020-09-03 10:50:00,54.75,54.83,54.74,54.79,27316.0,49.2037,49.2756,49.1947,49.2397,27316.0
2020-09-03 10:55:00,54.76,54.76,54.61,54.66,60791.0,49.2127,49.2127,49.0779,49.1228,60791.0
2020-09-03 11:00:00,54.65,54.66,54.52,54.53,121363.0,49.1139,49.1228,48.997,49.006,121363.0
2020-09-03 11:05:00,54.53,54.54,54.38,54.45,86699.0,49.006,49.015,48.8712,48.9341,86699.0
2020-09-03 11:10:00,54.46,54.49,54.35,54.39,57073.0,48.9431,48.9701,48.8442,48.8802,57073.0
2020-09-03 11:15:00,54.37,54.37,53.96,53.97,221011.0,48.8622,48.8622,48.4938,48.5027,221011.0
2020-09-03 11:20:00,53.97,54.25,53.94,54.22,92778.0,48.5027,48.7544,48.4758,48.7274,92778.0
2020-09-03 11:25:00,54.23,54.23,54.1,54.16,76725.0,48.7364,48.7364,48.6196,48.6735,76725.0
2020-09-03 11:30:00,54.17,54.37,54.16,54.21,53061.0,48.6825,48.8622,48.6735,48.7184,53061.0
2020-09-03 11:35:00,54.21,54.39,54.16,54.38,28970.0,48.7184,48.8802,48.6735,48.8712,28970.0
2020-09-03 11:40:00,54.37,54.47,54.35,54.39,33227.0,48.8622,48.9521,48.8442,48.8802,33227.0
2020-09-03 11:45:00,54.38,54.49,54.33,54.42,28202.0,48.8712,48.9701,48.8263,48.9072,28202.0
2020-09-03 11:50:00,54.44,54.45,54.34,54.35,23098.0,48.9251,48.9341,48.8353,48.8442,23098.0
2020-09-03 11:55:00,54.36,54.36,54.12,54.15,42702.0,48.8532,48.8532,48.6375,48.6645,42702.0
2020-09-03 12:00:00,54.14,54.16,54.01,54.04,59250.0,48.6555,48.6735,48.5387,48.5656,59250.0
2020-09-03 12:05:00,54.02,54.11,53.97,54.05,79981.0,48.5477,48.6286,48.5027,48.5746,79981.0
2020-09-03 12:10:00,54.05,54.11,54.03,54.09,82771.0,48.5746,48.6286,48.5567,48.6106,82771.0
2020-09-03 12:15:00,54.08,54.16,54.06,54.1,29557.0,48.6016,48.6735,48.5836,48.6196,29557.0
2020-09-03 12:20:00,54.11,54.12,54.04,54.07,25504.0,48.6286,48.6375,48.5656,48.5926,25504.0
2020-09-03 12:25:00,54.07,54.12,54.05,54.08,25553.0,48.5926,48.6375,48.5746,48.6016,25553.0
2020-09-03 12:30:00,54.08,54.1,53.95,53.95,34949.0,48.6016,48.6196,48.4848,48.4848,34949.0
2020-09-03 12:35:00,53.95,54.09,53.91,54.01,28144.0,48.4848,48.6106,48.4488,48.5387,28144.0
2020-09-03 12:40:00,54.01,54.03,53.96,54.0,22267.0,48.5387,48.5567,48.4938,48.5297,22267.0
2020-09-03 12:45:00,53.99,54.07,53.92,53.92,24134.0,48.5207,48.5926,48.4578,48.4578,24134.0
2020-09-03 12:50:00,53.92,54.0,53.92,53.96,15845.0,48.4578,48.5297,48.4578,48.4938,15845.0
2020-09-03 12:55:00,53.96,53.96,53.84,53.85,70563.0,48.4938,48.4938,48.3859,48.3949,70563.0
2020-09-03 13:00:00,53.85,53.87,53.65,53.67,34808.0,48.3949,48.4129,48.2152,48.2331,34808.0
2020-09-03 13:05:00,53.67,53.77,53.66,53.74,26825.0,48.2331,48.323,48.2241,48.296,26825.0
2020-09-03 13:10:00,53.73,53.85,53.73,53.82,32268.0,48.2871,48.3949,48.2871,48.3679,32268.0
2020-09-03 13:15:00,53.81,53.81,53.71,53.72,12355.0,48.3589,48.3589,48.2691,48.2781,12355.0
2020-09-03 13:20:00,53.73,53.84,53.71,53.83,32161.0,48.2871,48.3859,48.2691,48.3769,32161.0
2020-09-03 13:25:00,53.83,53.85,53.76,53.85,30962.0,48.3769,48.3949,48.314,48.3949,30962.0
2020-09-03 13:30:00,53.84,53.84,53.68,53.69,37417.0,48.3859,48.3859,48.2421,48.2511,37417.0
2020-09-03 13:35:00,53.7,53.73,53.66,53.68,17687.0,48.2601,48.2871,48.2241,48.2421,17687.0
2020-09-03 13:40:00,53.69,53.76,53.66,53.67,18191.0,48.2511,48.314,48.2241,48.2331,18191.0
2020-09-03 13:45:00,53.68,53.71,53.61,53.62,39188.0,48.2421,48.2691,48.1792,48.1882,39188.0
2020-09-03 13:50:00,53.63,53.85,53.63,53.84,93971.0,48.1972,48.3949,48.1972,48.3859,93971.0
2020-09-03 13:55:00,53.83,53.9,53.79,53.89,27073.0,48.3769,48.4398,48.341,48.4308,27073.0
2020-09-03 14:00:00,53.88,53.94,53.84,53.89,26822.0,48.4219,48.4758,48.3859,48.4308,26822.0
2020-09-03 14:05:00,53.89,53.96,53.87,53.93,28351.0,48.4308,48.4938,48.4129,48.4668,28351.0
2020-09-03 14:10:00,53.92,53.99,53.91,53.94,23120.0,48.4578,48.5207,48.4488,48.4758,23120.0
2020-09-03 14:15:00,53.95,53.95,53.84,53.87,18802.0,48.4848,48.4848,48.3859,48.4129,18802.0
2020-09-03 14:20:00,53.88,53.91,53.84,53.87,15007.0,48.4219,48.4488,48.3859,48.4129,15007.0
2020-09-03 14:25:00,53.88,53.94,53.82,53.9,29177.0,48.4219,48.4758,48.3679,48.4398,29177.0
2020-09-03 14:30:00,53.89,54.03,53.88,54.0,27119.0,48.4308,48.5567,48.4219,48.5297,27119.0
2020-09-03 14:35:00,53.99,54.08,53.95,54.0,20720.0,48.5207,48.6016,48.4848,48.5297,20720.0
2020-09-03 14:40:00,54.0,54.05,53.97,53.99,16537.0,48.5297,48.5746,48.5027,48.5207,16537.0
2020-09-03 14:45:00,53.98,54.0,53.93,53.96,17598.0,48.5117,48.5297,48.4668,48.4938,17598.0
2020-09-03 14:50:00,53.96,54.0,53.92,53.95,23619.0,48.4938,48.5297,48.4578,48.4848,23619.0
2020-09-03 14:55:00,53.96,53.96,53.86,53.86,42037.0,48.4938,48.4938,48.4039,48.4039,42037.0
2020-09-03 15:00:00,53.85,53.9,53.73,53.76,47542.0,48.3949,48.4398,48.2871,48.314,47542.0
2020-09-03 15:05:00,53.76,53.87,53.73,53.82,26842.0,48.314,48.4129,48.2871,48.3679,26842.0
2020-09-03 15:10:00,53.83,53.91,53.78,53.91,24917.0,48.3769,48.4488,48.332,48.4488,24917.0
2020-09-03 15:15:00,53.88,53.91,53.81,53.86,26365.0,48.4219,48.4488,48.3589,48.4039,26365.0
2020-09-03 15:20:00,53.86,53.86,53.8,53.8,28090.0,48.4039,48.4039,48.35,48.35,28090.0
2020-09-03 15:25:00,53.8,53.87,53.75,53.79,45498.0,48.35,48.4129,48.305,48.341,45498.0
2020-09-03 15:30:00,53.77,53.84,53.76,53.77,32015.0,48.323,48.3859,48.314,48.323,32015.0
2020-09-03 15:35:00,53.77,53.95,53.77,53.87,55509.0,48.323,48.4848,48.323,48.4129,55509.0
2020-09-03 15:40:00,53.88,53.97,53.84,53.96,46324.0,48.4219,48.5027,48.3859,48.4938,46324.0
2020-09-03 15:45:00,53.97,53.99,53.86,53.86,62783.0,48.5027,48.5207,48.4039,48.4039,62783.0
2020-09-03 15:50:00,53.85,54.13,53.8,54.06,76263.0,48.3949,48.6465,48.35,48.5836,76263.0
2020-09-03 15:55:00,54.07,54.16,54.05,54.16,169466.0,48.5926,48.6735,48.5746,48.6735,169466.0
2020-09-04 09:30:00,53.81,54.01,53.78,53.96,142205.0,48.3589,48.5387,48.332,48.4938,142205.0
2020-09-04 09:35:00,53.97,54.14,53.92,54.03,77149.0,48.5027,48.6555,48.4578,48.5567,77149.0
2020-09-04 09:40:00,54.03,54.09,53.87,53.88,85223.0,48.5567,48.6106,48.4129,48.4219,85223.0
2020-09-04 09:45:00,53.89,53.91,53.58,53.65,93698.0,48.4308,48.4488,48.1522,48.2152,93698.0
2020-09-04 09:50:00,53.66,53.73,53.47,53.54,113790.0,48.2241,48.2871,48.0534,48.1163,113790.0
2020-09-04 09:55:00,53.55,53.67,53.5,53.65,88538.0,48.1253,48.2331,48.0804,48.2152,88538.0
2020-09-04 10:00:00,53.67,53.77,53.56,53.75,136675.0,48.2331,48.323,48.1343,48.305,136675.0
2020-09-04 10:05:00,53.74,53.74,53.51,53.53,33158.0,48.296,48.296,48.0893,48.1073,33158.0
2020-09-04 10:10:00,53.52,53.55,53.47,53.52,53335.0,48.0983,48.1253,48.0534,48.0983,53335.0
2020-09-04 10:15:00,53.53,53.59,53.28,53.28,71033.0,48.1073,48.1612,47.8826,47.8826,71033.0
2020-09-04 10:20:00,53.29,53.46,53.28,53.29,68758.0,47.8916,48.0444,47.8826,47.8916,68758.0
2020-09-04 10:25:00,53.3,53.34,53.06,53.07,117636.0,47.9006,47.9366,47.6849,47.6939,117636.0
2020-09-04 10:30:00,53.07,53.13,52.95,53.0,162286.0,47.6939,47.7478,47.5861,47.631,162286.0
2020-09-04 10:35:00,53.01,53.02,52.76,52.88,148770.0,47.64,47.649,47.4153,47.5232,148770.0
2020-09-04 10:40:00,52.88,52.9,52.57,52.61,88460.0,47.5232,47.5411,47.2446,47.2805,88460.0
2020-09-04 10:45:00,52.61,53.0,52.61,52.98,107990.0,47.2805,47.631,47.2805,47.613,107990.0
2020-09-04 10:50:00,52.98,53.02,52.83,53.01,81755.0,47.613,47.649,47.4782,47.64,81755.0
2020-09-04 10:55:00,53.0,53.18,52.97,53.14,70134.0,47.631,47.7928,47.604,47.7568,70134.0
2020-09-04 11:00:00,53.14,53.2,52.98,53.1,80940.0,47.7568,47.8107,47.613,47.7209,80940.0
2020-09-04 11:05:00,53.08,53.11,52.93,52.96,34417.0,47.7029,47.7299,47.5681,47.5951,34417.0
2020-09-04 11:10:00,52.95,53.0,52.88,52.98,69337.0,47.5861,47.631,47.5232,47.613,69337.0
2020-09-04 11:15:00,52.97,53.02,52.87,53.02,43725.0,47.604,47.649,47.5142,47.649,43725.0
2020-09-04 11:20:00,53.03,53.05,52.95,52.97,45982.0,47.658,47.6759,47.5861,47.604,45982.0
2020-09-04 11:25:00,52.96,52.96,52.83,52.9,51174.0,47.5951,47.5951,47.4782,47.5411,51174.0
2020-09-04 11:30:00,52.91,53.0,52.89,53.0,38097.0,47.5501,47.631,47.5321,47.631,38097.0
2020-09-04 11:35:00,53.0,53.16,52.97,53.12,36905.0,47.631,47.7748,47.604,47.7388,36905.0
2020-09-04 11:40:00,53.11,53.15,53.0,53.01,31169.0,47.7299,47.7658,47.631,47.64,31169.0
2020-09-04 11:45:00,53.04,53.15,53.03,53.15,19951.0,47.667,47.7658,47.658,47.7658,19951.0
2020-09-04 11:50:00,53.16,53.33,53.12,53.33,39395.0,47.7748,47.9276,47.7388,47.9276,39395.0
2020-09-04 11:55:00,53.32,53.33,53.19,53.28,34362.0,47.9186,47.9276,47.8018,47.8826,34362.0
2020-09-04 12:00:00,53.27,53.31,53.2,53.27,28704.0,47.8737,47.9096,47.8107,47.8737,28704.0
2020-09-04 12:05:00,53.26,53.28,53.11,53.11,26364.0,47.8647,47.8826,47.7299,47.7299,26364.0
2020-09-04 12:10:00,53.12,53.19,53.07,53.15,35520.0,47.7388,47.8018,47.6939,47.7658,35520.0
2020-09-04 12:15:00,53.14,53.15,53.05,53.1,14311.0,47.7568,47.7658,47.6759,47.7209,14311.0
2020-09-04 12:20:00,53.11,53.34,53.1,53.33,16708.0,47.7299,47.9366,47.7209,47.9276,16708.0
2020-09-04 12:25:00,53.33,53.36,53.28,53.36,10662.0,47.9276,47.9545,47.8826,47.9545,10662.0
2020-09-04 12:30:00,53.36,53.46,53.34,53.43,12729.0,47.9545,48.0444,47.9366,48.0174,12729.0
2020-09-04 12:35:00,53.44,53.45,53.38,53.39,21785.0,48.0264,48.0354,47.9725,47.9815,21785.0
2020-09-04 12:40:00,53.4,53.42,53.32,53.36,30299.0,47.9905,48.0085,47.9186,47.9545,30299.0
2020-09-04 12:45:00,53.37,53.44,53.3,53.3,44676.0,47.9635,48.0264,47.9006,47.9006,44676.0
2020-09-04 12:50:00,53.3,53.4,53.27,53.36,22523.0,47.9006,47.9905,47.8737,47.9545,22523.0
2020-09-04 12:55:00,53.35,53.4,53.34,53.39,10709.0,47.9455,47.9905,47.9366,47.9815,10709.0
2020-09-04 13:00:00,53.37,53.4,53.26,53.26,18807.0,47.9635,47.9905,47.8647,47.8647,18807.0
2020-09-04 13:05:00,53.26,53.4,53.25,53.37,32529.0,47.8647,47.9905,47.8557,47.9635,32529.0
2020-09-04 13:10:00,53.38,53.42,53.35,53.42,18599.0,47.9725,48.0085,47.9455,48.0085,18599.0
2020-09-04 13:15:00,53.41,53.46,53.38,53.39,29461.0,47.9995,48.0444,47.9725,47.9815,29461.0
2020-09-04 13:20:00,53.4,53.44,53.32,53.33,65240.0,47.9905,48.0264,47.9186,47.9276,65240.0
2020-09-04 13:25:00,53.34,53.36,53.29,53.32,26639.0,47.9366,47.9545,47.8916,47.9186,26639.0
2020-09-04 13:30:00,53.31,53.31,53.2,53.23,27636.0,47.9096,47.9096,47.8107,47.8377,27636.0
2020-09-04 13:35:00,53.23,53.43,53.2,53.43,40272.0,47.8377,48.0174,47.8107,48.0174,40272.0
2020-09-04 13:40:00,53.41,53.43,53.36,53.42,9003.0,47.9995,48.0174,47.9545,48.0085,9003.0
2020-09-04 13:45:00,53.43,53.47,53.4,53.4,8736.0,48.0174,48.0534,47.9905,47.9905,8736.0
2020-09-04 13:50:00,53.39,53.42,53.33,53.41,14850.0,47.9815,48.0085,47.9276,47.9995,14850.0
2020-09-04 13:55:00,53.41,53.49,53.41,53.48,15795.0,47.9995,48.0714,47.9995,48.0624,15795.0
2020-09-04 14:00:00,53.47,53.5,53.44,53.45,9904.0,48.0534,48.0804,48.0264,48.0354,9904.0
2020-09-04 14:05:00,53.44,53.49,53.41,53.45,8694.0,48.0264,48.0714,47.9995,48.0354,8694.0
2020-09-04 14:10:00,53.43,53.44,53.36,53.41,27617.0,48.0174,48.0264,47.9545,47.9995,27617.0
2020-09-04 14:15:00,53.41,53.51,53.41,53.45,17956.0,47.9995,48.0893,47.9995,48.0354,17956.0
2020-09-04 14:20:00,53.44,53.48,53.41,53.45,21429.0,48.0264,48.0624,47.9995,48.0354,21429.0
2020-09-04 14:25:00,53.45,53.56,53.42,53.55,69555.0,48.0354,48.1343,48.0085,48.1253,69555.0
2020-09-04 14:30:00,53.55,53.55,53.47,53.48,21032.0,48.1253,48.1253,48.0534,48.0624,21032.0
2020-09-04 14:35:00,53.48,53.64,53.48,53.64,27411.0,48.0624,48.2062,48.0624,48.2062,27411.0
2020-09-04 14:40:00,53.64,53.65,53.58,53.61,45904.0,48.2062,48.2152,48.1522,48.1792,45904.0
2020-09-04 14:45:00,53.61,53.74,53.61,53.68,44219.0,48.1792,48.296,48.1792,48.2421,44219.0
2020-09-04 14:50:00,53.67,53.74,53.63,53.72,20905.0,48.2331,48.296,48.1972,48.2781,20905.0
2020-09-04 14:55:00,53.72,53.85,53.72,53.82,21228.0,48.2781,48.3949,48.2781,48.3679,21228.0
2020-09-04 15:00:00,53.83,53.85,53.78,53.82,25176.0,48.3769,48.3949,48.332,48.3679,25176.0
2020-09-04 15:05:00,53.81,53.84,53.76,53.81,19274.0,48.3589,48.3859,48.314,48.3589,19274.0
2020-09-04 15:10:00,53.8,53.83,53.71,53.72,32095.0,48.35,48.3769,48.2691,48.2781,32095.0
2020-09-04 15:15:00,53.72,53.88,53.72,53.86,39022.0,48.2781,48.4219,48.2781,48.4039,39022.0
2020-09-04 15:20:00,53.86,53.93,53.86,53.9,19926.0,48.4039,48.4668,48.4039,48.4398,19926.0
2020-09-04 15:25:00,53.91,53.93,53.83,53.86,51962.0,48.4488,48.4668,48.3769,48.4039,51962.0
2020-09-04 15:30:00,53.85,53.86,53.77,53.82,28133.0,48.3949,48.4039,48.323,48.3679,28133.0
2020-09-04 15:35:00,53.83,53.83,53.63,53.67,33850.0,48.3769,48.3769,48.1972,48.2331,33850.0
2020-09-04 15:40:00,53.68,53.72,53.61,53.64,42020.0,48.2421,48.2781,48.1792,48.2062,42020.0
2020-09-04 15:45:00,53.62,53.72,53.54,53.54,47073.0,48.1882,48.2781,48.1163,48.1163,47073.0
2020-09-04 15:50:00,53.54,53.64,53.51,53.62,56876.0,48.1163,48.2062,48.0893,48.1882,56876.0
2020-09-04 15:55:00,53.62,53.65,53.58,53.58,85656.0,48.1882,48.2152,48.1522,48.1522,85656.0
2020-09-08 09:30:00,54.14,54.14,53.76,54.01,247677.0,48.6555,48.6555,48.314,48.5387,247677.0
2020-09-08 09:35:00,54.0,54.17,53.92,54.06,91471.0,48.5297,48.6825,48.4578,48.5836,91471.0
2020-09-08 09:40:00,54.06,54.06,53.84,53.88,101091.0,48.5836,48.5836,48.3859,48.4219,101091.0
2020-09-08 09:45:00,53.87,54.05,53.83,53.92,108270.0,48.4129,48.5746,48.3769,48.4578,108270.0
2020-09-08 09:50:00,53.94,54.08,53.91,54.06,74809.0,48.4758,48.6016,48.4488,48.5836,74809.0
2020-09-08 09:55:00,54.08,54.27,54.07,54.2,70433.0,48.6016,48.7723,48.5926,48.7094,70433.0
2020-09-08 10:00:00,54.2,54.22,54.09,54.16,66930.0,48.7094,48.7274,48.6106,48.6735,66930.0
2020-09-08 10:05:00,54.16,54.38,54.02,54.38,55709.0,48.6735,48.8712,48.5477,48.8712,55709.0
2020-09-08 10:10:00,54.38,54.73,54.38,54.69,155083.0,48.8712,49.1858,48.8712,49.1498,155083.0
2020-09-08 10:15:00,54.7,54.7,54.55,54.55,74276.0,49.1588,49.1588,49.024,49.024,74276.0
2020-09-08 10:20:00,54.56,54.62,54.47,54.57,67644.0,49.033,49.0869,48.9521,49.042,67644.0
2020-09-08 10:25:00,54.59,54.62,54.54,54.56,52584.0,49.0599,49.0869,49.015,49.033,52584.0
2020-09-08 10:30:00,54.56,54.62,54.38,54.42,58361.0,49.033,49.0869,48.8712,48.9072,58361.0
2020-09-08 10:35:00,54.43,54.51,54.35,54.48,78051.0,48.9161,48.988,48.8442,48.9611,78051.0
2020-09-08 10:40:00,54.49,54.51,54.28,54.29,34684.0,48.9701,48.988,48.7813,48.7903,34684.0
2020-09-08 10:45:00,54.28,54.3,54.11,54.12,36514.0,48.7813,48.7993,48.6286,48.6375,36514.0
2020-09-08 10:50:00,54.11,54.35,54.1,54.22,39511.0,48.6286,48.8442,48.6196,48.7274,39511.0
2020-09-08 10:55:00,54.24,54.3,54.19,54.2,25500.0,48.7454,48.7993,48.7005,48.7094,25500.0
2020-09-08 11:00:00,54.19,54.43,54.14,54.41,41014.0,48.7005,48.9161,48.6555,48.8982,41014.0
2020-09-08 11:05:00,54.43,54.54,54.4,54.52,48753.0,48.9161,49.015,48.8892,48.997,48753.0
2020-09-08 11:10:00,54.54,54.71,54.51,54.64,60884.0,49.015,49.1678,48.988,49.1049,60884.0
2020-09-08 11:15:00,54.63,54.71,54.62,54.64,61600.0,49.0959,49.1678,49.0869,49.1049,61600.0
2020-09-08 11:20:00,54.65,54.66,54.51,54.61,55077.0,49.1139,49.1228,48.988,49.0779,55077.0
2020-09-08 11:25:00,54.61,54.69,54.58,54.62,73452.0,49.0779,49.1498,49.0509,49.0869,73452.0
2020-09-08 11:30:00,54.61,54.77,54.5,54.7,205342.0,49.0779,49.2217,48.9791,49.1588,205342.0
2020-09-08 11:35:00,54.69,54.7,54.55,54.56,77495.0,49.1498,49.1588,49.024,49.033,77495.0
2020-09-08 11:40:00,54.56,54.59,54.5,54.56,35206.0,49.033,49.0599,48.9791,49.033,35206.0
2020-09-08 11:45:00,54.57,54.62,54.52,54.61,13836.0,49.042,49.0869,48.997,49.0779,13836.0
2020-09-08 11:50:00,54.62,54.64,54.55,54.59,15706.0,49.0869,49.1049,49.024,49.0599,15706.0
2020-09-08 11:55:00,54.58,54.77,54.57,54.73,26850.0,49.0509,49.2217,49.042,49.1858,26850.0
2020-09-08 12:00:00,54.73,54.76,54.68,54.69,27988.0,49.1858,49.2127,49.1408,49.1498,27988.0
2020-09-08 12:05:00,54.7,54.8,54.67,54.78,27865.0,49.1588,49.2487,49.1318,49.2307,27865.0
2020-09-08 12:10:00,54.79,54.83,54.75,54.8,26771.0,49.2397,49.2756,49.2037,49.2487,26771.0
2020-09-08 12:15:00,54.81,54.87,54.72,54.76,52368.0,49.2576,49.3116,49.1768,49.2127,52368.0
2020-09-08 12:20:00,54.76,54.82,54.73,54.79,22504.0,49.2127,49.2666,49.1858,49.2397,22504.0
2020-09-08 12:25:00,54.77,54.83,54.71,54.71,22052.0,49.2217,49.2756,49.1678,49.1678,22052.0
2020-09-08 12:30:00,54.72,54.76,54.68,54.74,18874.0,49.1768,49.2127,49.1408,49.1947,18874.0
2020-09-08 12:35:00,54.72,54.77,54.71,54.72,17867.0,49.1768,49.2217,49.1678,49.1768,17867.0
2020-09-08 12:40:00,54.73,54.73,54.61,54.67,51353.0,49.1858,49.1858,49.0779,49.1318,51353.0
2020-09-08 12:45:00,54.66,54.76,54.65,54.71,28476.0,49.1228,49.2127,49.1139,49.1678,28476.0
2020-09-08 12:50:00,54.71,54.76,54.68,54.74,33246.0,49.1678,49.2127,49.1408,49.1947,33246.0
2020-09-08 12:55:00,54.73,54.73,54.65,54.69,14008.0,49.1858,49.1858,49.1139,49.1498,14008.0
2020-09-08 13:00:00,54.69,54.75,54.69,54.73,15131.0,49.1498,49.2037,49.1498,49.1858,15131.0
2020-09-08 13:05:00,54.73,54.79,54.71,54.74,24509.0,49.1858,49.2397,49.1678,49.1947,24509.0
2020-09-08 13:10:00,54.75,54.8,54.73,54.79,27434.0,49.2037,49.2487,49.1858,49.2397,27434.0
2020-09-08 13:15:00,54.78,54.8,54.72,54.72,32078.0,49.2307,49.2487,49.1768,49.1768,32078.0
2020-09-08 13:20:00,54.72,54.79,54.7,54.79,18293.0,49.1768,49.2397,49.1588,49.2397,18293.0
2020-09-08 13:25:00,54.78,54.85,54.76,54.85,37722.0,49.2307,49.2936,49.2127,49.2936,37722.0
2020-09-08 13:30:00,54.84,54.88,54.8,54.85,44066.0,49.2846,49.3206,49.2487,49.2936,44066.0
2020-09-08 13:35:00,54.85,54.92,54.83,54.9,22168.0,49.2936,49.3565,49.2756,49.3385,22168.0
2020-09-08 13:40:00,54.9,54.94,54.88,54.91,23103.0,49.3385,49.3745,49.3206,49.3475,23103.0
2020-09-08 13:45:00,54.9,54.94,54.86,54.88,30249.0,49.3385,49.3745,49.3026,49.3206,30249.0
2020-09-08 13:50:00,54.88,54.92,54.87,54.9,22028.0,49.3206,49.3565,49.3116,49.3385,22028.0
2020-09-08 13:55:00,54.9,54.92,54.86,54.88,18400.0,49.3385,49.3565,49.3026,49.3206,18400.0
2020-09-08 14:00:00,54.88,54.94,54.86,54.87,23087.0,49.3206,49.3745,49.3026,49.3116,23087.0
2020-09-08 14:05:00,54.86,54.88,54.78,54.8,30637.0,49.3026,49.3206,49.2307,49.2487,30637.0
2020-09-08 14:10:00,54.81,54.82,54.75,54.78,17481.0,49.2576,49.2666,49.2037,49.2307,17481.0
2020-09-08 14:15:00,54.79,54.79,54.67,54.67,15476.0,49.2397,49.2397,49.1318,49.1318,15476.0
2020-09-08 14:20:00,54.67,54.69,54.6,54.61,23146.0,49.1318,49.1498,49.0689,49.0779,23146.0
2020-09-08 14:25:00,54.62,54.66,54.6,54.64,25311.0,49.0869,49.1228,49.0689,49.1049,25311.0
2020-09-08 14:30:00,54.63,54.65,54.56,54.61,21178.0,49.0959,49.1139,49.033,49.0779,21178.0
2020-09-08 14:35:00,54.61,54.66,54.53,54.61,105929.0,49.0779,49.1228,49.006,49.0779,105929.0
2020-09-08 14:40:00,54.62,54.63,54.59,54.6,50269.0,49.0869,49.0959,49.0599,49.0689,50269.0
2020-09-08 14:45:00,54.6,54.65,54.55,54.58,53790.0,49.0689,49.1139,49.024,49.0509,53790.0
2020-09-08 14:50:00,54.58,54.64,54.5,54.53,45262.0,49.0509,49.1049,48.9791,49.006,45262.0
2020-09-08 14:55:00,54.54,54.7,54.52,54.66,48179.0,49.015,49.1588,48.997,49.1228,48179.0
2020-09-08 15:00:00,54.64,54.65,54.49,54.49,61459.0,49.1049,49.1139,48.9701,48.9701,61459.0
2020-09-08 15:05:00,54.49,54.58,54.49,54.58,27685.0,48.9701,49.0509,48.9701,49.0509,27685.0
2020-09-08 15:10:00,54.58,54.67,54.58,54.65,35573.0,49.0509,49.1318,49.0509,49.1139,35573.0
2020-09-08 15:15:00,54.64,54.67,54.58,54.65,48061.0,49.1049,49.1318,49.0509,49.1139,48061.0
2020-09-08 15:20:00,54.65,54.71,54.65,54.66,57036.0,49.1139,49.1678,49.1139,49.1228,57036.0
2020-09-08 15:25:00,54.67,54.76,54.65,54.76,46204.0,49.1318,49.2127,49.1139,49.2127,46204.0
2020-09-08 15:30:00,54.77,54.8,54.66,54.66,40524.0,49.2217,49.2487,49.1228,49.1228,40524.0
2020-09-08 15:35:00,54.66,54.77,54.65,54.72,38274.0,49.1228,49.2217,49.1139,49.1768,38274.0
2020-09-08 15:40:00,54.72,54.78,54.69,54.76,34804.0,49.1768,49.2307,49.1498,49.2127,34804.0
2020-09-08 15:45:00,54.76,54.77,54.67,54.7,61879.0,49.2127,49.2217,49.1318,49.1588,61879.0
2020-09-08 15:50:00,54.69,54.73,54.63,54.71,93973.0,49.1498,49.1858,49.0959,49.1678,93973.0
2020-09-08 15:55:00,54.71,54.72,54.67,54.71,114317.0,49.1678,49.1768,49.1318,49.1678,114317.0
2020-09-09 09:30:00,53.84,53.9,53.51,53.65,1233840.0,48.3859,48.4398,48.0893,48.2152,1233840.0
2020-09-09 09:35:00,53.66,53.7,53.35,53.39,485610.0,48.2241,48.2601,47.9455,47.9815,485610.0
2020-09-09 09:40:00,53.38,53.6,53.34,53.47,383809.0,47.9725,48.1702,47.9366,48.0534,383809.0
2020-09-09 09:45:00,53.48,53.62,53.48,53.49,246282.0,48.0624,48.1882,48.0624,48.0714,246282.0
2020-09-09 09:50:00,53.5,53.89,53.42,53.79,336569.0,48.0804,48.4308,48.0085,48.341,336569.0
2020-09-09 09:55:00,53.8,53.92,53.69,53.79,149252.0,48.35,48.4578,48.2511,48.341,149252.0
2020-09-09 10:00:00,53.81,54.0,53.8,53.83,92129.0,48.3589,48.5297,48.35,48.3769,92129.0
2020-09-09 10:05:00,53.82,53.93,53.71,53.72,76768.0,48.3679,48.4668,48.2691,48.2781,76768.0
2020-09-09 10:10:00,53.72,53.87,53.71,53.85,82918.0,48.2781,48.4129,48.2691,48.3949,82918.0
2020-09-09 10:15:00,53.85,53.95,53.85,53.88,76544.0,48.3949,48.4848,48.3949,48.4219,76544.0
2020-09-09 10:20:00,53.88,54.08,53.87,54.07,96528.0,48.4219,48.6016,48.4129,48.5926,96528.0
2020-09-09 10:25:00,54.08,54.3,54.07,54.17,152578.0,48.6016,48.7993,48.5926,48.6825,152578.0
2020-09-09 10:30:00,54.17,54.22,53.98,53.99,95192.0,48.6825,48.7274,48.5117,48.5207,95192.0
2020-09-09 10:35:00,53.98,54.15,53.97,54.08,75928.0,48.5117,48.6645,48.5027,48.6016,75928.0
2020-09-09 10:40:00,54.09,54.19,54.07,54.12,65411.0,48.6106,48.7005,48.5926,48.6375,65411.0
2020-09-09 10:45:00,54.12,54.18,54.0,54.05,59672.0,48.6375,48.6915,48.5297,48.5746,59672.0
2020-09-09 10:50:00,54.05,54.07,53.97,54.03,69417.0,48.5746,48.5926,48.5027,48.5567,69417.0
2020-09-09 10:55:00,54.02,54.68,53.99,54.37,700864.0,48.5477,49.1408,48.5207,48.8622,700864.0
2020-09-09 11:00:00,54.37,54.58,54.32,54.55,349448.0,48.8622,49.0509,48.8173,49.024,349448.0
2020-09-09 11:05:00,54.53,54.56,54.42,54.44,212909.0,49.006,49.033,48.9072,48.9251,212909.0
2020-09-09 11:10:00,54.43,54.53,54.4,54.53,105891.0,48.9161,49.006,48.8892,49.006,105891.0
2020-09-09 11:15:00,54.52,54.68,54.49,54.6,130629.0,48.997,49.1408,48.9701,49.0689,130629.0
2020-09-09 11:20:00,54.6,54.71,54.59,54.67,56072.0,49.0689,49.1678,49.0599,49.1318,56072.0
2020-09-09 11:25:00,54.66,54.8,54.66,54.76,118684.0,49.1228,49.2487,49.1228,49.2127,118684.0
2020-09-09 11:30:00,54.76,54.82,54.71,54.73,117941.0,49.2127,49.2666,49.1678,49.1858,117941.0
2020-09-09 11:35:00,54.72,54.73,54.52,54.54,78866.0,49.1768,49.1858,48.997,49.015,78866.0
2020-09-09 11:40:00,54.55,54.57,54.44,54.46,63795.0,49.024,49.042,48.9251,48.9431,63795.0
2020-09-09 11:45:00,54.46,54.53,54.27,54.29,86559.0,48.9431,49.006,48.7723,48.7903,86559.0
2020-09-09 11:50:00,54.3,54.32,54.19,54.23,117657.0,48.7993,48.8173,48.7005,48.7364,117657.0
2020-09-09 11:55:00,54.24,54.24,54.19,54.23,52253.0,48.7454,48.7454,48.7005,48.7364,52253.0
2020-09-09 12:00:00,54.24,54.26,54.19,54.22,65128.0,48.7454,48.7634,48.7005,48.7274,65128.0
2020-09-09 12:05:00,54.22,54.22,54.11,54.15,58276.0,48.7274,48.7274,48.6286,48.6645,58276.0
2020-09-09 12:10:00,54.15,54.24,54.14,54.15,25589.0,48.6645,48.7454,48.6555,48.6645,25589.0
2020-09-09 12:15:00,54.16,54.19,54.11,54.13,27273.0,48.6735,48.7005,48.6286,48.6465,27273.0
2020-09-09 12:20:00,54.13,54.14,54.03,54.03,36489.0,48.6465,48.6555,48.5567,48.5567,36489.0
2020-09-09 12:25:00,54.03,54.06,54.02,54.04,28909.0,48.5567,48.5836,48.5477,48.5656,28909.0
2020-09-09 12:30:00,54.03,54.04,53.97,54.0,41586.0,48.5567,48.5656,48.5027,48.5297,41586.0
2020-09-09 12:35:00,54.0,54.04,53.97,54.01,51448.0,48.5297,48.5656,48.5027,48.5387,51448.0
2020-09-09 12:40:00,54.01,54.07,53.99,54.03,26352.0,48.5387,48.5926,48.5207,48.5567,26352.0
2020-09-09 12:45:00,54.04,54.05,53.99,54.02,28444.0,48.5656,48.5746,48.5207,48.5477,28444.0
2020-09-09 12:50:00,54.02,54.02,53.97,53.98,27498.0,48.5477,48.5477,48.5027,48.5117,27498.0
2020-09-09 12:55:00,53.98,54.08,53.98,54.06,27109.0,48.5117,48.6016,48.5117,48.5836,27109.0
2020-09-09 13:00:00,54.07,54.19,54.07,54.15,40144.0,48.5926,48.7005,48.5926,48.6645,40144.0
2020-09-09 13:05:00,54.16,54.18,54.12,54.15,29662.0,48.6735,48.6915,48.6375,48.6645,29662.0
2020-09-09 13:10:00,54.16,54.19,54.1,54.18,44741.0,48.6735,48.7005,48.6196,48.6915,44741.0
2020-09-09 13:15:00,54.16,54.17,54.05,54.07,33364.0,48.6735,48.6825,48.5746,48.5926,33364.0
2020-09-09 13:20:00,54.06,54.11,54.05,54.08,14596.0,48.5836,48.6286,48.5746,48.6016,14596.0
2020-09-09 13:25:00,54.08,54.1,54.07,54.08,25849.0,48.6016,48.6196,48.5926,48.6016,25849.0
2020-09-09 13:30:00,54.09,54.09,53.97,54.03,61316.0,48.6106,48.6106,48.5027,48.5567,61316.0
2020-09-09 13:35:00,54.02,54.03,53.98,53.99,36714.0,48.5477,48.5567,48.5117,48.5207,36714.0
2020-09-09 13:40:00,54.0,54.01,53.93,53.98,62367.0,48.5297,48.5387,48.4668,48.5117,62367.0
2020-09-09 13:45:00,53.98,53.99,53.91,53.97,49895.0,48.5117,48.5207,48.4488,48.5027,49895.0
2020-09-09 13:50:00,53.97,53.98,53.93,53.98,20183.0,48.5027,48.5117,48.4668,48.5117,20183.0
2020-09-09 13:55:00,53.98,54.03,53.94,53.95,55132.0,48.5117,48.5567,48.4758,48.4848,55132.0
2020-09-09 14:00:00,53.96,53.96,53.85,53.87,37328.0,48.4938,48.4938,48.3949,48.4129,37328.0
2020-09-09 14:05:00,53.87,53.95,53.86,53.9,31422.0,48.4129,48.4848,48.4039,48.4398,31422.0
2020-09-09 14:10:00,53.91,53.97,53.89,53.97,28587.0,48.4488,48.5027,48.4308,48.5027,28587.0
2020-09-09 14:15:00,53.97,54.05,53.96,53.99,98749.0,48.5027,48.5746,48.4938,48.5207,98749.0
2020-09-09 14:20:00,53.99,54.02,53.91,53.92,70091.0,48.5207,48.5477,48.4488,48.4578,70091.0
2020-09-09 14:25:00,53.92,53.95,53.85,53.86,66162.0,48.4578,48.4848,48.3949,48.4039,66162.0
2020-09-09 14:30:00,53.86,53.92,53.86,53.91,47787.0,48.4039,48.4578,48.4039,48.4488,47787.0
2020-09-09 14:35:00,53.91,53.95,53.9,53.93,32551.0,48.4488,48.4848,48.4398,48.4668,32551.0
2020-09-09 14:40:00,53.93,53.94,53.9,53.91,31700.0,48.4668,48.4758,48.4398,48.4488,31700.0
2020-09-09 14:45:00,53.9,53.91,53.81,53.84,68996.0,48.4398,48.4488,48.3589,48.3859,68996.0
2020-09-09 14:50:00,53.84,53.92,53.84,53.91,68455.0,48.3859,48.4578,48.3859,48.4488,68455.0
2020-09-09 14:55:00,53.91,53.93,53.85,53.85,38941.0,48.4488,48.4668,48.3949,48.3949,38941.0
2020-09-09 15:00:00,53.86,53.94,53.85,53.94,110680.0,48.4039,48.4758,48.3949,48.4758,110680.0
2020-09-09 15:05:00,53.93,53.98,53.92,53.96,40764.0,48.4668,48.5117,48.4578,48.4938,40764.0
2020-09-09 15:10:00,53.96,53.96,53.85,53.87,49804.0,48.4938,48.4938,48.3949,48.4129,49804.0
2020-09-09 15:15:00,53.87,53.9,53.86,53.89,65561.0,48.4129,48.4398,48.4039,48.4308,65561.0
2020-09-09 15:20:00,53.89,53.91,53.87,53.91,51842.0,48.4308,48.4488,48.4129,48.4488,51842.0
2020-09-09 15:25:00,53.91,53.91,53.84,53.86,97328.0,48.4488,48.4488,48.3859,48.4039,97328.0
2020-09-09 15:30:00,53.85,53.9,53.84,53.86,61770.0,48.3949,48.4398,48.3859,48.4039,61770.0
2020-09-09 15:35:00,53.86,53.87,53.76,53.77,92555.0,48.4039,48.4129,48.314,48.323,92555.0
2020-09-09 15:40:00,53.77,53.8,53.74,53.78,84900.0,48.323,48.35,48.296,48.332,84900.0
2020-09-09 15:45:00,53.78,53.79,53.74,53.76,88565.0,48.332,48.341,48.296,48.314,88565.0
2020-09-09 15:50:00,53.77,53.82,53.72,53.8,126602.0,48.323,48.3679,48.2781,48.35,126602.0
2020-09-09 15:55:00,53.8,53.8,53.62,53.65,211878.0,48.35,48.35,48.1882,48.2152,211878.0
2020-09-10 09:30:00,54.16,54.19,53.99,54.07,347125.0,48.6735,48.7005,48.5207,48.5926,347125.0
2020-09-10 09:35:00,54.07,54.12,54.01,54.03,126427.0,48.5926,48.6375,48.5387,48.5567,126427.0
2020-09-10 09:40:00,54.04,54.12,54.03,54.1,73968.0,48.5656,48.6375,48.5567,48.6196,73968.0
2020-09-10 09:45:00,54.1,54.12,54.01,54.04,64271.0,48.6196,48.6375,48.5387,48.5656,64271.0
2020-09-10 09:50:00,54.04,54.06,53.93,54.02,70534.0,48.5656,48.5836,48.4668,48.5477,70534.0
2020-09-10 09:55:00,54.0,54.11,53.97,54.11,80768.0,48.5297,48.6286,48.5027,48.6286,80768.0
2020-09-10 10:00:00,54.1,54.18,54.07,54.13,83223.0,48.6196,48.6915,48.5926,48.6465,83223.0
2020-09-10 10:05:00,54.14,54.17,54.11,54.16,43743.0,48.6555,48.6825,48.6286,48.6735,43743.0
2020-09-10 10:10:00,54.16,54.18,54.08,54.12,40534.0,48.6735,48.6915,48.6016,48.6375,40534.0
2020-09-10 10:15:00,54.11,54.15,54.04,54.05,46293.0,48.6286,48.6645,48.5656,48.5746,46293.0
2020-09-10 10:20:00,54.04,54.04,53.95,53.98,63274.0,48.5656,48.5656,48.4848,48.5117,63274.0
2020-09-10 10:25:00,53.99,53.99,53.85,53.86,60970.0,48.5207,48.5207,48.3949,48.4039,60970.0
2020-09-10 10:30:00,53.86,54.01,53.85,53.97,46195.0,48.4039,48.5387,48.3949,48.5027,46195.0
2020-09-10 10:35:00,53.97,53.98,53.9,53.91,48203.0,48.5027,48.5117,48.4398,48.4488,48203.0
2020-09-10 10:40:00,53.91,53.95,53.85,53.85,30947.0,48.4488,48.4848,48.3949,48.3949,30947.0
2020-09-10 10:45:00,53.86,53.87,53.71,53.75,53225.0,48.4039,48.4129,48.2691,48.305,53225.0
2020-09-10 10:50:00,53.76,53.83,53.74,53.8,37704.0,48.314,48.3769,48.296,48.35,37704.0
2020-09-10 10:55:00,53.79,53.8,53.6,53.63,54332.0,48.341,48.35,48.1702,48.1972,54332.0
2020-09-10 11:00:00,53.63,53.74,53.58,53.72,46722.0,48.1972,48.296,48.1522,48.2781,46722.0
2020-09-10 11:05:00,53.73,53.83,53.72,53.8,38712.0,48.2871,48.3769,48.2781,48.35,38712.0
2020-09-10 11:10:00,53.81,53.85,53.72,53.82,63767.0,48.3589,48.3949,48.2781,48.3679,63767.0
2020-09-10 11:15:00,53.81,53.82,53.69,53.76,79335.0,48.3589,48.3679,48.2511,48.314,79335.0
2020-09-10 11:20:00,53.76,53.82,53.75,53.8,44965.0,48.314,48.3679,48.305,48.35,44965.0
2020-09-10 11:25:00,53.79,53.89,53.77,53.89,47986.0,48.341,48.4308,48.323,48.4308,47986.0
2020-09-10 11:30:00,53.89,53.91,53.75,53.76,59169.0,48.4308,48.4488,48.305,48.314,59169.0
2020-09-10 11:35:00,53.77,53.84,53.77,53.78,33627.0,48.323,48.3859,48.323,48.332,33627.0
2020-09-10 11:40:00,53.78,53.87,53.77,53.85,84235.0,48.332,48.4129,48.323,48.3949,84235.0
2020-09-10 11:45:00,53.86,53.86,53.76,53.84,15531.0,48.4039,48.4039,48.314,48.3859,15531.0
2020-09-10 11:50:00,53.83,53.83,53.73,53.73,9608.0,48.3769,48.3769,48.2871,48.2871,9608.0
2020-09-10 11:55:00,53.72,53.72,53.62,53.68,18630.0,48.2781,48.2781,48.1882,48.2421,18630.0
2020-09-10 12:00:00,53.67,53.76,53.62,53.66,20063.0,48.2331,48.314,48.1882,48.2241,20063.0
2020-09-10 12:05:00,53.66,53.74,53.65,53.67,26206.0,48.2241,48.296,48.2152,48.2331,26206.0
2020-09-10 12:10:00,53.67,53.73,53.67,53.68,17889.0,48.2331,48.2871,48.2331,48.2421,17889.0
2020-09-10 12:15:00,53.67,53.73,53.6,53.7,22655.0,48.2331,48.2871,48.1702,48.2601,22655.0
2020-09-10 12:20:00,53.69,53.7,53.58,53.63,19843.0,48.2511,48.2601,48.1522,48.1972,19843.0
2020-09-10 12:25:00,53.62,53.64,53.55,53.57,27653.0,48.1882,48.2062,48.1253,48.1433,27653.0
2020-09-10 12:30:00,53.58,53.61,53.52,53.52,18187.0,48.1522,48.1792,48.0983,48.0983,18187.0
2020-09-10 12:35:00,53.5,53.5,53.43,53.44,23734.0,48.0804,48.0804,48.0174,48.0264,23734.0
2020-09-10 12:40:00,53.45,53.48,53.41,53.41,13346.0,48.0354,48.0624,47.9995,47.9995,13346.0
2020-09-10 12:45:00,53.41,53.47,53.4,53.43,15816.0,47.9995,48.0534,47.9905,48.0174,15816.0
2020-09-10 12:50:00,53.44,53.54,53.42,53.47,12163.0,48.0264,48.1163,48.0085,48.0534,12163.0
2020-09-10 12:55:00,53.48,53.53,53.46,53.49,20173.0,48.0624,48.1073,48.0444,48.0714,20173.0
2020-09-10 13:00:00,53.49,53.55,53.47,53.5,24003.0,48.0714,48.1253,48.0534,48.0804,24003.0
2020-09-10 13:05:00,53.51,53.53,53.47,53.5,22072.0,48.0893,48.1073,48.0534,48.0804,22072.0
2020-09-10 13:10:00,53.51,53.55,53.49,53.51,27708.0,48.0893,48.1253,48.0714,48.0893,27708.0
2020-09-10 13:15:00,53.51,53.58,53.5,53.58,12095.0,48.0893,48.1522,48.0804,48.1522,12095.0
2020-09-10 13:20:00,53.59,53.6,53.55,53.56,21364.0,48.1612,48.1702,48.1253,48.1343,21364.0
2020-09-10 13:25:00,53.56,53.58,53.5,53.53,21516.0,48.1343,48.1522,48.0804,48.1073,21516.0
2020-09-10 13:30:00,53.52,53.64,53.52,53.6,24217.0,48.0983,48.2062,48.0983,48.1702,24217.0
2020-09-10 13:35:00,53.61,53.63,53.53,53.53,28509.0,48.1792,48.1972,48.1073,48.1073,28509.0
2020-09-10 13:40:00,53.54,53.57,53.52,53.55,14807.0,48.1163,48.1433,48.0983,48.1253,14807.0
2020-09-10 13:45:00,53.55,53.59,53.52,53.55,15968.0,48.1253,48.1612,48.0983,48.1253,15968.0
2020-09-10 13:50:00,53.57,53.57,53.44,53.46,13797.0,48.1433,48.1433,48.0264,48.0444,13797.0
2020-09-10 13:55:00,53.46,53.49,53.41,53.45,29508.0,48.0444,48.0714,47.9995,48.0354,29508.0
2020-09-10 14:00:00,53.45,53.48,53.42,53.47,18504.0,48.0354,48.0624,48.0085,48.0534,18504.0
2020-09-10 14:05:00,53.47,53.47,53.38,53.41,21463.0,48.0534,48.0534,47.9725,47.9995,21463.0
2020-09-10 14:10:00,53.42,53.45,53.33,53.37,19003.0,48.0085,48.0354,47.9276,47.9635,19003.0
2020-09-10 14:15:00,53.37,53.37,53.28,53.31,30324.0,47.9635,47.9635,47.8826,47.9096,30324.0
2020-09-10 14:20:00,53.3,53.34,53.26,53.27,46542.0,47.9006,47.9366,47.8647,47.8737,46542.0
2020-09-10 14:25:00,53.28,53.35,53.2,53.21,36410.0,47.8826,47.9455,47.8107,47.8197,36410.0
2020-09-10 14:30:00,53.2,53.28,53.18,53.23,34215.0,47.8107,47.8826,47.7928,47.8377,34215.0
2020-09-10 14:35:00,53.23,53.3,53.2,53.27,19192.0,47.8377,47.9006,47.8107,47.8737,19192.0
2020-09-10 14:40:00,53.26,53.3,53.22,53.23,47604.0,47.8647,47.9006,47.8287,47.8377,47604.0
2020-09-10 14:45:00,53.23,53.38,53.22,53.37,24653.0,47.8377,47.9725,47.8287,47.9635,24653.0
2020-09-10 14:50:00,53.36,53.41,53.32,53.34,22201.0,47.9545,47.9995,47.9186,47.9366,22201.0
2020-09-10 14:55:00,53.35,53.43,53.33,53.4,19415.0,47.9455,48.0174,47.9276,47.9905,19415.0
2020-09-10 15:00:00,53.41,53.45,53.35,53.35,15572.0,47.9995,48.0354,47.9455,47.9455,15572.0
2020-09-10 15:05:00,53.36,53.4,53.29,53.32,31507.0,47.9545,47.9905,47.8916,47.9186,31507.0
2020-09-10 15:10:00,53.31,53.34,53.27,53.3,28018.0,47.9096,47.9366,47.8737,47.9006,28018.0
2020-09-10 15:15:00,53.3,53.3,53.14,53.15,35351.0,47.9006,47.9006,47.7568,47.7658,35351.0
2020-09-10 15:20:00,53.14,53.19,53.1,53.14,30595.0,47.7568,47.8018,47.7209,47.7568,30595.0
2020-09-10 15:25:00,53.14,53.24,53.1,53.2,24143.0,47.7568,47.8467,47.7209,47.8107,24143.0
2020-09-10 15:30:00,53.19,53.2,53.11,53.18,39277.0,47.8018,47.8107,47.7299,47.7928,39277.0
2020-09-10 15:35:00,53.17,53.18,53.07,53.14,37896.0,47.7838,47.7928,47.6939,47.7568,37896.0
2020-09-10 15:40:00,53.14,53.24,53.13,53.19,29735.0,47.7568,47.8467,47.7478,47.8018,29735.0
2020-09-10 15:45:00,53.18,53.21,53.09,53.11,48995.0,47.7928,47.8197,47.7119,47.7299,48995.0
2020-09-10 15:50:00,53.11,53.2,53.06,53.16,77298.0,47.7299,47.8107,47.6849,47.7748,77298.0
2020-09-10 15:55:00,53.15,53.2,53.05,53.07,121901.0,47.7658,47.8107,47.6759,47.6939,121901.0
2020-09-11 09:30:00,53.99,54.04,53.87,53.88,155242.0,48.5207,48.5656,48.4129,48.4219,155242.0
2020-09-11 09:35:00,53.88,53.93,53.77,53.86,59208.0,48.4219,48.4668,48.323,48.4039,59208.0
2020-09-11 09:40:00,53.86,53.92,53.79,53.91,36642.0,48.4039,48.4578,48.341,48.4488,36642.0
2020-09-11 09:45:00,53.88,54.03,53.88,54.03,59466.0,48.4219,48.5567,48.4219,48.5567,59466.0
2020-09-11 09:50:00,54.02,54.13,54.01,54.11,69688.0,48.5477,48.6465,48.5387,48.6286,69688.0
2020-09-11 09:55:00,54.1,54.1,53.9,53.91,86463.0,48.6196,48.6196,48.4398,48.4488,86463.0
2020-09-11 10:00:00,53.91,53.98,53.88,53.93,65532.0,48.4488,48.5117,48.4219,48.4668,65532.0
2020-09-11 10:05:00,53.92,53.97,53.82,53.84,51941.0,48.4578,48.5027,48.3679,48.3859,51941.0
2020-09-11 10:10:00,53.83,53.98,53.74,53.98,67615.0,48.3769,48.5117,48.296,48.5117,67615.0
2020-09-11 10:15:00,53.97,54.14,53.9,54.12,39879.0,48.5027,48.6555,48.4398,48.6375,39879.0
2020-09-11 10:20:00,54.11,54.11,54.0,54.06,30906.0,48.6286,48.6286,48.5297,48.5836,30906.0
2020-09-11 10:25:00,54.05,54.09,53.97,54.03,160098.0,48.5746,48.6106,48.5027,48.5567,160098.0
2020-09-11 10:30:00,54.06,54.1,53.93,53.93,90221.0,48.5836,48.6196,48.4668,48.4668,90221.0
2020-09-11 10:35:00,53.91,54.02,53.91,54.01,39978.0,48.4488,48.5477,48.4488,48.5387,39978.0
2020-09-11 10:40:00,54.0,54.06,53.97,54.01,53741.0,48.5297,48.5836,48.5027,48.5387,53741.0
2020-09-11 10:45:00,54.01,54.02,53.91,53.97,45653.0,48.5387,48.5477,48.4488,48.5027,45653.0
2020-09-11 10:50:00,53.97,54.02,53.97,54.01,21393.0,48.5027,48.5477,48.5027,48.5387,21393.0
2020-09-11 10:55:00,54.0,54.02,53.9,53.91,37149.0,48.5297,48.5477,48.4398,48.4488,37149.0
2020-09-11 11:00:00,53.92,54.03,53.89,54.0,42299.0,48.4578,48.5567,48.4308,48.5297,42299.0
2020-09-11 11:05:00,54.0,54.08,54.0,54.08,84607.0,48.5297,48.6016,48.5297,48.6016,84607.0
2020-09-11 11:10:00,54.08,54.08,53.97,54.01,51894.0,48.6016,48.6016,48.5027,48.5387,51894.0
2020-09-11 11:15:00,53.99,54.15,53.98,54.13,39884.0,48.5207,48.6645,48.5117,48.6465,39884.0
2020-09-11 11:20:00,54.14,54.15,54.03,54.03,33088.0,48.6555,48.6645,48.5567,48.5567,33088.0
2020-09-11 11:25:00,54.04,54.05,53.98,53.98,21065.0,48.5656,48.5746,48.5117,48.5117,21065.0
2020-09-11 11:30:00,53.99,53.99,53.87,53.94,73196.0,48.5207,48.5207,48.4129,48.4758,73196.0
2020-09-11 11:35:00,53.93,53.96,53.85,53.9,18297.0,48.4668,48.4938,48.3949,48.4398,18297.0
2020-09-11 11:40:00,53.9,53.9,53.83,53.85,15182.0,48.4398,48.4398,48.3769,48.3949,15182.0
2020-09-11 11:45:00,53.86,53.91,53.85,53.87,13617.0,48.4039,48.4488,48.3949,48.4129,13617.0
2020-09-11 11:50:00,53.86,53.87,53.81,53.83,10014.0,48.4039,48.4129,48.3589,48.3769,10014.0
2020-09-11 11:55:00,53.82,53.84,53.78,53.82,18573.0,48.3679,48.3859,48.332,48.3679,18573.0
2020-09-11 12:00:00,53.8,53.88,53.77,53.88,14464.0,48.35,48.4219,48.323,48.4219,14464.0
2020-09-11 12:05:00,53.88,53.94,53.84,53.91,61894.0,48.4219,48.4758,48.3859,48.4488,61894.0
2020-09-11 12:10:00,53.89,53.9,53.81,53.86,91689.0,48.4308,48.4398,48.3589,48.4039,91689.0
2020-09-11 12:15:00,53.86,53.87,53.81,53.86,23245.0,48.4039,48.4129,48.3589,48.4039,23245.0
2020-09-11 12:20:00,53.87,53.89,53.82,53.87,45813.0,48.4129,48.4308,48.3679,48.4129,45813.0
2020-09-11 12:25:00,53.86,53.87,53.83,53.84,14625.0,48.4039,48.4129,48.3769,48.3859,14625.0
2020-09-11 12:30:00,53.83,53.83,53.69,53.72,94702.0,48.3769,48.3769,48.2511,48.2781,94702.0
2020-09-11 12:35:00,53.71,53.76,53.71,53.74,20266.0,48.2691,48.314,48.2691,48.296,20266.0
2020-09-11 12:40:00,53.74,53.74,53.67,53.69,21706.0,48.296,48.296,48.2331,48.2511,21706.0
2020-09-11 12:45:00,53.68,53.73,53.67,53.73,20546.0,48.2421,48.2871,48.2331,48.2871,20546.0
2020-09-11 12:50:00,53.73,53.78,53.73,53.77,13911.0,48.2871,48.332,48.2871,48.323,13911.0
2020-09-11 12:55:00,53.77,53.78,53.65,53.66,33427.0,48.323,48.332,48.2152,48.2241,33427.0
2020-09-11 13:00:00,53.66,53.76,53.66,53.72,15435.0,48.2241,48.314,48.2241,48.2781,15435.0
2020-09-11 13:05:00,53.72,53.73,53.64,53.67,28083.0,48.2781,48.2871,48.2062,48.2331,28083.0
2020-09-11 13:10:00,53.67,53.67,53.62,53.64,25871.0,48.2331,48.2331,48.1882,48.2062,25871.0
2020-09-11 13:15:00,53.66,53.7,53.6,53.65,16259.0,48.2241,48.2601,48.1702,48.2152,16259.0
2020-09-11 13:20:00,53.66,53.67,53.63,53.65,15704.0,48.2241,48.2331,48.1972,48.2152,15704.0
2020-09-11 13:25:00,53.65,53.67,53.57,53.58,21781.0,48.2152,48.2331,48.1433,48.1522,21781.0
2020-09-11 13:30:00,53.58,53.58,53.5,53.52,20571.0,48.1522,48.1522,48.0804,48.0983,20571.0
2020-09-11 13:35:00,53.53,53.61,53.51,53.55,73785.0,48.1073,48.1792,48.0893,48.1253,73785.0
2020-09-11 13:40:00,53.55,53.62,53.52,53.53,50197.0,48.1253,48.1882,48.0983,48.1073,50197.0
2020-09-11 13:45:00,53.53,53.57,53.52,53.56,14698.0,48.1073,48.1433,48.0983,48.1343,14698.0
2020-09-11 13:50:00,53.56,53.58,53.51,53.52,18942.0,48.1343,48.1522,48.0893,48.0983,18942.0
2020-09-11 13:55:00,53.52,53.52,53.47,53.48,17176.0,48.0983,48.0983,48.0534,48.0624,17176.0
2020-09-11 14:00:00,53.48,53.49,53.4,53.46,41275.0,48.0624,48.0714,47.9905,48.0444,41275.0
2020-09-11 14:05:00,53.46,53.57,53.45,53.55,19940.0,48.0444,48.1433,48.0354,48.1253,19940.0
2020-09-11 14:10:00,53.55,53.65,53.53,53.63,16723.0,48.1253,48.2152,48.1073,48.1972,16723.0
2020-09-11 14:15:00,53.63,53.66,53.61,53.63,8283.0,48.1972,48.2241,48.1792,48.1972,8283.0
2020-09-11 14:20:00,53.63,53.67,53.59,53.66,14088.0,48.1972,48.2331,48.1612,48.2241,14088.0
2020-09-11 14:25:00,53.65,53.66,53.62,53.63,14578.0,48.2152,48.2241,48.1882,48.1972,14578.0
2020-09-11 14:30:00,53.63,53.71,53.61,53.69,17961.0,48.1972,48.2691,48.1792,48.2511,17961.0
2020-09-11 14:35:00,53.69,53.78,53.56,53.77,52985.0,48.2511,48.332,48.1343,48.323,52985.0
2020-09-11 14:40:00,53.77,53.8,53.73,53.76,17501.0,48.323,48.35,48.2871,48.314,17501.0
2020-09-11 14:45:00,53.75,53.79,53.66,53.73,30165.0,48.305,48.341,48.2241,48.2871,30165.0
2020-09-11 14:50:00,53.73,53.8,53.69,53.8,104057.0,48.2871,48.35,48.2511,48.35,104057.0
2020-09-11 14:55:00,53.8,53.81,53.75,53.76,53002.0,48.35,48.3589,48.305,48.314,53002.0
2020-09-11 15:00:00,53.76,53.81,53.73,53.8,14106.0,48.314,48.3589,48.2871,48.35,14106.0
2020-09-11 15:05:00,53.81,53.81,53.7,53.7,18419.0,48.3589,48.3589,48.2601,48.2601,18419.0
2020-09-11 15:10:00,53.7,53.78,53.68,53.77,19578.0,48.2601,48.332,48.2421,48.323,19578.0
2020-09-11 15:15:00,53.77,53.93,53.77,53.92,38622.0,48.323,48.4668,48.323,48.4578,38622.0
2020-09-11 15:20:00,53.91,53.99,53.9,53.97,34773.0,48.4488,48.5207,48.4398,48.5027,34773.0
2020-09-11 15:25:00,53.97,53.99,53.95,53.97,13491.0,48.5027,48.5207,48.4848,48.5027,13491.0
2020-09-11 15:30:00,53.97,53.99,53.9,53.91,50868.0,48.5027,48.5207,48.4398,48.4488,50868.0
2020-09-11 15:35:00,53.91,53.92,53.82,53.84,29715.0,48.4488,48.4578,48.3679,48.3859,29715.0
2020-09-11 15:40:00,53.84,53.86,53.73,53.75,120927.0,48.3859,48.4039,48.2871,48.305,120927.0
2020-09-11 15:45:00,53.75,53.76,53.7,53.73,89032.0,48.305,48.314,48.2601,48.2871,89032.0
2020-09-11 15:50:00,53.73,53.76,53.69,53.72,83345.0,48.2871,48.314,48.2511,48.2781,83345.0
2020-09-11 15:55:00,53.71,53.74,53.69,53.73,123505.0,48.2691,48.296,48.2511,48.2871,123505.0
2020-09-14 09:30:00,54.23,54.25,54.13,54.13,200587.0,48.7364,48.7544,48.6465,48.6465,200587.0
2020-09-14 09:35:00,54.13,54.16,54.05,54.07,56610.0,48.6465,48.6735,48.5746,48.5926,56610.0
2020-09-14 09:40:00,54.08,54.1,54.01,54.04,65965.0,48.6016,48.6196,48.5387,48.5656,65965.0
2020-09-14 09:45:00,54.05,54.22,54.04,54.21,81450.0,48.5746,48.7274,48.5656,48.7184,81450.0
2020-09-14 09:50:00,54.22,54.22,54.04,54.05,46018.0,48.7274,48.7274,48.5656,48.5746,46018.0
2020-09-14 09:55:00,54.04,54.12,54.03,54.12,44349.0,48.5656,48.6375,48.5567,48.6375,44349.0
2020-09-14 10:00:00,54.13,54.21,54.09,54.2,61428.0,48.6465,48.7184,48.6106,48.7094,61428.0
2020-09-14 10:05:00,54.21,54.24,54.2,54.23,50734.0,48.7184,48.7454,48.7094,48.7364,50734.0
2020-09-14 10:10:00,54.24,54.25,54.18,54.23,35381.0,48.7454,48.7544,48.6915,48.7364,35381.0
2020-09-14 10:15:00,54.23,54.28,54.21,54.27,76475.0,48.7364,48.7813,48.7184,48.7723,76475.0
2020-09-14 10:20:00,54.28,54.3,54.22,54.27,87452.0,48.7813,48.7993,48.7274,48.7723,87452.0
2020-09-14 10:25:00,54.27,54.34,54.26,54.28,45517.0,48.7723,48.8353,48.7634,48.7813,45517.0
2020-09-14 10:30:00,54.27,54.28,54.17,54.25,75895.0,48.7723,48.7813,48.6825,48.7544,75895.0
2020-09-14 10:35:00,54.26,54.29,54.21,54.23,38566.0,48.7634,48.7903,48.7184,48.7364,38566.0
2020-09-14 10:40:00,54.22,54.24,54.19,54.2,30115.0,48.7274,48.7454,48.7005,48.7094,30115.0
2020-09-14 10:45:00,54.21,54.23,54.15,54.2,74858.0,48.7184,48.7364,48.6645,48.7094,74858.0
2020-09-14 10:50:00,54.19,54.22,54.09,54.1,32038.0,48.7005,48.7274,48.6106,48.6196,32038.0
2020-09-14 10:55:00,54.1,54.13,54.06,54.12,33168.0,48.6196,48.6465,48.5836,48.6375,33168.0
2020-09-14 11:00:00,54.12,54.16,54.1,54.16,40698.0,48.6375,48.6735,48.6196,48.6735,40698.0
2020-09-14 11:05:00,54.16,54.2,54.13,54.17,47178.0,48.6735,48.7094,48.6465,48.6825,47178.0
2020-09-14 11:10:00,54.16,54.17,54.1,54.16,42026.0,48.6735,48.6825,48.6196,48.6735,42026.0
2020-09-14 11:15:00,54.15,54.18,54.13,54.18,25429.0,48.6645,48.6915,48.6465,48.6915,25429.0
2020-09-14 11:20:00,54.18,54.21,54.18,54.19,52188.0,48.6915,48.7184,48.6915,48.7005,52188.0
2020-09-14 11:25:00,54.19,54.26,54.16,54.24,56071.0,48.7005,48.7634,48.6735,48.7454,56071.0
2020-09-14 11:30:00,54.24,54.27,54.19,54.23,60600.0,48.7454,48.7723,48.7005,48.7364,60600.0
2020-09-14 11:35:00,54.23,54.25,54.14,54.19,29502.0,48.7364,48.7544,48.6555,48.7005,29502.0
2020-09-14 11:40:00,54.18,54.2,54.15,54.19,27009.0,48.6915,48.7094,48.6645,48.7005,27009.0
2020-09-14 11:45:00,54.19,54.19,54.11,54.11,21257.0,48.7005,48.7005,48.6286,48.6286,21257.0
2020-09-14 11:50:00,54.11,54.15,54.1,54.15,12071.0,48.6286,48.6645,48.6196,48.6645,12071.0
2020-09-14 11:55:00,54.14,54.17,54.12,54.15,11020.0,48.6555,48.6825,48.6375,48.6645,11020.0
2020-09-14 12:00:00,54.15,54.19,54.14,54.17,15565.0,48.6645,48.7005,48.6555,48.6825,15565.0
2020-09-14 12:05:00,54.17,54.18,54.15,54.17,17202.0,48.6825,48.6915,48.6645,48.6825,17202.0
2020-09-14 12:10:00,54.17,54.17,54.13,54.13,13283.0,48.6825,48.6825,48.6465,48.6465,13283.0
2020-09-14 12:15:00,54.13,54.16,54.11,54.14,14128.0,48.6465,48.6735,48.6286,48.6555,14128.0
2020-09-14 12:20:00,54.14,54.2,54.12,54.2,21236.0,48.6555,48.7094,48.6375,48.7094,21236.0
2020-09-14 12:25:00,54.19,54.23,54.18,54.23,10788.0,48.7005,48.7364,48.6915,48.7364,10788.0
2020-09-14 12:30:00,54.23,54.25,54.17,54.17,22883.0,48.7364,48.7544,48.6825,48.6825,22883.0
2020-09-14 12:35:00,54.17,54.19,54.14,54.16,21194.0,48.6825,48.7005,48.6555,48.6735,21194.0
2020-09-14 12:40:00,54.16,54.19,54.16,54.18,11815.0,48.6735,48.7005,48.6735,48.6915,11815.0
2020-09-14 12:45:00,54.18,54.18,54.13,54.18,21179.0,48.6915,48.6915,48.6465,48.6915,21179.0
2020-09-14 12:50:00,54.18,54.19,54.14,54.14,11087.0,48.6915,48.7005,48.6555,48.6555,11087.0
2020-09-14 12:55:00,54.15,54.2,54.15,54.2,14144.0,48.6645,48.7094,48.6645,48.7094,14144.0
2020-09-14 13:00:00,54.2,54.25,54.19,54.23,21576.0,48.7094,48.7544,48.7005,48.7364,21576.0
2020-09-14 13:05:00,54.24,54.24,54.17,54.17,24908.0,48.7454,48.7454,48.6825,48.6825,24908.0
2020-09-14 13:10:00,54.18,54.2,54.17,54.18,17377.0,48.6915,48.7094,48.6825,48.6915,17377.0
2020-09-14 13:15:00,54.18,54.19,54.14,54.15,16091.0,48.6915,48.7005,48.6555,48.6645,16091.0
2020-09-14 13:20:00,54.14,54.15,54.1,54.11,12523.0,48.6555,48.6645,48.6196,48.6286,12523.0
2020-09-14 13:25:00,54.12,54.14,54.07,54.13,29071.0,48.6375,48.6555,48.5926,48.6465,29071.0
2020-09-14 13:30:00,54.13,54.13,54.05,54.05,44019.0,48.6465,48.6465,48.5746,48.5746,44019.0
2020-09-14 13:35:00,54.05,54.1,54.05,54.09,25174.0,48.5746,48.6196,48.5746,48.6106,25174.0
2020-09-14 13:40:00,54.09,54.15,54.09,54.13,23701.0,48.6106,48.6645,48.6106,48.6465,23701.0
2020-09-14 13:45:00,54.13,54.17,54.12,54.15,13824.0,48.6465,48.6825,48.6375,48.6645,13824.0
2020-09-14 13:50:00,54.16,54.16,54.13,54.15,9743.0,48.6735,48.6735,48.6465,48.6645,9743.0
2020-09-14 13:55:00,54.15,54.17,54.15,54.16,8456.0,48.6645,48.6825,48.6645,48.6735,8456.0
2020-09-14 14:00:00,54.16,54.17,54.12,54.16,19337.0,48.6735,48.6825,48.6375,48.6735,19337.0
2020-09-14 14:05:00,54.16,54.23,54.15,54.22,16028.0,48.6735,48.7364,48.6645,48.7274,16028.0
2020-09-14 14:10:00,54.22,54.22,54.17,54.19,21650.0,48.7274,48.7274,48.6825,48.7005,21650.0
2020-09-14 14:15:00,54.18,54.2,54.16,54.16,8030.0,48.6915,48.7094,48.6735,48.6735,8030.0
2020-09-14 14:20:00,54.16,54.17,54.13,54.15,21095.0,48.6735,48.6825,48.6465,48.6645,21095.0
2020-09-14 14:25:00,54.14,54.15,54.05,54.09,39854.0,48.6555,48.6645,48.5746,48.6106,39854.0
2020-09-14 14:30:00,54.09,54.12,54.05,54.1,56094.0,48.6106,48.6375,48.5746,48.6196,56094.0
2020-09-14 14:35:00,54.1,54.1,54.04,54.05,32262.0,48.6196,48.6196,48.5656,48.5746,32262.0
2020-09-14 14:40:00,54.05,54.07,54.02,54.07,17957.0,48.5746,48.5926,48.5477,48.5926,17957.0
2020-09-14 14:45:00,54.07,54.07,54.02,54.03,12896.0,48.5926,48.5926,48.5477,48.5567,12896.0
2020-09-14 14:50:00,54.04,54.11,53.37,53.52,586022.0,48.5656,48.6286,47.9635,48.0983,586022.0
2020-09-14 14:55:00,53.53,53.9,53.51,53.79,553838.0,48.1073,48.4398,48.0893,48.341,553838.0
2020-09-14 15:00:00,53.8,53.98,53.77,53.96,85172.0,48.35,48.5117,48.323,48.4938,85172.0
2020-09-14 15:05:00,53.96,54.03,53.93,53.99,63581.0,48.4938,48.5567,48.4668,48.5207,63581.0
2020-09-14 15:10:00,53.99,54.0,53.87,53.9,55387.0,48.5207,48.5297,48.4129,48.4398,55387.0
2020-09-14 15:15:00,53.89,53.93,53.84,53.89,50257.0,48.4308,48.4668,48.3859,48.4308,50257.0
2020-09-14 15:20:00,53.89,53.92,53.82,53.87,28139.0,48.4308,48.4578,48.3679,48.4129,28139.0
2020-09-14 15:25:00,53.86,54.0,53.85,53.94,40029.0,48.4039,48.5297,48.3949,48.4758,40029.0
2020-09-14 15:30:00,53.94,53.98,53.91,53.97,30562.0,48.4758,48.5117,48.4488,48.5027,30562.0
2020-09-14 15:35:00,53.98,54.05,53.96,54.0,43668.0,48.5117,48.5746,48.4938,48.5297,43668.0
2020-09-14 15:40:00,54.0,54.1,53.97,54.09,71029.0,48.5297,48.6196,48.5027,48.6106,71029.0
2020-09-14 15:45:00,54.08,54.16,54.04,54.14,73323.0,48.6016,48.6735,48.5656,48.6555,73323.0
2020-09-14 15:50:00,54.13,54.14,54.04,54.05,87210.0,48.6465,48.6555,48.5656,48.5746,87210.0
2020-09-14 15:55:00,54.05,54.07,54.01,54.02,104313.0,48.5746,48.5926,48.5387,48.5477,104313.0
2020-09-15 09:30:00,55.54,55.66,55.49,55.63,347916.0,49.9137,50.0215,49.8688,49.9946,347916.0
2020-09-15 09:35:00,55.62,55.73,55.61,55.7,100258.0,49.9856,50.0844,49.9766,50.0575,100258.0
2020-09-15 09:40:00,55.71,55.77,55.52,55.54,205064.0,50.0665,50.1204,49.8957,49.9137,205064.0
2020-09-15 09:45:00,55.54,55.54,55.44,55.46,188141.0,49.9137,49.9137,49.8238,49.8418,188141.0
2020-09-15 09:50:00,55.45,55.53,55.38,55.5,150399.0,49.8328,49.9047,49.7699,49.8777,150399.0
2020-09-15 09:55:00,55.5,55.59,55.49,55.59,79111.0,49.8777,49.9586,49.8688,49.9586,79111.0
2020-09-15 10:00:00,55.59,55.69,55.56,55.68,91042.0,49.9586,50.0485,49.9317,50.0395,91042.0
2020-09-15 10:05:00,55.68,55.78,55.67,55.68,103134.0,50.0395,50.1294,50.0305,50.0395,103134.0
2020-09-15 10:10:00,55.69,55.71,55.47,55.51,154758.0,50.0485,50.0665,49.8508,49.8867,154758.0
2020-09-15 10:15:00,55.51,55.53,55.43,55.45,67495.0,49.8867,49.9047,49.8148,49.8328,67495.0
2020-09-15 10:20:00,55.44,55.52,55.42,55.45,78017.0,49.8238,49.8957,49.8059,49.8328,78017.0
2020-09-15 10:25:00,55.45,55.55,55.44,55.51,51396.0,49.8328,49.9227,49.8238,49.8867,51396.0
2020-09-15 10:30:00,55.51,55.59,55.48,55.58,39218.0,49.8867,49.9586,49.8598,49.9496,39218.0
2020-09-15 10:35:00,55.59,55.6,55.46,55.47,48347.0,49.9586,49.9676,49.8418,49.8508,48347.0
2020-09-15 10:40:00,55.47,55.47,55.34,55.38,102047.0,49.8508,49.8508,49.734,49.7699,102047.0
2020-09-15 10:45:00,55.39,55.47,55.38,55.42,54758.0,49.7789,49.8508,49.7699,49.8059,54758.0
2020-09-15 10:50:00,55.43,55.48,55.4,55.45,45975.0,49.8148,49.8598,49.7879,49.8328,45975.0
2020-09-15 10:55:00,55.44,55.47,55.34,55.38,63368.0,49.8238,49.8508,49.734,49.7699,63368.0
2020-09-15 11:00:00,55.39,55.47,55.37,55.45,65230.0,49.7789,49.8508,49.7609,49.8328,65230.0
2020-09-15 11:05:00,55.45,55.55,55.44,55.54,39467.0,49.8328,49.9227,49.8238,49.9137,39467.0
2020-09-15 11:10:00,55.54,55.59,55.52,55.56,58457.0,49.9137,49.9586,49.8957,49.9317,58457.0
2020-09-15 11:15:00,55.57,55.6,55.51,55.52,63104.0,49.9407,49.9676,49.8867,49.8957,63104.0
2020-09-15 11:20:00,55.51,55.55,55.48,55.52,69542.0,49.8867,49.9227,49.8598,49.8957,69542.0
2020-09-15 11:25:00,55.51,55.59,55.5,55.55,65898.0,49.8867,49.9586,49.8777,49.9227,65898.0
2020-09-15 11:30:00,55.55,55.59,55.38,55.43,65538.0,49.9227,49.9586,49.7699,49.8148,65538.0
2020-09-15 11:35:00,55.43,55.43,55.33,55.34,13030.0,49.8148,49.8148,49.725,49.734,13030.0
2020-09-15 11:40:00,55.34,55.38,55.31,55.31,23292.0,49.734,49.7699,49.707,49.707,23292.0
2020-09-15 11:45:00,55.31,55.32,55.26,55.3,20421.0,49.707,49.716,49.6621,49.698,20421.0
2020-09-15 11:50:00,55.3,55.3,55.21,55.21,19490.0,49.698,49.698,49.6171,49.6171,19490.0
2020-09-15 11:55:00,55.22,55.26,55.2,55.22,16962.0,49.6261,49.6621,49.6081,49.6261,16962.0
2020-09-15 12:00:00,55.23,55.27,55.22,55.26,14620.0,49.6351,49.671,49.6261,49.6621,14620.0
2020-09-15 12:05:00,55.24,55.27,55.24,55.26,7482.0,49.6441,49.671,49.6441,49.6621,7482.0
2020-09-15 12:10:00,55.26,55.26,55.21,55.23,22897.0,49.6621,49.6621,49.6171,49.6351,22897.0
2020-09-15 12:15:00,55.23,55.28,55.23,55.25,14336.0,49.6351,49.68,49.6351,49.6531,14336.0
2020-09-15 12:20:00,55.27,55.27,55.21,55.25,8843.0,49.671,49.671,49.6171,49.6531,8843.0
2020-09-15 12:25:00,55.25,55.33,55.23,55.33,12663.0,49.6531,49.725,49.6351,49.725,12663.0
2020-09-15 12:30:00,55.32,55.35,55.31,55.31,17138.0,49.716,49.7429,49.707,49.707,17138.0
2020-09-15 12:35:00,55.31,55.32,55.29,55.32,10430.0,49.707,49.716,49.689,49.716,10430.0
2020-09-15 12:40:00,55.32,55.35,55.3,55.34,23604.0,49.716,49.7429,49.698,49.734,23604.0
2020-09-15 12:45:00,55.34,55.35,55.3,55.31,12457.0,49.734,49.7429,49.698,49.707,12457.0
2020-09-15 12:50:00,55.3,55.31,55.26,55.3,15519.0,49.698,49.707,49.6621,49.698,15519.0
2020-09-15 12:55:00,55.31,55.33,55.28,55.3,14289.0,49.707,49.725,49.68,49.698,14289.0
2020-09-15 13:00:00,55.3,55.31,55.27,55.29,11765.0,49.698,49.707,49.671,49.689,11765.0
2020-09-15 13:05:00,55.3,55.33,55.29,55.33,20222.0,49.698,49.725,49.689,49.725,20222.0
2020-09-15 13:10:00,55.33,55.34,55.3,55.31,13195.0,49.725,49.734,49.698,49.707,13195.0
2020-09-15 13:15:00,55.3,55.33,55.29,55.3,10621.0,49.698,49.725,49.689,49.698,10621.0
2020-09-15 13:20:00,55.3,55.31,55.25,55.28,12909.0,49.698,49.707,49.6531,49.68,12909.0
2020-09-15 13:25:00,55.28,55.32,55.27,55.32,15478.0,49.68,49.716,49.671,49.716,15478.0
2020-09-15 13:30:00,55.32,55.32,55.29,55.32,8757.0,49.716,49.716,49.689,49.716,8757.0
2020-09-15 13:35:00,55.32,55.35,55.32,55.34,13703.0,49.716,49.7429,49.716,49.734,13703.0
2020-09-15 13:40:00,55.34,55.35,55.32,55.33,10088.0,49.734,49.7429,49.716,49.725,10088.0
2020-09-15 13:45:00,55.33,55.35,55.32,55.33,11962.0,49.725,49.7429,49.716,49.725,11962.0
2020-09-15 13:50:00,55.32,55.35,55.31,55.34,12381.0,49.716,49.7429,49.707,49.734,12381.0
2020-09-15 13:55:00,55.34,55.35,55.32,55.33,10158.0,49.734,49.7429,49.716,49.725,10158.0
2020-09-15 14:00:00,55.33,55.35,55.31,55.31,18775.0,49.725,49.7429,49.707,49.707,18775.0
2020-09-15 14:05:00,55.32,55.34,55.27,55.3,24637.0,49.716,49.734,49.671,49.698,24637.0
2020-09-15 14:10:00,55.3,55.34,55.29,55.32,9274.0,49.698,49.734,49.689,49.716,9274.0
2020-09-15 14:15:00,55.32,55.33,55.25,55.25,21628.0,49.716,49.725,49.6531,49.6531,21628.0
2020-09-15 14:20:00,55.25,55.29,55.23,55.27,36333.0,49.6531,49.689,49.6351,49.671,36333.0
2020-09-15 14:25:00,55.27,55.29,55.25,55.27,17219.0,49.671,49.689,49.6531,49.671,17219.0
2020-09-15 14:30:00,55.28,55.29,55.26,55.27,16828.0,49.68,49.689,49.6621,49.671,16828.0
2020-09-15 14:35:00,55.27,55.31,55.26,55.3,17967.0,49.671,49.707,49.6621,49.698,17967.0
2020-09-15 14:40:00,55.31,55.38,55.3,55.37,12801.0,49.707,49.7699,49.698,49.7609,12801.0
2020-09-15 14:45:00,55.38,55.38,55.33,55.35,20519.0,49.7699,49.7699,49.725,49.7429,20519.0
2020-09-15 14:50:00,55.35,55.35,55.31,55.34,15343.0,49.7429,49.7429,49.707,49.734,15343.0
2020-09-15 14:55:00,55.34,55.34,55.3,55.34,20223.0,49.734,49.734,49.698,49.734,20223.0
2020-09-15 15:00:00,55.34,55.34,55.25,55.26,16958.0,49.734,49.734,49.6531,49.6621,16958.0
2020-09-15 15:05:00,55.26,55.26,55.19,55.21,30201.0,49.6621,49.6621,49.5992,49.6171,30201.0
2020-09-15 15:10:00,55.2,55.27,55.19,55.21,17068.0,49.6081,49.671,49.5992,49.6171,17068.0
2020-09-15 15:15:00,55.21,55.26,55.19,55.24,16025.0,49.6171,49.6621,49.5992,49.6441,16025.0
2020-09-15 15:20:00,55.23,55.25,55.2,55.21,16709.0,49.6351,49.6531,49.6081,49.6171,16709.0
2020-09-15 15:25:00,55.22,55.26,55.2,55.26,21912.0,49.6261,49.6621,49.6081,49.6621,21912.0
2020-09-15 15:30:00,55.25,55.25,55.12,55.13,30673.0,49.6531,49.6531,49.5362,49.5452,30673.0
2020-09-15 15:35:00,55.13,55.18,55.12,55.16,23992.0,49.5452,49.5902,49.5362,49.5722,23992.0
2020-09-15 15:40:00,55.16,55.23,55.14,55.21,28654.0,49.5722,49.6351,49.5542,49.6171,28654.0
2020-09-15 15:45:00,55.21,55.25,55.19,55.24,26646.0,49.6171,49.6531,49.5992,49.6441,26646.0
2020-09-15 15:50:00,55.24,55.3,55.21,55.3,67926.0,49.6441,49.698,49.6171,49.698,67926.0
2020-09-15 15:55:00,55.31,55.31,55.24,55.28,63429.0,49.707,49.707,49.6441,49.68,63429.0
2020-09-16 09:30:00,55.72,55.79,55.66,55.74,158001.0,50.0755,50.1384,50.0215,50.0934,158001.0
2020-09-16 09:35:00,55.75,55.78,55.67,55.76,88707.0,50.1024,50.1294,50.0305,50.1114,88707.0
2020-09-16 09:40:00,55.76,55.78,55.65,55.66,71385.0,50.1114,50.1294,50.0126,50.0215,71385.0
2020-09-16 09:45:00,55.65,55.73,55.61,55.7,56956.0,50.0126,50.0844,49.9766,50.0575,56956.0
2020-09-16 09:50:00,55.69,55.76,55.65,55.68,70361.0,50.0485,50.1114,50.0126,50.0395,70361.0
2020-09-16 09:55:00,55.69,55.75,55.67,55.73,96006.0,50.0485,50.1024,50.0305,50.0844,96006.0
2020-09-16 10:00:00,55.74,55.76,55.64,55.7,74753.0,50.0934,50.1114,50.0036,50.0575,74753.0
2020-09-16 10:05:00,55.69,55.72,55.65,55.68,59639.0,50.0485,50.0755,50.0126,50.0395,59639.0
2020-09-16 10:10:00,55.68,55.73,55.64,55.66,47510.0,50.0395,50.0844,50.0036,50.0215,47510.0
2020-09-16 10:15:00,55.66,55.69,55.63,55.64,52789.0,50.0215,50.0485,49.9946,50.0036,52789.0
2020-09-16 10:20:00,55.64,55.64,55.48,55.53,114187.0,50.0036,50.0036,49.8598,49.9047,114187.0
2020-09-16 10:25:00,55.52,55.53,55.44,55.52,106348.0,49.8957,49.9047,49.8238,49.8957,106348.0
2020-09-16 10:30:00,55.51,55.6,55.5,55.56,53483.0,49.8867,49.9676,49.8777,49.9317,53483.0
2020-09-16 10:35:00,55.56,55.6,55.51,55.59,29886.0,49.9317,49.9676,49.8867,49.9586,29886.0
2020-09-16 10:40:00,55.59,55.66,55.58,55.63,20351.0,49.9586,50.0215,49.9496,49.9946,20351.0
2020-09-16 10:45:00,55.63,55.66,55.6,55.64,27800.0,49.9946,50.0215,49.9676,50.0036,27800.0
2020-09-16 10:50:00,55.65,55.71,55.64,55.67,24319.0,50.0126,50.0665,50.0036,50.0305,24319.0
2020-09-16 10:55:00,55.66,55.7,55.63,55.66,19680.0,50.0215,50.0575,49.9946,50.0215,19680.0
2020-09-16 11:00:00,55.65,55.69,55.63,55.65,50575.0,50.0126,50.0485,49.9946,50.0126,50575.0
2020-09-16 11:05:00,55.66,55.68,55.6,55.65,19575.0,50.0215,50.0395,49.9676,50.0126,19575.0
2020-09-16 11:10:00,55.65,55.69,55.62,55.68,35991.0,50.0126,50.0485,49.9856,50.0395,35991.0
2020-09-16 11:15:00,55.68,55.69,55.62,55.67,36411.0,50.0395,50.0485,49.9856,50.0305,36411.0
2020-09-16 11:20:00,55.68,55.98,55.65,55.93,283403.0,50.0395,50.3091,50.0126,50.2642,283403.0
2020-09-16 11:25:00,55.94,55.94,55.64,55.67,374922.0,50.2732,50.2732,50.0036,50.0305,374922.0
2020-09-16 11:30:00,55.68,55.68,55.5,55.54,155536.0,50.0395,50.0395,49.8777,49.9137,155536.0
2020-09-16 11:35:00,55.56,55.58,55.46,55.48,46772.0,49.9317,49.9496,49.8418,49.8598,46772.0
2020-09-16 11:40:00,55.47,55.48,55.41,55.45,40957.0,49.8508,49.8598,49.7969,49.8328,40957.0
2020-09-16 11:45:00,55.45,55.45,55.36,55.36,26444.0,49.8328,49.8328,49.7519,49.7519,26444.0
2020-09-16 11:50:00,55.36,55.37,55.33,55.33,23876.0,49.7519,49.7609,49.725,49.725,23876.0
2020-09-16 11:55:00,55.33,55.34,55.27,55.27,44237.0,49.725,49.734,49.671,49.671,44237.0
2020-09-16 12:00:00,55.28,55.38,55.27,55.37,27488.0,49.68,49.7699,49.671,49.7609,27488.0
2020-09-16 12:05:00,55.38,55.42,55.33,55.39,27290.0,49.7699,49.8059,49.725,49.7789,27290.0
2020-09-16 12:10:00,55.39,55.42,55.38,55.41,6202.0,49.7789,49.8059,49.7699,49.7969,6202.0
2020-09-16 12:15:00,55.41,55.42,55.38,55.39,12552.0,49.7969,49.8059,49.7699,49.7789,12552.0
2020-09-16 12:20:00,55.4,55.4,55.35,55.38,8187.0,49.7879,49.7879,49.7429,49.7699,8187.0
2020-09-16 12:25:00,55.39,55.41,55.35,55.41,16861.0,49.7789,49.7969,49.7429,49.7969,16861.0
2020-09-16 12:30:00,55.4,55.42,55.39,55.41,13700.0,49.7879,49.8059,49.7789,49.7969,13700.0
2020-09-16 12:35:00,55.41,55.44,55.38,55.38,9301.0,49.7969,49.8238,49.7699,49.7699,9301.0
2020-09-16 12:40:00,55.36,55.43,55.36,55.43,6000.0,49.7519,49.8148,49.7519,49.8148,6000.0
2020-09-16 12:45:00,55.43,55.43,55.37,55.37,10766.0,49.8148,49.8148,49.7609,49.7609,10766.0
2020-09-16 12:50:00,55.38,55.39,55.36,55.39,11010.0,49.7699,49.7789,49.7519,49.7789,11010.0
2020-09-16 12:55:00,55.39,55.43,55.38,55.41,22010.0,49.7789,49.8148,49.7699,49.7969,22010.0
2020-09-16 13:00:00,55.41,55.45,55.38,55.42,33157.0,49.7969,49.8328,49.7699,49.8059,33157.0
2020-09-16 13:05:00,55.43,55.43,55.38,55.41,11978.0,49.8148,49.8148,49.7699,49.7969,11978.0
2020-09-16 13:10:00,55.41,55.43,55.38,55.43,6169.0,49.7969,49.8148,49.7699,49.8148,6169.0
2020-09-16 13:15:00,55.43,55.43,55.4,55.41,21289.0,49.8148,49.8148,49.7879,49.7969,21289.0
2020-09-16 13:20:00,55.41,55.41,55.35,55.36,9828.0,49.7969,49.7969,49.7429,49.7519,9828.0
2020-09-16 13:25:00,55.36,55.37,55.28,55.3,21540.0,49.7519,49.7609,49.68,49.698,21540.0
2020-09-16 13:30:00,55.3,55.3,55.23,55.26,12248.0,49.698,49.698,49.6351,49.6621,12248.0
2020-09-16 13:35:00,55.27,55.27,55.23,55.26,5462.0,49.671,49.671,49.6351,49.6621,5462.0
2020-09-16 13:40:00,55.25,55.31,55.24,55.29,8855.0,49.6531,49.707,49.6441,49.689,8855.0
2020-09-16 13:45:00,55.29,55.32,55.28,55.3,6361.0,49.689,49.716,49.68,49.698,6361.0
2020-09-16 13:50:00,55.29,55.31,55.28,55.29,9846.0,49.689,49.707,49.68,49.689,9846.0
2020-09-16 13:55:00,55.28,55.35,55.26,55.32,14573.0,49.68,49.7429,49.6621,49.716,14573.0
2020-09-16 14:00:00,55.3,55.46,55.28,55.37,22856.0,49.698,49.8418,49.68,49.7609,22856.0
2020-09-16 14:05:00,55.34,55.36,55.31,55.34,13574.0,49.734,49.7519,49.707,49.734,13574.0
2020-09-16 14:10:00,55.34,55.41,55.33,55.38,29645.0,49.734,49.7969,49.725,49.7699,29645.0
2020-09-16 14:15:00,55.39,55.44,55.38,55.38,14813.0,49.7789,49.8238,49.7699,49.7699,14813.0
2020-09-16 14:20:00,55.39,55.42,55.39,55.41,13934.0,49.7789,49.8059,49.7789,49.7969,13934.0
2020-09-16 14:25:00,55.42,55.44,55.41,55.44,10081.0,49.8059,49.8238,49.7969,49.8238,10081.0
2020-09-16 14:30:00,55.45,55.48,55.38,55.4,13184.0,49.8328,49.8598,49.7699,49.7879,13184.0
2020-09-16 14:35:00,55.39,55.46,55.38,55.46,18059.0,49.7789,49.8418,49.7699,49.8418,18059.0
2020-09-16 14:40:00,55.45,55.48,55.41,55.43,13533.0,49.8328,49.8598,49.7969,49.8148,13533.0
2020-09-16 14:45:00,55.43,55.43,55.36,55.39,9057.0,49.8148,49.8148,49.7519,49.7789,9057.0
2020-09-16 14:50:00,55.39,55.39,55.31,55.35,15744.0,49.7789,49.7789,49.707,49.7429,15744.0
2020-09-16 14:55:00,55.35,55.37,55.31,55.33,16525.0,49.7429,49.7609,49.707,49.725,16525.0
2020-09-16 15:00:00,55.33,55.39,55.33,55.37,15237.0,49.725,49.7789,49.725,49.7609,15237.0
2020-09-16 15:05:00,55.37,55.37,55.29,55.29,27931.0,49.7609,49.7609,49.689,49.689,27931.0
2020-09-16 15:10:00,55.29,55.32,55.18,55.21,32898.0,49.689,49.716,49.5902,49.6171,32898.0
2020-09-16 15:15:00,55.2,55.27,55.15,55.27,22081.0,49.6081,49.671,49.5632,49.671,22081.0
2020-09-16 15:20:00,55.27,55.28,55.23,55.24,20832.0,49.671,49.68,49.6351,49.6441,20832.0
2020-09-16 15:25:00,55.24,55.26,55.18,55.19,16395.0,49.6441,49.6621,49.5902,49.5992,16395.0
2020-09-16 15:30:00,55.19,55.2,55.11,55.19,36791.0,49.5992,49.6081,49.5273,49.5992,36791.0
2020-09-16 15:35:00,55.21,55.23,55.12,55.15,32780.0,49.6171,49.6351,49.5362,49.5632,32780.0
2020-09-16 15:40:00,55.15,55.28,55.13,55.27,32955.0,49.5632,49.68,49.5452,49.671,32955.0
2020-09-16 15:45:00,55.28,55.29,55.24,55.28,55415.0,49.68,49.689,49.6441,49.68,55415.0
2020-09-16 15:50:00,55.29,55.31,55.17,55.19,85915.0,49.689,49.707,49.5812,49.5992,85915.0
2020-09-16 15:55:00,55.2,55.2,55.11,55.13,173445.0,49.6081,49.6081,49.5273,49.5452,173445.0
2020-09-17 09:30:00,55.74,55.76,55.51,55.51,235974.0,50.0934,50.1114,49.8867,49.8867,235974.0
2020-09-17 09:35:00,55.51,55.6,55.49,55.55,80561.0,49.8867,49.9676,49.8688,49.9227,80561.0
2020-09-17 09:40:00,55.56,55.73,55.52,55.72,58153.0,49.9317,50.0844,49.8957,50.0755,58153.0
2020-09-17 09:45:00,55.72,55.82,55.68,55.8,51323.0,50.0755,50.1653,50.0395,50.1474,51323.0
2020-09-17 09:50:00,55.8,55.94,55.79,55.93,65906.0,50.1474,50.2732,50.1384,50.2642,65906.0
2020-09-17 09:55:00,55.93,55.98,55.85,55.86,69879.0,50.2642,50.3091,50.1923,50.2013,69879.0
2020-09-17 10:00:00,55.87,55.92,55.76,55.76,69117.0,50.2103,50.2552,50.1114,50.1114,69117.0
2020-09-17 10:05:00,55.76,55.99,55.74,55.97,77656.0,50.1114,50.3181,50.0934,50.3001,77656.0
2020-09-17 10:10:00,55.98,56.12,55.97,56.04,90915.0,50.3091,50.4349,50.3001,50.363,90915.0
2020-09-17 10:15:00,56.04,56.1,56.02,56.06,62628.0,50.363,50.417,50.3451,50.381,62628.0
2020-09-17 10:20:00,56.05,56.14,55.91,55.92,57738.0,50.372,50.4529,50.2462,50.2552,57738.0
2020-09-17 10:25:00,55.92,55.98,55.88,55.98,24691.0,50.2552,50.3091,50.2193,50.3091,24691.0
2020-09-17 10:30:00,55.98,56.1,55.86,56.08,106635.0,50.3091,50.417,50.2013,50.399,106635.0
2020-09-17 10:35:00,56.09,56.15,55.92,55.93,37022.0,50.408,50.4619,50.2552,50.2642,37022.0
2020-09-17 10:40:00,55.92,56.03,55.91,55.96,43101.0,50.2552,50.3541,50.2462,50.2911,43101.0
2020-09-17 10:45:00,55.97,56.06,55.97,56.04,23845.0,50.3001,50.381,50.3001,50.363,23845.0
2020-09-17 10:50:00,56.05,56.1,56.02,56.04,26958.0,50.372,50.417,50.3451,50.363,26958.0
2020-09-17 10:55:00,56.04,56.05,55.95,55.96,29932.0,50.363,50.372,50.2822,50.2911,29932.0
2020-09-17 11:00:00,55.97,56.07,55.97,56.04,20656.0,50.3001,50.39,50.3001,50.363,20656.0
2020-09-17 11:05:00,56.04,56.06,55.98,56.01,13467.0,50.363,50.381,50.3091,50.3361,13467.0
2020-09-17 11:10:00,56.02,56.04,55.95,55.99,14532.0,50.3451,50.363,50.2822,50.3181,14532.0
2020-09-17 11:15:00,56.02,56.05,55.98,56.05,29693.0,50.3451,50.372,50.3091,50.372,29693.0
2020-09-17 11:20:00,56.03,56.06,56.02,56.05,19996.0,50.3541,50.381,50.3451,50.372,19996.0
2020-09-17 11:25:00,56.05,56.06,56.01,56.06,18002.0,50.372,50.381,50.3361,50.381,18002.0
2020-09-17 11:30:00,56.06,56.14,56.02,56.07,51660.0,50.381,50.4529,50.3451,50.39,51660.0
2020-09-17 11:35:00,56.08,56.09,56.01,56.01,14427.0,50.399,50.408,50.3361,50.3361,14427.0
2020-09-17 11:40:00,56.03,56.04,55.92,55.93,13078.0,50.3541,50.363,50.2552,50.2642,13078.0
2020-09-17 11:45:00,55.93,55.95,55.9,55.94,7370.0,50.2642,50.2822,50.2372,50.2732,7370.0
2020-09-17 11:50:00,55.95,55.95,55.87,55.89,8757.0,50.2822,50.2822,50.2103,50.2282,8757.0
2020-09-17 11:55:00,55.89,55.89,55.78,55.82,14827.0,50.2282,50.2282,50.1294,50.1653,14827.0
2020-09-17 12:00:00,55.81,55.85,55.79,55.79,10134.0,50.1563,50.1923,50.1384,50.1384,10134.0
2020-09-17 12:05:00,55.79,55.82,55.73,55.76,28284.0,50.1384,50.1653,50.0844,50.1114,28284.0
2020-09-17 12:10:00,55.77,55.77,55.65,55.68,13780.0,50.1204,50.1204,50.0126,50.0395,13780.0
2020-09-17 12:15:00,55.66,55.68,55.59,55.64,22313.0,50.0215,50.0395,49.9586,50.0036,22313.0
2020-09-17 12:20:00,55.63,55.66,55.58,55.62,21912.0,49.9946,50.0215,49.9496,49.9856,21912.0
2020-09-17 12:25:00,55.62,55.66,55.59,55.63,12686.0,49.9856,50.0215,49.9586,49.9946,12686.0
2020-09-17 12:30:00,55.62,55.68,55.6,55.65,9295.0,49.9856,50.0395,49.9676,50.0126,9295.0
2020-09-17 12:35:00,55.67,55.68,55.62,55.65,16819.0,50.0305,50.0395,49.9856,50.0126,16819.0
2020-09-17 12:40:00,55.65,55.65,55.56,55.61,12966.0,50.0126,50.0126,49.9317,49.9766,12966.0
2020-09-17 12:45:00,55.61,55.65,55.57,55.65,11988.0,49.9766,50.0126,49.9407,50.0126,11988.0
2020-09-17 12:50:00,55.64,55.71,55.64,55.7,17439.0,50.0036,50.0665,50.0036,50.0575,17439.0
2020-09-17 12:55:00,55.69,55.74,55.65,55.67,21646.0,50.0485,50.0934,50.0126,50.0305,21646.0
2020-09-17 13:00:00,55.67,55.69,55.61,55.62,6209.0,50.0305,50.0485,49.9766,49.9856,6209.0
2020-09-17 13:05:00,55.61,55.66,55.6,55.64,9511.0,49.9766,50.0215,49.9676,50.0036,9511.0
2020-09-17 13:10:00,55.65,55.67,55.62,55.65,8476.0,50.0126,50.0305,49.9856,50.0126,8476.0
2020-09-17 13:15:00,55.67,55.67,55.6,55.6,7595.0,50.0305,50.0305,49.9676,49.9676,7595.0
2020-09-17 13:20:00,55.59,55.61,55.57,55.59,13063.0,49.9586,49.9766,49.9407,49.9586,13063.0
2020-09-17 13:25:00,55.6,55.64,55.59,55.64,15448.0,49.9676,50.0036,49.9586,50.0036,15448.0
2020-09-17 13:30:00,55.63,55.68,55.62,55.67,17253.0,49.9946,50.0395,49.9856,50.0305,17253.0
2020-09-17 13:35:00,55.67,55.7,55.65,55.7,10413.0,50.0305,50.0575,50.0126,50.0575,10413.0
2020-09-17 13:40:00,55.69,55.73,55.69,55.73,16710.0,50.0485,50.0844,50.0485,50.0844,16710.0
2020-09-17 13:45:00,55.73,55.77,55.71,55.77,14009.0,50.0844,50.1204,50.0665,50.1204,14009.0
2020-09-17 13:50:00,55.77,55.77,55.71,55.74,11672.0,50.1204,50.1204,50.0665,50.0934,11672.0
2020-09-17 13:55:00,55.75,55.75,55.7,55.72,13683.0,50.1024,50.1024,50.0575,50.0755,13683.0
2020-09-17 14:00:00,55.73,55.78,55.71,55.78,18765.0,50.0844,50.1294,50.0665,50.1294,18765.0
2020-09-17 14:05:00,55.78,55.79,55.75,55.75,15105.0,50.1294,50.1384,50.1024,50.1024,15105.0
2020-09-17 14:10:00,55.75,55.82,55.75,55.8,25222.0,50.1024,50.1653,50.1024,50.1474,25222.0
2020-09-17 14:15:00,55.8,55.82,55.77,55.8,16281.0,50.1474,50.1653,50.1204,50.1474,16281.0
2020-09-17 14:20:00,55.8,55.82,55.75,55.79,19876.0,50.1474,50.1653,50.1024,50.1384,19876.0
2020-09-17 14:25:00,55.8,55.8,55.72,55.73,14946.0,50.1474,50.1474,50.0755,50.0844,14946.0
2020-09-17 14:30:00,55.72,55.74,55.66,55.67,18002.0,50.0755,50.0934,50.0215,50.0305,18002.0
2020-09-17 14:35:00,55.67,55.7,55.64,55.65,23613.0,50.0305,50.0575,50.0036,50.0126,23613.0
2020-09-17 14:40:00,55.65,55.73,55.63,55.73,24964.0,50.0126,50.0844,49.9946,50.0844,24964.0
2020-09-17 14:45:00,55.72,55.74,55.69,55.7,27266.0,50.0755,50.0934,50.0485,50.0575,27266.0
2020-09-17 14:50:00,55.71,55.72,55.68,55.7,25003.0,50.0665,50.0755,50.0395,50.0575,25003.0
2020-09-17 14:55:00,55.71,55.75,55.68,55.71,15348.0,50.0665,50.1024,50.0395,50.0665,15348.0
2020-09-17 15:00:00,55.73,55.75,55.64,55.66,22532.0,50.0844,50.1024,50.0036,50.0215,22532.0
2020-09-17 15:05:00,55.66,55.72,55.63,55.71,19872.0,50.0215,50.0755,49.9946,50.0665,19872.0
2020-09-17 15:10:00,55.72,55.82,55.72,55.81,12015.0,50.0755,50.1653,50.0755,50.1563,12015.0
2020-09-17 15:15:00,55.82,55.82,55.74,55.74,12884.0,50.1653,50.1653,50.0934,50.0934,12884.0
2020-09-17 15:20:00,55.75,55.82,55.75,55.78,15294.0,50.1024,50.1653,50.1024,50.1294,15294.0
2020-09-17 15:25:00,55.77,55.79,55.74,55.79,20374.0,50.1204,50.1384,50.0934,50.1384,20374.0
2020-09-17 15:30:00,55.78,55.88,55.76,55.86,25315.0,50.1294,50.2193,50.1114,50.2013,25315.0
2020-09-17 15:35:00,55.86,55.89,55.82,55.89,32454.0,50.2013,50.2282,50.1653,50.2282,32454.0
2020-09-17 15:40:00,55.89,55.94,55.85,55.87,49032.0,50.2282,50.2732,50.1923,50.2103,49032.0
2020-09-17 15:45:00,55.87,55.9,55.82,55.9,44665.0,50.2103,50.2372,50.1653,50.2372,44665.0
2020-09-17 15:50:00,55.9,55.94,55.87,55.92,54272.0,50.2372,50.2732,50.2103,50.2552,54272.0
2020-09-17 15:55:00,55.93,55.99,55.88,55.93,139115.0,50.2642,50.3181,50.2193,50.2642,139115.0
2020-09-18 09:30:00,56.76,56.77,56.66,56.7,259845.0,51.0101,51.0191,50.9202,50.9562,259845.0
2020-09-18 09:35:00,56.69,56.71,56.49,56.5,138228.0,50.9472,50.9652,50.7675,50.7764,138228.0
2020-09-18 09:40:00,56.49,56.61,56.47,56.48,69051.0,50.7675,50.8753,50.7495,50.7585,69051.0
2020-09-18 09:45:00,56.47,56.47,56.33,56.41,59018.0,50.7495,50.7495,50.6237,50.6956,59018.0
2020-09-18 09:50:00,56.41,56.55,56.36,56.54,40605.0,50.6956,50.8214,50.6506,50.8124,40605.0
2020-09-18 09:55:00,56.55,56.67,56.49,56.65,46278.0,50.8214,50.9292,50.7675,50.9113,46278.0
2020-09-18 10:00:00,56.66,56.74,56.62,56.63,47697.0,50.9202,50.9921,50.8843,50.8933,47697.0
2020-09-18 10:05:00,56.62,56.63,56.55,56.59,31615.0,50.8843,50.8933,50.8214,50.8573,31615.0
2020-09-18 10:10:00,56.57,56.58,56.46,56.46,41319.0,50.8394,50.8483,50.7405,50.7405,41319.0
2020-09-18 10:15:00,56.47,56.53,56.45,56.47,28992.0,50.7495,50.8034,50.7315,50.7495,28992.0
2020-09-18 10:20:00,56.47,56.52,56.42,56.43,24456.0,50.7495,50.7944,50.7046,50.7135,24456.0
2020-09-18 10:25:00,56.43,56.51,56.4,56.49,67354.0,50.7135,50.7854,50.6866,50.7675,67354.0
2020-09-18 10:30:00,56.48,56.53,56.44,56.5,21072.0,50.7585,50.8034,50.7225,50.7764,21072.0
2020-09-18 10:35:00,56.5,56.55,56.47,56.5,18971.0,50.7764,50.8214,50.7495,50.7764,18971.0
2020-09-18 10:40:00,56.5,56.58,56.5,56.57,17936.0,50.7764,50.8483,50.7764,50.8394,17936.0
2020-09-18 10:45:00,56.57,56.6,56.5,56.59,20885.0,50.8394,50.8663,50.7764,50.8573,20885.0
2020-09-18 10:50:00,56.59,56.6,56.49,56.51,30854.0,50.8573,50.8663,50.7675,50.7854,30854.0
2020-09-18 10:55:00,56.51,56.6,56.5,56.57,26597.0,50.7854,50.8663,50.7764,50.8394,26597.0
2020-09-18 11:00:00,56.55,56.58,56.5,56.55,30664.0,50.8214,50.8483,50.7764,50.8214,30664.0
2020-09-18 11:05:00,56.56,56.62,56.56,56.62,21967.0,50.8304,50.8843,50.8304,50.8843,21967.0
2020-09-18 11:10:00,56.61,56.64,56.57,56.62,32923.0,50.8753,50.9023,50.8394,50.8843,32923.0
2020-09-18 11:15:00,56.64,56.72,56.61,56.62,44729.0,50.9023,50.9742,50.8753,50.8843,44729.0
2020-09-18 11:20:00,56.62,56.74,56.62,56.71,29122.0,50.8843,50.9921,50.8843,50.9652,29122.0
2020-09-18 11:25:00,56.7,56.72,56.67,56.69,19265.0,50.9562,50.9742,50.9292,50.9472,19265.0
2020-09-18 11:30:00,56.69,56.8,56.64,56.64,57490.0,50.9472,51.0461,50.9023,50.9023,57490.0
2020-09-18 11:35:00,56.64,56.64,56.52,56.54,23719.0,50.9023,50.9023,50.7944,50.8124,23719.0
2020-09-18 11:40:00,56.56,56.56,56.46,56.47,21133.0,50.8304,50.8304,50.7405,50.7495,21133.0
2020-09-18 11:45:00,56.47,56.56,56.46,56.55,21871.0,50.7495,50.8304,50.7405,50.8214,21871.0
2020-09-18 11:50:00,56.55,56.57,56.51,56.53,13973.0,50.8214,50.8394,50.7854,50.8034,13973.0
2020-09-18 11:55:00,56.53,56.58,56.51,56.54,8458.0,50.8034,50.8483,50.7854,50.8124,8458.0
2020-09-18 12:00:00,56.52,56.57,56.51,56.52,11598.0,50.7944,50.8394,50.7854,50.7944,11598.0
2020-09-18 12:05:00,56.53,56.61,56.53,56.6,13944.0,50.8034,50.8753,50.8034,50.8663,13944.0
2020-09-18 12:10:00,56.6,56.63,56.55,56.56,11350.0,50.8663,50.8933,50.8214,50.8304,11350.0
2020-09-18 12:15:00,56.55,56.55,56.51,56.53,7254.0,50.8214,50.8214,50.7854,50.8034,7254.0
2020-09-18 12:20:00,56.54,56.54,56.47,56.53,12656.0,50.8124,50.8124,50.7495,50.8034,12656.0
2020-09-18 12:25:00,56.52,56.56,56.51,56.53,11471.0,50.7944,50.8304,50.7854,50.8034,11471.0
2020-09-18 12:30:00,56.51,56.52,56.44,56.47,15206.0,50.7854,50.7944,50.7225,50.7495,15206.0
2020-09-18 12:35:00,56.48,56.49,56.46,56.47,13778.0,50.7585,50.7675,50.7405,50.7495,13778.0
2020-09-18 12:40:00,56.48,56.49,56.44,56.48,15971.0,50.7585,50.7675,50.7225,50.7585,15971.0
2020-09-18 12:45:00,56.48,56.49,56.41,56.41,18676.0,50.7585,50.7675,50.6956,50.6956,18676.0
2020-09-18 12:50:00,56.41,56.44,56.37,56.42,19120.0,50.6956,50.7225,50.6596,50.7046,19120.0
2020-09-18 12:55:00,56.42,56.42,56.34,56.36,19806.0,50.7046,50.7046,50.6327,50.6506,19806.0
2020-09-18 13:00:00,56.35,56.35,56.28,56.31,24414.0,50.6416,50.6416,50.5787,50.6057,24414.0
2020-09-18 13:05:00,56.29,56.29,56.23,56.23,23746.0,50.5877,50.5877,50.5338,50.5338,23746.0
2020-09-18 13:10:00,56.23,56.27,56.22,56.25,12593.0,50.5338,50.5697,50.5248,50.5518,12593.0
2020-09-18 13:15:00,56.25,56.25,56.19,56.22,16117.0,50.5518,50.5518,50.4979,50.5248,16117.0
2020-09-18 13:20:00,56.23,56.24,56.14,56.15,15498.0,50.5338,50.5428,50.4529,50.4619,15498.0
2020-09-18 13:25:00,56.15,56.15,56.05,56.05,14083.0,50.4619,50.4619,50.372,50.372,14083.0
2020-09-18 13:30:00,56.04,56.07,55.96,56.07,22152.0,50.363,50.39,50.2911,50.39,22152.0
2020-09-18 13:35:00,56.07,56.09,56.01,56.09,22448.0,50.39,50.408,50.3361,50.408,22448.0
2020-09-18 13:40:00,56.08,56.1,56.02,56.08,19845.0,50.399,50.417,50.3451,50.399,19845.0
2020-09-18 13:45:00,56.07,56.18,56.06,56.15,23889.0,50.39,50.4889,50.381,50.4619,23889.0
2020-09-18 13:50:00,56.14,56.18,56.12,56.18,12889.0,50.4529,50.4889,50.4349,50.4889,12889.0
2020-09-18 13:55:00,56.18,56.22,56.15,56.21,17774.0,50.4889,50.5248,50.4619,50.5158,17774.0
2020-09-18 14:00:00,56.22,56.23,56.17,56.2,25227.0,50.5248,50.5338,50.4799,50.5068,25227.0
2020-09-18 14:05:00,56.22,56.25,56.21,56.22,14360.0,50.5248,50.5518,50.5158,50.5248,14360.0
2020-09-18 14:10:00,56.21,56.26,56.2,56.26,13318.0,50.5158,50.5608,50.5068,50.5608,13318.0
2020-09-18 14:15:00,56.26,56.28,56.23,56.23,19675.0,50.5608,50.5787,50.5338,50.5338,19675.0
2020-09-18 14:20:00,56.24,56.31,56.24,56.28,15285.0,50.5428,50.6057,50.5428,50.5787,15285.0
2020-09-18 14:25:00,56.27,56.3,56.19,56.21,14979.0,50.5697,50.5967,50.4979,50.5158,14979.0
2020-09-18 14:30:00,56.2,56.23,56.18,56.23,13366.0,50.5068,50.5338,50.4889,50.5338,13366.0
2020-09-18 14:35:00,56.23,56.27,56.22,56.23,11075.0,50.5338,50.5697,50.5248,50.5338,11075.0
2020-09-18 14:40:00,56.23,56.26,56.21,56.26,18323.0,50.5338,50.5608,50.5158,50.5608,18323.0
2020-09-18 14:45:00,56.27,56.34,56.27,56.33,10373.0,50.5697,50.6327,50.5697,50.6237,10373.0
2020-09-18 14:50:00,56.34,56.36,56.3,56.36,15623.0,50.6327,50.6506,50.5967,50.6506,15623.0
2020-09-18 14:55:00,56.36,56.41,56.33,56.41,22472.0,50.6506,50.6956,50.6237,50.6956,22472.0
2020-09-18 15:00:00,56.42,56.48,56.41,56.48,30432.0,50.7046,50.7585,50.6956,50.7585,30432.0
2020-09-18 15:05:00,56.48,56.49,56.43,56.45,14201.0,50.7585,50.7675,50.7135,50.7315,14201.0
2020-09-18 15:10:00,56.45,56.47,56.41,56.43,20631.0,50.7315,50.7495,50.6956,50.7135,20631.0
2020-09-18 15:15:00,56.43,56.45,56.39,56.44,20479.0,50.7135,50.7315,50.6776,50.7225,20479.0
2020-09-18 15:20:00,56.43,56.48,56.4,56.47,17740.0,50.7135,50.7585,50.6866,50.7495,17740.0
2020-09-18 15:25:00,56.47,56.48,56.44,56.46,14859.0,50.7495,50.7585,50.7225,50.7405,14859.0
2020-09-18 15:30:00,56.47,56.5,56.41,56.45,34104.0,50.7495,50.7764,50.6956,50.7315,34104.0
2020-09-18 15:35:00,56.45,56.47,56.4,56.46,43051.0,50.7315,50.7495,50.6866,50.7405,43051.0
2020-09-18 15:40:00,56.46,56.5,56.44,56.47,30200.0,50.7405,50.7764,50.7225,50.7495,30200.0
2020-09-18 15:45:00,56.47,56.55,56.47,56.5,40520.0,50.7495,50.8214,50.7495,50.7764,40520.0
2020-09-18 15:50:00,56.5,56.55,56.46,56.48,45742.0,50.7764,50.8214,50.7405,50.7585,45742.0
2020-09-18 15:55:00,56.49,56.55,56.45,56.45,106824.0,50.7675,50.8214,50.7315,50.7315,106824.0
2020-09-21 09:30:00,55.09,55.18,54.94,54.94,241662.0,49.5093,49.5902,49.3745,49.3745,241662.0
2020-09-21 09:35:00,54.94,54.94,54.62,54.73,65029.0,49.3745,49.3745,49.0869,49.1858,65029.0
2020-09-21 09:40:00,54.71,54.82,54.63,54.74,58779.0,49.1678,49.2666,49.0959,49.1947,58779.0
2020-09-21 09:45:00,54.74,55.0,54.73,54.98,107343.0,49.1947,49.4284,49.1858,49.4104,107343.0
2020-09-21 09:50:00,54.99,55.07,54.91,55.07,107503.0,49.4194,49.4913,49.3475,49.4913,107503.0
2020-09-21 09:55:00,55.06,55.16,54.97,55.14,46638.0,49.4823,49.5722,49.4014,49.5542,46638.0
2020-09-21 10:00:00,55.11,55.2,54.99,55.01,58186.0,49.5273,49.6081,49.4194,49.4374,58186.0
2020-09-21 10:05:00,55.01,55.03,54.91,54.99,54008.0,49.4374,49.4554,49.3475,49.4194,54008.0
2020-09-21 10:10:00,54.98,55.02,54.78,54.78,145400.0,49.4104,49.4464,49.2307,49.2307,145400.0
2020-09-21 10:15:00,54.76,54.81,54.64,54.71,153286.0,49.2127,49.2576,49.1049,49.1678,153286.0
2020-09-21 10:20:00,54.71,54.83,54.68,54.82,95822.0,49.1678,49.2756,49.1408,49.2666,95822.0
2020-09-21 10:25:00,54.81,54.91,54.78,54.91,27833.0,49.2576,49.3475,49.2307,49.3475,27833.0
2020-09-21 10:30:00,54.9,54.93,54.76,54.83,30770.0,49.3385,49.3655,49.2127,49.2756,30770.0
2020-09-21 10:35:00,54.81,54.87,54.74,54.82,82855.0,49.2576,49.3116,49.1947,49.2666,82855.0
2020-09-21 10:40:00,54.82,54.93,54.78,54.85,128080.0,49.2666,49.3655,49.2307,49.2936,128080.0
2020-09-21 10:45:00,54.84,55.07,54.82,55.06,81349.0,49.2846,49.4913,49.2666,49.4823,81349.0
2020-09-21 10:50:00,55.05,55.1,54.92,55.06,49138.0,49.4733,49.5183,49.3565,49.4823,49138.0
2020-09-21 10:55:00,55.05,55.21,55.03,55.18,50953.0,49.4733,49.6171,49.4554,49.5902,50953.0
2020-09-21 11:00:00,55.16,55.29,55.12,55.28,59225.0,49.5722,49.689,49.5362,49.68,59225.0
2020-09-21 11:05:00,55.28,55.28,55.18,55.2,27714.0,49.68,49.68,49.5902,49.6081,27714.0
2020-09-21 11:10:00,55.2,55.2,55.09,55.11,27476.0,49.6081,49.6081,49.5093,49.5273,27476.0
2020-09-21 11:15:00,55.11,55.12,55.02,55.06,43930.0,49.5273,49.5362,49.4464,49.4823,43930.0
2020-09-21 11:20:00,55.07,55.13,55.03,55.07,42448.0,49.4913,49.5452,49.4554,49.4913,42448.0
2020-09-21 11:25:00,55.07,55.18,55.0,55.11,50106.0,49.4913,49.5902,49.4284,49.5273,50106.0
2020-09-21 11:30:00,55.11,55.2,55.06,55.11,54592.0,49.5273,49.6081,49.4823,49.5273,54592.0
2020-09-21 11:35:00,55.11,55.17,55.08,55.11,20302.0,49.5273,49.5812,49.5003,49.5273,20302.0
2020-09-21 11:40:00,55.12,55.23,55.11,55.2,28239.0,49.5362,49.6351,49.5273,49.6081,28239.0
2020-09-21 11:45:00,55.2,55.3,55.18,55.3,42777.0,49.6081,49.698,49.5902,49.698,42777.0
2020-09-21 11:50:00,55.29,55.29,55.22,55.22,24871.0,49.689,49.689,49.6261,49.6261,24871.0
2020-09-21 11:55:00,55.21,55.23,55.19,55.22,21825.0,49.6171,49.6351,49.5992,49.6261,21825.0
2020-09-21 12:00:00,55.21,55.28,55.2,55.27,34277.0,49.6171,49.68,49.6081,49.671,34277.0
2020-09-21 12:05:00,55.27,55.27,55.23,55.23,14903.0,49.671,49.671,49.6351,49.6351,14903.0
2020-09-21 12:10:00,55.24,55.27,55.2,55.26,26621.0,49.6441,49.671,49.6081,49.6621,26621.0
2020-09-21 12:15:00,55.25,55.35,55.23,55.32,15954.0,49.6531,49.7429,49.6351,49.716,15954.0
2020-09-21 12:20:00,55.32,55.37,55.28,55.28,17190.0,49.716,49.7609,49.68,49.68,17190.0
2020-09-21 12:25:00,55.29,55.37,55.29,55.31,15253.0,49.689,49.7609,49.689,49.707,15253.0
2020-09-21 12:30:00,55.32,55.32,55.21,55.22,14194.0,49.716,49.716,49.6171,49.6261,14194.0
2020-09-21 12:35:00,55.21,55.26,55.19,55.21,14846.0,49.6171,49.6621,49.5992,49.6171,14846.0
2020-09-21 12:40:00,55.23,55.28,55.18,55.27,32050.0,49.6351,49.68,49.5902,49.671,32050.0
2020-09-21 12:45:00,55.27,55.32,55.26,55.31,84326.0,49.671,49.716,49.6621,49.707,84326.0
2020-09-21 12:50:00,55.3,55.36,55.29,55.34,69680.0,49.698,49.7519,49.689,49.734,69680.0
2020-09-21 12:55:00,55.34,55.36,55.29,55.34,346028.0,49.734,49.7519,49.689,49.734,346028.0
2020-09-21 13:00:00,55.34,55.35,55.22,55.23,39269.0,49.734,49.7429,49.6261,49.6351,39269.0
2020-09-21 13:05:00,55.25,55.32,55.21,55.3,41483.0,49.6531,49.716,49.6171,49.698,41483.0
2020-09-21 13:10:00,55.31,55.31,55.23,55.26,37717.0,49.707,49.707,49.6351,49.6621,37717.0
2020-09-21 13:15:00,55.26,55.29,55.23,55.23,32159.0,49.6621,49.689,49.6351,49.6351,32159.0
2020-09-21 13:20:00,55.22,55.4,55.22,55.4,50071.0,49.6261,49.7879,49.6261,49.7879,50071.0
2020-09-21 13:25:00,55.42,55.45,55.4,55.44,34443.0,49.8059,49.8328,49.7879,49.8238,34443.0
2020-09-21 13:30:00,55.43,55.5,55.4,55.47,63700.0,49.8148,49.8777,49.7879,49.8508,63700.0
2020-09-21 13:35:00,55.47,55.54,55.44,55.47,92393.0,49.8508,49.9137,49.8238,49.8508,92393.0
2020-09-21 13:40:00,55.46,55.5,55.37,55.38,34316.0,49.8418,49.8777,49.7609,49.7699,34316.0
2020-09-21 13:45:00,55.39,55.41,55.35,55.36,23286.0,49.7789,49.7969,49.7429,49.7519,23286.0
2020-09-21 13:50:00,55.34,55.38,55.33,55.35,32789.0,49.734,49.7699,49.725,49.7429,32789.0
2020-09-21 13:55:00,55.35,55.39,55.35,55.36,38403.0,49.7429,49.7789,49.7429,49.7519,38403.0
2020-09-21 14:00:00,55.36,55.37,55.26,55.36,262952.0,49.7519,49.7609,49.6621,49.7519,262952.0
2020-09-21 14:05:00,55.37,55.37,55.3,55.35,49940.0,49.7609,49.7609,49.698,49.7429,49940.0
2020-09-21 14:10:00,55.35,55.39,55.31,55.36,118391.0,49.7429,49.7789,49.707,49.7519,118391.0
2020-09-21 14:15:00,55.36,55.4,55.35,55.36,88349.0,49.7519,49.7879,49.7429,49.7519,88349.0
2020-09-21 14:20:00,55.35,55.39,55.3,55.36,58824.0,49.7429,49.7789,49.698,49.7519,58824.0
2020-09-21 14:25:00,55.36,55.44,55.32,55.41,80031.0,49.7519,49.8238,49.716,49.7969,80031.0
2020-09-21 14:30:00,55.41,55.42,55.31,55.35,47605.0,49.7969,49.8059,49.707,49.7429,47605.0
2020-09-21 14:35:00,55.35,55.37,55.34,55.37,15550.0,49.7429,49.7609,49.734,49.7609,15550.0
2020-09-21 14:40:00,55.37,55.43,55.37,55.4,23161.0,49.7609,49.8148,49.7609,49.7879,23161.0
2020-09-21 14:45:00,55.4,55.43,55.38,55.38,30131.0,49.7879,49.8148,49.7699,49.7699,30131.0
2020-09-21 14:50:00,55.38,55.44,55.37,55.44,25778.0,49.7699,49.8238,49.7609,49.8238,25778.0
2020-09-21 14:55:00,55.44,55.54,55.43,55.54,43558.0,49.8238,49.9137,49.8148,49.9137,43558.0
2020-09-21 15:00:00,55.53,55.64,55.53,55.62,47162.0,49.9047,50.0036,49.9047,49.9856,47162.0
2020-09-21 15:05:00,55.63,55.67,55.6,55.66,27124.0,49.9946,50.0305,49.9676,50.0215,27124.0
2020-09-21 15:10:00,55.65,55.71,55.64,55.69,28572.0,50.0126,50.0665,50.0036,50.0485,28572.0
2020-09-21 15:15:00,55.69,55.72,55.67,55.67,26752.0,50.0485,50.0755,50.0305,50.0305,26752.0
2020-09-21 15:20:00,55.66,55.72,55.66,55.72,19994.0,50.0215,50.0755,50.0215,50.0755,19994.0
2020-09-21 15:25:00,55.72,55.75,55.69,55.69,56299.0,50.0755,50.1024,50.0485,50.0485,56299.0
2020-09-21 15:30:00,55.7,55.71,55.59,55.65,44668.0,50.0575,50.0665,49.9586,50.0126,44668.0
2020-09-21 15:35:00,55.65,55.73,55.64,55.7,57281.0,50.0126,50.0844,50.0036,50.0575,57281.0
2020-09-21 15:40:00,55.7,55.74,55.64,55.73,46750.0,50.0575,50.0934,50.0036,50.0844,46750.0
2020-09-21 15:45:00,55.74,55.74,55.63,55.63,55491.0,50.0934,50.0934,49.9946,49.9946,55491.0
2020-09-21 15:50:00,55.62,55.8,55.6,55.78,136113.0,49.9856,50.1474,49.9676,50.1294,136113.0
2020-09-21 15:55:00,55.78,55.91,55.73,55.91,203174.0,50.1294,50.2462,50.0844,50.2462,203174.0
2020-09-22 09:30:00,55.25,55.41,55.23,55.33,174803.0,49.6531,49.7969,49.6351,49.725,174803.0
2020-09-22 09:35:00,55.35,55.45,55.27,55.28,81651.0,49.7429,49.8328,49.671,49.68,81651.0
2020-09-22 09:40:00,55.28,55.38,55.15,55.18,78119.0,49.68,49.7699,49.5632,49.5902,78119.0
2020-09-22 09:45:00,55.18,55.29,55.17,55.18,66573.0,49.5902,49.689,49.5812,49.5902,66573.0
2020-09-22 09:50:00,55.19,55.2,55.11,55.12,45124.0,49.5992,49.6081,49.5273,49.5362,45124.0
2020-09-22 09:55:00,55.11,55.12,55.02,55.1,62912.0,49.5273,49.5362,49.4464,49.5183,62912.0
2020-09-22 10:00:00,55.1,55.21,55.1,55.19,29892.0,49.5183,49.6171,49.5183,49.5992,29892.0
2020-09-22 10:05:00,55.18,55.19,55.1,55.12,40839.0,49.5902,49.5992,49.5183,49.5362,40839.0
2020-09-22 10:10:00,55.11,55.18,55.04,55.1,39656.0,49.5273,49.5902,49.4643,49.5183,39656.0
2020-09-22 10:15:00,55.11,55.16,55.1,55.11,36717.0,49.5273,49.5722,49.5183,49.5273,36717.0
2020-09-22 10:20:00,55.11,55.14,55.04,55.05,45003.0,49.5273,49.5542,49.4643,49.4733,45003.0
2020-09-22 10:25:00,55.05,55.13,55.04,55.12,33812.0,49.4733,49.5452,49.4643,49.5362,33812.0
2020-09-22 10:30:00,55.13,55.25,55.12,55.18,35934.0,49.5452,49.6531,49.5362,49.5902,35934.0
2020-09-22 10:35:00,55.18,55.2,55.09,55.11,48750.0,49.5902,49.6081,49.5093,49.5273,48750.0
2020-09-22 10:40:00,55.11,55.12,55.03,55.04,30596.0,49.5273,49.5362,49.4554,49.4643,30596.0
2020-09-22 10:45:00,55.04,55.06,54.93,54.97,82320.0,49.4643,49.4823,49.3655,49.4014,82320.0
2020-09-22 10:50:00,54.97,55.09,54.95,55.05,35078.0,49.4014,49.5093,49.3835,49.4733,35078.0
2020-09-22 10:55:00,55.04,55.06,54.92,54.93,28316.0,49.4643,49.4823,49.3565,49.3655,28316.0
2020-09-22 11:00:00,54.92,54.95,54.83,54.85,42641.0,49.3565,49.3835,49.2756,49.2936,42641.0
2020-09-22 11:05:00,54.85,54.86,54.72,54.83,74935.0,49.2936,49.3026,49.1768,49.2756,74935.0
2020-09-22 11:10:00,54.86,55.07,54.86,55.06,25354.0,49.3026,49.4913,49.3026,49.4823,25354.0
2020-09-22 11:15:00,55.06,55.16,55.06,55.15,63611.0,49.4823,49.5722,49.4823,49.5632,63611.0
2020-09-22 11:20:00,55.14,55.16,55.1,55.14,24286.0,49.5542,49.5722,49.5183,49.5542,24286.0
2020-09-22 11:25:00,55.14,55.14,55.08,55.12,32727.0,49.5542,49.5542,49.5003,49.5362,32727.0
2020-09-22 11:30:00,55.13,55.14,54.75,54.77,117480.0,49.5452,49.5542,49.2037,49.2217,117480.0
2020-09-22 11:35:00,54.79,54.95,54.75,54.93,26808.0,49.2397,49.3835,49.2037,49.3655,26808.0
2020-09-22 11:40:00,54.91,54.93,54.88,54.9,22102.0,49.3475,49.3655,49.3206,49.3385,22102.0
2020-09-22 11:45:00,54.89,54.97,54.87,54.94,14886.0,49.3295,49.4014,49.3116,49.3745,14886.0
2020-09-22 11:50:00,54.95,54.96,54.9,54.91,18114.0,49.3835,49.3925,49.3385,49.3475,18114.0
2020-09-22 11:55:00,54.91,55.03,54.9,55.02,22685.0,49.3475,49.4554,49.3385,49.4464,22685.0
2020-09-22 12:00:00,55.02,55.09,55.0,55.08,13279.0,49.4464,49.5093,49.4284,49.5003,13279.0
2020-09-22 12:05:00,55.09,55.13,55.07,55.12,18366.0,49.5093,49.5452,49.4913,49.5362,18366.0
2020-09-22 12:10:00,55.12,55.15,55.1,55.15,18852.0,49.5362,49.5632,49.5183,49.5632,18852.0
2020-09-22 12:15:00,55.16,55.18,55.12,55.13,18907.0,49.5722,49.5902,49.5362,49.5452,18907.0
2020-09-22 12:20:00,55.14,55.18,55.13,55.17,14411.0,49.5542,49.5902,49.5452,49.5812,14411.0
2020-09-22 12:25:00,55.18,55.19,55.12,55.17,12730.0,49.5902,49.5992,49.5362,49.5812,12730.0
2020-09-22 12:30:00,55.17,55.19,55.14,55.15,21706.0,49.5812,49.5992,49.5542,49.5632,21706.0
2020-09-22 12:35:00,55.15,55.23,55.14,55.22,44442.0,49.5632,49.6351,49.5542,49.6261,44442.0
2020-09-22 12:40:00,55.22,55.26,55.21,55.23,30550.0,49.6261,49.6621,49.6171,49.6351,30550.0
2020-09-22 12:45:00,55.23,55.24,55.15,55.19,24072.0,49.6351,49.6441,49.5632,49.5992,24072.0
2020-09-22 12:50:00,55.19,55.22,55.17,55.18,23420.0,49.5992,49.6261,49.5812,49.5902,23420.0
2020-09-22 12:55:00,55.18,55.21,55.12,55.21,45587.0,49.5902,49.6171,49.5362,49.6171,45587.0
2020-09-22 13:00:00,55.22,55.26,55.21,55.25,31980.0,49.6261,49.6621,49.6171,49.6531,31980.0
2020-09-22 13:05:00,55.24,55.3,55.23,55.3,26410.0,49.6441,49.698,49.6351,49.698,26410.0
2020-09-22 13:10:00,55.3,55.34,55.29,55.32,23303.0,49.698,49.734,49.689,49.716,23303.0
2020-09-22 13:15:00,55.32,55.32,55.28,55.32,27998.0,49.716,49.716,49.68,49.716,27998.0
2020-09-22 13:20:00,55.33,55.39,55.32,55.39,29169.0,49.725,49.7789,49.716,49.7789,29169.0
2020-09-22 13:25:00,55.39,55.4,55.35,55.38,33345.0,49.7789,49.7879,49.7429,49.7699,33345.0
2020-09-22 13:30:00,55.38,55.41,55.37,55.39,23898.0,49.7699,49.7969,49.7609,49.7789,23898.0
2020-09-22 13:35:00,55.39,55.4,55.37,55.4,18349.0,49.7789,49.7879,49.7609,49.7879,18349.0
2020-09-22 13:40:00,55.4,55.43,55.39,55.43,25771.0,49.7879,49.8148,49.7789,49.8148,25771.0
2020-09-22 13:45:00,55.43,55.45,55.42,55.45,21961.0,49.8148,49.8328,49.8059,49.8328,21961.0
2020-09-22 13:50:00,55.45,55.46,55.42,55.43,26754.0,49.8328,49.8418,49.8059,49.8148,26754.0
2020-09-22 13:55:00,55.44,55.44,55.43,55.44,18247.0,49.8238,49.8238,49.8148,49.8238,18247.0
2020-09-22 14:00:00,55.44,55.55,55.43,55.55,54493.0,49.8238,49.9227,49.8148,49.9227,54493.0
2020-09-22 14:05:00,55.55,55.55,55.5,55.5,29574.0,49.9227,49.9227,49.8777,49.8777,29574.0
2020-09-22 14:10:00,55.5,55.56,55.42,55.55,100081.0,49.8777,49.9317,49.8059,49.9227,100081.0
2020-09-22 14:15:00,55.56,55.6,55.52,55.58,41644.0,49.9317,49.9676,49.8957,49.9496,41644.0
2020-09-22 14:20:00,55.57,55.57,55.37,55.39,16908.0,49.9407,49.9407,49.7609,49.7789,16908.0
2020-09-22 14:25:00,55.39,55.41,55.34,55.36,21980.0,49.7789,49.7969,49.734,49.7519,21980.0
2020-09-22 14:30:00,55.37,55.39,55.31,55.34,51301.0,49.7609,49.7789,49.707,49.734,51301.0
2020-09-22 14:35:00,55.34,55.41,55.33,55.41,23055.0,49.734,49.7969,49.725,49.7969,23055.0
2020-09-22 14:40:00,55.4,55.43,55.38,55.43,17285.0,49.7879,49.8148,49.7699,49.8148,17285.0
2020-09-22 14:45:00,55.43,55.45,55.42,55.45,25212.0,49.8148,49.8328,49.8059,49.8328,25212.0
2020-09-22 14:50:00,55.45,55.49,55.45,55.49,26424.0,49.8328,49.8688,49.8328,49.8688,26424.0
2020-09-22 14:55:00,55.48,55.53,55.46,55.48,29608.0,49.8598,49.9047,49.8418,49.8598,29608.0
2020-09-22 15:00:00,55.49,55.5,55.45,55.5,34453.0,49.8688,49.8777,49.8328,49.8777,34453.0
2020-09-22 15:05:00,55.5,55.55,55.49,55.53,30431.0,49.8777,49.9227,49.8688,49.9047,30431.0
2020-09-22 15:10:00,55.53,55.55,55.49,55.49,40414.0,49.9047,49.9227,49.8688,49.8688,40414.0
2020-09-22 15:15:00,55.49,55.53,55.43,55.52,33972.0,49.8688,49.9047,49.8148,49.8957,33972.0
2020-09-22 15:20:00,55.51,55.53,55.46,55.49,37035.0,49.8867,49.9047,49.8418,49.8688,37035.0
2020-09-22 15:25:00,55.5,55.55,55.49,55.54,31777.0,49.8777,49.9227,49.8688,49.9137,31777.0
2020-09-22 15:30:00,55.54,55.54,55.44,55.47,64580.0,49.9137,49.9137,49.8238,49.8508,64580.0
2020-09-22 15:35:00,55.47,55.49,55.45,55.48,41200.0,49.8508,49.8688,49.8328,49.8598,41200.0
2020-09-22 15:40:00,55.48,55.52,55.46,55.47,35094.0,49.8598,49.8957,49.8418,49.8508,35094.0
2020-09-22 15:45:00,55.47,55.62,55.47,55.61,68635.0,49.8508,49.9856,49.8508,49.9766,68635.0
2020-09-22 15:50:00,55.61,55.61,55.46,55.51,75326.0,49.9766,49.9766,49.8418,49.8867,75326.0
2020-09-22 15:55:00,55.52,55.52,55.42,55.44,92398.0,49.8957,49.8957,49.8059,49.8238,92398.0
2020-09-23 09:30:00,56.22,56.27,55.97,55.97,132232.0,50.5248,50.5697,50.3001,50.3001,132232.0
2020-09-23 09:35:00,55.96,56.03,55.85,56.03,60707.0,50.2911,50.3541,50.1923,50.3541,60707.0
2020-09-23 09:40:00,56.05,56.06,55.92,56.0,55760.0,50.372,50.381,50.2552,50.3271,55760.0
2020-09-23 09:45:00,56.0,56.1,55.97,56.09,32108.0,50.3271,50.417,50.3001,50.408,32108.0
2020-09-23 09:50:00,56.09,56.13,56.04,56.06,40647.0,50.408,50.4439,50.363,50.381,40647.0
2020-09-23 09:55:00,56.05,56.19,56.05,56.18,52903.0,50.372,50.4979,50.372,50.4889,52903.0
2020-09-23 10:00:00,56.18,56.3,56.17,56.24,72169.0,50.4889,50.5967,50.4799,50.5428,72169.0
2020-09-23 10:05:00,56.24,56.25,56.13,56.14,17503.0,50.5428,50.5518,50.4439,50.4529,17503.0
2020-09-23 10:10:00,56.14,56.25,56.07,56.23,50244.0,50.4529,50.5518,50.39,50.5338,50244.0
2020-09-23 10:15:00,56.22,56.23,56.14,56.14,23397.0,50.5248,50.5338,50.4529,50.4529,23397.0
2020-09-23 10:20:00,56.16,56.17,56.09,56.1,30400.0,50.4709,50.4799,50.408,50.417,30400.0
2020-09-23 10:25:00,56.1,56.2,56.08,56.16,28242.0,50.417,50.5068,50.399,50.4709,28242.0
2020-09-23 10:30:00,56.16,56.22,56.11,56.2,44083.0,50.4709,50.5248,50.426,50.5068,44083.0
2020-09-23 10:35:00,56.2,56.2,56.08,56.1,40415.0,50.5068,50.5068,50.399,50.417,40415.0
2020-09-23 10:40:00,56.1,56.18,56.08,56.17,18623.0,50.417,50.4889,50.399,50.4799,18623.0
2020-09-23 10:45:00,56.17,56.3,56.16,56.28,48257.0,50.4799,50.5967,50.4709,50.5787,48257.0
2020-09-23 10:50:00,56.28,56.37,56.25,56.32,87512.0,50.5787,50.6596,50.5518,50.6147,87512.0
2020-09-23 10:55:00,56.34,56.41,56.31,56.32,62948.0,50.6327,50.6956,50.6057,50.6147,62948.0
2020-09-23 11:00:00,56.31,56.38,56.27,56.35,26149.0,50.6057,50.6686,50.5697,50.6416,26149.0
2020-09-23 11:05:00,56.37,56.51,56.37,56.51,54552.0,50.6596,50.7854,50.6596,50.7854,54552.0
2020-09-23 11:10:00,56.53,56.55,56.47,56.5,29563.0,50.8034,50.8214,50.7495,50.7764,29563.0
2020-09-23 11:15:00,56.51,56.53,56.38,56.4,21125.0,50.7854,50.8034,50.6686,50.6866,21125.0
2020-09-23 11:20:00,56.4,56.42,56.37,56.39,24324.0,50.6866,50.7046,50.6596,50.6776,24324.0
2020-09-23 11:25:00,56.38,56.43,56.35,56.4,46265.0,50.6686,50.7135,50.6416,50.6866,46265.0
2020-09-23 11:30:00,56.41,56.41,56.29,56.3,88161.0,50.6956,50.6956,50.5877,50.5967,88161.0
2020-09-23 11:35:00,56.3,56.3,56.19,56.19,11714.0,50.5967,50.5967,50.4979,50.4979,11714.0
2020-09-23 11:40:00,56.21,56.21,56.15,56.21,12984.0,50.5158,50.5158,50.4619,50.5158,12984.0
2020-09-23 11:45:00,56.21,56.21,56.1,56.14,8739.0,50.5158,50.5158,50.417,50.4529,8739.0
2020-09-23 11:50:00,56.14,56.17,56.11,56.12,13996.0,50.4529,50.4799,50.426,50.4349,13996.0
2020-09-23 11:55:00,56.12,56.16,56.06,56.1,52862.0,50.4349,50.4709,50.381,50.417,52862.0
2020-09-23 12:00:00,56.09,56.16,56.04,56.1,17701.0,50.408,50.4709,50.363,50.417,17701.0
2020-09-23 12:05:00,56.1,56.16,56.08,56.16,8783.0,50.417,50.4709,50.399,50.4709,8783.0
2020-09-23 12:10:00,56.15,56.2,56.13,56.15,11263.0,50.4619,50.5068,50.4439,50.4619,11263.0
2020-09-23 12:15:00,56.15,56.2,56.12,56.16,5259.0,50.4619,50.5068,50.4349,50.4709,5259.0
2020-09-23 12:20:00,56.16,56.19,56.12,56.19,9544.0,50.4709,50.4979,50.4349,50.4979,9544.0
2020-09-23 12:25:00,56.21,56.3,56.2,56.29,9845.0,50.5158,50.5967,50.5068,50.5877,9845.0
2020-09-23 12:30:00,56.29,56.32,56.26,56.32,8658.0,50.5877,50.6147,50.5608,50.6147,8658.0
2020-09-23 12:35:00,56.32,56.39,56.28,56.39,10665.0,50.6147,50.6776,50.5787,50.6776,10665.0
2020-09-23 12:40:00,56.39,56.46,56.38,56.46,10097.0,50.6776,50.7405,50.6686,50.7405,10097.0
2020-09-23 12:45:00,56.46,56.53,56.43,56.51,20599.0,50.7405,50.8034,50.7135,50.7854,20599.0
2020-09-23 12:50:00,56.51,56.54,56.48,56.54,50426.0,50.7854,50.8124,50.7585,50.8124,50426.0
2020-09-23 12:55:00,56.53,56.59,56.52,56.54,18077.0,50.8034,50.8573,50.7944,50.8124,18077.0
2020-09-23 13:00:00,56.53,56.53,56.49,56.49,8744.0,50.8034,50.8034,50.7675,50.7675,8744.0
2020-09-23 13:05:00,56.48,56.51,56.45,56.48,8460.0,50.7585,50.7854,50.7315,50.7585,8460.0
2020-09-23 13:10:00,56.48,56.5,56.47,56.48,8961.0,50.7585,50.7764,50.7495,50.7585,8961.0
2020-09-23 13:15:00,56.48,56.49,56.45,56.48,6306.0,50.7585,50.7675,50.7315,50.7585,6306.0
2020-09-23 13:20:00,56.47,56.49,56.44,56.44,8816.0,50.7495,50.7675,50.7225,50.7225,8816.0
2020-09-23 13:25:00,56.43,56.43,56.34,56.34,11488.0,50.7135,50.7135,50.6327,50.6327,11488.0
2020-09-23 13:30:00,56.34,56.36,56.3,56.36,17058.0,50.6327,50.6506,50.5967,50.6506,17058.0
2020-09-23 13:35:00,56.35,56.37,56.32,56.34,7402.0,50.6416,50.6596,50.6147,50.6327,7402.0
2020-09-23 13:40:00,56.33,56.33,56.26,56.26,6246.0,50.6237,50.6237,50.5608,50.5608,6246.0
2020-09-23 13:45:00,56.27,56.36,56.24,56.36,21587.0,50.5697,50.6506,50.5428,50.6506,21587.0
2020-09-23 13:50:00,56.35,56.37,56.26,56.27,23176.0,50.6416,50.6596,50.5608,50.5697,23176.0
2020-09-23 13:55:00,56.28,56.29,56.22,56.24,28498.0,50.5787,50.5877,50.5248,50.5428,28498.0
2020-09-23 14:00:00,56.24,56.26,56.19,56.24,26960.0,50.5428,50.5608,50.4979,50.5428,26960.0
2020-09-23 14:05:00,56.24,56.26,56.19,56.2,17034.0,50.5428,50.5608,50.4979,50.5068,17034.0
2020-09-23 14:10:00,56.21,56.25,56.18,56.23,11752.0,50.5158,50.5518,50.4889,50.5338,11752.0
2020-09-23 14:15:00,56.23,56.23,56.03,56.04,18591.0,50.5338,50.5338,50.3541,50.363,18591.0
2020-09-23 14:20:00,56.06,56.1,56.04,56.06,18798.0,50.381,50.417,50.363,50.381,18798.0
2020-09-23 14:25:00,56.07,56.13,56.05,56.1,13404.0,50.39,50.4439,50.372,50.417,13404.0
2020-09-23 14:30:00,56.12,56.12,56.03,56.09,16513.0,50.4349,50.4349,50.3541,50.408,16513.0
2020-09-23 14:35:00,56.1,56.16,56.08,56.11,8778.0,50.417,50.4709,50.399,50.426,8778.0
2020-09-23 14:40:00,56.1,56.1,55.97,55.98,47875.0,50.417,50.417,50.3001,50.3091,47875.0
2020-09-23 14:45:00,55.98,55.99,55.93,55.95,11970.0,50.3091,50.3181,50.2642,50.2822,11970.0
2020-09-23 14:50:00,55.96,56.06,55.92,55.92,26019.0,50.2911,50.381,50.2552,50.2552,26019.0
2020-09-23 14:55:00,55.9,55.93,55.83,55.83,15612.0,50.2372,50.2642,50.1743,50.1743,15612.0
2020-09-23 15:00:00,55.83,55.87,55.74,55.75,13922.0,50.1743,50.2103,50.0934,50.1024,13922.0
2020-09-23 15:05:00,55.75,55.79,55.72,55.79,31669.0,50.1024,50.1384,50.0755,50.1384,31669.0
2020-09-23 15:10:00,55.78,55.89,55.78,55.87,21044.0,50.1294,50.2282,50.1294,50.2103,21044.0
2020-09-23 15:15:00,55.83,55.84,55.76,55.83,12870.0,50.1743,50.1833,50.1114,50.1743,12870.0
2020-09-23 15:20:00,55.81,55.84,55.75,55.76,12572.0,50.1563,50.1833,50.1024,50.1114,12572.0
2020-09-23 15:25:00,55.76,55.79,55.69,55.79,14427.0,50.1114,50.1384,50.0485,50.1384,14427.0
2020-09-23 15:30:00,55.79,55.8,55.68,55.7,28618.0,50.1384,50.1474,50.0395,50.0575,28618.0
2020-09-23 15:35:00,55.71,55.74,55.69,55.72,28320.0,50.0665,50.0934,50.0485,50.0755,28320.0
2020-09-23 15:40:00,55.72,55.76,55.7,55.73,26845.0,50.0755,50.1114,50.0575,50.0844,26845.0
2020-09-23 15:45:00,55.72,55.73,55.57,55.62,102122.0,50.0755,50.0844,49.9407,49.9856,102122.0
2020-09-23 15:50:00,55.61,55.64,55.58,55.64,88200.0,49.9766,50.0036,49.9496,50.0036,88200.0
2020-09-23 15:55:00,55.64,55.71,55.62,55.67,62255.0,50.0036,50.0665,49.9856,50.0305,62255.0
2020-09-24 09:30:00,54.94,55.16,54.84,54.86,250040.0,49.3745,49.5722,49.2846,49.3026,250040.0
2020-09-24 09:35:00,54.85,54.85,54.52,54.62,105064.0,49.2936,49.2936,48.997,49.0869,105064.0
2020-09-24 09:40:00,54.62,54.7,54.46,54.49,73625.0,49.0869,49.1588,48.9431,48.9701,73625.0
2020-09-24 09:45:00,54.49,54.5,54.28,54.37,113413.0,48.9701,48.9791,48.7813,48.8622,113413.0
2020-09-24 09:50:00,54.37,54.44,54.28,54.39,77827.0,48.8622,48.9251,48.7813,48.8802,77827.0
2020-09-24 09:55:00,54.37,54.41,54.31,54.39,33131.0,48.8622,48.8982,48.8083,48.8802,33131.0
2020-09-24 10:00:00,54.39,54.4,54.24,54.32,93546.0,48.8802,48.8892,48.7454,48.8173,93546.0
2020-09-24 10:05:00,54.33,54.39,54.22,54.3,99793.0,48.8263,48.8802,48.7274,48.7993,99793.0
2020-09-24 10:10:00,54.3,54.31,54.23,54.29,61174.0,48.7993,48.8083,48.7364,48.7903,61174.0
2020-09-24 10:15:00,54.3,54.35,54.24,54.24,39327.0,48.7993,48.8442,48.7454,48.7454,39327.0
2020-09-24 10:20:00,54.22,54.25,54.17,54.18,54189.0,48.7274,48.7544,48.6825,48.6915,54189.0
2020-09-24 10:25:00,54.18,54.23,54.17,54.2,61279.0,48.6915,48.7364,48.6825,48.7094,61279.0
2020-09-24 10:30:00,54.19,54.19,54.08,54.11,39662.0,48.7005,48.7005,48.6016,48.6286,39662.0
2020-09-24 10:35:00,54.1,54.1,54.01,54.05,26140.0,48.6196,48.6196,48.5387,48.5746,26140.0
2020-09-24 10:40:00,54.06,54.13,54.01,54.04,21010.0,48.5836,48.6465,48.5387,48.5656,21010.0
2020-09-24 10:45:00,54.05,54.1,54.01,54.05,44031.0,48.5746,48.6196,48.5387,48.5746,44031.0
2020-09-24 10:50:00,54.04,54.2,53.92,54.18,73271.0,48.5656,48.7094,48.4578,48.6915,73271.0
2020-09-24 10:55:00,54.16,54.25,54.14,54.24,38320.0,48.6735,48.7544,48.6555,48.7454,38320.0
2020-09-24 11:00:00,54.24,54.33,54.2,54.21,24849.0,48.7454,48.8263,48.7094,48.7184,24849.0
2020-09-24 11:05:00,54.22,54.25,54.11,54.14,16045.0,48.7274,48.7544,48.6286,48.6555,16045.0
2020-09-24 11:10:00,54.14,54.27,54.13,54.25,22735.0,48.6555,48.7723,48.6465,48.7544,22735.0
2020-09-24 11:15:00,54.25,54.27,54.16,54.24,28464.0,48.7544,48.7723,48.6735,48.7454,28464.0
2020-09-24 11:20:00,54.24,54.42,54.23,54.41,30742.0,48.7454,48.9072,48.7364,48.8982,30742.0
2020-09-24 11:25:00,54.42,54.45,54.38,54.38,15494.0,48.9072,48.9341,48.8712,48.8712,15494.0
2020-09-24 11:30:00,54.38,54.55,54.35,54.51,54858.0,48.8712,49.024,48.8442,48.988,54858.0
2020-09-24 11:35:00,54.5,54.54,54.48,54.5,16964.0,48.9791,49.015,48.9611,48.9791,16964.0
2020-09-24 11:40:00,54.51,54.56,54.43,54.43,23569.0,48.988,49.033,48.9161,48.9161,23569.0
2020-09-24 11:45:00,54.43,54.45,54.38,54.4,11119.0,48.9161,48.9341,48.8712,48.8892,11119.0
2020-09-24 11:50:00,54.41,54.49,54.4,54.46,20178.0,48.8982,48.9701,48.8892,48.9431,20178.0
2020-09-24 11:55:00,54.46,54.53,54.45,54.51,6561.0,48.9431,49.006,48.9341,48.988,6561.0
2020-09-24 12:00:00,54.49,54.54,54.47,54.54,8788.0,48.9701,49.015,48.9521,49.015,8788.0
2020-09-24 12:05:00,54.54,54.57,54.52,54.53,22876.0,49.015,49.042,48.997,49.006,22876.0
2020-09-24 12:10:00,54.53,54.53,54.48,54.52,9144.0,49.006,49.006,48.9611,48.997,9144.0
2020-09-24 12:15:00,54.5,54.51,54.44,54.46,227257.0,48.9791,48.988,48.9251,48.9431,227257.0
2020-09-24 12:20:00,54.46,54.5,54.44,54.45,17493.0,48.9431,48.9791,48.9251,48.9341,17493.0
2020-09-24 12:25:00,54.45,54.53,54.42,54.42,39619.0,48.9341,49.006,48.9072,48.9072,39619.0
2020-09-24 12:30:00,54.41,54.42,54.36,54.38,16242.0,48.8982,48.9072,48.8532,48.8712,16242.0
2020-09-24 12:35:00,54.39,54.42,54.34,54.34,14820.0,48.8802,48.9072,48.8353,48.8353,14820.0
2020-09-24 12:40:00,54.33,54.36,54.31,54.35,14057.0,48.8263,48.8532,48.8083,48.8442,14057.0
2020-09-24 12:45:00,54.35,54.42,54.34,54.36,14264.0,48.8442,48.9072,48.8353,48.8532,14264.0
2020-09-24 12:50:00,54.36,54.38,54.34,54.37,16743.0,48.8532,48.8712,48.8353,48.8622,16743.0
2020-09-24 12:55:00,54.36,54.51,54.36,54.5,19600.0,48.8532,48.988,48.8532,48.9791,19600.0
2020-09-24 13:00:00,54.5,54.54,54.5,54.52,9987.0,48.9791,49.015,48.9791,48.997,9987.0
2020-09-24 13:05:00,54.53,54.53,54.46,54.48,10701.0,49.006,49.006,48.9431,48.9611,10701.0
2020-09-24 13:10:00,54.48,54.51,54.45,54.45,30055.0,48.9611,48.988,48.9341,48.9341,30055.0
2020-09-24 13:15:00,54.45,54.45,54.4,54.4,43527.0,48.9341,48.9341,48.8892,48.8892,43527.0
2020-09-24 13:20:00,54.41,54.42,54.36,54.37,22475.0,48.8982,48.9072,48.8532,48.8622,22475.0
2020-09-24 13:25:00,54.37,54.42,54.36,54.42,11647.0,48.8622,48.9072,48.8532,48.9072,11647.0
2020-09-24 13:30:00,54.42,54.45,54.4,54.41,9635.0,48.9072,48.9341,48.8892,48.8982,9635.0
2020-09-24 13:35:00,54.41,54.47,54.37,54.47,16013.0,48.8982,48.9521,48.8622,48.9521,16013.0
2020-09-24 13:40:00,54.47,54.55,54.47,54.53,20292.0,48.9521,49.024,48.9521,49.006,20292.0
2020-09-24 13:45:00,54.54,54.55,54.44,54.46,62381.0,49.015,49.024,48.9251,48.9431,62381.0
2020-09-24 13:50:00,54.45,54.47,54.41,54.43,12816.0,48.9341,48.9521,48.8982,48.9161,12816.0
2020-09-24 13:55:00,54.42,54.44,54.38,54.4,10667.0,48.9072,48.9251,48.8712,48.8892,10667.0
2020-09-24 14:00:00,54.41,54.42,54.36,54.39,8847.0,48.8982,48.9072,48.8532,48.8802,8847.0
2020-09-24 14:05:00,54.4,54.41,54.36,54.4,8876.0,48.8892,48.8982,48.8532,48.8892,8876.0
2020-09-24 14:10:00,54.39,54.43,54.37,54.41,6293.0,48.8802,48.9161,48.8622,48.8982,6293.0
2020-09-24 14:15:00,54.42,54.45,54.37,54.38,20962.0,48.9072,48.9341,48.8622,48.8712,20962.0
2020-09-24 14:20:00,54.37,54.38,54.33,54.35,6878.0,48.8622,48.8712,48.8263,48.8442,6878.0
2020-09-24 14:25:00,54.34,54.39,54.31,54.36,11407.0,48.8353,48.8802,48.8083,48.8532,11407.0
2020-09-24 14:30:00,54.35,54.41,54.34,54.38,10876.0,48.8442,48.8982,48.8353,48.8712,10876.0
2020-09-24 14:35:00,54.39,54.43,54.36,54.43,12963.0,48.8802,48.9161,48.8532,48.9161,12963.0
2020-09-24 14:40:00,54.42,54.48,54.4,54.47,13905.0,48.9072,48.9611,48.8892,48.9521,13905.0
2020-09-24 14:45:00,54.48,54.48,54.38,54.39,14932.0,48.9611,48.9611,48.8712,48.8802,14932.0
2020-09-24 14:50:00,54.4,54.42,54.34,54.36,9283.0,48.8892,48.9072,48.8353,48.8532,9283.0
2020-09-24 14:55:00,54.37,54.37,54.27,54.27,18426.0,48.8622,48.8622,48.7723,48.7723,18426.0
2020-09-24 15:00:00,54.28,54.31,54.21,54.21,26302.0,48.7813,48.8083,48.7184,48.7184,26302.0
2020-09-24 15:05:00,54.22,54.25,54.17,54.2,12001.0,48.7274,48.7544,48.6825,48.7094,12001.0
2020-09-24 15:10:00,54.19,54.3,54.19,54.3,11052.0,48.7005,48.7993,48.7005,48.7993,11052.0
2020-09-24 15:15:00,54.29,54.32,54.24,54.25,24368.0,48.7903,48.8173,48.7454,48.7544,24368.0
2020-09-24 15:20:00,54.24,54.26,54.13,54.15,44430.0,48.7454,48.7634,48.6465,48.6645,44430.0
2020-09-24 15:25:00,54.15,54.15,54.04,54.05,108479.0,48.6645,48.6645,48.5656,48.5746,108479.0
2020-09-24 15:30:00,54.04,54.08,54.02,54.05,151711.0,48.5656,48.6016,48.5477,48.5746,151711.0
2020-09-24 15:35:00,54.05,54.15,54.04,54.15,130660.0,48.5746,48.6645,48.5656,48.6645,130660.0
2020-09-24 15:40:00,54.16,54.23,54.13,54.18,131638.0,48.6735,48.7364,48.6465,48.6915,131638.0
2020-09-24 15:45:00,54.19,54.28,54.15,54.16,101685.0,48.7005,48.7813,48.6645,48.6735,101685.0
2020-09-24 15:50:00,54.16,54.19,54.11,54.18,115749.0,48.6735,48.7005,48.6286,48.6915,115749.0
2020-09-24 15:55:00,54.2,54.22,54.15,54.17,157917.0,48.7094,48.7274,48.6645,48.6825,157917.0
2020-09-25 09:30:00,54.2,54.41,54.14,54.4,99180.0,48.7094,48.8982,48.6555,48.8892,99180.0
2020-09-25 09:35:00,54.39,54.43,54.33,54.43,29916.0,48.8802,48.9161,48.8263,48.9161,29916.0
2020-09-25 09:40:00,54.43,54.57,54.43,54.46,96348.0,48.9161,49.042,48.9161,48.9431,96348.0
2020-09-25 09:45:00,54.45,54.45,54.32,54.34,35950.0,48.9341,48.9341,48.8173,48.8353,35950.0
2020-09-25 09:50:00,54.34,54.37,54.26,54.26,71482.0,48.8353,48.8622,48.7634,48.7634,71482.0
2020-09-25 09:55:00,54.27,54.3,54.17,54.29,25146.0,48.7723,48.7993,48.6825,48.7903,25146.0
2020-09-25 10:00:00,54.29,54.31,54.18,54.3,36372.0,48.7903,48.8083,48.6915,48.7993,36372.0
2020-09-25 10:05:00,54.3,54.34,54.22,54.24,30534.0,48.7993,48.8353,48.7274,48.7454,30534.0
2020-09-25 10:10:00,54.23,54.23,54.03,54.05,45491.0,48.7364,48.7364,48.5567,48.5746,45491.0
2020-09-25 10:15:00,54.05,54.12,54.02,54.04,76426.0,48.5746,48.6375,48.5477,48.5656,76426.0
2020-09-25 10:20:00,54.05,54.26,54.03,54.17,130883.0,48.5746,48.7634,48.5567,48.6825,130883.0
2020-09-25 10:25:00,54.18,54.21,54.13,54.19,94043.0,48.6915,48.7184,48.6465,48.7005,94043.0
2020-09-25 10:30:00,54.19,54.19,54.08,54.14,58036.0,48.7005,48.7005,48.6016,48.6555,58036.0
2020-09-25 10:35:00,54.13,54.25,54.1,54.25,109891.0,48.6465,48.7544,48.6196,48.7544,109891.0
2020-09-25 10:40:00,54.26,54.29,54.14,54.16,79890.0,48.7634,48.7903,48.6555,48.6735,79890.0
2020-09-25 10:45:00,54.15,54.2,54.13,54.18,70998.0,48.6645,48.7094,48.6465,48.6915,70998.0
2020-09-25 10:50:00,54.18,54.26,54.16,54.25,50528.0,48.6915,48.7634,48.6735,48.7544,50528.0
2020-09-25 10:55:00,54.22,54.25,54.18,54.19,29626.0,48.7274,48.7544,48.6915,48.7005,29626.0
2020-09-25 11:00:00,54.2,54.22,54.12,54.12,46849.0,48.7094,48.7274,48.6375,48.6375,46849.0
2020-09-25 11:05:00,54.13,54.17,54.1,54.12,37816.0,48.6465,48.6825,48.6196,48.6375,37816.0
2020-09-25 11:10:00,54.12,54.22,54.11,54.2,26334.0,48.6375,48.7274,48.6286,48.7094,26334.0
2020-09-25 11:15:00,54.21,54.34,54.2,54.34,40673.0,48.7184,48.8353,48.7094,48.8353,40673.0
2020-09-25 11:20:00,54.35,54.38,54.3,54.35,57460.0,48.8442,48.8712,48.7993,48.8442,57460.0
2020-09-25 11:25:00,54.34,54.35,54.2,54.2,23208.0,48.8353,48.8442,48.7094,48.7094,23208.0
2020-09-25 11:30:00,54.22,54.4,54.14,54.39,88931.0,48.7274,48.8892,48.6555,48.8802,88931.0
2020-09-25 11:35:00,54.4,54.42,54.23,54.26,48570.0,48.8892,48.9072,48.7364,48.7634,48570.0
2020-09-25 11:40:00,54.26,54.31,54.22,54.22,13934.0,48.7634,48.8083,48.7274,48.7274,13934.0
2020-09-25 11:45:00,54.22,54.3,54.21,54.25,16963.0,48.7274,48.7993,48.7184,48.7544,16963.0
2020-09-25 11:50:00,54.26,54.35,54.26,54.35,14069.0,48.7634,48.8442,48.7634,48.8442,14069.0
2020-09-25 11:55:00,54.35,54.39,54.27,54.27,14983.0,48.8442,48.8802,48.7723,48.7723,14983.0
2020-09-25 12:00:00,54.29,54.4,54.28,54.37,9402.0,48.7903,48.8892,48.7813,48.8622,9402.0
2020-09-25 12:05:00,54.4,54.74,54.4,54.61,218482.0,48.8892,49.1947,48.8892,49.0779,218482.0
2020-09-25 12:10:00,54.6,54.64,54.48,54.51,71894.0,49.0689,49.1049,48.9611,48.988,71894.0
2020-09-25 12:15:00,54.51,54.6,54.41,54.43,36264.0,48.988,49.0689,48.8982,48.9161,36264.0
2020-09-25 12:20:00,54.42,54.5,54.42,54.48,19162.0,48.9072,48.9791,48.9072,48.9611,19162.0
2020-09-25 12:25:00,54.47,54.5,54.4,54.49,21811.0,48.9521,48.9791,48.8892,48.9701,21811.0
2020-09-25 12:30:00,54.51,54.51,54.39,54.43,13465.0,48.988,48.988,48.8802,48.9161,13465.0
2020-09-25 12:35:00,54.42,54.48,54.42,54.45,24033.0,48.9072,48.9611,48.9072,48.9341,24033.0
2020-09-25 12:40:00,54.48,54.6,54.47,54.55,28950.0,48.9611,49.0689,48.9521,49.024,28950.0
2020-09-25 12:45:00,54.54,54.65,54.53,54.54,30783.0,49.015,49.1139,49.006,49.015,30783.0
2020-09-25 12:50:00,54.54,54.63,54.54,54.62,9222.0,49.015,49.0959,49.015,49.0869,9222.0
2020-09-25 12:55:00,54.62,54.63,54.58,54.58,7815.0,49.0869,49.0959,49.0509,49.0509,7815.0
2020-09-25 13:00:00,54.57,54.63,54.54,54.56,20615.0,49.042,49.0959,49.015,49.033,20615.0
2020-09-25 13:05:00,54.56,54.61,54.55,54.57,10482.0,49.033,49.0779,49.024,49.042,10482.0
2020-09-25 13:10:00,54.57,54.6,54.55,54.59,12799.0,49.042,49.0689,49.024,49.0599,12799.0
2020-09-25 13:15:00,54.6,54.67,54.6,54.65,7701.0,49.0689,49.1318,49.0689,49.1139,7701.0
2020-09-25 13:20:00,54.67,54.75,54.67,54.71,14791.0,49.1318,49.2037,49.1318,49.1678,14791.0
2020-09-25 13:25:00,54.71,54.76,54.71,54.75,20166.0,49.1678,49.2127,49.1678,49.2037,20166.0
2020-09-25 13:30:00,54.76,54.84,54.76,54.81,12932.0,49.2127,49.2846,49.2127,49.2576,12932.0
2020-09-25 13:35:00,54.81,54.85,54.81,54.83,7791.0,49.2576,49.2936,49.2576,49.2756,7791.0
2020-09-25 13:40:00,54.82,54.9,54.82,54.89,12856.0,49.2666,49.3385,49.2666,49.3295,12856.0
2020-09-25 13:45:00,54.89,54.92,54.87,54.91,12766.0,49.3295,49.3565,49.3116,49.3475,12766.0
2020-09-25 13:50:00,54.92,54.98,54.92,54.94,17555.0,49.3565,49.4104,49.3565,49.3745,17555.0
2020-09-25 13:55:00,54.93,54.97,54.93,54.95,13202.0,49.3655,49.4014,49.3655,49.3835,13202.0
2020-09-25 14:00:00,54.95,55.0,54.95,55.0,19190.0,49.3835,49.4284,49.3835,49.4284,19190.0
2020-09-25 14:05:00,55.0,55.02,54.96,55.01,26277.0,49.4284,49.4464,49.3925,49.4374,26277.0
2020-09-25 14:10:00,55.02,55.02,54.94,54.96,7513.0,49.4464,49.4464,49.3745,49.3925,7513.0
2020-09-25 14:15:00,54.96,55.12,54.95,55.12,24828.0,49.3925,49.5362,49.3835,49.5362,24828.0
2020-09-25 14:20:00,55.1,55.15,55.08,55.14,19316.0,49.5183,49.5632,49.5003,49.5542,19316.0
2020-09-25 14:25:00,55.15,55.18,55.12,55.16,24707.0,49.5632,49.5902,49.5362,49.5722,24707.0
2020-09-25 14:30:00,55.15,55.16,55.06,55.07,17794.0,49.5632,49.5722,49.4823,49.4913,17794.0
2020-09-25 14:35:00,55.07,55.13,55.07,55.11,8097.0,49.4913,49.5452,49.4913,49.5273,8097.0
2020-09-25 14:40:00,55.13,55.17,55.1,55.11,23882.0,49.5452,49.5812,49.5183,49.5273,23882.0
2020-09-25 14:45:00,55.12,55.17,55.07,55.15,24806.0,49.5362,49.5812,49.4913,49.5632,24806.0
2020-09-25 14:50:00,55.15,55.28,55.13,55.28,38259.0,49.5632,49.68,49.5452,49.68,38259.0
2020-09-25 14:55:00,55.28,55.4,55.25,55.39,63146.0,49.68,49.7879,49.6531,49.7789,63146.0
2020-09-25 15:00:00,55.38,55.46,55.36,55.43,75615.0,49.7699,49.8418,49.7519,49.8148,75615.0
2020-09-25 15:05:00,55.44,55.57,55.43,55.56,35023.0,49.8238,49.9407,49.8148,49.9317,35023.0
2020-09-25 15:10:00,55.55,55.62,55.55,55.6,30270.0,49.9227,49.9856,49.9227,49.9676,30270.0
2020-09-25 15:15:00,55.6,55.71,55.59,55.68,47352.0,49.9676,50.0665,49.9586,50.0395,47352.0
2020-09-25 15:20:00,55.68,55.72,55.65,55.7,41875.0,50.0395,50.0755,50.0126,50.0575,41875.0
2020-09-25 15:25:00,55.71,55.84,55.71,55.77,77316.0,50.0665,50.1833,50.0665,50.1204,77316.0
2020-09-25 15:30:00,55.75,55.75,55.55,55.55,59791.0,50.1024,50.1024,49.9227,49.9227,59791.0
2020-09-25 15:35:00,55.56,55.6,55.49,55.49,73742.0,49.9317,49.9676,49.8688,49.8688,73742.0
2020-09-25 15:40:00,55.5,55.51,55.42,55.5,86339.0,49.8777,49.8867,49.8059,49.8777,86339.0
2020-09-25 15:45:00,55.49,55.5,55.42,55.44,89930.0,49.8688,49.8777,49.8059,49.8238,89930.0
2020-09-25 15:50:00,55.43,55.63,55.29,55.61,139724.0,49.8148,49.9946,49.689,49.9766,139724.0
2020-09-25 15:55:00,55.61,55.61,55.51,55.52,207718.0,49.9766,49.9766,49.8867,49.8957,207718.0
2020-09-28 09:30:00,55.06,55.32,55.01,55.26,153856.0,49.4823,49.716,49.4374,49.6621,153856.0
2020-09-28 09:35:00,55.27,55.34,55.12,55.17,42712.0,49.671,49.734,49.5362,49.5812,42712.0
2020-09-28 09:40:00,55.17,55.25,54.97,55.02,72667.0,49.5812,49.6531,49.4014,49.4464,72667.0
2020-09-28 09:45:00,55.03,55.17,55.03,55.04,48145.0,49.4554,49.5812,49.4554,49.4643,48145.0
2020-09-28 09:50:00,55.04,55.05,54.89,54.89,43727.0,49.4643,49.4733,49.3295,49.3295,43727.0
2020-09-28 09:55:00,54.89,54.97,54.85,54.92,36317.0,49.3295,49.4014,49.2936,49.3565,36317.0
2020-09-28 10:00:00,54.93,54.94,54.83,54.83,35403.0,49.3655,49.3745,49.2756,49.2756,35403.0
2020-09-28 10:05:00,54.83,54.9,54.78,54.83,32754.0,49.2756,49.3385,49.2307,49.2756,32754.0
2020-09-28 10:10:00,54.84,55.01,54.83,55.0,28525.0,49.2846,49.4374,49.2756,49.4284,28525.0
2020-09-28 10:15:00,55.01,55.08,55.0,55.07,16057.0,49.4374,49.5003,49.4284,49.4913,16057.0
2020-09-28 10:20:00,55.07,55.12,55.06,55.11,17194.0,49.4913,49.5362,49.4823,49.5273,17194.0
2020-09-28 10:25:00,55.11,55.18,55.1,55.13,26261.0,49.5273,49.5902,49.5183,49.5452,26261.0
2020-09-28 10:30:00,55.12,55.15,55.11,55.13,23373.0,49.5362,49.5632,49.5273,49.5452,23373.0
2020-09-28 10:35:00,55.14,55.15,55.02,55.03,21626.0,49.5542,49.5632,49.4464,49.4554,21626.0
2020-09-28 10:40:00,55.04,55.1,54.99,55.04,47390.0,49.4643,49.5183,49.4194,49.4643,47390.0
2020-09-28 10:45:00,55.03,55.03,54.96,54.98,154168.0,49.4554,49.4554,49.3925,49.4104,154168.0
2020-09-28 10:50:00,54.98,55.02,54.85,55.0,84232.0,49.4104,49.4464,49.2936,49.4284,84232.0
2020-09-28 10:55:00,55.0,55.01,54.87,54.9,48211.0,49.4284,49.4374,49.3116,49.3385,48211.0
2020-09-28 11:00:00,54.9,54.94,54.83,54.86,61506.0,49.3385,49.3745,49.2756,49.3026,61506.0
2020-09-28 11:05:00,54.87,54.95,54.83,54.93,33090.0,49.3116,49.3835,49.2756,49.3655,33090.0
2020-09-28 11:10:00,54.94,54.95,54.86,54.9,21939.0,49.3745,49.3835,49.3026,49.3385,21939.0
2020-09-28 11:15:00,54.9,54.91,54.87,54.9,12814.0,49.3385,49.3475,49.3116,49.3385,12814.0
2020-09-28 11:20:00,54.92,54.95,54.85,54.95,26651.0,49.3565,49.3835,49.2936,49.3835,26651.0
2020-09-28 11:25:00,54.95,55.06,54.88,55.04,16890.0,49.3835,49.4823,49.3206,49.4643,16890.0
2020-09-28 11:30:00,55.04,55.13,54.84,54.84,79731.0,49.4643,49.5452,49.2846,49.2846,79731.0
2020-09-28 11:35:00,54.84,54.92,54.81,54.92,17962.0,49.2846,49.3565,49.2576,49.3565,17962.0
2020-09-28 11:40:00,54.91,54.94,54.88,54.93,16184.0,49.3475,49.3745,49.3206,49.3655,16184.0
2020-09-28 11:45:00,54.94,54.94,54.8,54.82,22677.0,49.3745,49.3745,49.2487,49.2666,22677.0
2020-09-28 11:50:00,54.82,54.87,54.79,54.8,17485.0,49.2666,49.3116,49.2397,49.2487,17485.0
2020-09-28 11:55:00,54.79,54.79,54.74,54.79,21410.0,49.2397,49.2397,49.1947,49.2397,21410.0
2020-09-28 12:00:00,54.8,54.8,54.71,54.75,16270.0,49.2487,49.2487,49.1678,49.2037,16270.0
2020-09-28 12:05:00,54.73,54.77,54.72,54.77,16786.0,49.1858,49.2217,49.1768,49.2217,16786.0
2020-09-28 12:10:00,54.75,54.77,54.71,54.74,20761.0,49.2037,49.2217,49.1678,49.1947,20761.0
2020-09-28 12:15:00,54.73,54.73,54.6,54.62,22940.0,49.1858,49.1858,49.0689,49.0869,22940.0
2020-09-28 12:20:00,54.62,54.7,54.61,54.7,25331.0,49.0869,49.1588,49.0779,49.1588,25331.0
2020-09-28 12:25:00,54.7,54.7,54.6,54.63,22598.0,49.1588,49.1588,49.0689,49.0959,22598.0
2020-09-28 12:30:00,54.64,54.7,54.61,54.7,12972.0,49.1049,49.1588,49.0779,49.1588,12972.0
2020-09-28 12:35:00,54.69,54.77,54.69,54.76,17826.0,49.1498,49.2217,49.1498,49.2127,17826.0
2020-09-28 12:40:00,54.76,54.8,54.75,54.77,8743.0,49.2127,49.2487,49.2037,49.2217,8743.0
2020-09-28 12:45:00,54.78,54.78,54.73,54.76,14959.0,49.2307,49.2307,49.1858,49.2127,14959.0
2020-09-28 12:50:00,54.76,54.79,54.72,54.75,22145.0,49.2127,49.2397,49.1768,49.2037,22145.0
2020-09-28 12:55:00,54.75,54.78,54.71,54.77,12258.0,49.2037,49.2307,49.1678,49.2217,12258.0
2020-09-28 13:00:00,54.76,54.78,54.71,54.71,10914.0,49.2127,49.2307,49.1678,49.1678,10914.0
2020-09-28 13:05:00,54.71,54.73,54.68,54.7,15840.0,49.1678,49.1858,49.1408,49.1588,15840.0
2020-09-28 13:10:00,54.7,54.71,54.67,54.71,12829.0,49.1588,49.1678,49.1318,49.1678,12829.0
2020-09-28 13:15:00,54.73,54.73,54.7,54.7,15661.0,49.1858,49.1858,49.1588,49.1588,15661.0
2020-09-28 13:20:00,54.69,54.76,54.69,54.75,16670.0,49.1498,49.2127,49.1498,49.2037,16670.0
2020-09-28 13:25:00,54.76,54.78,54.72,54.74,15843.0,49.2127,49.2307,49.1768,49.1947,15843.0
2020-09-28 13:30:00,54.74,54.81,54.73,54.8,23306.0,49.1947,49.2576,49.1858,49.2487,23306.0
2020-09-28 13:35:00,54.8,54.82,54.79,54.8,23792.0,49.2487,49.2666,49.2397,49.2487,23792.0
2020-09-28 13:40:00,54.81,54.84,54.76,54.84,24123.0,49.2576,49.2846,49.2127,49.2846,24123.0
2020-09-28 13:45:00,54.83,54.92,54.83,54.91,18620.0,49.2756,49.3565,49.2756,49.3475,18620.0
2020-09-28 13:50:00,54.91,54.95,54.86,54.86,24474.0,49.3475,49.3835,49.3026,49.3026,24474.0
2020-09-28 13:55:00,54.87,54.89,54.82,54.83,13865.0,49.3116,49.3295,49.2666,49.2756,13865.0
2020-09-28 14:00:00,54.84,54.85,54.77,54.81,51596.0,49.2846,49.2936,49.2217,49.2576,51596.0
2020-09-28 14:05:00,54.82,54.84,54.8,54.81,10399.0,49.2666,49.2846,49.2487,49.2576,10399.0
2020-09-28 14:10:00,54.81,54.85,54.81,54.84,14575.0,49.2576,49.2936,49.2576,49.2846,14575.0
2020-09-28 14:15:00,54.84,54.88,54.82,54.84,16454.0,49.2846,49.3206,49.2666,49.2846,16454.0
2020-09-28 14:20:00,54.84,54.85,54.8,54.8,17061.0,49.2846,49.2936,49.2487,49.2487,17061.0
2020-09-28 14:25:00,54.79,54.85,54.79,54.85,15544.0,49.2397,49.2936,49.2397,49.2936,15544.0
2020-09-28 14:30:00,54.84,54.85,54.79,54.79,9225.0,49.2846,49.2936,49.2397,49.2397,9225.0
2020-09-28 14:35:00,54.8,54.85,54.78,54.84,18073.0,49.2487,49.2936,49.2307,49.2846,18073.0
2020-09-28 14:40:00,54.84,54.85,54.8,54.82,15346.0,49.2846,49.2936,49.2487,49.2666,15346.0
2020-09-28 14:45:00,54.82,54.82,54.75,54.77,19129.0,49.2666,49.2666,49.2037,49.2217,19129.0
2020-09-28 14:50:00,54.78,54.81,54.77,54.79,11160.0,49.2307,49.2576,49.2217,49.2397,11160.0
2020-09-28 14:55:00,54.79,54.8,54.77,54.77,15014.0,49.2397,49.2487,49.2217,49.2217,15014.0
2020-09-28 15:00:00,54.79,54.79,54.73,54.73,13587.0,49.2397,49.2397,49.1858,49.1858,13587.0
2020-09-28 15:05:00,54.72,54.76,54.72,54.73,8490.0,49.1768,49.2127,49.1768,49.1858,8490.0
2020-09-28 15:10:00,54.73,54.77,54.72,54.76,10925.0,49.1858,49.2217,49.1768,49.2127,10925.0
2020-09-28 15:15:00,54.76,54.77,54.72,54.74,20259.0,49.2127,49.2217,49.1768,49.1947,20259.0
2020-09-28 15:20:00,54.73,54.75,54.72,54.74,14942.0,49.1858,49.2037,49.1768,49.1947,14942.0
2020-09-28 15:25:00,54.74,54.78,54.73,54.77,23028.0,49.1947,49.2307,49.1858,49.2217,23028.0
2020-09-28 15:30:00,54.78,54.79,54.72,54.75,35962.0,49.2307,49.2397,49.1768,49.2037,35962.0
2020-09-28 15:35:00,54.75,54.79,54.74,54.78,19629.0,49.2037,49.2397,49.1947,49.2307,19629.0
2020-09-28 15:40:00,54.78,54.79,54.75,54.76,43458.0,49.2307,49.2397,49.2037,49.2127,43458.0
2020-09-28 15:45:00,54.76,54.76,54.7,54.71,44491.0,49.2127,49.2127,49.1588,49.1678,44491.0
2020-09-28 15:50:00,54.7,54.78,54.69,54.77,54756.0,49.1588,49.2307,49.1498,49.2217,54756.0
2020-09-28 15:55:00,54.77,54.78,54.7,54.75,63507.0,49.2217,49.2307,49.1588,49.2037,63507.0
2020-09-29 09:30:00,54.72,54.94,54.71,54.86,151781.0,49.1768,49.3745,49.1678,49.3026,151781.0
2020-09-29 09:35:00,54.85,55.07,54.83,55.06,94004.0,49.2936,49.4913,49.2756,49.4823,94004.0
2020-09-29 09:40:00,55.07,55.09,54.96,55.03,141223.0,49.4913,49.5093,49.3925,49.4554,141223.0
2020-09-29 09:45:00,55.04,55.11,54.91,54.95,74690.0,49.4643,49.5273,49.3475,49.3835,74690.0
2020-09-29 09:50:00,54.95,54.99,54.87,54.88,42364.0,49.3835,49.4194,49.3116,49.3206,42364.0
2020-09-29 09:55:00,54.88,55.0,54.84,54.99,39022.0,49.3206,49.4284,49.2846,49.4194,39022.0
2020-09-29 10:00:00,55.0,55.15,54.96,55.13,130144.0,49.4284,49.5632,49.3925,49.5452,130144.0
2020-09-29 10:05:00,55.12,55.15,55.09,55.12,39487.0,49.5362,49.5632,49.5093,49.5362,39487.0
2020-09-29 10:10:00,55.12,55.2,55.04,55.05,72100.0,49.5362,49.6081,49.4643,49.4733,72100.0
2020-09-29 10:15:00,55.04,55.08,54.98,55.02,51059.0,49.4643,49.5003,49.4104,49.4464,51059.0
2020-09-29 10:20:00,55.02,55.03,54.95,54.99,23156.0,49.4464,49.4554,49.3835,49.4194,23156.0
2020-09-29 10:25:00,54.98,55.02,54.92,54.92,37402.0,49.4104,49.4464,49.3565,49.3565,37402.0
2020-09-29 10:30:00,54.92,54.94,54.76,54.83,48750.0,49.3565,49.3745,49.2127,49.2756,48750.0
2020-09-29 10:35:00,54.83,54.86,54.74,54.77,20512.0,49.2756,49.3026,49.1947,49.2217,20512.0
2020-09-29 10:40:00,54.77,54.81,54.73,54.8,25635.0,49.2217,49.2576,49.1858,49.2487,25635.0
2020-09-29 10:45:00,54.79,54.91,54.77,54.88,82638.0,49.2397,49.3475,49.2217,49.3206,82638.0
2020-09-29 10:50:00,54.87,54.92,54.85,54.9,22678.0,49.3116,49.3565,49.2936,49.3385,22678.0
2020-09-29 10:55:00,54.9,54.93,54.88,54.88,30321.0,49.3385,49.3655,49.3206,49.3206,30321.0
2020-09-29 11:00:00,54.88,54.98,54.82,54.91,34047.0,49.3206,49.4104,49.2666,49.3475,34047.0
2020-09-29 11:05:00,54.92,54.98,54.89,54.9,21829.0,49.3565,49.4104,49.3295,49.3385,21829.0
2020-09-29 11:10:00,54.91,55.0,54.9,54.94,22814.0,49.3475,49.4284,49.3385,49.3745,22814.0
2020-09-29 11:15:00,54.95,54.98,54.92,54.96,37909.0,49.3835,49.4104,49.3565,49.3925,37909.0
2020-09-29 11:20:00,54.96,55.08,54.95,55.08,90316.0,49.3925,49.5003,49.3835,49.5003,90316.0
2020-09-29 11:25:00,55.09,55.12,55.03,55.05,39851.0,49.5093,49.5362,49.4554,49.4733,39851.0
2020-09-29 11:30:00,55.06,55.13,54.93,55.0,90020.0,49.4823,49.5452,49.3655,49.4284,90020.0
2020-09-29 11:35:00,55.0,55.08,54.99,55.0,79298.0,49.4284,49.5003,49.4194,49.4284,79298.0
2020-09-29 11:40:00,55.01,55.02,54.82,54.84,24967.0,49.4374,49.4464,49.2666,49.2846,24967.0
2020-09-29 11:45:00,54.86,54.86,54.79,54.81,8585.0,49.3026,49.3026,49.2397,49.2576,8585.0
2020-09-29 11:50:00,54.8,54.85,54.78,54.85,15687.0,49.2487,49.2936,49.2307,49.2936,15687.0
2020-09-29 11:55:00,54.84,54.86,54.75,54.76,18219.0,49.2846,49.3026,49.2037,49.2127,18219.0
2020-09-29 12:00:00,54.77,54.85,54.76,54.82,29324.0,49.2217,49.2936,49.2127,49.2666,29324.0
2020-09-29 12:05:00,54.82,54.88,54.79,54.87,39219.0,49.2666,49.3206,49.2397,49.3116,39219.0
2020-09-29 12:10:00,54.86,54.86,54.82,54.84,18113.0,49.3026,49.3026,49.2666,49.2846,18113.0
2020-09-29 12:15:00,54.83,54.86,54.8,54.82,16004.0,49.2756,49.3026,49.2487,49.2666,16004.0
2020-09-29 12:20:00,54.82,54.84,54.8,54.82,22439.0,49.2666,49.2846,49.2487,49.2666,22439.0
2020-09-29 12:25:00,54.83,54.87,54.8,54.85,26765.0,49.2756,49.3116,49.2487,49.2936,26765.0
2020-09-29 12:30:00,54.86,54.87,54.81,54.81,20363.0,49.3026,49.3116,49.2576,49.2576,20363.0
2020-09-29 12:35:00,54.82,54.87,54.81,54.86,21238.0,49.2666,49.3116,49.2576,49.3026,21238.0
2020-09-29 12:40:00,54.86,54.89,54.85,54.88,22785.0,49.3026,49.3295,49.2936,49.3206,22785.0
2020-09-29 12:45:00,54.87,54.94,54.84,54.91,36518.0,49.3116,49.3745,49.2846,49.3475,36518.0
2020-09-29 12:50:00,54.91,54.94,54.88,54.91,20542.0,49.3475,49.3745,49.3206,49.3475,20542.0
2020-09-29 12:55:00,54.91,54.92,54.85,54.86,21396.0,49.3475,49.3565,49.2936,49.3026,21396.0
2020-09-29 13:00:00,54.86,54.87,54.82,54.84,21183.0,49.3026,49.3116,49.2666,49.2846,21183.0
2020-09-29 13:05:00,54.83,54.83,54.73,54.75,29361.0,49.2756,49.2756,49.1858,49.2037,29361.0
2020-09-29 13:10:00,54.76,54.77,54.7,54.72,36356.0,49.2127,49.2217,49.1588,49.1768,36356.0
2020-09-29 13:15:00,54.73,54.8,54.72,54.78,23702.0,49.1858,49.2487,49.1768,49.2307,23702.0
2020-09-29 13:20:00,54.77,54.79,54.74,54.78,11842.0,49.2217,49.2397,49.1947,49.2307,11842.0
2020-09-29 13:25:00,54.78,54.82,54.77,54.82,14012.0,49.2307,49.2666,49.2217,49.2666,14012.0
2020-09-29 13:30:00,54.83,54.91,54.83,54.89,26219.0,49.2756,49.3475,49.2756,49.3295,26219.0
2020-09-29 13:35:00,54.88,54.9,54.85,54.9,10672.0,49.3206,49.3385,49.2936,49.3385,10672.0
2020-09-29 13:40:00,54.9,54.91,54.85,54.85,12756.0,49.3385,49.3475,49.2936,49.2936,12756.0
2020-09-29 13:45:00,54.86,54.93,54.86,54.93,14260.0,49.3026,49.3655,49.3026,49.3655,14260.0
2020-09-29 13:50:00,54.93,55.02,54.92,55.0,31622.0,49.3655,49.4464,49.3565,49.4284,31622.0
2020-09-29 13:55:00,55.01,55.07,55.01,55.06,25895.0,49.4374,49.4913,49.4374,49.4823,25895.0
2020-09-29 14:00:00,55.05,55.08,55.05,55.07,10619.0,49.4733,49.5003,49.4733,49.4913,10619.0
2020-09-29 14:05:00,55.04,55.06,55.0,55.05,10542.0,49.4643,49.4823,49.4284,49.4733,10542.0
2020-09-29 14:10:00,55.05,55.06,54.99,55.0,6842.0,49.4733,49.4823,49.4194,49.4284,6842.0
2020-09-29 14:15:00,55.01,55.08,55.01,55.07,12720.0,49.4374,49.5003,49.4374,49.4913,12720.0
2020-09-29 14:20:00,55.06,55.07,55.02,55.04,8194.0,49.4823,49.4913,49.4464,49.4643,8194.0
2020-09-29 14:25:00,55.03,55.09,55.02,55.08,15900.0,49.4554,49.5093,49.4464,49.5003,15900.0
2020-09-29 14:30:00,55.08,55.13,55.07,55.09,13383.0,49.5003,49.5452,49.4913,49.5093,13383.0
2020-09-29 14:35:00,55.1,55.12,55.08,55.11,7462.0,49.5183,49.5362,49.5003,49.5273,7462.0
2020-09-29 14:40:00,55.09,55.14,55.08,55.12,14695.0,49.5093,49.5542,49.5003,49.5362,14695.0
2020-09-29 14:45:00,55.12,55.13,55.08,55.11,8351.0,49.5362,49.5452,49.5003,49.5273,8351.0
2020-09-29 14:50:00,55.1,55.12,55.07,55.08,14334.0,49.5183,49.5362,49.4913,49.5003,14334.0
2020-09-29 14:55:00,55.08,55.11,55.06,55.06,8617.0,49.5003,49.5273,49.4823,49.4823,8617.0
2020-09-29 15:00:00,55.07,55.09,54.99,55.0,21477.0,49.4913,49.5093,49.4194,49.4284,21477.0
2020-09-29 15:05:00,55.0,55.0,54.91,54.91,10920.0,49.4284,49.4284,49.3475,49.3475,10920.0
2020-09-29 15:10:00,54.92,54.98,54.91,54.98,15226.0,49.3565,49.4104,49.3475,49.4104,15226.0
2020-09-29 15:15:00,54.97,55.02,54.96,54.99,14368.0,49.4014,49.4464,49.3925,49.4194,14368.0
2020-09-29 15:20:00,54.99,55.0,54.95,54.98,19195.0,49.4194,49.4284,49.3835,49.4104,19195.0
2020-09-29 15:25:00,54.98,55.03,54.97,55.03,26220.0,49.4104,49.4554,49.4014,49.4554,26220.0
2020-09-29 15:30:00,55.02,55.06,55.0,55.03,31740.0,49.4464,49.4823,49.4284,49.4554,31740.0
2020-09-29 15:35:00,55.02,55.03,54.97,54.99,30832.0,49.4464,49.4554,49.4014,49.4194,30832.0
2020-09-29 15:40:00,54.99,55.0,54.96,55.0,22286.0,49.4194,49.4284,49.3925,49.4284,22286.0
2020-09-29 15:45:00,55.0,55.1,54.99,55.08,37440.0,49.4284,49.5183,49.4194,49.5003,37440.0
2020-09-29 15:50:00,55.07,55.12,55.04,55.06,97752.0,49.4913,49.5362,49.4643,49.4823,97752.0
2020-09-29 15:55:00,55.06,55.12,55.02,55.11,246060.0,49.4823,49.5362,49.4464,49.5273,246060.0
2020-09-30 09:30:00,55.0,55.14,55.0,55.03,126616.0,49.4284,49.5542,49.4284,49.4554,126616.0
2020-09-30 09:35:00,55.03,55.03,54.88,54.9,29912.0,49.4554,49.4554,49.3206,49.3385,29912.0
2020-09-30 09:40:00,54.9,54.96,54.88,54.92,23094.0,49.3385,49.3925,49.3206,49.3565,23094.0
2020-09-30 09:45:00,54.91,55.01,54.9,54.97,25942.0,49.3475,49.4374,49.3385,49.4014,25942.0
2020-09-30 09:50:00,54.96,55.02,54.94,54.97,34742.0,49.3925,49.4464,49.3745,49.4014,34742.0
2020-09-30 09:55:00,54.99,55.01,54.92,54.98,24323.0,49.4194,49.4374,49.3565,49.4104,24323.0
2020-09-30 10:00:00,54.97,54.99,54.85,54.87,22775.0,49.4014,49.4194,49.2936,49.3116,22775.0
2020-09-30 10:05:00,54.87,54.89,54.81,54.85,21702.0,49.3116,49.3295,49.2576,49.2936,21702.0
2020-09-30 10:10:00,54.87,54.97,54.87,54.95,12892.0,49.3116,49.4014,49.3116,49.3835,12892.0
2020-09-30 10:15:00,54.98,55.08,54.95,55.01,29277.0,49.4104,49.5003,49.3835,49.4374,29277.0
2020-09-30 10:20:00,55.0,55.07,54.95,54.99,21768.0,49.4284,49.4913,49.3835,49.4194,21768.0
2020-09-30 10:25:00,54.98,55.02,54.94,55.0,15320.0,49.4104,49.4464,49.3745,49.4284,15320.0
2020-09-30 10:30:00,55.0,55.07,55.0,55.01,10341.0,49.4284,49.4913,49.4284,49.4374,10341.0
2020-09-30 10:35:00,55.01,55.02,54.93,54.94,14107.0,49.4374,49.4464,49.3655,49.3745,14107.0
2020-09-30 10:40:00,54.96,55.02,54.93,55.0,14501.0,49.3925,49.4464,49.3655,49.4284,14501.0
2020-09-30 10:45:00,55.01,55.11,55.0,55.08,12825.0,49.4374,49.5273,49.4284,49.5003,12825.0
2020-09-30 10:50:00,55.09,55.09,54.99,55.0,9286.0,49.5093,49.5093,49.4194,49.4284,9286.0
2020-09-30 10:55:00,55.0,55.04,54.96,54.96,10756.0,49.4284,49.4643,49.3925,49.3925,10756.0
2020-09-30 11:00:00,54.96,54.96,54.84,54.9,46899.0,49.3925,49.3925,49.2846,49.3385,46899.0
2020-09-30 11:05:00,54.92,55.03,54.92,55.0,48159.0,49.3565,49.4554,49.3565,49.4284,48159.0
2020-09-30 11:10:00,55.0,55.1,54.99,55.1,24162.0,49.4284,49.5183,49.4194,49.5183,24162.0
2020-09-30 11:15:00,55.1,55.17,55.07,55.09,52260.0,49.5183,49.5812,49.4913,49.5093,52260.0
2020-09-30 11:20:00,55.09,55.09,55.0,55.03,33026.0,49.5093,49.5093,49.4284,49.4554,33026.0
2020-09-30 11:25:00,55.04,55.11,54.94,54.98,96505.0,49.4643,49.5273,49.3745,49.4104,96505.0
2020-09-30 11:30:00,54.98,55.01,54.76,54.79,103299.0,49.4104,49.4374,49.2127,49.2397,103299.0
2020-09-30 11:35:00,54.8,54.83,54.75,54.8,21408.0,49.2487,49.2756,49.2037,49.2487,21408.0
2020-09-30 11:40:00,54.81,54.92,54.81,54.88,30055.0,49.2576,49.3565,49.2576,49.3206,30055.0
2020-09-30 11:45:00,54.88,54.92,54.86,54.88,12793.0,49.3206,49.3565,49.3026,49.3206,12793.0
2020-09-30 11:50:00,54.88,54.94,54.88,54.94,14008.0,49.3206,49.3745,49.3206,49.3745,14008.0
2020-09-30 11:55:00,54.92,54.94,54.89,54.91,13368.0,49.3565,49.3745,49.3295,49.3475,13368.0
2020-09-30 12:00:00,54.91,54.93,54.88,54.91,7713.0,49.3475,49.3655,49.3206,49.3475,7713.0
2020-09-30 12:05:00,54.91,54.92,54.86,54.87,10168.0,49.3475,49.3565,49.3026,49.3116,10168.0
2020-09-30 12:10:00,54.88,54.92,54.88,54.91,15514.0,49.3206,49.3565,49.3206,49.3475,15514.0
2020-09-30 12:15:00,54.91,54.97,54.9,54.97,20901.0,49.3475,49.4014,49.3385,49.4014,20901.0
2020-09-30 12:20:00,54.96,55.45,54.96,55.37,394827.0,49.3925,49.8328,49.3925,49.7609,394827.0
2020-09-30 12:25:00,55.37,55.37,55.18,55.29,66934.0,49.7609,49.7609,49.5902,49.689,66934.0
2020-09-30 12:30:00,55.3,55.37,55.25,55.25,55414.0,49.698,49.7609,49.6531,49.6531,55414.0
2020-09-30 12:35:00,55.25,55.25,55.13,55.18,39119.0,49.6531,49.6531,49.5452,49.5902,39119.0
2020-09-30 12:40:00,55.18,55.18,55.06,55.06,28304.0,49.5902,49.5902,49.4823,49.4823,28304.0
2020-09-30 12:45:00,55.06,55.09,55.03,55.09,14938.0,49.4823,49.5093,49.4554,49.5093,14938.0
2020-09-30 12:50:00,55.1,55.1,55.03,55.04,9381.0,49.5183,49.5183,49.4554,49.4643,9381.0
2020-09-30 12:55:00,55.04,55.07,55.0,55.01,7006.0,49.4643,49.4913,49.4284,49.4374,7006.0
2020-09-30 13:00:00,55.0,55.06,54.99,55.01,13074.0,49.4284,49.4823,49.4194,49.4374,13074.0
2020-09-30 13:05:00,55.02,55.02,54.94,54.97,18649.0,49.4464,49.4464,49.3745,49.4014,18649.0
2020-09-30 13:10:00,54.98,54.98,54.94,54.95,7898.0,49.4104,49.4104,49.3745,49.3835,7898.0
2020-09-30 13:15:00,54.95,54.99,54.94,54.95,8488.0,49.3835,49.4194,49.3745,49.3835,8488.0
2020-09-30 13:20:00,54.94,54.95,54.85,54.9,40684.0,49.3745,49.3835,49.2936,49.3385,40684.0
2020-09-30 13:25:00,54.9,54.93,54.87,54.88,22667.0,49.3385,49.3655,49.3116,49.3206,22667.0
2020-09-30 13:30:00,54.88,54.96,54.87,54.96,28414.0,49.3206,49.3925,49.3116,49.3925,28414.0
2020-09-30 13:35:00,54.96,54.96,54.9,54.94,39396.0,49.3925,49.3925,49.3385,49.3745,39396.0
2020-09-30 13:40:00,54.95,54.95,54.91,54.91,15589.0,49.3835,49.3835,49.3475,49.3475,15589.0
2020-09-30 13:45:00,54.9,54.94,54.89,54.93,12643.0,49.3385,49.3745,49.3295,49.3655,12643.0
2020-09-30 13:50:00,54.92,54.95,54.91,54.94,9705.0,49.3565,49.3835,49.3475,49.3745,9705.0
2020-09-30 13:55:00,54.93,54.94,54.88,54.92,14208.0,49.3655,49.3745,49.3206,49.3565,14208.0
2020-09-30 14:00:00,54.92,54.95,54.91,54.94,19827.0,49.3565,49.3835,49.3475,49.3745,19827.0
2020-09-30 14:05:00,54.94,55.04,54.92,55.04,30187.0,49.3745,49.4643,49.3565,49.4643,30187.0
2020-09-30 14:10:00,55.04,55.07,54.96,54.96,34862.0,49.4643,49.4913,49.3925,49.3925,34862.0
2020-09-30 14:15:00,54.96,54.97,54.91,54.94,20858.0,49.3925,49.4014,49.3475,49.3745,20858.0
2020-09-30 14:20:00,54.94,54.98,54.84,54.84,46513.0,49.3745,49.4104,49.2846,49.2846,46513.0
2020-09-30 14:25:00,54.85,54.93,54.78,54.89,25882.0,49.2936,49.3655,49.2307,49.3295,25882.0
2020-09-30 14:30:00,54.86,54.88,54.81,54.84,11183.0,49.3026,49.3206,49.2576,49.2846,11183.0
2020-09-30 14:35:00,54.86,54.88,54.81,54.82,14191.0,49.3026,49.3206,49.2576,49.2666,14191.0
2020-09-30 14:40:00,54.81,54.86,54.78,54.84,16721.0,49.2576,49.3026,49.2307,49.2846,16721.0
2020-09-30 14:45:00,54.84,54.84,54.71,54.75,28919.0,49.2846,49.2846,49.1678,49.2037,28919.0
2020-09-30 14:50:00,54.74,54.78,54.71,54.76,13695.0,49.1947,49.2307,49.1678,49.2127,13695.0
2020-09-30 14:55:00,54.76,54.86,54.74,54.84,15961.0,49.2127,49.3026,49.1947,49.2846,15961.0
2020-09-30 15:00:00,54.82,54.85,54.79,54.79,10990.0,49.2666,49.2936,49.2397,49.2397,10990.0
2020-09-30 15:05:00,54.8,54.86,54.8,54.85,19614.0,49.2487,49.3026,49.2487,49.2936,19614.0
2020-09-30 15:10:00,54.84,54.85,54.73,54.74,28402.0,49.2846,49.2936,49.1858,49.1947,28402.0
2020-09-30 15:15:00,54.72,54.77,54.64,54.69,26837.0,49.1768,49.2217,49.1049,49.1498,26837.0
2020-09-30 15:20:00,54.69,54.7,54.62,54.64,22605.0,49.1498,49.1588,49.0869,49.1049,22605.0
2020-09-30 15:25:00,54.65,54.72,54.61,54.71,15393.0,49.1139,49.1768,49.0779,49.1678,15393.0
2020-09-30 15:30:00,54.68,54.73,54.66,54.7,15953.0,49.1408,49.1858,49.1228,49.1588,15953.0
2020-09-30 15:35:00,54.71,54.82,54.68,54.77,41059.0,49.1678,49.2666,49.1408,49.2217,41059.0
2020-09-30 15:40:00,54.77,54.81,54.73,54.79,28378.0,49.2217,49.2576,49.1858,49.2397,28378.0
2020-09-30 15:45:00,54.78,54.88,54.76,54.85,21708.0,49.2307,49.3206,49.2127,49.2936,21708.0
2020-09-30 15:50:00,54.85,54.9,54.82,54.86,62435.0,49.2936,49.3385,49.2666,49.3026,62435.0
2020-09-30 15:55:00,54.86,54.94,54.79,54.79,88382.0,49.3026,49.3745,49.2397,49.2397,88382.0
2020-10-01 09:30:00,55.2,55.21,55.1,55.1,74198.0,49.6081,49.6171,49.5183,49.5183,74198.0
2020-10-01 09:35:00,55.1,55.31,55.08,55.21,82560.0,49.5183,49.707,49.5003,49.6171,82560.0
2020-10-01 09:40:00,55.2,55.21,55.01,55.03,87661.0,49.6081,49.6171,49.4374,49.4554,87661.0
2020-10-01 09:45:00,55.04,55.04,54.91,54.97,15285.0,49.4643,49.4643,49.3475,49.4014,15285.0
2020-10-01 09:50:00,54.97,55.05,54.85,54.87,86315.0,49.4014,49.4733,49.2936,49.3116,86315.0
2020-10-01 09:55:00,54.88,54.91,54.81,54.81,26596.0,49.3206,49.3475,49.2576,49.2576,26596.0
2020-10-01 10:00:00,54.81,54.99,54.8,54.86,85579.0,49.2576,49.4194,49.2487,49.3026,85579.0
2020-10-01 10:05:00,54.87,54.93,54.83,54.88,55086.0,49.3116,49.3655,49.2756,49.3206,55086.0
2020-10-01 10:10:00,54.87,54.92,54.79,54.91,44503.0,49.3116,49.3565,49.2397,49.3475,44503.0
2020-10-01 10:15:00,54.92,54.92,54.79,54.86,41503.0,49.3565,49.3565,49.2397,49.3026,41503.0
2020-10-01 10:20:00,54.86,54.95,54.84,54.9,22058.0,49.3026,49.3835,49.2846,49.3385,22058.0
2020-10-01 10:25:00,54.9,54.9,54.79,54.86,27747.0,49.3385,49.3385,49.2397,49.3026,27747.0
2020-10-01 10:30:00,54.85,54.97,54.85,54.9,34847.0,49.2936,49.4014,49.2936,49.3385,34847.0
2020-10-01 10:35:00,54.89,54.99,54.87,54.96,34088.0,49.3295,49.4194,49.3116,49.3925,34088.0
2020-10-01 10:40:00,54.96,55.01,54.89,54.92,58440.0,49.3925,49.4374,49.3295,49.3565,58440.0
2020-10-01 10:45:00,54.93,54.95,54.85,54.89,49004.0,49.3655,49.3835,49.2936,49.3295,49004.0
2020-10-01 10:50:00,54.88,54.9,54.76,54.77,45385.0,49.3206,49.3385,49.2127,49.2217,45385.0
2020-10-01 10:55:00,54.78,54.84,54.77,54.83,54383.0,49.2307,49.2846,49.2217,49.2756,54383.0
2020-10-01 11:00:00,54.84,54.87,54.74,54.87,50822.0,49.2846,49.3116,49.1947,49.3116,50822.0
2020-10-01 11:05:00,54.86,54.93,54.81,54.81,43938.0,49.3026,49.3655,49.2576,49.2576,43938.0
2020-10-01 11:10:00,54.8,54.85,54.77,54.83,45488.0,49.2487,49.2936,49.2217,49.2756,45488.0
2020-10-01 11:15:00,54.84,54.86,54.77,54.77,32515.0,49.2846,49.3026,49.2217,49.2217,32515.0
2020-10-01 11:20:00,54.78,54.79,54.72,54.75,49749.0,49.2307,49.2397,49.1768,49.2037,49749.0
2020-10-01 11:25:00,54.74,54.78,54.72,54.77,33720.0,49.1947,49.2307,49.1768,49.2217,33720.0
2020-10-01 11:30:00,54.74,54.8,54.69,54.76,77839.0,49.1947,49.2487,49.1498,49.2127,77839.0
2020-10-01 11:35:00,54.75,54.76,54.69,54.69,32736.0,49.2037,49.2127,49.1498,49.1498,32736.0
2020-10-01 11:40:00,54.7,54.7,54.58,54.64,62618.0,49.1588,49.1588,49.0509,49.1049,62618.0
2020-10-01 11:45:00,54.64,54.66,54.55,54.55,37368.0,49.1049,49.1228,49.024,49.024,37368.0
2020-10-01 11:50:00,54.54,54.63,54.53,54.63,25465.0,49.015,49.0959,49.006,49.0959,25465.0
2020-10-01 11:55:00,54.61,54.66,54.59,54.62,29150.0,49.0779,49.1228,49.0599,49.0869,29150.0
2020-10-01 12:00:00,54.62,54.68,54.61,54.62,27977.0,49.0869,49.1408,49.0779,49.0869,27977.0
2020-10-01 12:05:00,54.62,54.68,54.61,54.63,10827.0,49.0869,49.1408,49.0779,49.0959,10827.0
2020-10-01 12:10:00,54.63,54.63,54.59,54.59,9191.0,49.0959,49.0959,49.0599,49.0599,9191.0
2020-10-01 12:15:00,54.59,54.61,54.51,54.56,31526.0,49.0599,49.0779,48.988,49.033,31526.0
2020-10-01 12:20:00,54.57,54.6,54.53,54.56,93844.0,49.042,49.0689,49.006,49.033,93844.0
2020-10-01 12:25:00,54.55,54.57,54.51,54.52,34404.0,49.024,49.042,48.988,48.997,34404.0
2020-10-01 12:30:00,54.53,54.62,54.52,54.57,28779.0,49.006,49.0869,48.997,49.042,28779.0
2020-10-01 12:35:00,54.56,54.6,54.5,54.55,79101.0,49.033,49.0689,48.9791,49.024,79101.0
2020-10-01 12:40:00,54.55,54.62,54.55,54.6,33854.0,49.024,49.0869,49.024,49.0689,33854.0
2020-10-01 12:45:00,54.59,54.67,54.59,54.61,12091.0,49.0599,49.1318,49.0599,49.0779,12091.0
2020-10-01 12:50:00,54.6,54.61,54.58,54.58,14072.0,49.0689,49.0779,49.0509,49.0509,14072.0
2020-10-01 12:55:00,54.57,54.59,54.51,54.53,15850.0,49.042,49.0599,48.988,49.006,15850.0
2020-10-01 13:00:00,54.53,54.56,54.51,54.51,24265.0,49.006,49.033,48.988,48.988,24265.0
2020-10-01 13:05:00,54.51,54.53,54.46,54.53,44798.0,48.988,49.006,48.9431,49.006,44798.0
2020-10-01 13:10:00,54.52,54.53,54.47,54.48,19213.0,48.997,49.006,48.9521,48.9611,19213.0
2020-10-01 13:15:00,54.48,54.5,54.43,54.47,22427.0,48.9611,48.9791,48.9161,48.9521,22427.0
2020-10-01 13:20:00,54.47,54.49,54.44,54.46,18546.0,48.9521,48.9701,48.9251,48.9431,18546.0
2020-10-01 13:25:00,54.46,54.47,54.4,54.44,17364.0,48.9431,48.9521,48.8892,48.9251,17364.0
2020-10-01 13:30:00,54.43,54.44,54.39,54.43,14577.0,48.9161,48.9251,48.8802,48.9161,14577.0
2020-10-01 13:35:00,54.43,54.44,54.39,54.4,21753.0,48.9161,48.9251,48.8802,48.8892,21753.0
2020-10-01 13:40:00,54.39,54.4,54.32,54.38,29524.0,48.8802,48.8892,48.8173,48.8712,29524.0
2020-10-01 13:45:00,54.38,54.39,54.32,54.32,9366.0,48.8712,48.8802,48.8173,48.8173,9366.0
2020-10-01 13:50:00,54.33,54.39,54.32,54.39,16264.0,48.8263,48.8802,48.8173,48.8802,16264.0
2020-10-01 13:55:00,54.38,54.39,54.3,54.32,23235.0,48.8712,48.8802,48.7993,48.8173,23235.0
2020-10-01 14:00:00,54.33,54.4,54.22,54.29,34573.0,48.8263,48.8892,48.7274,48.7903,34573.0
2020-10-01 14:05:00,54.3,54.33,54.25,54.26,25835.0,48.7993,48.8263,48.7544,48.7634,25835.0
2020-10-01 14:10:00,54.25,54.3,54.23,54.29,17011.0,48.7544,48.7993,48.7364,48.7903,17011.0
2020-10-01 14:15:00,54.3,54.34,54.26,54.3,24682.0,48.7993,48.8353,48.7634,48.7993,24682.0
2020-10-01 14:20:00,54.31,54.34,54.27,54.34,20932.0,48.8083,48.8353,48.7723,48.8353,20932.0
2020-10-01 14:25:00,54.33,54.38,54.31,54.37,14242.0,48.8263,48.8712,48.8083,48.8622,14242.0
2020-10-01 14:30:00,54.37,54.4,54.35,54.36,13013.0,48.8622,48.8892,48.8442,48.8532,13013.0
2020-10-01 14:35:00,54.36,54.4,54.35,54.37,23170.0,48.8532,48.8892,48.8442,48.8622,23170.0
2020-10-01 14:40:00,54.38,54.39,54.34,54.39,23875.0,48.8712,48.8802,48.8353,48.8802,23875.0
2020-10-01 14:45:00,54.38,54.38,54.34,54.35,19275.0,48.8712,48.8712,48.8353,48.8442,19275.0
2020-10-01 14:50:00,54.34,54.42,54.34,54.39,11619.0,48.8353,48.9072,48.8353,48.8802,11619.0
2020-10-01 14:55:00,54.39,54.44,54.38,54.42,9948.0,48.8802,48.9251,48.8712,48.9072,9948.0
2020-10-01 15:00:00,54.43,54.52,54.41,54.48,24761.0,48.9161,48.997,48.8982,48.9611,24761.0
2020-10-01 15:05:00,54.48,54.49,54.43,54.45,26385.0,48.9611,48.9701,48.9161,48.9341,26385.0
2020-10-01 15:10:00,54.45,54.48,54.4,54.4,16243.0,48.9341,48.9611,48.8892,48.8892,16243.0
2020-10-01 15:15:00,54.41,54.43,54.35,54.35,16475.0,48.8982,48.9161,48.8442,48.8442,16475.0
2020-10-01 15:20:00,54.35,54.36,54.28,54.3,32213.0,48.8442,48.8532,48.7813,48.7993,32213.0
2020-10-01 15:25:00,54.3,54.31,54.27,54.29,19751.0,48.7993,48.8083,48.7723,48.7903,19751.0
2020-10-01 15:30:00,54.29,54.31,54.26,54.31,298005.0,48.7903,48.8083,48.7634,48.8083,298005.0
2020-10-01 15:35:00,54.31,54.33,54.24,54.28,47971.0,48.8083,48.8263,48.7454,48.7813,47971.0
2020-10-01 15:40:00,54.28,54.29,54.24,54.25,66670.0,48.7813,48.7903,48.7454,48.7544,66670.0
2020-10-01 15:45:00,54.24,54.28,54.23,54.27,61597.0,48.7454,48.7813,48.7364,48.7723,61597.0
2020-10-01 15:50:00,54.26,54.29,54.25,54.29,121952.0,48.7634,48.7903,48.7544,48.7903,121952.0
2020-10-01 15:55:00,54.28,54.4,54.27,54.31,410418.0,48.7813,48.8892,48.7723,48.8083,410418.0
2020-10-02 09:30:00,54.42,54.48,54.21,54.27,306504.0,48.9072,48.9611,48.7184,48.7723,306504.0
2020-10-02 09:35:00,54.26,54.4,54.23,54.37,130895.0,48.7634,48.8892,48.7364,48.8622,130895.0
2020-10-02 09:40:00,54.37,54.49,54.36,54.44,172560.0,48.8622,48.9701,48.8532,48.9251,172560.0
2020-10-02 09:45:00,54.44,54.76,54.43,54.63,98664.0,48.9251,49.2127,48.9161,49.0959,98664.0
2020-10-02 09:50:00,54.63,54.63,54.48,54.55,45709.0,49.0959,49.0959,48.9611,49.024,45709.0
2020-10-02 09:55:00,54.57,54.61,54.52,54.54,38463.0,49.042,49.0779,48.997,49.015,38463.0
2020-10-02 10:00:00,54.53,54.57,54.4,54.44,63010.0,49.006,49.042,48.8892,48.9251,63010.0
2020-10-02 10:05:00,54.46,54.53,54.46,54.5,51538.0,48.9431,49.006,48.9431,48.9791,51538.0
2020-10-02 10:10:00,54.51,54.52,54.38,54.38,36399.0,48.988,48.997,48.8712,48.8712,36399.0
2020-10-02 10:15:00,54.38,54.38,54.3,54.33,31383.0,48.8712,48.8712,48.7993,48.8263,31383.0
2020-10-02 10:20:00,54.32,54.37,54.29,54.33,44968.0,48.8173,48.8622,48.7903,48.8263,44968.0
2020-10-02 10:25:00,54.34,54.35,54.28,54.33,67318.0,48.8353,48.8442,48.7813,48.8263,67318.0
2020-10-02 10:30:00,54.32,54.33,54.28,54.33,38664.0,48.8173,48.8263,48.7813,48.8263,38664.0
2020-10-02 10:35:00,54.33,54.38,54.3,54.35,26619.0,48.8263,48.8712,48.7993,48.8442,26619.0
2020-10-02 10:40:00,54.35,54.37,54.25,54.27,40258.0,48.8442,48.8622,48.7544,48.7723,40258.0
2020-10-02 10:45:00,54.26,54.32,54.24,54.28,86302.0,48.7634,48.8173,48.7454,48.7813,86302.0
2020-10-02 10:50:00,54.28,54.29,54.21,54.23,85821.0,48.7813,48.7903,48.7184,48.7364,85821.0
2020-10-02 10:55:00,54.23,54.31,54.23,54.3,55009.0,48.7364,48.8083,48.7364,48.7993,55009.0
2020-10-02 11:00:00,54.3,54.37,54.22,54.35,69359.0,48.7993,48.8622,48.7274,48.8442,69359.0
2020-10-02 11:05:00,54.35,54.38,54.28,54.35,93692.0,48.8442,48.8712,48.7813,48.8442,93692.0
2020-10-02 11:10:00,54.35,54.37,54.28,54.33,104351.0,48.8442,48.8622,48.7813,48.8263,104351.0
2020-10-02 11:15:00,54.33,54.4,54.29,54.38,44639.0,48.8263,48.8892,48.7903,48.8712,44639.0
2020-10-02 11:20:00,54.36,54.43,54.33,54.35,120663.0,48.8532,48.9161,48.8263,48.8442,120663.0
2020-10-02 11:25:00,54.36,54.4,54.32,54.37,23396.0,48.8532,48.8892,48.8173,48.8622,23396.0
2020-10-02 11:30:00,54.37,54.52,54.36,54.5,125886.0,48.8622,48.997,48.8532,48.9791,125886.0
2020-10-02 11:35:00,54.5,54.51,54.38,54.41,28857.0,48.9791,48.988,48.8712,48.8982,28857.0
2020-10-02 11:40:00,54.41,54.42,54.38,54.41,30922.0,48.8982,48.9072,48.8712,48.8982,30922.0
2020-10-02 11:45:00,54.41,54.46,54.4,54.44,19549.0,48.8982,48.9431,48.8892,48.9251,19549.0
2020-10-02 11:50:00,54.43,54.43,54.3,54.3,73752.0,48.9161,48.9161,48.7993,48.7993,73752.0
2020-10-02 11:55:00,54.31,54.31,54.2,54.2,36830.0,48.8083,48.8083,48.7094,48.7094,36830.0
2020-10-02 12:00:00,54.2,54.21,54.16,54.17,25275.0,48.7094,48.7184,48.6735,48.6825,25275.0
2020-10-02 12:05:00,54.17,54.28,54.13,54.26,29630.0,48.6825,48.7813,48.6465,48.7634,29630.0
2020-10-02 12:10:00,54.26,54.43,54.25,54.34,32955.0,48.7634,48.9161,48.7544,48.8353,32955.0
2020-10-02 12:15:00,54.36,54.4,54.3,54.4,15934.0,48.8532,48.8892,48.7993,48.8892,15934.0
2020-10-02 12:20:00,54.4,54.44,54.33,54.39,56962.0,48.8892,48.9251,48.8263,48.8802,56962.0
2020-10-02 12:25:00,54.41,54.42,54.36,54.38,37362.0,48.8982,48.9072,48.8532,48.8712,37362.0
2020-10-02 12:30:00,54.39,54.43,54.36,54.4,36815.0,48.8802,48.9161,48.8532,48.8892,36815.0
2020-10-02 12:35:00,54.38,54.42,54.37,54.4,48559.0,48.8712,48.9072,48.8622,48.8892,48559.0
2020-10-02 12:40:00,54.4,54.43,54.38,54.43,31951.0,48.8892,48.9161,48.8712,48.9161,31951.0
2020-10-02 12:45:00,54.43,54.45,54.4,54.44,18430.0,48.9161,48.9341,48.8892,48.9251,18430.0
2020-10-02 12:50:00,54.44,54.45,54.37,54.38,39615.0,48.9251,48.9341,48.8622,48.8712,39615.0
2020-10-02 12:55:00,54.37,54.39,54.34,54.37,16169.0,48.8622,48.8802,48.8353,48.8622,16169.0
2020-10-02 13:00:00,54.37,54.39,54.35,54.36,32766.0,48.8622,48.8802,48.8442,48.8532,32766.0
2020-10-02 13:05:00,54.35,54.39,54.34,54.36,25038.0,48.8442,48.8802,48.8353,48.8532,25038.0
2020-10-02 13:10:00,54.36,54.39,54.33,54.33,20696.0,48.8532,48.8802,48.8263,48.8263,20696.0
2020-10-02 13:15:00,54.33,54.39,54.33,54.38,16856.0,48.8263,48.8802,48.8263,48.8712,16856.0
2020-10-02 13:20:00,54.37,54.42,54.36,54.41,50069.0,48.8622,48.9072,48.8532,48.8982,50069.0
2020-10-02 13:25:00,54.41,54.42,54.37,54.38,32795.0,48.8982,48.9072,48.8622,48.8712,32795.0
2020-10-02 13:30:00,54.39,54.39,54.29,54.31,31772.0,48.8802,48.8802,48.7903,48.8083,31772.0
2020-10-02 13:35:00,54.32,54.35,54.32,54.34,12329.0,48.8173,48.8442,48.8173,48.8353,12329.0
2020-10-02 13:40:00,54.35,54.35,54.24,54.31,37111.0,48.8442,48.8442,48.7454,48.8083,37111.0
2020-10-02 13:45:00,54.3,54.36,54.29,54.32,24226.0,48.7993,48.8532,48.7903,48.8173,24226.0
2020-10-02 13:50:00,54.33,54.33,54.29,54.31,17432.0,48.8263,48.8263,48.7903,48.8083,17432.0
2020-10-02 13:55:00,54.31,54.31,54.28,54.3,14411.0,48.8083,48.8083,48.7813,48.7993,14411.0
2020-10-02 14:00:00,54.3,54.33,54.29,54.32,14834.0,48.7993,48.8263,48.7903,48.8173,14834.0
2020-10-02 14:05:00,54.32,54.38,54.32,54.37,17286.0,48.8173,48.8712,48.8173,48.8622,17286.0
2020-10-02 14:10:00,54.37,54.38,54.32,54.35,7817.0,48.8622,48.8712,48.8173,48.8442,7817.0
2020-10-02 14:15:00,54.36,54.36,54.34,54.36,13148.0,48.8532,48.8532,48.8353,48.8532,13148.0
2020-10-02 14:20:00,54.37,54.41,54.35,54.4,36140.0,48.8622,48.8982,48.8442,48.8892,36140.0
2020-10-02 14:25:00,54.39,54.41,54.37,54.4,27473.0,48.8802,48.8982,48.8622,48.8892,27473.0
2020-10-02 14:30:00,54.41,54.42,54.34,54.4,39460.0,48.8982,48.9072,48.8353,48.8892,39460.0
2020-10-02 14:35:00,54.39,54.41,54.38,54.38,26326.0,48.8802,48.8982,48.8712,48.8712,26326.0
2020-10-02 14:40:00,54.39,54.4,54.36,54.39,9955.0,48.8802,48.8892,48.8532,48.8802,9955.0
2020-10-02 14:45:00,54.38,54.4,54.35,54.35,12830.0,48.8712,48.8892,48.8442,48.8442,12830.0
2020-10-02 14:50:00,54.36,54.37,54.33,54.37,10847.0,48.8532,48.8622,48.8263,48.8622,10847.0
2020-10-02 14:55:00,54.36,54.41,54.34,54.38,31900.0,48.8532,48.8982,48.8353,48.8712,31900.0
2020-10-02 15:00:00,54.37,54.39,54.33,54.38,16944.0,48.8622,48.8802,48.8263,48.8712,16944.0
2020-10-02 15:05:00,54.38,54.38,54.32,54.32,14600.0,48.8712,48.8712,48.8173,48.8173,14600.0
2020-10-02 15:10:00,54.32,54.37,54.27,54.32,35184.0,48.8173,48.8622,48.7723,48.8173,35184.0
2020-10-02 15:15:00,54.32,54.35,54.28,54.33,27091.0,48.8173,48.8442,48.7813,48.8263,27091.0
2020-10-02 15:20:00,54.32,54.37,54.31,54.34,19481.0,48.8173,48.8622,48.8083,48.8353,19481.0
2020-10-02 15:25:00,54.34,54.37,54.33,54.34,26957.0,48.8353,48.8622,48.8263,48.8353,26957.0
2020-10-02 15:30:00,54.35,54.39,54.33,54.37,37575.0,48.8442,48.8802,48.8263,48.8622,37575.0
2020-10-02 15:35:00,54.36,54.37,54.33,54.35,37290.0,48.8532,48.8622,48.8263,48.8442,37290.0
2020-10-02 15:40:00,54.35,54.37,54.31,54.32,43808.0,48.8442,48.8622,48.8083,48.8173,43808.0
2020-10-02 15:45:00,54.32,54.32,54.28,54.31,63629.0,48.8173,48.8173,48.7813,48.8083,63629.0
2020-10-02 15:50:00,54.31,54.32,54.21,54.22,76753.0,48.8083,48.8173,48.7184,48.7274,76753.0
2020-10-02 15:55:00,54.21,54.27,54.21,54.23,143415.0,48.7184,48.7723,48.7184,48.7364,143415.0
2020-10-05 09:30:00,54.46,54.58,54.43,54.58,109515.0,48.9431,49.0509,48.9161,49.0509,109515.0
2020-10-05 09:35:00,54.59,54.65,54.57,54.61,45422.0,49.0599,49.1139,49.042,49.0779,45422.0
2020-10-05 09:40:00,54.61,54.66,54.56,54.56,63709.0,49.0779,49.1228,49.033,49.033,63709.0
2020-10-05 09:45:00,54.56,54.6,54.54,54.55,53893.0,49.033,49.0689,49.015,49.024,53893.0
2020-10-05 09:50:00,54.56,54.61,54.51,54.55,50953.0,49.033,49.0779,48.988,49.024,50953.0
2020-10-05 09:55:00,54.55,54.56,54.45,54.48,117067.0,49.024,49.033,48.9341,48.9611,117067.0
2020-10-05 10:00:00,54.5,54.51,54.35,54.4,59704.0,48.9791,48.988,48.8442,48.8892,59704.0
2020-10-05 10:05:00,54.4,54.62,54.4,54.62,84167.0,48.8892,49.0869,48.8892,49.0869,84167.0
2020-10-05 10:10:00,54.62,54.65,54.52,54.54,181440.0,49.0869,49.1139,48.997,49.015,181440.0
2020-10-05 10:15:00,54.55,54.6,54.53,54.58,46000.0,49.024,49.0689,49.006,49.0509,46000.0
2020-10-05 10:20:00,54.57,54.71,54.56,54.7,19660.0,49.042,49.1678,49.033,49.1588,19660.0
2020-10-05 10:25:00,54.71,54.85,54.7,54.76,44885.0,49.1678,49.2936,49.1588,49.2127,44885.0
2020-10-05 10:30:00,54.77,54.8,54.73,54.74,71841.0,49.2217,49.2487,49.1858,49.1947,71841.0
2020-10-05 10:35:00,54.75,54.76,54.65,54.7,80160.0,49.2037,49.2127,49.1139,49.1588,80160.0
2020-10-05 10:40:00,54.7,54.75,54.7,54.71,60936.0,49.1588,49.2037,49.1588,49.1678,60936.0
2020-10-05 10:45:00,54.72,54.72,54.66,54.67,49509.0,49.1768,49.1768,49.1228,49.1318,49509.0
2020-10-05 10:50:00,54.66,54.7,54.63,54.64,119258.0,49.1228,49.1588,49.0959,49.1049,119258.0
2020-10-05 10:55:00,54.64,54.7,54.63,54.66,69227.0,49.1049,49.1588,49.0959,49.1228,69227.0
2020-10-05 11:00:00,54.65,54.7,54.62,54.67,39657.0,49.1139,49.1588,49.0869,49.1318,39657.0
2020-10-05 11:05:00,54.67,54.69,54.62,54.66,65765.0,49.1318,49.1498,49.0869,49.1228,65765.0
2020-10-05 11:10:00,54.67,54.67,54.6,54.63,57661.0,49.1318,49.1318,49.0689,49.0959,57661.0
2020-10-05 11:15:00,54.63,54.65,54.57,54.58,107241.0,49.0959,49.1139,49.042,49.0509,107241.0
2020-10-05 11:20:00,54.58,54.61,54.55,54.59,111603.0,49.0509,49.0779,49.024,49.0599,111603.0
2020-10-05 11:25:00,54.59,54.63,54.54,54.59,102577.0,49.0599,49.0959,49.015,49.0599,102577.0
2020-10-05 11:30:00,54.6,54.6,54.5,54.54,69338.0,49.0689,49.0689,48.9791,49.015,69338.0
2020-10-05 11:35:00,54.54,54.57,54.52,54.54,18723.0,49.015,49.042,48.997,49.015,18723.0
2020-10-05 11:40:00,54.54,54.61,54.54,54.61,19228.0,49.015,49.0779,49.015,49.0779,19228.0
2020-10-05 11:45:00,54.6,54.61,54.56,54.57,25662.0,49.0689,49.0779,49.033,49.042,25662.0
2020-10-05 11:50:00,54.56,54.56,54.52,54.56,61883.0,49.033,49.033,48.997,49.033,61883.0
2020-10-05 11:55:00,54.57,54.57,54.5,54.55,22466.0,49.042,49.042,48.9791,49.024,22466.0
2020-10-05 12:00:00,54.55,54.58,54.53,54.54,17990.0,49.024,49.0509,49.006,49.015,17990.0
2020-10-05 12:05:00,54.54,54.55,54.51,54.54,16206.0,49.015,49.024,48.988,49.015,16206.0
2020-10-05 12:10:00,54.54,54.56,54.51,54.52,10430.0,49.015,49.033,48.988,48.997,10430.0
2020-10-05 12:15:00,54.52,54.52,54.48,54.5,14522.0,48.997,48.997,48.9611,48.9791,14522.0
2020-10-05 12:20:00,54.5,54.53,54.5,54.5,13012.0,48.9791,49.006,48.9791,48.9791,13012.0
2020-10-05 12:25:00,54.51,54.52,54.48,54.52,16296.0,48.988,48.997,48.9611,48.997,16296.0
2020-10-05 12:30:00,54.53,54.53,54.49,54.52,17697.0,49.006,49.006,48.9701,48.997,17697.0
2020-10-05 12:35:00,54.51,54.53,54.47,54.48,16236.0,48.988,49.006,48.9521,48.9611,16236.0
2020-10-05 12:40:00,54.47,54.49,54.45,54.46,25158.0,48.9521,48.9701,48.9341,48.9431,25158.0
2020-10-05 12:45:00,54.46,54.46,54.4,54.42,21887.0,48.9431,48.9431,48.8892,48.9072,21887.0
2020-10-05 12:50:00,54.42,54.44,54.4,54.44,18971.0,48.9072,48.9251,48.8892,48.9251,18971.0
2020-10-05 12:55:00,54.44,54.45,54.42,54.45,16410.0,48.9251,48.9341,48.9072,48.9341,16410.0
2020-10-05 13:00:00,54.45,54.45,54.4,54.41,15876.0,48.9341,48.9341,48.8892,48.8982,15876.0
2020-10-05 13:05:00,54.41,54.43,54.41,54.41,16421.0,48.8982,48.9161,48.8982,48.8982,16421.0
2020-10-05 13:10:00,54.41,54.43,54.38,54.43,22950.0,48.8982,48.9161,48.8712,48.9161,22950.0
2020-10-05 13:15:00,54.43,54.44,54.4,54.4,16207.0,48.9161,48.9251,48.8892,48.8892,16207.0
2020-10-05 13:20:00,54.4,54.42,54.38,54.39,13012.0,48.8892,48.9072,48.8712,48.8802,13012.0
2020-10-05 13:25:00,54.39,54.41,54.38,54.4,12493.0,48.8802,48.8982,48.8712,48.8892,12493.0
2020-10-05 13:30:00,54.4,54.4,54.36,54.39,20977.0,48.8892,48.8892,48.8532,48.8802,20977.0
2020-10-05 13:35:00,54.39,54.39,54.36,54.39,28459.0,48.8802,48.8802,48.8532,48.8802,28459.0
2020-10-05 13:40:00,54.39,54.39,54.34,54.34,75682.0,48.8802,48.8802,48.8353,48.8353,75682.0
2020-10-05 13:45:00,54.34,54.34,54.28,54.29,139756.0,48.8353,48.8353,48.7813,48.7903,139756.0
2020-10-05 13:50:00,54.28,54.28,54.25,54.26,28729.0,48.7813,48.7813,48.7544,48.7634,28729.0
2020-10-05 13:55:00,54.27,54.27,54.22,54.24,16606.0,48.7723,48.7723,48.7274,48.7454,16606.0
2020-10-05 14:00:00,54.23,54.23,54.18,54.18,20535.0,48.7364,48.7364,48.6915,48.6915,20535.0
2020-10-05 14:05:00,54.19,54.22,54.18,54.2,22614.0,48.7005,48.7274,48.6915,48.7094,22614.0
2020-10-05 14:10:00,54.2,54.2,54.18,54.19,10374.0,48.7094,48.7094,48.6915,48.7005,10374.0
2020-10-05 14:15:00,54.19,54.22,54.18,54.22,17843.0,48.7005,48.7274,48.6915,48.7274,17843.0
2020-10-05 14:20:00,54.23,54.27,54.22,54.27,17389.0,48.7364,48.7723,48.7274,48.7723,17389.0
2020-10-05 14:25:00,54.26,54.28,54.21,54.23,23958.0,48.7634,48.7813,48.7184,48.7364,23958.0
2020-10-05 14:30:00,54.23,54.27,54.23,54.23,22676.0,48.7364,48.7723,48.7364,48.7364,22676.0
2020-10-05 14:35:00,54.23,54.24,54.21,54.23,15271.0,48.7364,48.7454,48.7184,48.7364,15271.0
2020-10-05 14:40:00,54.23,54.26,54.22,54.25,15051.0,48.7364,48.7634,48.7274,48.7544,15051.0
2020-10-05 14:45:00,54.25,54.26,54.23,54.26,12259.0,48.7544,48.7634,48.7364,48.7634,12259.0
2020-10-05 14:50:00,54.25,54.27,54.24,54.25,15973.0,48.7544,48.7723,48.7454,48.7544,15973.0
2020-10-05 14:55:00,54.26,54.32,54.25,54.31,32164.0,48.7634,48.8173,48.7544,48.8083,32164.0
2020-10-05 15:00:00,54.31,54.33,54.29,54.32,21246.0,48.8083,48.8263,48.7903,48.8173,21246.0
2020-10-05 15:05:00,54.32,54.34,54.29,54.33,69123.0,48.8173,48.8353,48.7903,48.8263,69123.0
2020-10-05 15:10:00,54.33,54.36,54.32,54.35,25010.0,48.8263,48.8532,48.8173,48.8442,25010.0
2020-10-05 15:15:00,54.36,54.43,54.36,54.39,46633.0,48.8532,48.9161,48.8532,48.8802,46633.0
2020-10-05 15:20:00,54.4,54.4,54.37,54.4,32878.0,48.8892,48.8892,48.8622,48.8892,32878.0
2020-10-05 15:25:00,54.4,54.46,54.39,54.44,46104.0,48.8892,48.9431,48.8802,48.9251,46104.0
2020-10-05 15:30:00,54.45,54.58,54.44,54.54,76027.0,48.9341,49.0509,48.9251,49.015,76027.0
2020-10-05 15:35:00,54.54,54.55,54.5,54.52,43890.0,49.015,49.024,48.9791,48.997,43890.0
2020-10-05 15:40:00,54.52,54.6,54.51,54.57,30300.0,48.997,49.0689,48.988,49.042,30300.0
2020-10-05 15:45:00,54.56,54.57,54.53,54.55,42333.0,49.033,49.042,49.006,49.024,42333.0
2020-10-05 15:50:00,54.55,54.56,54.5,54.55,105365.0,49.024,49.033,48.9791,49.024,105365.0
2020-10-05 15:55:00,54.55,54.59,54.49,54.5,267512.0,49.024,49.0599,48.9701,48.9791,267512.0
2020-10-06 09:30:00,54.15,54.28,54.11,54.12,76824.0,48.6645,48.7813,48.6286,48.6375,76824.0
2020-10-06 09:35:00,54.1,54.16,54.05,54.09,37041.0,48.6196,48.6735,48.5746,48.6106,37041.0
2020-10-06 09:40:00,54.08,54.21,54.07,54.17,38467.0,48.6016,48.7184,48.5926,48.6825,38467.0
2020-10-06 09:45:00,54.16,54.19,53.99,54.01,112313.0,48.6735,48.7005,48.5207,48.5387,112313.0
2020-10-06 09:50:00,54.01,54.02,53.91,53.96,46313.0,48.5387,48.5477,48.4488,48.4938,46313.0
2020-10-06 09:55:00,53.98,54.07,53.93,53.98,57942.0,48.5117,48.5926,48.4668,48.5117,57942.0
2020-10-06 10:00:00,53.98,54.05,53.97,53.99,30954.0,48.5117,48.5746,48.5027,48.5207,30954.0
2020-10-06 10:05:00,53.99,54.05,53.98,54.02,31756.0,48.5207,48.5746,48.5117,48.5477,31756.0
2020-10-06 10:10:00,54.03,54.05,54.0,54.02,36766.0,48.5567,48.5746,48.5297,48.5477,36766.0
2020-10-06 10:15:00,54.02,54.07,53.98,54.05,22732.0,48.5477,48.5926,48.5117,48.5746,22732.0
2020-10-06 10:20:00,54.06,54.06,54.0,54.03,30624.0,48.5836,48.5836,48.5297,48.5567,30624.0
2020-10-06 10:25:00,54.03,54.03,53.98,53.99,23178.0,48.5567,48.5567,48.5117,48.5207,23178.0
2020-10-06 10:30:00,54.0,54.0,53.91,53.93,32273.0,48.5297,48.5297,48.4488,48.4668,32273.0
2020-10-06 10:35:00,53.93,53.94,53.88,53.91,50191.0,48.4668,48.4758,48.4219,48.4488,50191.0
2020-10-06 10:40:00,53.91,53.97,53.82,53.84,75234.0,48.4488,48.5027,48.3679,48.3859,75234.0
2020-10-06 10:45:00,53.84,53.92,53.83,53.9,58844.0,48.3859,48.4578,48.3769,48.4398,58844.0
2020-10-06 10:50:00,53.9,53.9,53.78,53.86,67653.0,48.4398,48.4398,48.332,48.4039,67653.0
2020-10-06 10:55:00,53.85,53.85,53.77,53.77,33735.0,48.3949,48.3949,48.323,48.323,33735.0
2020-10-06 11:00:00,53.77,53.84,53.75,53.84,29248.0,48.323,48.3859,48.305,48.3859,29248.0
2020-10-06 11:05:00,53.85,53.86,53.81,53.83,35047.0,48.3949,48.4039,48.3589,48.3769,35047.0
2020-10-06 11:10:00,53.82,53.83,53.78,53.81,32828.0,48.3679,48.3769,48.332,48.3589,32828.0
2020-10-06 11:15:00,53.81,53.86,53.78,53.84,24225.0,48.3589,48.4039,48.332,48.3859,24225.0
2020-10-06 11:20:00,53.84,53.84,53.79,53.82,24559.0,48.3859,48.3859,48.341,48.3679,24559.0
2020-10-06 11:25:00,53.82,53.9,53.8,53.89,33223.0,48.3679,48.4398,48.35,48.4308,33223.0
2020-10-06 11:30:00,53.89,54.0,53.86,53.94,62923.0,48.4308,48.5297,48.4039,48.4758,62923.0
2020-10-06 11:35:00,53.94,53.99,53.94,53.98,22896.0,48.4758,48.5207,48.4758,48.5117,22896.0
2020-10-06 11:40:00,53.98,54.03,53.97,54.02,34319.0,48.5117,48.5567,48.5027,48.5477,34319.0
2020-10-06 11:45:00,54.02,54.08,54.02,54.05,19216.0,48.5477,48.6016,48.5477,48.5746,19216.0
2020-10-06 11:50:00,54.02,54.04,53.98,54.03,28096.0,48.5477,48.5656,48.5117,48.5567,28096.0
2020-10-06 11:55:00,54.04,54.05,54.02,54.04,33231.0,48.5656,48.5746,48.5477,48.5656,33231.0
2020-10-06 12:00:00,54.04,54.08,54.03,54.07,31378.0,48.5656,48.6016,48.5567,48.5926,31378.0
2020-10-06 12:05:00,54.07,54.09,54.04,54.06,22546.0,48.5926,48.6106,48.5656,48.5836,22546.0
2020-10-06 12:10:00,54.06,54.1,54.05,54.1,13995.0,48.5836,48.6196,48.5746,48.6196,13995.0
2020-10-06 12:15:00,54.1,54.11,54.08,54.1,14989.0,48.6196,48.6286,48.6016,48.6196,14989.0
2020-10-06 12:20:00,54.11,54.15,54.08,54.15,26703.0,48.6286,48.6645,48.6016,48.6645,26703.0
2020-10-06 12:25:00,54.14,54.17,54.14,54.15,13016.0,48.6555,48.6825,48.6555,48.6645,13016.0
2020-10-06 12:30:00,54.16,54.17,54.14,54.14,17440.0,48.6735,48.6825,48.6555,48.6555,17440.0
2020-10-06 12:35:00,54.15,54.18,54.13,54.18,26680.0,48.6645,48.6915,48.6465,48.6915,26680.0
2020-10-06 12:40:00,54.18,54.22,54.18,54.21,47126.0,48.6915,48.7274,48.6915,48.7184,47126.0
2020-10-06 12:45:00,54.22,54.28,54.21,54.28,19165.0,48.7274,48.7813,48.7184,48.7813,19165.0
2020-10-06 12:50:00,54.28,54.3,54.27,54.28,13264.0,48.7813,48.7993,48.7723,48.7813,13264.0
2020-10-06 12:55:00,54.29,54.3,54.27,54.27,13013.0,48.7903,48.7993,48.7723,48.7723,13013.0
2020-10-06 13:00:00,54.27,54.27,54.21,54.22,26152.0,48.7723,48.7723,48.7184,48.7274,26152.0
2020-10-06 13:05:00,54.21,54.28,54.21,54.28,16767.0,48.7184,48.7813,48.7184,48.7813,16767.0
2020-10-06 13:10:00,54.28,54.31,54.26,54.3,13237.0,48.7813,48.8083,48.7634,48.7993,13237.0
2020-10-06 13:15:00,54.29,54.3,54.24,54.29,19390.0,48.7903,48.7993,48.7454,48.7903,19390.0
2020-10-06 13:20:00,54.3,54.32,54.25,54.26,19546.0,48.7993,48.8173,48.7544,48.7634,19546.0
2020-10-06 13:25:00,54.25,54.28,54.23,54.24,13483.0,48.7544,48.7813,48.7364,48.7454,13483.0
2020-10-06 13:30:00,54.24,54.32,54.24,54.31,16891.0,48.7454,48.8173,48.7454,48.8083,16891.0
2020-10-06 13:35:00,54.32,54.32,54.29,54.3,20071.0,48.8173,48.8173,48.7903,48.7993,20071.0
2020-10-06 13:40:00,54.3,54.33,54.28,54.3,17412.0,48.7993,48.8263,48.7813,48.7993,17412.0
2020-10-06 13:45:00,54.3,54.31,54.27,54.27,17723.0,48.7993,48.8083,48.7723,48.7723,17723.0
2020-10-06 13:50:00,54.27,54.29,54.24,54.25,24226.0,48.7723,48.7903,48.7454,48.7544,24226.0
2020-10-06 13:55:00,54.25,54.31,54.25,54.3,11059.0,48.7544,48.8083,48.7544,48.7993,11059.0
2020-10-06 14:00:00,54.29,54.34,54.27,54.34,47247.0,48.7903,48.8353,48.7723,48.8353,47247.0
2020-10-06 14:05:00,54.34,54.39,54.33,54.37,15588.0,48.8353,48.8802,48.8263,48.8622,15588.0
2020-10-06 14:10:00,54.37,54.38,54.35,54.38,13761.0,48.8622,48.8712,48.8442,48.8712,13761.0
2020-10-06 14:15:00,54.38,54.42,54.37,54.4,12107.0,48.8712,48.9072,48.8622,48.8892,12107.0
2020-10-06 14:20:00,54.4,54.43,54.38,54.41,18201.0,48.8892,48.9161,48.8712,48.8982,18201.0
2020-10-06 14:25:00,54.41,54.44,54.38,54.44,24799.0,48.8982,48.9251,48.8712,48.9251,24799.0
2020-10-06 14:30:00,54.44,54.49,54.43,54.47,28289.0,48.9251,48.9701,48.9161,48.9521,28289.0
2020-10-06 14:35:00,54.47,54.49,54.42,54.48,21732.0,48.9521,48.9701,48.9072,48.9611,21732.0
2020-10-06 14:40:00,54.48,54.5,54.46,54.5,32426.0,48.9611,48.9791,48.9431,48.9791,32426.0
2020-10-06 14:45:00,54.5,54.53,54.3,54.33,32055.0,48.9791,49.006,48.7993,48.8263,32055.0
2020-10-06 14:50:00,54.31,54.31,54.05,54.05,52843.0,48.8083,48.8083,48.5746,48.5746,52843.0
2020-10-06 14:55:00,54.06,54.18,53.94,54.06,94571.0,48.5836,48.6915,48.4758,48.5836,94571.0
2020-10-06 15:00:00,54.05,54.07,53.93,53.95,36945.0,48.5746,48.5926,48.4668,48.4848,36945.0
2020-10-06 15:05:00,53.95,54.0,53.85,53.95,22744.0,48.4848,48.5297,48.3949,48.4848,22744.0
2020-10-06 15:10:00,53.93,54.0,53.89,53.98,33330.0,48.4668,48.5297,48.4308,48.5117,33330.0
2020-10-06 15:15:00,53.98,54.03,53.91,53.91,23655.0,48.5117,48.5567,48.4488,48.4488,23655.0
2020-10-06 15:20:00,53.93,53.95,53.87,53.9,33748.0,48.4668,48.4848,48.4129,48.4398,33748.0
2020-10-06 15:25:00,53.9,53.92,53.85,53.91,31997.0,48.4398,48.4578,48.3949,48.4488,31997.0
2020-10-06 15:30:00,53.91,54.09,53.9,54.08,36071.0,48.4488,48.6106,48.4398,48.6016,36071.0
2020-10-06 15:35:00,54.07,54.08,54.0,54.03,39457.0,48.5926,48.6016,48.5297,48.5567,39457.0
2020-10-06 15:40:00,54.04,54.04,53.87,53.88,66170.0,48.5656,48.5656,48.4129,48.4219,66170.0
2020-10-06 15:45:00,53.88,53.9,53.73,53.78,118847.0,48.4219,48.4398,48.2871,48.332,118847.0
2020-10-06 15:50:00,53.77,53.78,53.67,53.72,129330.0,48.323,48.332,48.2331,48.2781,129330.0
2020-10-06 15:55:00,53.72,53.77,53.68,53.72,147347.0,48.2781,48.323,48.2421,48.2781,147347.0
2020-10-07 09:30:00,53.81,53.93,53.75,53.75,163945.0,48.3589,48.4668,48.305,48.305,163945.0
2020-10-07 09:35:00,53.76,53.79,53.6,53.61,73543.0,48.314,48.341,48.1702,48.1792,73543.0
2020-10-07 09:40:00,53.61,53.71,53.56,53.56,74713.0,48.1792,48.2691,48.1343,48.1343,74713.0
2020-10-07 09:45:00,53.56,53.58,53.48,53.5,81117.0,48.1343,48.1522,48.0624,48.0804,81117.0
2020-10-07 09:50:00,53.49,53.54,53.43,53.47,49207.0,48.0714,48.1163,48.0174,48.0534,49207.0
2020-10-07 09:55:00,53.49,53.5,53.39,53.41,63056.0,48.0714,48.0804,47.9815,47.9995,63056.0
2020-10-07 10:00:00,53.41,53.47,53.33,53.38,159535.0,47.9995,48.0534,47.9276,47.9725,159535.0
2020-10-07 10:05:00,53.39,53.46,53.37,53.45,29801.0,47.9815,48.0444,47.9635,48.0354,29801.0
2020-10-07 10:10:00,53.45,53.53,53.38,53.47,31740.0,48.0354,48.1073,47.9725,48.0534,31740.0
2020-10-07 10:15:00,53.46,53.56,53.45,53.56,29119.0,48.0444,48.1343,48.0354,48.1343,29119.0
2020-10-07 10:20:00,53.55,53.6,53.52,53.56,27162.0,48.1253,48.1702,48.0983,48.1343,27162.0
2020-10-07 10:25:00,53.54,53.56,53.51,53.54,16464.0,48.1163,48.1343,48.0893,48.1163,16464.0
2020-10-07 10:30:00,53.54,53.63,53.52,53.59,17853.0,48.1163,48.1972,48.0983,48.1612,17853.0
2020-10-07 10:35:00,53.59,53.62,53.56,53.6,21631.0,48.1612,48.1882,48.1343,48.1702,21631.0
2020-10-07 10:40:00,53.61,53.69,53.61,53.68,26086.0,48.1792,48.2511,48.1792,48.2421,26086.0
2020-10-07 10:45:00,53.68,53.72,53.63,53.71,12663.0,48.2421,48.2781,48.1972,48.2691,12663.0
2020-10-07 10:50:00,53.71,53.72,53.65,53.65,20644.0,48.2691,48.2781,48.2152,48.2152,20644.0
2020-10-07 10:55:00,53.65,53.67,53.6,53.62,17705.0,48.2152,48.2331,48.1702,48.1882,17705.0
2020-10-07 11:00:00,53.61,53.65,53.6,53.65,22180.0,48.1792,48.2152,48.1702,48.2152,22180.0
2020-10-07 11:05:00,53.66,53.69,53.64,53.65,23579.0,48.2241,48.2511,48.2062,48.2152,23579.0
2020-10-07 11:10:00,53.66,53.68,53.58,53.59,37452.0,48.2241,48.2421,48.1522,48.1612,37452.0
2020-10-07 11:15:00,53.58,53.63,53.58,53.6,25298.0,48.1522,48.1972,48.1522,48.1702,25298.0
2020-10-07 11:20:00,53.6,53.64,53.57,53.62,65855.0,48.1702,48.2062,48.1433,48.1882,65855.0
2020-10-07 11:25:00,53.61,53.72,53.6,53.71,28817.0,48.1792,48.2781,48.1702,48.2691,28817.0
2020-10-07 11:30:00,53.7,53.72,53.61,53.62,52505.0,48.2601,48.2781,48.1792,48.1882,52505.0
2020-10-07 11:35:00,53.63,53.64,53.61,53.63,20815.0,48.1972,48.2062,48.1792,48.1972,20815.0
2020-10-07 11:40:00,53.63,53.64,53.55,53.57,35024.0,48.1972,48.2062,48.1253,48.1433,35024.0
2020-10-07 11:45:00,53.56,53.58,53.56,53.57,35630.0,48.1343,48.1522,48.1343,48.1433,35630.0
2020-10-07 11:50:00,53.57,53.6,53.56,53.6,63073.0,48.1433,48.1702,48.1343,48.1702,63073.0
2020-10-07 11:55:00,53.6,53.61,53.57,53.57,6466.0,48.1702,48.1792,48.1433,48.1433,6466.0
2020-10-07 12:00:00,53.58,53.61,53.57,53.6,14450.0,48.1522,48.1792,48.1433,48.1702,14450.0
2020-10-07 12:05:00,53.6,53.64,53.59,53.61,7285.0,48.1702,48.2062,48.1612,48.1792,7285.0
2020-10-07 12:10:00,53.61,53.63,53.6,53.6,13758.0,48.1792,48.1972,48.1702,48.1702,13758.0
2020-10-07 12:15:00,53.61,53.61,53.57,53.58,11807.0,48.1792,48.1792,48.1433,48.1522,11807.0
2020-10-07 12:20:00,53.58,53.6,53.57,53.58,12846.0,48.1522,48.1702,48.1433,48.1522,12846.0
2020-10-07 12:25:00,53.57,53.6,53.54,53.55,67536.0,48.1433,48.1702,48.1163,48.1253,67536.0
2020-10-07 12:30:00,53.56,53.57,53.52,53.52,15353.0,48.1343,48.1433,48.0983,48.0983,15353.0
2020-10-07 12:35:00,53.52,53.52,53.45,53.48,25445.0,48.0983,48.0983,48.0354,48.0624,25445.0
2020-10-07 12:40:00,53.49,53.53,53.49,53.51,10254.0,48.0714,48.1073,48.0714,48.0893,10254.0
2020-10-07 12:45:00,53.51,53.52,53.45,53.45,17425.0,48.0893,48.0983,48.0354,48.0354,17425.0
2020-10-07 12:50:00,53.44,53.45,53.41,53.45,16697.0,48.0264,48.0354,47.9995,48.0354,16697.0
2020-10-07 12:55:00,53.44,53.46,53.33,53.44,123067.0,48.0264,48.0444,47.9276,48.0264,123067.0
2020-10-07 13:00:00,53.44,53.45,53.39,53.41,17921.0,48.0264,48.0354,47.9815,47.9995,17921.0
2020-10-07 13:05:00,53.41,53.41,53.37,53.4,21319.0,47.9995,47.9995,47.9635,47.9905,21319.0
2020-10-07 13:10:00,53.4,53.42,53.38,53.4,10097.0,47.9905,48.0085,47.9725,47.9905,10097.0
2020-10-07 13:15:00,53.41,53.43,53.38,53.42,15030.0,47.9995,48.0174,47.9725,48.0085,15030.0
2020-10-07 13:20:00,53.42,53.42,53.4,53.42,6905.0,48.0085,48.0085,47.9905,48.0085,6905.0
2020-10-07 13:25:00,53.42,53.43,53.4,53.42,9868.0,48.0085,48.0174,47.9905,48.0085,9868.0
2020-10-07 13:30:00,53.43,53.46,53.41,53.43,21789.0,48.0174,48.0444,47.9995,48.0174,21789.0
2020-10-07 13:35:00,53.43,53.48,53.43,53.48,16270.0,48.0174,48.0624,48.0174,48.0624,16270.0
2020-10-07 13:40:00,53.47,53.53,53.46,53.53,18373.0,48.0534,48.1073,48.0444,48.1073,18373.0
2020-10-07 13:45:00,53.52,53.55,53.51,53.55,9978.0,48.0983,48.1253,48.0893,48.1253,9978.0
2020-10-07 13:50:00,53.55,53.61,53.55,53.59,28702.0,48.1253,48.1792,48.1253,48.1612,28702.0
2020-10-07 13:55:00,53.58,53.59,53.53,53.56,27621.0,48.1522,48.1612,48.1073,48.1343,27621.0
2020-10-07 14:00:00,53.57,53.58,53.54,53.54,9559.0,48.1433,48.1522,48.1163,48.1163,9559.0
2020-10-07 14:05:00,53.55,53.57,53.53,53.57,20544.0,48.1253,48.1433,48.1073,48.1433,20544.0
2020-10-07 14:10:00,53.57,53.59,53.53,53.54,16340.0,48.1433,48.1612,48.1073,48.1163,16340.0
2020-10-07 14:15:00,53.56,53.68,53.55,53.68,87543.0,48.1343,48.2421,48.1253,48.2421,87543.0
2020-10-07 14:20:00,53.68,53.72,53.64,53.7,31439.0,48.2421,48.2781,48.2062,48.2601,31439.0
2020-10-07 14:25:00,53.71,53.72,53.67,53.71,30068.0,48.2691,48.2781,48.2331,48.2691,30068.0
2020-10-07 14:30:00,53.72,53.73,53.67,53.73,46846.0,48.2781,48.2871,48.2331,48.2871,46846.0
2020-10-07 14:35:00,53.73,53.76,53.69,53.69,39429.0,48.2871,48.314,48.2511,48.2511,39429.0
2020-10-07 14:40:00,53.69,53.7,53.65,53.69,35339.0,48.2511,48.2601,48.2152,48.2511,35339.0
2020-10-07 14:45:00,53.68,53.71,53.66,53.67,18725.0,48.2421,48.2691,48.2241,48.2331,18725.0
2020-10-07 14:50:00,53.67,53.72,53.66,53.71,11638.0,48.2331,48.2781,48.2241,48.2691,11638.0
2020-10-07 14:55:00,53.71,53.72,53.7,53.71,15511.0,48.2691,48.2781,48.2601,48.2691,15511.0
2020-10-07 15:00:00,53.71,53.71,53.68,53.69,15221.0,48.2691,48.2691,48.2421,48.2511,15221.0
2020-10-07 15:05:00,53.7,53.74,53.69,53.73,28717.0,48.2601,48.296,48.2511,48.2871,28717.0
2020-10-07 15:10:00,53.73,53.73,53.67,53.69,16258.0,48.2871,48.2871,48.2331,48.2511,16258.0
2020-10-07 15:15:00,53.69,53.71,53.65,53.69,17044.0,48.2511,48.2691,48.2152,48.2511,17044.0
2020-10-07 15:20:00,53.69,53.71,53.67,53.71,18682.0,48.2511,48.2691,48.2331,48.2691,18682.0
2020-10-07 15:25:00,53.71,53.71,53.64,53.65,19685.0,48.2691,48.2691,48.2062,48.2152,19685.0
2020-10-07 15:30:00,53.66,53.67,53.57,53.58,46006.0,48.2241,48.2331,48.1433,48.1522,46006.0
2020-10-07 15:35:00,53.58,53.59,53.54,53.59,76178.0,48.1522,48.1612,48.1163,48.1612,76178.0
2020-10-07 15:40:00,53.59,53.6,53.54,53.55,26739.0,48.1612,48.1702,48.1163,48.1253,26739.0
2020-10-07 15:45:00,53.56,53.56,53.5,53.51,103302.0,48.1343,48.1343,48.0804,48.0893,103302.0
2020-10-07 15:50:00,53.51,53.54,53.49,53.52,135244.0,48.0893,48.1163,48.0714,48.0983,135244.0
2020-10-07 15:55:00,53.51,53.57,53.5,53.52,161701.0,48.0893,48.1433,48.0804,48.0983,161701.0
2020-10-08 09:30:00,53.68,53.71,53.58,53.6,55294.0,48.2421,48.2691,48.1522,48.1702,55294.0
2020-10-08 09:35:00,53.6,53.83,53.6,53.81,41097.0,48.1702,48.3769,48.1702,48.3589,41097.0
2020-10-08 09:40:00,53.82,53.91,53.79,53.9,36329.0,48.3679,48.4488,48.341,48.4398,36329.0
2020-10-08 09:45:00,53.91,54.04,53.9,53.99,80619.0,48.4488,48.5656,48.4398,48.5207,80619.0
2020-10-08 09:50:00,53.98,54.12,53.91,54.09,39017.0,48.5117,48.6375,48.4488,48.6106,39017.0
2020-10-08 09:55:00,54.11,54.16,54.03,54.16,35913.0,48.6286,48.6735,48.5567,48.6735,35913.0
2020-10-08 10:00:00,54.18,54.18,54.09,54.14,36153.0,48.6915,48.6915,48.6106,48.6555,36153.0
2020-10-08 10:05:00,54.15,54.18,54.1,54.15,27026.0,48.6645,48.6915,48.6196,48.6645,27026.0
2020-10-08 10:10:00,54.15,54.17,54.09,54.13,24900.0,48.6645,48.6825,48.6106,48.6465,24900.0
2020-10-08 10:15:00,54.12,54.15,54.04,54.04,23106.0,48.6375,48.6645,48.5656,48.5656,23106.0
2020-10-08 10:20:00,54.04,54.09,54.01,54.07,21622.0,48.5656,48.6106,48.5387,48.5926,21622.0
2020-10-08 10:25:00,54.07,54.1,54.02,54.08,19479.0,48.5926,48.6196,48.5477,48.6016,19479.0
2020-10-08 10:30:00,54.07,54.2,54.06,54.17,34327.0,48.5926,48.7094,48.5836,48.6825,34327.0
2020-10-08 10:35:00,54.16,54.23,54.16,54.22,37143.0,48.6735,48.7364,48.6735,48.7274,37143.0
2020-10-08 10:40:00,54.23,54.25,54.19,54.22,29037.0,48.7364,48.7544,48.7005,48.7274,29037.0
2020-10-08 10:45:00,54.22,54.28,54.22,54.25,66540.0,48.7274,48.7813,48.7274,48.7544,66540.0
2020-10-08 10:50:00,54.26,54.27,54.21,54.21,38657.0,48.7634,48.7723,48.7184,48.7184,38657.0
2020-10-08 10:55:00,54.22,54.24,54.15,54.16,19764.0,48.7274,48.7454,48.6645,48.6735,19764.0
2020-10-08 11:00:00,54.16,54.21,54.15,54.2,10817.0,48.6735,48.7184,48.6645,48.7094,10817.0
2020-10-08 11:05:00,54.2,54.26,54.18,54.25,30917.0,48.7094,48.7634,48.6915,48.7544,30917.0
2020-10-08 11:10:00,54.26,54.29,54.22,54.25,17522.0,48.7634,48.7903,48.7274,48.7544,17522.0
2020-10-08 11:15:00,54.24,54.29,54.23,54.29,18615.0,48.7454,48.7903,48.7364,48.7903,18615.0
2020-10-08 11:20:00,54.29,54.29,54.19,54.23,55443.0,48.7903,48.7903,48.7005,48.7364,55443.0
2020-10-08 11:25:00,54.22,54.26,54.2,54.23,24356.0,48.7274,48.7634,48.7094,48.7364,24356.0
2020-10-08 11:30:00,54.22,54.22,54.11,54.11,84532.0,48.7274,48.7274,48.6286,48.6286,84532.0
2020-10-08 11:35:00,54.12,54.18,54.09,54.13,79182.0,48.6375,48.6915,48.6106,48.6465,79182.0
2020-10-08 11:40:00,54.14,54.15,54.12,54.13,15822.0,48.6555,48.6645,48.6375,48.6465,15822.0
2020-10-08 11:45:00,54.13,54.14,54.09,54.1,5904.0,48.6465,48.6555,48.6106,48.6196,5904.0
2020-10-08 11:50:00,54.09,54.09,54.06,54.08,5052.0,48.6106,48.6106,48.5836,48.6016,5052.0
2020-10-08 11:55:00,54.08,54.11,54.06,54.08,16138.0,48.6016,48.6286,48.5836,48.6016,16138.0
2020-10-08 12:00:00,54.09,54.09,54.06,54.06,8125.0,48.6106,48.6106,48.5836,48.5836,8125.0
2020-10-08 12:05:00,54.07,54.13,54.05,54.12,20428.0,48.5926,48.6465,48.5746,48.6375,20428.0
2020-10-08 12:10:00,54.13,54.13,54.05,54.08,15815.0,48.6465,48.6465,48.5746,48.6016,15815.0
2020-10-08 12:15:00,54.08,54.09,54.06,54.07,5726.0,48.6016,48.6106,48.5836,48.5926,5726.0
2020-10-08 12:20:00,54.07,54.09,54.06,54.08,2188.0,48.5926,48.6106,48.5836,48.6016,2188.0
2020-10-08 12:25:00,54.08,54.1,54.06,54.1,19656.0,48.6016,48.6196,48.5836,48.6196,19656.0
2020-10-08 12:30:00,54.1,54.2,54.09,54.2,60183.0,48.6196,48.7094,48.6106,48.7094,60183.0
2020-10-08 12:35:00,54.21,54.21,54.14,54.15,18516.0,48.7184,48.7184,48.6555,48.6645,18516.0
2020-10-08 12:40:00,54.16,54.22,54.16,54.2,19260.0,48.6735,48.7274,48.6735,48.7094,19260.0
2020-10-08 12:45:00,54.2,54.25,54.19,54.25,18438.0,48.7094,48.7544,48.7005,48.7544,18438.0
2020-10-08 12:50:00,54.26,54.27,54.23,54.23,13634.0,48.7634,48.7723,48.7364,48.7364,13634.0
2020-10-08 12:55:00,54.24,54.24,54.2,54.21,9832.0,48.7454,48.7454,48.7094,48.7184,9832.0
2020-10-08 13:00:00,54.22,54.25,54.22,54.23,10439.0,48.7274,48.7544,48.7274,48.7364,10439.0
2020-10-08 13:05:00,54.22,54.23,54.19,54.22,5771.0,48.7274,48.7364,48.7005,48.7274,5771.0
2020-10-08 13:10:00,54.22,54.23,54.19,54.19,5232.0,48.7274,48.7364,48.7005,48.7005,5232.0
2020-10-08 13:15:00,54.19,54.19,54.16,54.18,5385.0,48.7005,48.7005,48.6735,48.6915,5385.0
2020-10-08 13:20:00,54.17,54.18,54.16,54.18,4600.0,48.6825,48.6915,48.6735,48.6915,4600.0
2020-10-08 13:25:00,54.18,54.18,54.15,54.17,7784.0,48.6915,48.6915,48.6645,48.6825,7784.0
2020-10-08 13:30:00,54.17,54.18,54.16,54.16,8510.0,48.6825,48.6915,48.6735,48.6735,8510.0
2020-10-08 13:35:00,54.16,54.18,54.16,54.18,8537.0,48.6735,48.6915,48.6735,48.6915,8537.0
2020-10-08 13:40:00,54.17,54.21,54.16,54.21,19172.0,48.6825,48.7184,48.6735,48.7184,19172.0
2020-10-08 13:45:00,54.22,54.24,54.2,54.24,10519.0,48.7274,48.7454,48.7094,48.7454,10519.0
2020-10-08 13:50:00,54.24,54.26,54.22,54.23,5710.0,48.7454,48.7634,48.7274,48.7364,5710.0
2020-10-08 13:55:00,54.23,54.23,54.18,54.19,17263.0,48.7364,48.7364,48.6915,48.7005,17263.0
2020-10-08 14:00:00,54.18,54.19,54.15,54.19,10733.0,48.6915,48.7005,48.6645,48.7005,10733.0
2020-10-08 14:05:00,54.19,54.24,54.18,54.22,33789.0,48.7005,48.7454,48.6915,48.7274,33789.0
2020-10-08 14:10:00,54.23,54.23,54.2,54.21,4616.0,48.7364,48.7364,48.7094,48.7184,4616.0
2020-10-08 14:15:00,54.21,54.24,54.2,54.23,17375.0,48.7184,48.7454,48.7094,48.7364,17375.0
2020-10-08 14:20:00,54.22,54.22,54.2,54.21,4561.0,48.7274,48.7274,48.7094,48.7184,4561.0
2020-10-08 14:25:00,54.21,54.24,54.21,54.21,8424.0,48.7184,48.7454,48.7184,48.7184,8424.0
2020-10-08 14:30:00,54.22,54.23,54.2,54.2,4281.0,48.7274,48.7364,48.7094,48.7094,4281.0
2020-10-08 14:35:00,54.2,54.22,54.19,54.2,5527.0,48.7094,48.7274,48.7005,48.7094,5527.0
2020-10-08 14:40:00,54.2,54.21,54.17,54.2,13910.0,48.7094,48.7184,48.6825,48.7094,13910.0
2020-10-08 14:45:00,54.2,54.21,54.18,54.21,6099.0,48.7094,48.7184,48.6915,48.7184,6099.0
2020-10-08 14:50:00,54.21,54.21,54.18,54.18,12122.0,48.7184,48.7184,48.6915,48.6915,12122.0
2020-10-08 14:55:00,54.18,54.18,54.15,54.18,22154.0,48.6915,48.6915,48.6645,48.6915,22154.0
2020-10-08 15:00:00,54.17,54.19,54.15,54.18,7162.0,48.6825,48.7005,48.6645,48.6915,7162.0
2020-10-08 15:05:00,54.18,54.18,54.15,54.17,9291.0,48.6915,48.6915,48.6645,48.6825,9291.0
2020-10-08 15:10:00,54.18,54.21,54.16,54.18,8751.0,48.6915,48.7184,48.6735,48.6915,8751.0
2020-10-08 15:15:00,54.17,54.18,54.15,54.15,15739.0,48.6825,48.6915,48.6645,48.6645,15739.0
2020-10-08 15:20:00,54.15,54.19,54.13,54.16,11927.0,48.6645,48.7005,48.6465,48.6735,11927.0
2020-10-08 15:25:00,54.16,54.19,54.16,54.17,13816.0,48.6735,48.7005,48.6735,48.6825,13816.0
2020-10-08 15:30:00,54.17,54.2,54.15,54.17,40334.0,48.6825,48.7094,48.6645,48.6825,40334.0
2020-10-08 15:35:00,54.17,54.17,54.14,54.15,11453.0,48.6825,48.6825,48.6555,48.6645,11453.0
2020-10-08 15:40:00,54.15,54.15,54.12,54.14,11066.0,48.6645,48.6645,48.6375,48.6555,11066.0
2020-10-08 15:45:00,54.15,54.16,54.08,54.09,33340.0,48.6645,48.6735,48.6016,48.6106,33340.0
2020-10-08 15:50:00,54.08,54.1,54.04,54.07,69423.0,48.6016,48.6196,48.5656,48.5926,69423.0
2020-10-08 15:55:00,54.06,54.1,54.03,54.1,135303.0,48.5836,48.6196,48.5567,48.6196,135303.0
2020-10-09 09:30:00,54.39,54.48,54.36,54.43,72002.0,48.8802,48.9611,48.8532,48.9161,72002.0
2020-10-09 09:35:00,54.44,54.48,54.39,54.41,21144.0,48.9251,48.9611,48.8802,48.8982,21144.0
2020-10-09 09:40:00,54.41,54.45,54.37,54.38,33541.0,48.8982,48.9341,48.8622,48.8712,33541.0
2020-10-09 09:45:00,54.36,54.42,54.32,54.42,28713.0,48.8532,48.9072,48.8173,48.9072,28713.0
2020-10-09 09:50:00,54.42,54.47,54.39,54.45,42335.0,48.9072,48.9521,48.8802,48.9341,42335.0
2020-10-09 09:55:00,54.46,54.5,54.42,54.43,24611.0,48.9431,48.9791,48.9072,48.9161,24611.0
2020-10-09 10:00:00,54.43,54.48,54.41,54.48,18535.0,48.9161,48.9611,48.8982,48.9611,18535.0
2020-10-09 10:05:00,54.47,54.47,54.4,54.42,18827.0,48.9521,48.9521,48.8892,48.9072,18827.0
2020-10-09 10:10:00,54.4,54.48,54.36,54.48,23202.0,48.8892,48.9611,48.8532,48.9611,23202.0
2020-10-09 10:15:00,54.47,54.56,54.47,54.56,42124.0,48.9521,49.033,48.9521,49.033,42124.0
2020-10-09 10:20:00,54.55,54.59,54.51,54.58,15213.0,49.024,49.0599,48.988,49.0509,15213.0
2020-10-09 10:25:00,54.59,54.59,54.51,54.59,11466.0,49.0599,49.0599,48.988,49.0599,11466.0
2020-10-09 10:30:00,54.59,54.71,54.58,54.66,37759.0,49.0599,49.1678,49.0509,49.1228,37759.0
2020-10-09 10:35:00,54.65,54.72,54.63,54.72,12532.0,49.1139,49.1768,49.0959,49.1768,12532.0
2020-10-09 10:40:00,54.71,54.79,54.69,54.79,9587.0,49.1678,49.2397,49.1498,49.2397,9587.0
2020-10-09 10:45:00,54.78,54.79,54.73,54.77,14369.0,49.2307,49.2397,49.1858,49.2217,14369.0
2020-10-09 10:50:00,54.78,54.78,54.64,54.65,15233.0,49.2307,49.2307,49.1049,49.1139,15233.0
2020-10-09 10:55:00,54.65,54.7,54.63,54.69,15211.0,49.1139,49.1588,49.0959,49.1498,15211.0
2020-10-09 11:00:00,54.69,54.72,54.67,54.71,8373.0,49.1498,49.1768,49.1318,49.1678,8373.0
2020-10-09 11:05:00,54.72,54.73,54.65,54.69,40990.0,49.1768,49.1858,49.1139,49.1498,40990.0
2020-10-09 11:10:00,54.7,54.74,54.69,54.72,16961.0,49.1588,49.1947,49.1498,49.1768,16961.0
2020-10-09 11:15:00,54.73,54.73,54.67,54.68,8039.0,49.1858,49.1858,49.1318,49.1408,8039.0
2020-10-09 11:20:00,54.69,54.78,54.68,54.77,87694.0,49.1498,49.2307,49.1408,49.2217,87694.0
2020-10-09 11:25:00,54.77,54.84,54.76,54.79,32230.0,49.2217,49.2846,49.2127,49.2397,32230.0
2020-10-09 11:30:00,54.79,54.84,54.75,54.8,21215.0,49.2397,49.2846,49.2037,49.2487,21215.0
2020-10-09 11:35:00,54.81,54.82,54.76,54.77,7946.0,49.2576,49.2666,49.2127,49.2217,7946.0
2020-10-09 11:40:00,54.77,54.85,54.76,54.79,20127.0,49.2217,49.2936,49.2127,49.2397,20127.0
2020-10-09 11:45:00,54.81,54.85,54.81,54.83,4943.0,49.2576,49.2936,49.2576,49.2756,4943.0
2020-10-09 11:50:00,54.83,54.83,54.77,54.8,5800.0,49.2756,49.2756,49.2217,49.2487,5800.0
2020-10-09 11:55:00,54.79,54.8,54.73,54.74,4183.0,49.2397,49.2487,49.1858,49.1947,4183.0
2020-10-09 12:00:00,54.73,54.75,54.71,54.73,4431.0,49.1858,49.2037,49.1678,49.1858,4431.0
2020-10-09 12:05:00,54.72,54.75,54.71,54.74,4721.0,49.1768,49.2037,49.1678,49.1947,4721.0
2020-10-09 12:10:00,54.74,54.74,54.68,54.7,4938.0,49.1947,49.1947,49.1408,49.1588,4938.0
2020-10-09 12:15:00,54.7,54.71,54.66,54.66,9807.0,49.1588,49.1678,49.1228,49.1228,9807.0
2020-10-09 12:20:00,54.67,54.71,54.66,54.67,6180.0,49.1318,49.1678,49.1228,49.1318,6180.0
2020-10-09 12:25:00,54.68,54.68,54.62,54.63,15626.0,49.1408,49.1408,49.0869,49.0959,15626.0
2020-10-09 12:30:00,54.64,54.73,54.64,54.71,61181.0,49.1049,49.1858,49.1049,49.1678,61181.0
2020-10-09 12:35:00,54.72,54.79,54.72,54.78,11998.0,49.1768,49.2397,49.1768,49.2307,11998.0
2020-10-09 12:40:00,54.77,54.79,54.73,54.77,10144.0,49.2217,49.2397,49.1858,49.2217,10144.0
2020-10-09 12:45:00,54.77,54.78,54.71,54.72,2072.0,49.2217,49.2307,49.1678,49.1768,2072.0
2020-10-09 12:50:00,54.73,54.78,54.71,54.78,9440.0,49.1858,49.2307,49.1678,49.2307,9440.0
2020-10-09 12:55:00,54.78,54.8,54.75,54.8,7800.0,49.2307,49.2487,49.2037,49.2487,7800.0
2020-10-09 13:00:00,54.8,54.85,54.79,54.84,12465.0,49.2487,49.2936,49.2397,49.2846,12465.0
2020-10-09 13:05:00,54.83,54.85,54.83,54.84,5988.0,49.2756,49.2936,49.2756,49.2846,5988.0
2020-10-09 13:10:00,54.83,54.83,54.76,54.76,13827.0,49.2756,49.2756,49.2127,49.2127,13827.0
2020-10-09 13:15:00,54.76,54.76,54.68,54.69,9407.0,49.2127,49.2127,49.1408,49.1498,9407.0
2020-10-09 13:20:00,54.68,54.69,54.66,54.66,6192.0,49.1408,49.1498,49.1228,49.1228,6192.0
2020-10-09 13:25:00,54.67,54.68,54.66,54.67,4947.0,49.1318,49.1408,49.1228,49.1318,4947.0
2020-10-09 13:30:00,54.67,54.72,54.66,54.67,22820.0,49.1318,49.1768,49.1228,49.1318,22820.0
2020-10-09 13:35:00,54.67,54.7,54.66,54.69,11238.0,49.1318,49.1588,49.1228,49.1498,11238.0
2020-10-09 13:40:00,54.7,54.71,54.67,54.67,6209.0,49.1588,49.1678,49.1318,49.1318,6209.0
2020-10-09 13:45:00,54.67,54.71,54.66,54.68,7631.0,49.1318,49.1678,49.1228,49.1408,7631.0
2020-10-09 13:50:00,54.68,54.68,54.64,54.65,9575.0,49.1408,49.1408,49.1049,49.1139,9575.0
2020-10-09 13:55:00,54.65,54.68,54.63,54.66,9914.0,49.1139,49.1408,49.0959,49.1228,9914.0
2020-10-09 14:00:00,54.66,54.69,54.65,54.69,6362.0,49.1228,49.1498,49.1139,49.1498,6362.0
2020-10-09 14:05:00,54.69,54.76,54.69,54.72,15295.0,49.1498,49.2127,49.1498,49.1768,15295.0
2020-10-09 14:10:00,54.72,54.77,54.72,54.77,10557.0,49.1768,49.2217,49.1768,49.2217,10557.0
2020-10-09 14:15:00,54.76,54.76,54.72,54.73,4135.0,49.2127,49.2127,49.1768,49.1858,4135.0
2020-10-09 14:20:00,54.73,54.75,54.71,54.73,6920.0,49.1858,49.2037,49.1678,49.1858,6920.0
2020-10-09 14:25:00,54.73,54.8,54.72,54.79,12031.0,49.1858,49.2487,49.1768,49.2397,12031.0
2020-10-09 14:30:00,54.8,54.8,54.76,54.78,13086.0,49.2487,49.2487,49.2127,49.2307,13086.0
2020-10-09 14:35:00,54.77,54.78,54.72,54.75,11967.0,49.2217,49.2307,49.1768,49.2037,11967.0
2020-10-09 14:40:00,54.74,54.77,54.73,54.76,10509.0,49.1947,49.2217,49.1858,49.2127,10509.0
2020-10-09 14:45:00,54.76,54.79,54.76,54.78,5360.0,49.2127,49.2397,49.2127,49.2307,5360.0
2020-10-09 14:50:00,54.78,54.78,54.73,54.75,9512.0,49.2307,49.2307,49.1858,49.2037,9512.0
2020-10-09 14:55:00,54.75,54.75,54.7,54.7,4687.0,49.2037,49.2037,49.1588,49.1588,4687.0
2020-10-09 15:00:00,54.7,54.75,54.69,54.74,10847.0,49.1588,49.2037,49.1498,49.1947,10847.0
2020-10-09 15:05:00,54.74,54.75,54.69,54.69,8506.0,49.1947,49.2037,49.1498,49.1498,8506.0
2020-10-09 15:10:00,54.7,54.71,54.67,54.7,11965.0,49.1588,49.1678,49.1318,49.1588,11965.0
2020-10-09 15:15:00,54.7,54.72,54.68,54.71,13767.0,49.1588,49.1768,49.1408,49.1678,13767.0
2020-10-09 15:20:00,54.72,54.74,54.71,54.73,15810.0,49.1768,49.1947,49.1678,49.1858,15810.0
2020-10-09 15:25:00,54.72,54.75,54.71,54.74,13692.0,49.1768,49.2037,49.1678,49.1947,13692.0
2020-10-09 15:30:00,54.74,54.76,54.7,54.71,18428.0,49.1947,49.2127,49.1588,49.1678,18428.0
2020-10-09 15:35:00,54.71,54.73,54.69,54.7,23320.0,49.1678,49.1858,49.1498,49.1588,23320.0
2020-10-09 15:40:00,54.7,54.71,54.67,54.69,13014.0,49.1588,49.1678,49.1318,49.1498,13014.0
2020-10-09 15:45:00,54.68,54.69,54.65,54.66,22351.0,49.1408,49.1498,49.1139,49.1228,22351.0
2020-10-09 15:50:00,54.66,54.72,54.66,54.7,30916.0,49.1228,49.1768,49.1228,49.1588,30916.0
2020-10-09 15:55:00,54.7,54.73,54.69,54.72,44406.0,49.1588,49.1858,49.1498,49.1768,44406.0
2020-10-12 09:30:00,55.19,55.21,55.13,55.18,126164.0,49.5992,49.6171,49.5452,49.5902,126164.0
2020-10-12 09:35:00,55.19,55.25,55.01,55.02,56741.0,49.5992,49.6531,49.4374,49.4464,56741.0
2020-10-12 09:40:00,55.04,55.05,54.97,55.01,38284.0,49.4643,49.4733,49.4014,49.4374,38284.0
2020-10-12 09:45:00,55.01,55.23,55.0,55.2,158332.0,49.4374,49.6351,49.4284,49.6081,158332.0
2020-10-12 09:50:00,55.21,55.25,55.19,55.21,54525.0,49.6171,49.6531,49.5992,49.6171,54525.0
2020-10-12 09:55:00,55.21,55.22,55.16,55.17,28511.0,49.6171,49.6261,49.5722,49.5812,28511.0
2020-10-12 10:00:00,55.16,55.19,55.12,55.16,38547.0,49.5722,49.5992,49.5362,49.5722,38547.0
2020-10-12 10:05:00,55.18,55.3,55.17,55.27,28981.0,49.5902,49.698,49.5812,49.671,28981.0
2020-10-12 10:10:00,55.26,55.29,55.18,55.29,78302.0,49.6621,49.689,49.5902,49.689,78302.0
2020-10-12 10:15:00,55.29,55.29,55.23,55.25,41307.0,49.689,49.689,49.6351,49.6531,41307.0
2020-10-12 10:20:00,55.25,55.3,55.24,55.29,26195.0,49.6531,49.698,49.6441,49.689,26195.0
2020-10-12 10:25:00,55.28,55.29,55.25,55.28,12008.0,49.68,49.689,49.6531,49.68,12008.0
2020-10-12 10:30:00,55.28,55.29,55.2,55.23,20257.0,49.68,49.689,49.6081,49.6351,20257.0
2020-10-12 10:35:00,55.23,55.27,55.21,55.23,20459.0,49.6351,49.671,49.6171,49.6351,20459.0
2020-10-12 10:40:00,55.22,55.25,55.18,55.2,32600.0,49.6261,49.6531,49.5902,49.6081,32600.0
2020-10-12 10:45:00,55.2,55.3,55.19,55.26,96179.0,49.6081,49.698,49.5992,49.6621,96179.0
2020-10-12 10:50:00,55.25,55.33,55.25,55.31,28714.0,49.6531,49.725,49.6531,49.707,28714.0
2020-10-12 10:55:00,55.31,55.35,55.3,55.32,24666.0,49.707,49.7429,49.698,49.716,24666.0
2020-10-12 11:00:00,55.32,55.34,55.3,55.33,22180.0,49.716,49.734,49.698,49.725,22180.0
2020-10-12 11:05:00,55.34,55.35,55.31,55.34,21444.0,49.734,49.7429,49.707,49.734,21444.0
2020-10-12 11:10:00,55.35,55.37,55.33,55.35,39729.0,49.7429,49.7609,49.725,49.7429,39729.0
2020-10-12 11:15:00,55.35,55.39,55.34,55.38,31347.0,49.7429,49.7789,49.734,49.7699,31347.0
2020-10-12 11:20:00,55.39,55.42,55.38,55.41,45939.0,49.7789,49.8059,49.7699,49.7969,45939.0
2020-10-12 11:25:00,55.42,55.42,55.36,55.36,27156.0,49.8059,49.8059,49.7519,49.7519,27156.0
2020-10-12 11:30:00,55.37,55.45,55.36,55.41,19573.0,49.7609,49.8328,49.7519,49.7969,19573.0
2020-10-12 11:35:00,55.41,55.41,55.36,55.37,9987.0,49.7969,49.7969,49.7519,49.7609,9987.0
2020-10-12 11:40:00,55.37,55.37,55.32,55.34,28382.0,49.7609,49.7609,49.716,49.734,28382.0
2020-10-12 11:45:00,55.35,55.38,55.34,55.37,9883.0,49.7429,49.7699,49.734,49.7609,9883.0
2020-10-12 11:50:00,55.37,55.38,55.3,55.32,21342.0,49.7609,49.7699,49.698,49.716,21342.0
2020-10-12 11:55:00,55.31,55.36,55.31,55.36,17115.0,49.707,49.7519,49.707,49.7519,17115.0
2020-10-12 12:00:00,55.36,55.37,55.35,55.37,5140.0,49.7519,49.7609,49.7429,49.7609,5140.0
2020-10-12 12:05:00,55.37,55.37,55.34,55.35,11889.0,49.7609,49.7609,49.734,49.7429,11889.0
2020-10-12 12:10:00,55.34,55.35,55.27,55.28,58402.0,49.734,49.7429,49.671,49.68,58402.0
2020-10-12 12:15:00,55.28,55.28,55.24,55.26,16203.0,49.68,49.68,49.6441,49.6621,16203.0
2020-10-12 12:20:00,55.26,55.3,55.24,55.29,9071.0,49.6621,49.698,49.6441,49.689,9071.0
2020-10-12 12:25:00,55.29,55.3,55.26,55.27,42160.0,49.689,49.698,49.6621,49.671,42160.0
2020-10-12 12:30:00,55.27,55.34,55.27,55.28,34027.0,49.671,49.734,49.671,49.68,34027.0
2020-10-12 12:35:00,55.29,55.31,55.28,55.3,17881.0,49.689,49.707,49.68,49.698,17881.0
2020-10-12 12:40:00,55.3,55.35,55.29,55.35,14139.0,49.698,49.7429,49.689,49.7429,14139.0
2020-10-12 12:45:00,55.35,55.37,55.32,55.33,9863.0,49.7429,49.7609,49.716,49.725,9863.0
2020-10-12 12:50:00,55.34,55.37,55.33,55.37,22377.0,49.734,49.7609,49.725,49.7609,22377.0
2020-10-12 12:55:00,55.37,55.37,55.31,55.31,16373.0,49.7609,49.7609,49.707,49.707,16373.0
2020-10-12 13:00:00,55.31,55.32,55.28,55.31,4448.0,49.707,49.716,49.68,49.707,4448.0
2020-10-12 13:05:00,55.31,55.31,55.28,55.29,3000.0,49.707,49.707,49.68,49.689,3000.0
2020-10-12 13:10:00,55.28,55.3,55.27,55.29,6790.0,49.68,49.698,49.671,49.689,6790.0
2020-10-12 13:15:00,55.3,55.35,55.3,55.35,18897.0,49.698,49.7429,49.698,49.7429,18897.0
2020-10-12 13:20:00,55.34,55.36,55.31,55.36,4981.0,49.734,49.7519,49.707,49.7519,4981.0
2020-10-12 13:25:00,55.35,55.36,55.3,55.31,10646.0,49.7429,49.7519,49.698,49.707,10646.0
2020-10-12 13:30:00,55.32,55.35,55.29,55.32,26927.0,49.716,49.7429,49.689,49.716,26927.0
2020-10-12 13:35:00,55.32,55.32,55.26,55.3,31248.0,49.716,49.716,49.6621,49.698,31248.0
2020-10-12 13:40:00,55.3,55.31,55.28,55.3,22214.0,49.698,49.707,49.68,49.698,22214.0
2020-10-12 13:45:00,55.3,55.32,55.27,55.32,17871.0,49.698,49.716,49.671,49.716,17871.0
2020-10-12 13:50:00,55.32,55.35,55.32,55.35,7636.0,49.716,49.7429,49.716,49.7429,7636.0
2020-10-12 13:55:00,55.35,55.35,55.3,55.33,8060.0,49.7429,49.7429,49.698,49.725,8060.0
2020-10-12 14:00:00,55.32,55.35,55.32,55.33,6357.0,49.716,49.7429,49.716,49.725,6357.0
2020-10-12 14:05:00,55.34,55.34,55.28,55.3,23543.0,49.734,49.734,49.68,49.698,23543.0
2020-10-12 14:10:00,55.3,55.31,55.24,55.25,18587.0,49.698,49.707,49.6441,49.6531,18587.0
2020-10-12 14:15:00,55.24,55.26,55.22,55.23,13793.0,49.6441,49.6621,49.6261,49.6351,13793.0
2020-10-12 14:20:00,55.23,55.24,55.19,55.19,44271.0,49.6351,49.6441,49.5992,49.5992,44271.0
2020-10-12 14:25:00,55.19,55.23,55.18,55.21,20963.0,49.5992,49.6351,49.5902,49.6171,20963.0
2020-10-12 14:30:00,55.21,55.24,55.2,55.21,18235.0,49.6171,49.6441,49.6081,49.6171,18235.0
2020-10-12 14:35:00,55.21,55.23,55.16,55.17,14757.0,49.6171,49.6351,49.5722,49.5812,14757.0
2020-10-12 14:40:00,55.17,55.18,55.13,55.18,18469.0,49.5812,49.5902,49.5452,49.5902,18469.0
2020-10-12 14:45:00,55.18,55.19,55.14,55.16,13496.0,49.5902,49.5992,49.5542,49.5722,13496.0
2020-10-12 14:50:00,55.16,55.18,55.14,55.16,12679.0,49.5722,49.5902,49.5542,49.5722,12679.0
2020-10-12 14:55:00,55.17,55.2,55.16,55.2,19224.0,49.5812,49.6081,49.5722,49.6081,19224.0
2020-10-12 15:00:00,55.2,55.21,55.17,55.19,19588.0,49.6081,49.6171,49.5812,49.5992,19588.0
2020-10-12 15:05:00,55.19,55.22,55.18,55.19,41488.0,49.5992,49.6261,49.5902,49.5992,41488.0
2020-10-12 15:10:00,55.2,55.2,55.15,55.16,21693.0,49.6081,49.6081,49.5632,49.5722,21693.0
2020-10-12 15:15:00,55.16,55.21,55.16,55.2,25268.0,49.5722,49.6171,49.5722,49.6081,25268.0
2020-10-12 15:20:00,55.2,55.22,55.19,55.22,20051.0,49.6081,49.6261,49.5992,49.6261,20051.0
2020-10-12 15:25:00,55.22,55.22,55.17,55.19,42965.0,49.6261,49.6261,49.5812,49.5992,42965.0
2020-10-12 15:30:00,55.19,55.21,55.15,55.18,47024.0,49.5992,49.6171,49.5632,49.5902,47024.0
2020-10-12 15:35:00,55.18,55.2,55.17,55.18,13487.0,49.5902,49.6081,49.5812,49.5902,13487.0
2020-10-12 15:40:00,55.19,55.21,55.18,55.2,28291.0,49.5992,49.6171,49.5902,49.6081,28291.0
2020-10-12 15:45:00,55.2,55.21,55.18,55.18,28791.0,49.6081,49.6171,49.5902,49.5902,28791.0
2020-10-12 15:50:00,55.18,55.22,55.17,55.21,45738.0,49.5902,49.6261,49.5812,49.6171,45738.0
2020-10-12 15:55:00,55.22,55.28,55.21,55.26,79678.0,49.6261,49.68,49.6171,49.6621,79678.0
2020-10-13 09:30:00,54.77,54.96,54.71,54.95,75183.0,49.2217,49.3925,49.1678,49.3835,75183.0
2020-10-13 09:35:00,54.98,55.03,54.93,55.02,73081.0,49.4104,49.4554,49.3655,49.4464,73081.0
2020-10-13 09:40:00,55.01,55.07,54.97,55.01,27858.0,49.4374,49.4913,49.4014,49.4374,27858.0
2020-10-13 09:45:00,55.01,55.06,54.99,55.04,25234.0,49.4374,49.4823,49.4194,49.4643,25234.0
2020-10-13 09:50:00,55.04,55.06,54.98,55.04,60877.0,49.4643,49.4823,49.4104,49.4643,60877.0
2020-10-13 09:55:00,55.04,55.15,55.03,55.14,23509.0,49.4643,49.5632,49.4554,49.5542,23509.0
2020-10-13 10:00:00,55.13,55.13,55.07,55.07,92712.0,49.5452,49.5452,49.4913,49.4913,92712.0
2020-10-13 10:05:00,55.04,55.09,54.98,55.0,40976.0,49.4643,49.5093,49.4104,49.4284,40976.0
2020-10-13 10:10:00,55.0,55.0,54.84,54.88,55524.0,49.4284,49.4284,49.2846,49.3206,55524.0
2020-10-13 10:15:00,54.89,54.92,54.86,54.91,22914.0,49.3295,49.3565,49.3026,49.3475,22914.0
2020-10-13 10:20:00,54.93,54.93,54.85,54.88,21001.0,49.3655,49.3655,49.2936,49.3206,21001.0
2020-10-13 10:25:00,54.89,55.05,54.88,55.05,33475.0,49.3295,49.4733,49.3206,49.4733,33475.0
2020-10-13 10:30:00,55.06,55.1,55.02,55.05,84438.0,49.4823,49.5183,49.4464,49.4733,84438.0
2020-10-13 10:35:00,55.06,55.07,55.02,55.05,20761.0,49.4823,49.4913,49.4464,49.4733,20761.0
2020-10-13 10:40:00,55.06,55.06,54.89,54.9,30977.0,49.4823,49.4823,49.3295,49.3385,30977.0
2020-10-13 10:45:00,54.9,54.95,54.87,54.91,56213.0,49.3385,49.3835,49.3116,49.3475,56213.0
2020-10-13 10:50:00,54.91,54.94,54.86,54.86,34584.0,49.3475,49.3745,49.3026,49.3026,34584.0
2020-10-13 10:55:00,54.86,54.95,54.84,54.95,31740.0,49.3026,49.3835,49.2846,49.3835,31740.0
2020-10-13 11:00:00,54.94,54.94,54.84,54.85,18067.0,49.3745,49.3745,49.2846,49.2936,18067.0
2020-10-13 11:05:00,54.86,54.9,54.84,54.88,19581.0,49.3026,49.3385,49.2846,49.3206,19581.0
2020-10-13 11:10:00,54.88,54.9,54.86,54.89,20209.0,49.3206,49.3385,49.3026,49.3295,20209.0
2020-10-13 11:15:00,54.9,54.9,54.83,54.87,13198.0,49.3385,49.3385,49.2756,49.3116,13198.0
2020-10-13 11:20:00,54.88,54.92,54.86,54.86,17216.0,49.3206,49.3565,49.3026,49.3026,17216.0
2020-10-13 11:25:00,54.86,54.87,54.81,54.85,25402.0,49.3026,49.3116,49.2576,49.2936,25402.0
2020-10-13 11:30:00,54.85,54.93,54.83,54.93,100225.0,49.2936,49.3655,49.2756,49.3655,100225.0
2020-10-13 11:35:00,54.93,54.95,54.88,54.89,37090.0,49.3655,49.3835,49.3206,49.3295,37090.0
2020-10-13 11:40:00,54.88,54.89,54.81,54.84,20242.0,49.3206,49.3295,49.2576,49.2846,20242.0
2020-10-13 11:45:00,54.86,54.88,54.83,54.86,19091.0,49.3026,49.3206,49.2756,49.3026,19091.0
2020-10-13 11:50:00,54.86,54.9,54.85,54.9,16407.0,49.3026,49.3385,49.2936,49.3385,16407.0
2020-10-13 11:55:00,54.9,54.91,54.88,54.88,7337.0,49.3385,49.3475,49.3206,49.3206,7337.0
2020-10-13 12:00:00,54.89,54.92,54.88,54.9,8046.0,49.3295,49.3565,49.3206,49.3385,8046.0
2020-10-13 12:05:00,54.9,54.94,54.89,54.91,18955.0,49.3385,49.3745,49.3295,49.3475,18955.0
2020-10-13 12:10:00,54.91,54.92,54.86,54.88,11910.0,49.3475,49.3565,49.3026,49.3206,11910.0
2020-10-13 12:15:00,54.88,54.88,54.82,54.85,21776.0,49.3206,49.3206,49.2666,49.2936,21776.0
2020-10-13 12:20:00,54.84,54.86,54.82,54.85,12286.0,49.2846,49.3026,49.2666,49.2936,12286.0
2020-10-13 12:25:00,54.84,54.86,54.82,54.84,8221.0,49.2846,49.3026,49.2666,49.2846,8221.0
2020-10-13 12:30:00,54.83,54.88,54.82,54.86,5209.0,49.2756,49.3206,49.2666,49.3026,5209.0
2020-10-13 12:35:00,54.86,54.86,54.82,54.84,4687.0,49.3026,49.3026,49.2666,49.2846,4687.0
2020-10-13 12:40:00,54.85,54.86,54.82,54.86,6177.0,49.2936,49.3026,49.2666,49.3026,6177.0
2020-10-13 12:45:00,54.86,54.86,54.83,54.84,10869.0,49.3026,49.3026,49.2756,49.2846,10869.0
2020-10-13 12:50:00,54.82,54.83,54.79,54.79,5528.0,49.2666,49.2756,49.2397,49.2397,5528.0
2020-10-13 12:55:00,54.78,54.8,54.78,54.79,5249.0,49.2307,49.2487,49.2307,49.2397,5249.0
2020-10-13 13:00:00,54.8,54.8,54.78,54.78,7249.0,49.2487,49.2487,49.2307,49.2307,7249.0
2020-10-13 13:05:00,54.78,54.79,54.73,54.74,11302.0,49.2307,49.2397,49.1858,49.1947,11302.0
2020-10-13 13:10:00,54.74,54.77,54.74,54.77,11229.0,49.1947,49.2217,49.1947,49.2217,11229.0
2020-10-13 13:15:00,54.76,54.78,54.76,54.78,7248.0,49.2127,49.2307,49.2127,49.2307,7248.0
2020-10-13 13:20:00,54.78,54.8,54.76,54.77,19775.0,49.2307,49.2487,49.2127,49.2217,19775.0
2020-10-13 13:25:00,54.77,54.83,54.76,54.8,22601.0,49.2217,49.2756,49.2127,49.2487,22601.0
2020-10-13 13:30:00,54.8,54.8,54.74,54.77,15917.0,49.2487,49.2487,49.1947,49.2217,15917.0
2020-10-13 13:35:00,54.77,54.79,54.75,54.76,12609.0,49.2217,49.2397,49.2037,49.2127,12609.0
2020-10-13 13:40:00,54.77,54.79,54.76,54.77,8608.0,49.2217,49.2397,49.2127,49.2217,8608.0
2020-10-13 13:45:00,54.77,54.81,54.76,54.8,16156.0,49.2217,49.2576,49.2127,49.2487,16156.0
2020-10-13 13:50:00,54.81,54.82,54.78,54.8,18101.0,49.2576,49.2666,49.2307,49.2487,18101.0
2020-10-13 13:55:00,54.8,54.8,54.76,54.76,11334.0,49.2487,49.2487,49.2127,49.2127,11334.0
2020-10-13 14:00:00,54.76,54.76,54.7,54.72,25480.0,49.2127,49.2127,49.1588,49.1768,25480.0
2020-10-13 14:05:00,54.71,54.75,54.71,54.74,12703.0,49.1678,49.2037,49.1678,49.1947,12703.0
2020-10-13 14:10:00,54.75,54.76,54.71,54.72,24968.0,49.2037,49.2127,49.1678,49.1768,24968.0
2020-10-13 14:15:00,54.72,54.72,54.66,54.68,28782.0,49.1768,49.1768,49.1228,49.1408,28782.0
2020-10-13 14:20:00,54.68,54.7,54.66,54.7,23009.0,49.1408,49.1588,49.1228,49.1588,23009.0
2020-10-13 14:25:00,54.71,54.71,54.58,54.59,21145.0,49.1678,49.1678,49.0509,49.0599,21145.0
2020-10-13 14:30:00,54.59,54.59,54.51,54.59,39716.0,49.0599,49.0599,48.988,49.0599,39716.0
2020-10-13 14:35:00,54.58,54.61,54.53,54.53,19824.0,49.0509,49.0779,49.006,49.006,19824.0
2020-10-13 14:40:00,54.54,54.55,54.47,54.48,24842.0,49.015,49.024,48.9521,48.9611,24842.0
2020-10-13 14:45:00,54.48,54.51,54.44,54.49,42491.0,48.9611,48.988,48.9251,48.9701,42491.0
2020-10-13 14:50:00,54.49,54.49,54.45,54.48,23369.0,48.9701,48.9701,48.9341,48.9611,23369.0
2020-10-13 14:55:00,54.48,54.61,54.47,54.59,24611.0,48.9611,49.0779,48.9521,49.0599,24611.0
2020-10-13 15:00:00,54.59,54.62,54.58,54.61,21435.0,49.0599,49.0869,49.0509,49.0779,21435.0
2020-10-13 15:05:00,54.6,54.61,54.59,54.6,18305.0,49.0689,49.0779,49.0599,49.0689,18305.0
2020-10-13 15:10:00,54.6,54.65,54.58,54.59,41175.0,49.0689,49.1139,49.0509,49.0599,41175.0
2020-10-13 15:15:00,54.59,54.6,54.56,54.58,24908.0,49.0599,49.0689,49.033,49.0509,24908.0
2020-10-13 15:20:00,54.58,54.62,54.57,54.61,33347.0,49.0509,49.0869,49.042,49.0779,33347.0
2020-10-13 15:25:00,54.6,54.62,54.58,54.6,31180.0,49.0689,49.0869,49.0509,49.0689,31180.0
2020-10-13 15:30:00,54.6,54.63,54.59,54.63,28534.0,49.0689,49.0959,49.0599,49.0959,28534.0
2020-10-13 15:35:00,54.62,54.63,54.57,54.61,53084.0,49.0869,49.0959,49.042,49.0779,53084.0
2020-10-13 15:40:00,54.61,54.63,54.57,54.58,35854.0,49.0779,49.0959,49.042,49.0509,35854.0
2020-10-13 15:45:00,54.57,54.59,54.54,54.55,37820.0,49.042,49.0599,49.015,49.024,37820.0
2020-10-13 15:50:00,54.55,54.59,54.53,54.56,92765.0,49.024,49.0599,49.006,49.033,92765.0
2020-10-13 15:55:00,54.57,54.58,54.47,54.49,204312.0,49.042,49.0509,48.9521,48.9701,204312.0
2020-10-14 09:30:00,54.0,54.06,53.8,53.85,154573.0,48.5297,48.5836,48.35,48.3949,154573.0
2020-10-14 09:35:00,53.85,53.98,53.84,53.93,43587.0,48.3949,48.5117,48.3859,48.4668,43587.0
2020-10-14 09:40:00,53.93,54.02,53.87,54.0,42516.0,48.4668,48.5477,48.4129,48.5297,42516.0
2020-10-14 09:45:00,54.0,54.0,53.92,53.93,23833.0,48.5297,48.5297,48.4578,48.4668,23833.0
2020-10-14 09:50:00,53.93,53.95,53.86,53.88,60583.0,48.4668,48.4848,48.4039,48.4219,60583.0
2020-10-14 09:55:00,53.89,53.93,53.87,53.9,66472.0,48.4308,48.4668,48.4129,48.4398,66472.0
2020-10-14 10:00:00,53.9,53.92,53.81,53.84,57092.0,48.4398,48.4578,48.3589,48.3859,57092.0
2020-10-14 10:05:00,53.84,53.88,53.81,53.85,50626.0,48.3859,48.4219,48.3589,48.3949,50626.0
2020-10-14 10:10:00,53.85,53.9,53.82,53.82,36301.0,48.3949,48.4398,48.3679,48.3679,36301.0
2020-10-14 10:15:00,53.82,53.84,53.72,53.73,68003.0,48.3679,48.3859,48.2781,48.2871,68003.0
2020-10-14 10:20:00,53.74,53.76,53.7,53.71,59628.0,48.296,48.314,48.2601,48.2691,59628.0
2020-10-14 10:25:00,53.71,53.71,53.62,53.63,68613.0,48.2691,48.2691,48.1882,48.1972,68613.0
2020-10-14 10:30:00,53.63,53.64,53.51,53.52,54577.0,48.1972,48.2062,48.0893,48.0983,54577.0
2020-10-14 10:35:00,53.52,53.59,53.51,53.55,50721.0,48.0983,48.1612,48.0893,48.1253,50721.0
2020-10-14 10:40:00,53.55,53.65,53.55,53.65,61126.0,48.1253,48.2152,48.1253,48.2152,61126.0
2020-10-14 10:45:00,53.66,53.74,53.62,53.71,124744.0,48.2241,48.296,48.1882,48.2691,124744.0
2020-10-14 10:50:00,53.72,53.73,53.61,53.61,50558.0,48.2781,48.2871,48.1792,48.1792,50558.0
2020-10-14 10:55:00,53.62,53.63,53.56,53.58,27451.0,48.1882,48.1972,48.1343,48.1522,27451.0
2020-10-14 11:00:00,53.58,53.65,53.54,53.65,19686.0,48.1522,48.2152,48.1163,48.2152,19686.0
2020-10-14 11:05:00,53.65,53.77,53.64,53.77,16416.0,48.2152,48.323,48.2062,48.323,16416.0
2020-10-14 11:10:00,53.78,53.78,53.67,53.72,21300.0,48.332,48.332,48.2331,48.2781,21300.0
2020-10-14 11:15:00,53.72,53.78,53.7,53.72,31161.0,48.2781,48.332,48.2601,48.2781,31161.0
2020-10-14 11:20:00,53.71,53.72,53.6,53.61,32237.0,48.2691,48.2781,48.1702,48.1792,32237.0
2020-10-14 11:25:00,53.61,53.63,53.46,53.5,70753.0,48.1792,48.1972,48.0444,48.0804,70753.0
2020-10-14 11:30:00,53.49,53.55,53.39,53.41,77203.0,48.0714,48.1253,47.9815,47.9995,77203.0
2020-10-14 11:35:00,53.42,53.49,53.42,53.46,17077.0,48.0085,48.0714,48.0085,48.0444,17077.0
2020-10-14 11:40:00,53.47,53.48,53.43,53.44,29133.0,48.0534,48.0624,48.0174,48.0264,29133.0
2020-10-14 11:45:00,53.44,53.44,53.36,53.39,24171.0,48.0264,48.0264,47.9545,47.9815,24171.0
2020-10-14 11:50:00,53.39,53.41,53.31,53.31,51621.0,47.9815,47.9995,47.9096,47.9096,51621.0
2020-10-14 11:55:00,53.32,53.35,53.31,53.33,21380.0,47.9186,47.9455,47.9096,47.9276,21380.0
2020-10-14 12:00:00,53.32,53.37,53.31,53.32,14282.0,47.9186,47.9635,47.9096,47.9186,14282.0
2020-10-14 12:05:00,53.33,53.35,53.31,53.35,19191.0,47.9276,47.9455,47.9096,47.9455,19191.0
2020-10-14 12:10:00,53.34,53.34,53.29,53.32,30968.0,47.9366,47.9366,47.8916,47.9186,30968.0
2020-10-14 12:15:00,53.32,53.32,53.27,53.3,23481.0,47.9186,47.9186,47.8737,47.9006,23481.0
2020-10-14 12:20:00,53.3,53.31,53.28,53.3,22969.0,47.9006,47.9096,47.8826,47.9006,22969.0
2020-10-14 12:25:00,53.29,53.33,53.28,53.31,28043.0,47.8916,47.9276,47.8826,47.9096,28043.0
2020-10-14 12:30:00,53.3,53.33,53.28,53.32,11072.0,47.9006,47.9276,47.8826,47.9186,11072.0
2020-10-14 12:35:00,53.32,53.32,53.27,53.32,15258.0,47.9186,47.9186,47.8737,47.9186,15258.0
2020-10-14 12:40:00,53.32,53.37,53.31,53.35,11917.0,47.9186,47.9635,47.9096,47.9455,11917.0
2020-10-14 12:45:00,53.35,53.36,53.34,53.35,9292.0,47.9455,47.9545,47.9366,47.9455,9292.0
2020-10-14 12:50:00,53.34,53.34,53.3,53.3,20188.0,47.9366,47.9366,47.9006,47.9006,20188.0
2020-10-14 12:55:00,53.3,53.35,53.25,53.28,45530.0,47.9006,47.9455,47.8557,47.8826,45530.0
2020-10-14 13:00:00,53.27,53.29,53.25,53.28,9214.0,47.8737,47.8916,47.8557,47.8826,9214.0
2020-10-14 13:05:00,53.28,53.3,53.26,53.27,16158.0,47.8826,47.9006,47.8647,47.8737,16158.0
2020-10-14 13:10:00,53.27,53.3,53.27,53.28,8386.0,47.8737,47.9006,47.8737,47.8826,8386.0
2020-10-14 13:15:00,53.27,53.28,53.25,53.27,17104.0,47.8737,47.8826,47.8557,47.8737,17104.0
2020-10-14 13:20:00,53.27,53.27,53.22,53.23,16873.0,47.8737,47.8737,47.8287,47.8377,16873.0
2020-10-14 13:25:00,53.23,53.24,53.21,53.21,11496.0,47.8377,47.8467,47.8197,47.8197,11496.0
2020-10-14 13:30:00,53.22,53.22,53.18,53.19,28522.0,47.8287,47.8287,47.7928,47.8018,28522.0
2020-10-14 13:35:00,53.19,53.2,53.16,53.18,32285.0,47.8018,47.8107,47.7748,47.7928,32285.0
2020-10-14 13:40:00,53.19,53.29,53.18,53.29,22066.0,47.8018,47.8916,47.7928,47.8916,22066.0
2020-10-14 13:45:00,53.29,53.34,53.28,53.34,20797.0,47.8916,47.9366,47.8826,47.9366,20797.0
2020-10-14 13:50:00,53.33,53.34,53.28,53.32,16411.0,47.9276,47.9366,47.8826,47.9186,16411.0
2020-10-14 13:55:00,53.31,53.33,53.31,53.32,21331.0,47.9096,47.9276,47.9096,47.9186,21331.0
2020-10-14 14:00:00,53.31,53.34,53.29,53.3,26813.0,47.9096,47.9366,47.8916,47.9006,26813.0
2020-10-14 14:05:00,53.3,53.39,53.29,53.37,218030.0,47.9006,47.9815,47.8916,47.9635,218030.0
2020-10-14 14:10:00,53.37,53.39,53.35,53.35,24187.0,47.9635,47.9815,47.9455,47.9455,24187.0
2020-10-14 14:15:00,53.35,53.35,53.32,53.33,16445.0,47.9455,47.9455,47.9186,47.9276,16445.0
2020-10-14 14:20:00,53.33,53.36,53.32,53.33,17040.0,47.9276,47.9545,47.9186,47.9276,17040.0
2020-10-14 14:25:00,53.33,53.33,53.19,53.2,106181.0,47.9276,47.9276,47.8018,47.8107,106181.0
2020-10-14 14:30:00,53.2,53.23,53.16,53.16,17247.0,47.8107,47.8377,47.7748,47.7748,17247.0
2020-10-14 14:35:00,53.17,53.17,53.01,53.02,90337.0,47.7838,47.7838,47.64,47.649,90337.0
2020-10-14 14:40:00,53.02,53.09,52.94,53.04,162796.0,47.649,47.7119,47.5771,47.667,162796.0
2020-10-14 14:45:00,53.04,53.07,53.02,53.04,21836.0,47.667,47.6939,47.649,47.667,21836.0
2020-10-14 14:50:00,53.03,53.07,53.03,53.06,29900.0,47.658,47.6939,47.658,47.6849,29900.0
2020-10-14 14:55:00,53.05,53.16,53.05,53.11,53806.0,47.6759,47.7748,47.6759,47.7299,53806.0
2020-10-14 15:00:00,53.12,53.16,53.11,53.14,72572.0,47.7388,47.7748,47.7299,47.7568,72572.0
2020-10-14 15:05:00,53.14,53.2,53.1,53.19,63523.0,47.7568,47.8107,47.7209,47.8018,63523.0
2020-10-14 15:10:00,53.19,53.2,53.16,53.18,44009.0,47.8018,47.8107,47.7748,47.7928,44009.0
2020-10-14 15:15:00,53.17,53.18,53.15,53.18,56036.0,47.7838,47.7928,47.7658,47.7928,56036.0
2020-10-14 15:20:00,53.18,53.21,53.17,53.2,41992.0,47.7928,47.8197,47.7838,47.8107,41992.0
2020-10-14 15:25:00,53.2,53.28,53.19,53.23,68313.0,47.8107,47.8826,47.8018,47.8377,68313.0
2020-10-14 15:30:00,53.23,53.27,53.2,53.25,26212.0,47.8377,47.8737,47.8107,47.8557,26212.0
2020-10-14 15:35:00,53.25,53.25,53.2,53.22,51215.0,47.8557,47.8557,47.8107,47.8287,51215.0
2020-10-14 15:40:00,53.22,53.26,53.2,53.23,87942.0,47.8287,47.8647,47.8107,47.8377,87942.0
2020-10-14 15:45:00,53.23,53.24,53.18,53.22,56449.0,47.8377,47.8467,47.7928,47.8287,56449.0
2020-10-14 15:50:00,53.22,53.24,53.2,53.23,69939.0,47.8287,47.8467,47.8107,47.8377,69939.0
2020-10-14 15:55:00,53.23,53.23,53.17,53.19,249852.0,47.8377,47.8377,47.7838,47.8018,249852.0
2020-10-15 09:30:00,52.45,52.49,52.35,52.38,131906.0,47.1367,47.1727,47.0468,47.0738,131906.0
2020-10-15 09:35:00,52.38,52.46,52.33,52.46,68679.0,47.0738,47.1457,47.0289,47.1457,68679.0
2020-10-15 09:40:00,52.46,52.48,52.38,52.44,46260.0,47.1457,47.1637,47.0738,47.1277,46260.0
2020-10-15 09:45:00,52.43,52.52,52.42,52.5,31835.0,47.1187,47.1996,47.1098,47.1817,31835.0
2020-10-15 09:50:00,52.49,52.61,52.49,52.61,24750.0,47.1727,47.2805,47.1727,47.2805,24750.0
2020-10-15 09:55:00,52.62,52.63,52.56,52.62,46935.0,47.2895,47.2985,47.2356,47.2895,46935.0
2020-10-15 10:00:00,52.62,52.63,52.43,52.5,77773.0,47.2895,47.2985,47.1187,47.1817,77773.0
2020-10-15 10:05:00,52.51,52.52,52.39,52.43,75195.0,47.1906,47.1996,47.0828,47.1187,75195.0
2020-10-15 10:10:00,52.45,52.5,52.43,52.44,46536.0,47.1367,47.1817,47.1187,47.1277,46536.0
2020-10-15 10:15:00,52.42,52.55,52.4,52.48,45439.0,47.1098,47.2266,47.0918,47.1637,45439.0
2020-10-15 10:20:00,52.48,52.5,52.36,52.38,21948.0,47.1637,47.1817,47.0558,47.0738,21948.0
2020-10-15 10:25:00,52.38,52.42,52.35,52.35,32735.0,47.0738,47.1098,47.0468,47.0468,32735.0
2020-10-15 10:30:00,52.35,52.4,52.34,52.39,81303.0,47.0468,47.0918,47.0379,47.0828,81303.0
2020-10-15 10:35:00,52.39,52.4,52.23,52.26,90740.0,47.0828,47.0918,46.939,46.966,90740.0
2020-10-15 10:40:00,52.27,52.36,52.24,52.33,172813.0,46.975,47.0558,46.948,47.0289,172813.0
2020-10-15 10:45:00,52.33,52.43,52.3,52.38,70052.0,47.0289,47.1187,47.0019,47.0738,70052.0
2020-10-15 10:50:00,52.37,52.45,52.36,52.43,34596.0,47.0648,47.1367,47.0558,47.1187,34596.0
2020-10-15 10:55:00,52.45,52.48,52.41,52.45,83903.0,47.1367,47.1637,47.1008,47.1367,83903.0
2020-10-15 11:00:00,52.45,52.45,52.35,52.4,47582.0,47.1367,47.1367,47.0468,47.0918,47582.0
2020-10-15 11:05:00,52.41,52.5,52.4,52.47,44129.0,47.1008,47.1817,47.0918,47.1547,44129.0
2020-10-15 11:10:00,52.47,52.49,52.43,52.46,24886.0,47.1547,47.1727,47.1187,47.1457,24886.0
2020-10-15 11:15:00,52.46,52.55,52.44,52.54,13560.0,47.1457,47.2266,47.1277,47.2176,13560.0
2020-10-15 11:20:00,52.55,52.62,52.53,52.6,22491.0,47.2266,47.2895,47.2086,47.2715,22491.0
2020-10-15 11:25:00,52.59,52.6,52.53,52.53,17023.0,47.2625,47.2715,47.2086,47.2086,17023.0
2020-10-15 11:30:00,52.55,52.6,52.49,52.6,104811.0,47.2266,47.2715,47.1727,47.2715,104811.0
2020-10-15 11:35:00,52.6,52.61,52.54,52.58,17011.0,47.2715,47.2805,47.2176,47.2535,17011.0
2020-10-15 11:40:00,52.58,52.63,52.58,52.62,6775.0,47.2535,47.2985,47.2535,47.2895,6775.0
2020-10-15 11:45:00,52.63,52.64,52.58,52.59,17776.0,47.2985,47.3075,47.2535,47.2625,17776.0
2020-10-15 11:50:00,52.6,52.63,52.54,52.56,21344.0,47.2715,47.2985,47.2176,47.2356,21344.0
2020-10-15 11:55:00,52.56,52.56,52.51,52.54,22887.0,47.2356,47.2356,47.1906,47.2176,22887.0
2020-10-15 12:00:00,52.54,52.61,52.52,52.6,28501.0,47.2176,47.2805,47.1996,47.2715,28501.0
2020-10-15 12:05:00,52.61,52.62,52.55,52.56,15770.0,47.2805,47.2895,47.2266,47.2356,15770.0
2020-10-15 12:10:00,52.55,52.58,52.55,52.58,10536.0,47.2266,47.2535,47.2266,47.2535,10536.0
2020-10-15 12:15:00,52.58,52.58,52.55,52.57,6330.0,47.2535,47.2535,47.2266,47.2446,6330.0
2020-10-15 12:20:00,52.57,52.58,52.55,52.56,6273.0,47.2446,47.2535,47.2266,47.2356,6273.0
2020-10-15 12:25:00,52.57,52.57,52.53,52.54,7990.0,47.2446,47.2446,47.2086,47.2176,7990.0
2020-10-15 12:30:00,52.54,52.58,52.52,52.52,12326.0,47.2176,47.2535,47.1996,47.1996,12326.0
2020-10-15 12:35:00,52.53,52.53,52.47,52.48,20079.0,47.2086,47.2086,47.1547,47.1637,20079.0
2020-10-15 12:40:00,52.47,52.51,52.46,52.47,5790.0,47.1547,47.1906,47.1457,47.1547,5790.0
2020-10-15 12:45:00,52.46,52.57,52.43,52.53,27136.0,47.1457,47.2446,47.1187,47.2086,27136.0
2020-10-15 12:50:00,52.53,52.61,52.52,52.61,10024.0,47.2086,47.2805,47.1996,47.2805,10024.0
2020-10-15 12:55:00,52.6,52.61,52.57,52.58,8605.0,47.2715,47.2805,47.2446,47.2535,8605.0
2020-10-15 13:00:00,52.58,52.64,52.58,52.61,8493.0,47.2535,47.3075,47.2535,47.2805,8493.0
2020-10-15 13:05:00,52.61,52.69,52.6,52.67,21045.0,47.2805,47.3524,47.2715,47.3344,21045.0
2020-10-15 13:10:00,52.68,52.72,52.66,52.72,7485.0,47.3434,47.3794,47.3254,47.3794,7485.0
2020-10-15 13:15:00,52.71,52.71,52.64,52.67,9562.0,47.3704,47.3704,47.3075,47.3344,9562.0
2020-10-15 13:20:00,52.68,52.72,52.67,52.7,15416.0,47.3434,47.3794,47.3344,47.3614,15416.0
2020-10-15 13:25:00,52.71,52.74,52.7,52.72,14955.0,47.3704,47.3973,47.3614,47.3794,14955.0
2020-10-15 13:30:00,52.72,52.73,52.69,52.72,13336.0,47.3794,47.3884,47.3524,47.3794,13336.0
2020-10-15 13:35:00,52.73,52.77,52.73,52.75,23234.0,47.3884,47.4243,47.3884,47.4063,23234.0
2020-10-15 13:40:00,52.76,52.77,52.73,52.75,9706.0,47.4153,47.4243,47.3884,47.4063,9706.0
2020-10-15 13:45:00,52.75,52.76,52.7,52.71,9344.0,47.4063,47.4153,47.3614,47.3704,9344.0
2020-10-15 13:50:00,52.72,52.74,52.69,52.7,19374.0,47.3794,47.3973,47.3524,47.3614,19374.0
2020-10-15 13:55:00,52.7,52.7,52.67,52.68,23243.0,47.3614,47.3614,47.3344,47.3434,23243.0
2020-10-15 14:00:00,52.68,52.71,52.64,52.66,13531.0,47.3434,47.3704,47.3075,47.3254,13531.0
2020-10-15 14:05:00,52.66,52.67,52.61,52.61,12192.0,47.3254,47.3344,47.2805,47.2805,12192.0
2020-10-15 14:10:00,52.61,52.62,52.58,52.59,16101.0,47.2805,47.2895,47.2535,47.2625,16101.0
2020-10-15 14:15:00,52.6,52.62,52.59,52.59,12082.0,47.2715,47.2895,47.2625,47.2625,12082.0
2020-10-15 14:20:00,52.6,52.6,52.58,52.59,6369.0,47.2715,47.2715,47.2535,47.2625,6369.0
2020-10-15 14:25:00,52.58,52.61,52.58,52.61,10818.0,47.2535,47.2805,47.2535,47.2805,10818.0
2020-10-15 14:30:00,52.6,52.62,52.58,52.61,13609.0,47.2715,47.2895,47.2535,47.2805,13609.0
2020-10-15 14:35:00,52.6,52.61,52.57,52.61,9828.0,47.2715,47.2805,47.2446,47.2805,9828.0
2020-10-15 14:40:00,52.61,52.62,52.58,52.58,13355.0,47.2805,47.2895,47.2535,47.2535,13355.0
2020-10-15 14:45:00,52.58,52.6,52.56,52.59,14897.0,47.2535,47.2715,47.2356,47.2625,14897.0
2020-10-15 14:50:00,52.59,52.62,52.58,52.59,12089.0,47.2625,47.2895,47.2535,47.2625,12089.0
2020-10-15 14:55:00,52.58,52.61,52.57,52.6,8892.0,47.2535,47.2805,47.2446,47.2715,8892.0
2020-10-15 15:00:00,52.6,52.6,52.53,52.53,21341.0,47.2715,47.2715,47.2086,47.2086,21341.0
2020-10-15 15:05:00,52.53,52.55,52.5,52.5,29112.0,47.2086,47.2266,47.1817,47.1817,29112.0
2020-10-15 15:10:00,52.51,52.52,52.48,52.51,32192.0,47.1906,47.1996,47.1637,47.1906,32192.0
2020-10-15 15:15:00,52.51,52.52,52.47,52.51,29284.0,47.1906,47.1996,47.1547,47.1906,29284.0
2020-10-15 15:20:00,52.52,52.52,52.48,52.5,11686.0,47.1996,47.1996,47.1637,47.1817,11686.0
2020-10-15 15:25:00,52.5,52.55,52.49,52.55,36216.0,47.1817,47.2266,47.1727,47.2266,36216.0
2020-10-15 15:30:00,52.55,52.61,52.55,52.59,41701.0,47.2266,47.2805,47.2266,47.2625,41701.0
2020-10-15 15:35:00,52.58,52.59,52.55,52.58,37034.0,47.2535,47.2625,47.2266,47.2535,37034.0
2020-10-15 15:40:00,52.57,52.61,52.56,52.56,49530.0,47.2446,47.2805,47.2356,47.2356,49530.0
2020-10-15 15:45:00,52.57,52.59,52.54,52.56,38700.0,47.2446,47.2625,47.2176,47.2356,38700.0
2020-10-15 15:50:00,52.56,52.58,52.53,52.56,56157.0,47.2356,47.2535,47.2086,47.2356,56157.0
2020-10-15 15:55:00,52.56,52.58,52.52,52.54,92030.0,47.2356,47.2535,47.1996,47.2176,92030.0
2020-10-16 09:30:00,53.0,53.03,52.83,52.93,149013.0,47.631,47.658,47.4782,47.5681,149013.0
2020-10-16 09:35:00,52.93,52.98,52.86,52.9,51745.0,47.5681,47.613,47.5052,47.5411,51745.0
2020-10-16 09:40:00,52.89,52.97,52.84,52.94,30766.0,47.5321,47.604,47.4872,47.5771,30766.0
2020-10-16 09:45:00,52.94,53.1,52.94,53.1,62817.0,47.5771,47.7209,47.5771,47.7209,62817.0
2020-10-16 09:50:00,53.1,53.2,53.09,53.19,65368.0,47.7209,47.8107,47.7119,47.8018,65368.0
2020-10-16 09:55:00,53.18,53.26,53.18,53.22,45780.0,47.7928,47.8647,47.7928,47.8287,45780.0
2020-10-16 10:00:00,53.21,53.36,53.18,53.36,35433.0,47.8197,47.9545,47.7928,47.9545,35433.0
2020-10-16 10:05:00,53.36,53.5,53.34,53.44,49077.0,47.9545,48.0804,47.9366,48.0264,49077.0
2020-10-16 10:10:00,53.44,53.45,53.39,53.41,20997.0,48.0264,48.0354,47.9815,47.9995,20997.0
2020-10-16 10:15:00,53.4,53.4,53.23,53.34,49166.0,47.9905,47.9905,47.8377,47.9366,49166.0
2020-10-16 10:20:00,53.37,53.41,53.29,53.35,43308.0,47.9635,47.9995,47.8916,47.9455,43308.0
2020-10-16 10:25:00,53.37,53.43,53.35,53.41,21287.0,47.9635,48.0174,47.9455,47.9995,21287.0
2020-10-16 10:30:00,53.43,53.43,53.33,53.33,16756.0,48.0174,48.0174,47.9276,47.9276,16756.0
2020-10-16 10:35:00,53.34,53.38,53.29,53.3,17753.0,47.9366,47.9725,47.8916,47.9006,17753.0
2020-10-16 10:40:00,53.31,53.33,53.27,53.27,45321.0,47.9096,47.9276,47.8737,47.8737,45321.0
2020-10-16 10:45:00,53.27,53.3,53.13,53.15,43786.0,47.8737,47.9006,47.7478,47.7658,43786.0
2020-10-16 10:50:00,53.14,53.19,53.09,53.09,57433.0,47.7568,47.8018,47.7119,47.7119,57433.0
2020-10-16 10:55:00,53.1,53.13,53.06,53.07,52899.0,47.7209,47.7478,47.6849,47.6939,52899.0
2020-10-16 11:00:00,53.07,53.1,53.04,53.07,22338.0,47.6939,47.7209,47.667,47.6939,22338.0
2020-10-16 11:05:00,53.07,53.08,52.99,53.02,28982.0,47.6939,47.7029,47.622,47.649,28982.0
2020-10-16 11:10:00,53.02,53.04,52.96,53.01,42799.0,47.649,47.667,47.5951,47.64,42799.0
2020-10-16 11:15:00,53.0,53.12,53.0,53.11,38236.0,47.631,47.7388,47.631,47.7299,38236.0
2020-10-16 11:20:00,53.11,53.22,53.1,53.18,30714.0,47.7299,47.8287,47.7209,47.7928,30714.0
2020-10-16 11:25:00,53.18,53.31,53.16,53.28,33793.0,47.7928,47.9096,47.7748,47.8826,33793.0
2020-10-16 11:30:00,53.28,53.34,53.2,53.22,77923.0,47.8826,47.9366,47.8107,47.8287,77923.0
2020-10-16 11:35:00,53.2,53.24,53.17,53.23,12883.0,47.8107,47.8467,47.7838,47.8377,12883.0
2020-10-16 11:40:00,53.24,53.3,53.22,53.25,8502.0,47.8467,47.9006,47.8287,47.8557,8502.0
2020-10-16 11:45:00,53.25,53.36,53.23,53.36,9349.0,47.8557,47.9545,47.8377,47.9545,9349.0
2020-10-16 11:50:00,53.36,53.38,53.33,53.38,6522.0,47.9545,47.9725,47.9276,47.9725,6522.0
2020-10-16 11:55:00,53.37,53.38,53.31,53.34,9348.0,47.9635,47.9725,47.9096,47.9366,9348.0
2020-10-16 12:00:00,53.34,53.35,53.33,53.34,9022.0,47.9366,47.9455,47.9276,47.9366,9022.0
2020-10-16 12:05:00,53.33,53.33,53.25,53.27,11255.0,47.9276,47.9276,47.8557,47.8737,11255.0
2020-10-16 12:10:00,53.27,53.28,53.22,53.26,7967.0,47.8737,47.8826,47.8287,47.8647,7967.0
2020-10-16 12:15:00,53.26,53.26,53.23,53.24,6707.0,47.8647,47.8647,47.8377,47.8467,6707.0
2020-10-16 12:20:00,53.23,53.24,53.2,53.23,7869.0,47.8377,47.8467,47.8107,47.8377,7869.0
2020-10-16 12:25:00,53.23,53.26,53.21,53.21,17700.0,47.8377,47.8647,47.8197,47.8197,17700.0
2020-10-16 12:30:00,53.2,53.2,53.13,53.17,8075.0,47.8107,47.8107,47.7478,47.7838,8075.0
2020-10-16 12:35:00,53.18,53.18,53.13,53.17,11875.0,47.7928,47.7928,47.7478,47.7838,11875.0
2020-10-16 12:40:00,53.16,53.16,53.13,53.16,7834.0,47.7748,47.7748,47.7478,47.7748,7834.0
2020-10-16 12:45:00,53.16,53.21,53.16,53.17,9647.0,47.7748,47.8197,47.7748,47.7838,9647.0
2020-10-16 12:50:00,53.18,53.21,53.17,53.19,4590.0,47.7928,47.8197,47.7838,47.8018,4590.0
2020-10-16 12:55:00,53.2,53.22,53.18,53.21,4356.0,47.8107,47.8287,47.7928,47.8197,4356.0
2020-10-16 13:00:00,53.21,53.23,53.21,53.23,6752.0,47.8197,47.8377,47.8197,47.8377,6752.0
2020-10-16 13:05:00,53.23,53.24,53.18,53.21,12935.0,47.8377,47.8467,47.7928,47.8197,12935.0
2020-10-16 13:10:00,53.21,53.21,53.16,53.16,11955.0,47.8197,47.8197,47.7748,47.7748,11955.0
2020-10-16 13:15:00,53.17,53.2,53.15,53.16,12092.0,47.7838,47.8107,47.7658,47.7748,12092.0
2020-10-16 13:20:00,53.16,53.17,53.15,53.16,3433.0,47.7748,47.7838,47.7658,47.7748,3433.0
2020-10-16 13:25:00,53.16,53.17,53.15,53.16,9142.0,47.7748,47.7838,47.7658,47.7748,9142.0
2020-10-16 13:30:00,53.15,53.15,53.07,53.09,13962.0,47.7658,47.7658,47.6939,47.7119,13962.0
2020-10-16 13:35:00,53.09,53.1,53.07,53.08,19494.0,47.7119,47.7209,47.6939,47.7029,19494.0
2020-10-16 13:40:00,53.08,53.09,53.04,53.05,11947.0,47.7029,47.7119,47.667,47.6759,11947.0
2020-10-16 13:45:00,53.05,53.11,53.05,53.11,6635.0,47.6759,47.7299,47.6759,47.7299,6635.0
2020-10-16 13:50:00,53.11,53.13,53.1,53.12,4423.0,47.7299,47.7478,47.7209,47.7388,4423.0
2020-10-16 13:55:00,53.12,53.12,53.1,53.12,5630.0,47.7388,47.7388,47.7209,47.7388,5630.0
2020-10-16 14:00:00,53.12,53.14,53.09,53.1,10030.0,47.7388,47.7568,47.7119,47.7209,10030.0
2020-10-16 14:05:00,53.11,53.15,53.11,53.14,7007.0,47.7299,47.7658,47.7299,47.7568,7007.0
2020-10-16 14:10:00,53.15,53.22,53.14,53.21,20074.0,47.7658,47.8287,47.7568,47.8197,20074.0
2020-10-16 14:15:00,53.21,53.25,53.21,53.24,22019.0,47.8197,47.8557,47.8197,47.8467,22019.0
2020-10-16 14:20:00,53.23,53.24,53.2,53.21,22773.0,47.8377,47.8467,47.8107,47.8197,22773.0
2020-10-16 14:25:00,53.21,53.23,53.2,53.22,12806.0,47.8197,47.8377,47.8107,47.8287,12806.0
2020-10-16 14:30:00,53.22,53.24,53.2,53.22,15154.0,47.8287,47.8467,47.8107,47.8287,15154.0
2020-10-16 14:35:00,53.23,53.24,53.22,53.23,8454.0,47.8377,47.8467,47.8287,47.8377,8454.0
2020-10-16 14:40:00,53.24,53.24,53.19,53.21,14423.0,47.8467,47.8467,47.8018,47.8197,14423.0
2020-10-16 14:45:00,53.22,53.22,53.16,53.21,13559.0,47.8287,47.8287,47.7748,47.8197,13559.0
2020-10-16 14:50:00,53.19,53.27,53.19,53.26,16775.0,47.8018,47.8737,47.8018,47.8647,16775.0
2020-10-16 14:55:00,53.26,53.29,53.25,53.29,17043.0,47.8647,47.8916,47.8557,47.8916,17043.0
2020-10-16 15:00:00,53.29,53.29,53.2,53.2,19800.0,47.8916,47.8916,47.8107,47.8107,19800.0
2020-10-16 15:05:00,53.21,53.22,53.17,53.21,10635.0,47.8197,47.8287,47.7838,47.8197,10635.0
2020-10-16 15:10:00,53.2,53.21,53.15,53.16,9831.0,47.8107,47.8197,47.7658,47.7748,9831.0
2020-10-16 15:15:00,53.16,53.2,53.14,53.14,18677.0,47.7748,47.8107,47.7568,47.7568,18677.0
2020-10-16 15:20:00,53.14,53.15,53.11,53.13,14801.0,47.7568,47.7658,47.7299,47.7478,14801.0
2020-10-16 15:25:00,53.13,53.13,53.1,53.12,29671.0,47.7478,47.7478,47.7209,47.7388,29671.0
2020-10-16 15:30:00,53.11,53.11,53.03,53.05,63144.0,47.7299,47.7299,47.658,47.6759,63144.0
2020-10-16 15:35:00,53.05,53.1,53.04,53.06,50896.0,47.6759,47.7209,47.667,47.6849,50896.0
2020-10-16 15:40:00,53.07,53.08,53.03,53.05,59850.0,47.6939,47.7029,47.658,47.6759,59850.0
2020-10-16 15:45:00,53.06,53.1,53.05,53.07,60354.0,47.6849,47.7209,47.6759,47.6939,60354.0
2020-10-16 15:50:00,53.07,53.1,53.04,53.09,61243.0,47.6939,47.7209,47.667,47.7119,61243.0
2020-10-16 15:55:00,53.09,53.09,53.0,53.03,125982.0,47.7119,47.7119,47.631,47.658,125982.0
2020-10-19 09:30:00,53.21,53.27,53.17,53.25,84018.0,47.8197,47.8737,47.7838,47.8557,84018.0
2020-10-19 09:35:00,53.26,53.32,53.18,53.21,37424.0,47.8647,47.9186,47.7928,47.8197,37424.0
2020-10-19 09:40:00,53.22,53.28,53.15,53.17,113175.0,47.8287,47.8826,47.7658,47.7838,113175.0
2020-10-19 09:45:00,53.17,53.17,53.1,53.14,55278.0,47.7838,47.7838,47.7209,47.7568,55278.0
2020-10-19 09:50:00,53.14,53.16,53.11,53.14,39899.0,47.7568,47.7748,47.7299,47.7568,39899.0
2020-10-19 09:55:00,53.14,53.16,53.09,53.16,39804.0,47.7568,47.7748,47.7119,47.7748,39804.0
2020-10-19 10:00:00,53.17,53.26,53.16,53.23,71968.0,47.7838,47.8647,47.7748,47.8377,71968.0
2020-10-19 10:05:00,53.23,53.33,53.15,53.17,74064.0,47.8377,47.9276,47.7658,47.7838,74064.0
2020-10-19 10:10:00,53.16,53.18,53.05,53.11,47743.0,47.7748,47.7928,47.6759,47.7299,47743.0
2020-10-19 10:15:00,53.1,53.17,53.03,53.12,43049.0,47.7209,47.7838,47.658,47.7388,43049.0
2020-10-19 10:20:00,53.13,53.15,53.06,53.06,46384.0,47.7478,47.7658,47.6849,47.6849,46384.0
2020-10-19 10:25:00,53.05,53.15,53.05,53.1,59373.0,47.6759,47.7658,47.6759,47.7209,59373.0
2020-10-19 10:30:00,53.09,53.13,53.08,53.1,28539.0,47.7119,47.7478,47.7029,47.7209,28539.0
2020-10-19 10:35:00,53.1,53.1,52.92,53.05,35952.0,47.7209,47.7209,47.5591,47.6759,35952.0
2020-10-19 10:40:00,53.04,53.08,52.98,52.98,13751.0,47.667,47.7029,47.613,47.613,13751.0
2020-10-19 10:45:00,52.96,52.99,52.92,52.98,23753.0,47.5951,47.622,47.5591,47.613,23753.0
2020-10-19 10:50:00,52.97,52.98,52.83,52.88,16887.0,47.604,47.613,47.4782,47.5232,16887.0
2020-10-19 10:55:00,52.89,52.91,52.86,52.87,17264.0,47.5321,47.5501,47.5052,47.5142,17264.0
2020-10-19 11:00:00,52.85,52.95,52.85,52.92,8649.0,47.4962,47.5861,47.4962,47.5591,8649.0
2020-10-19 11:05:00,52.91,52.93,52.86,52.91,12093.0,47.5501,47.5681,47.5052,47.5501,12093.0
2020-10-19 11:10:00,52.91,52.92,52.85,52.9,12330.0,47.5501,47.5591,47.4962,47.5411,12330.0
2020-10-19 11:15:00,52.91,52.98,52.88,52.91,31277.0,47.5501,47.613,47.5232,47.5501,31277.0
2020-10-19 11:20:00,52.91,52.91,52.77,52.79,49573.0,47.5501,47.5501,47.4243,47.4423,49573.0
2020-10-19 11:25:00,52.79,52.82,52.76,52.8,36464.0,47.4423,47.4692,47.4153,47.4513,36464.0
2020-10-19 11:30:00,52.79,52.81,52.71,52.73,77465.0,47.4423,47.4603,47.3704,47.3884,77465.0
2020-10-19 11:35:00,52.72,52.79,52.72,52.76,38332.0,47.3794,47.4423,47.3794,47.4153,38332.0
2020-10-19 11:40:00,52.77,52.79,52.76,52.77,18237.0,47.4243,47.4423,47.4153,47.4243,18237.0
2020-10-19 11:45:00,52.78,52.79,52.74,52.76,9554.0,47.4333,47.4423,47.3973,47.4153,9554.0
2020-10-19 11:50:00,52.76,52.78,52.73,52.73,12994.0,47.4153,47.4333,47.3884,47.3884,12994.0
2020-10-19 11:55:00,52.75,52.76,52.71,52.72,15262.0,47.4063,47.4153,47.3704,47.3794,15262.0
2020-10-19 12:00:00,52.72,52.83,52.7,52.82,11060.0,47.3794,47.4782,47.3614,47.4692,11060.0
2020-10-19 12:05:00,52.81,52.89,52.78,52.85,11675.0,47.4603,47.5321,47.4333,47.4962,11675.0
2020-10-19 12:10:00,52.87,52.88,52.78,52.79,9560.0,47.5142,47.5232,47.4333,47.4423,9560.0
2020-10-19 12:15:00,52.79,52.85,52.79,52.79,17482.0,47.4423,47.4962,47.4423,47.4423,17482.0
2020-10-19 12:20:00,52.8,52.81,52.76,52.79,10014.0,47.4513,47.4603,47.4153,47.4423,10014.0
2020-10-19 12:25:00,52.8,52.83,52.76,52.78,17517.0,47.4513,47.4782,47.4153,47.4333,17517.0
2020-10-19 12:30:00,52.78,52.83,52.77,52.79,12509.0,47.4333,47.4782,47.4243,47.4423,12509.0
2020-10-19 12:35:00,52.78,52.81,52.76,52.77,10153.0,47.4333,47.4603,47.4153,47.4243,10153.0
2020-10-19 12:40:00,52.78,52.83,52.78,52.82,4652.0,47.4333,47.4782,47.4333,47.4692,4652.0
2020-10-19 12:45:00,52.82,52.84,52.78,52.83,17725.0,47.4692,47.4872,47.4333,47.4782,17725.0
2020-10-19 12:50:00,52.84,52.86,52.81,52.82,12994.0,47.4872,47.5052,47.4603,47.4692,12994.0
2020-10-19 12:55:00,52.82,52.85,52.8,52.81,14537.0,47.4692,47.4962,47.4513,47.4603,14537.0
2020-10-19 13:00:00,52.8,52.83,52.79,52.81,11013.0,47.4513,47.4782,47.4423,47.4603,11013.0
2020-10-19 13:05:00,52.8,52.86,52.8,52.84,10502.0,47.4513,47.5052,47.4513,47.4872,10502.0
2020-10-19 13:10:00,52.86,52.87,52.83,52.85,13943.0,47.5052,47.5142,47.4782,47.4962,13943.0
2020-10-19 13:15:00,52.85,52.86,52.84,52.86,6717.0,47.4962,47.5052,47.4872,47.5052,6717.0
2020-10-19 13:20:00,52.86,52.86,52.81,52.83,5676.0,47.5052,47.5052,47.4603,47.4782,5676.0
2020-10-19 13:25:00,52.83,52.83,52.78,52.79,11710.0,47.4782,47.4782,47.4333,47.4423,11710.0
2020-10-19 13:30:00,52.8,52.81,52.74,52.75,10373.0,47.4513,47.4603,47.3973,47.4063,10373.0
2020-10-19 13:35:00,52.75,52.76,52.72,52.72,9130.0,47.4063,47.4153,47.3794,47.3794,9130.0
2020-10-19 13:40:00,52.73,52.74,52.7,52.72,10240.0,47.3884,47.3973,47.3614,47.3794,10240.0
2020-10-19 13:45:00,52.71,52.72,52.65,52.72,30623.0,47.3704,47.3794,47.3165,47.3794,30623.0
2020-10-19 13:50:00,52.71,52.72,52.67,52.71,12001.0,47.3704,47.3794,47.3344,47.3704,12001.0
2020-10-19 13:55:00,52.7,52.7,52.66,52.66,11255.0,47.3614,47.3614,47.3254,47.3254,11255.0
2020-10-19 14:00:00,52.66,52.66,52.61,52.63,12121.0,47.3254,47.3254,47.2805,47.2985,12121.0
2020-10-19 14:05:00,52.63,52.71,52.61,52.69,25629.0,47.2985,47.3704,47.2805,47.3524,25629.0
2020-10-19 14:10:00,52.68,52.7,52.66,52.7,11758.0,47.3434,47.3614,47.3254,47.3614,11758.0
2020-10-19 14:15:00,52.69,52.73,52.69,52.7,6222.0,47.3524,47.3884,47.3524,47.3614,6222.0
2020-10-19 14:20:00,52.7,52.71,52.69,52.7,4935.0,47.3614,47.3704,47.3524,47.3614,4935.0
2020-10-19 14:25:00,52.7,52.72,52.68,52.72,6780.0,47.3614,47.3794,47.3434,47.3794,6780.0
2020-10-19 14:30:00,52.7,52.7,52.58,52.6,33001.0,47.3614,47.3614,47.2535,47.2715,33001.0
2020-10-19 14:35:00,52.59,52.59,52.48,52.52,37604.0,47.2625,47.2625,47.1637,47.1996,37604.0
2020-10-19 14:40:00,52.53,52.54,52.44,52.46,35945.0,47.2086,47.2176,47.1277,47.1457,35945.0
2020-10-19 14:45:00,52.45,52.48,52.38,52.39,39702.0,47.1367,47.1637,47.0738,47.0828,39702.0
2020-10-19 14:50:00,52.38,52.41,52.33,52.37,52341.0,47.0738,47.1008,47.0289,47.0648,52341.0
2020-10-19 14:55:00,52.37,52.44,52.37,52.4,24433.0,47.0648,47.1277,47.0648,47.0918,24433.0
2020-10-19 15:00:00,52.38,52.4,52.31,52.35,14137.0,47.0738,47.0918,47.0109,47.0468,14137.0
2020-10-19 15:05:00,52.36,52.4,52.32,52.39,42143.0,47.0558,47.0918,47.0199,47.0828,42143.0
2020-10-19 15:10:00,52.39,52.43,52.35,52.42,17728.0,47.0828,47.1187,47.0468,47.1098,17728.0
2020-10-19 15:15:00,52.42,52.42,52.35,52.36,27550.0,47.1098,47.1098,47.0468,47.0558,27550.0
2020-10-19 15:20:00,52.35,52.38,52.34,52.36,19038.0,47.0468,47.0738,47.0379,47.0558,19038.0
2020-10-19 15:25:00,52.35,52.39,52.3,52.36,82312.0,47.0468,47.0828,47.0019,47.0558,82312.0
2020-10-19 15:30:00,52.37,52.43,52.33,52.41,43558.0,47.0648,47.1187,47.0289,47.1008,43558.0
2020-10-19 15:35:00,52.41,52.44,52.4,52.41,32306.0,47.1008,47.1277,47.0918,47.1008,32306.0
2020-10-19 15:40:00,52.41,52.42,52.37,52.4,21908.0,47.1008,47.1098,47.0648,47.0918,21908.0
2020-10-19 15:45:00,52.4,52.44,52.39,52.43,24777.0,47.0918,47.1277,47.0828,47.1187,24777.0
2020-10-19 15:50:00,52.44,52.45,52.38,52.39,51873.0,47.1277,47.1367,47.0738,47.0828,51873.0
2020-10-19 15:55:00,52.4,52.46,52.39,52.44,58266.0,47.0918,47.1457,47.0828,47.1277,58266.0
2020-10-20 09:30:00,52.69,52.69,52.53,52.59,63455.0,47.3524,47.3524,47.2086,47.2625,63455.0
2020-10-20 09:35:00,52.59,52.69,52.52,52.65,25156.0,47.2625,47.3524,47.1996,47.3165,25156.0
2020-10-20 09:40:00,52.63,52.7,52.62,52.63,23896.0,47.2985,47.3614,47.2895,47.2985,23896.0
2020-10-20 09:45:00,52.64,52.68,52.59,52.63,47354.0,47.3075,47.3434,47.2625,47.2985,47354.0
2020-10-20 09:50:00,52.64,52.67,52.6,52.61,42119.0,47.3075,47.3344,47.2715,47.2805,42119.0
2020-10-20 09:55:00,52.61,52.78,52.61,52.78,27870.0,47.2805,47.4333,47.2805,47.4333,27870.0
2020-10-20 10:00:00,52.77,52.81,52.72,52.74,38506.0,47.4243,47.4603,47.3794,47.3973,38506.0
2020-10-20 10:05:00,52.75,52.79,52.71,52.78,21392.0,47.4063,47.4423,47.3704,47.4333,21392.0
2020-10-20 10:10:00,52.79,52.82,52.75,52.76,19897.0,47.4423,47.4692,47.4063,47.4153,19897.0
2020-10-20 10:15:00,52.76,52.8,52.69,52.71,113302.0,47.4153,47.4513,47.3524,47.3704,113302.0
2020-10-20 10:20:00,52.71,52.71,52.62,52.64,38724.0,47.3704,47.3704,47.2895,47.3075,38724.0
2020-10-20 10:25:00,52.63,52.65,52.55,52.58,42955.0,47.2985,47.3165,47.2266,47.2535,42955.0
2020-10-20 10:30:00,52.59,52.63,52.58,52.58,34943.0,47.2625,47.2985,47.2535,47.2535,34943.0
2020-10-20 10:35:00,52.58,52.61,52.58,52.6,17919.0,47.2535,47.2805,47.2535,47.2715,17919.0
2020-10-20 10:40:00,52.61,52.64,52.57,52.6,32298.0,47.2805,47.3075,47.2446,47.2715,32298.0
2020-10-20 10:45:00,52.58,52.6,52.52,52.55,71210.0,47.2535,47.2715,47.1996,47.2266,71210.0
2020-10-20 10:50:00,52.53,52.54,52.48,52.5,28296.0,47.2086,47.2176,47.1637,47.1817,28296.0
2020-10-20 10:55:00,52.49,52.5,52.46,52.48,27178.0,47.1727,47.1817,47.1457,47.1637,27178.0
2020-10-20 11:00:00,52.48,52.48,52.4,52.4,96891.0,47.1637,47.1637,47.0918,47.0918,96891.0
2020-10-20 11:05:00,52.4,52.45,52.37,52.44,17538.0,47.0918,47.1367,47.0648,47.1277,17538.0
2020-10-20 11:10:00,52.45,52.5,52.44,52.5,14621.0,47.1367,47.1817,47.1277,47.1817,14621.0
2020-10-20 11:15:00,52.5,52.55,52.49,52.51,21225.0,47.1817,47.2266,47.1727,47.1906,21225.0
2020-10-20 11:20:00,52.52,52.52,52.47,52.48,55418.0,47.1996,47.1996,47.1547,47.1637,55418.0
2020-10-20 11:25:00,52.48,52.51,52.46,52.48,25387.0,47.1637,47.1906,47.1457,47.1637,25387.0
2020-10-20 11:30:00,52.47,52.47,52.27,52.29,73627.0,47.1547,47.1547,46.975,46.9929,73627.0
2020-10-20 11:35:00,52.29,52.33,52.26,52.27,15355.0,46.9929,47.0289,46.966,46.975,15355.0
2020-10-20 11:40:00,52.27,52.31,52.26,52.28,14441.0,46.975,47.0109,46.966,46.9839,14441.0
2020-10-20 11:45:00,52.28,52.31,52.23,52.27,36148.0,46.9839,47.0109,46.939,46.975,36148.0
2020-10-20 11:50:00,52.28,52.28,52.25,52.27,22384.0,46.9839,46.9839,46.957,46.975,22384.0
2020-10-20 11:55:00,52.27,52.32,52.26,52.32,35456.0,46.975,47.0199,46.966,47.0199,35456.0
2020-10-20 12:00:00,52.32,52.39,52.31,52.39,31081.0,47.0199,47.0828,47.0109,47.0828,31081.0
2020-10-20 12:05:00,52.39,52.41,52.32,52.32,15646.0,47.0828,47.1008,47.0199,47.0199,15646.0
2020-10-20 12:10:00,52.31,52.31,52.25,52.26,15908.0,47.0109,47.0109,46.957,46.966,15908.0
2020-10-20 12:15:00,52.26,52.32,52.21,52.23,41085.0,46.966,47.0199,46.921,46.939,41085.0
2020-10-20 12:20:00,52.23,52.23,52.16,52.18,47288.0,46.939,46.939,46.8761,46.8941,47288.0
2020-10-20 12:25:00,52.19,52.26,52.15,52.23,134794.0,46.9031,46.966,46.8671,46.939,134794.0
2020-10-20 12:30:00,52.22,52.29,52.15,52.29,79853.0,46.93,46.9929,46.8671,46.9929,79853.0
2020-10-20 12:35:00,52.3,52.5,52.19,52.44,511284.0,47.0019,47.1817,46.9031,47.1277,511284.0
2020-10-20 12:40:00,52.43,52.7,52.4,52.58,684488.0,47.1187,47.3614,47.0918,47.2535,684488.0
2020-10-20 12:45:00,52.59,52.76,52.53,52.54,164724.0,47.2625,47.4153,47.2086,47.2176,164724.0
2020-10-20 12:50:00,52.54,52.55,52.37,52.45,87914.0,47.2176,47.2266,47.0648,47.1367,87914.0
2020-10-20 12:55:00,52.43,52.45,52.35,52.4,39918.0,47.1187,47.1367,47.0468,47.0918,39918.0
2020-10-20 13:00:00,52.41,52.53,52.36,52.49,52964.0,47.1008,47.2086,47.0558,47.1727,52964.0
2020-10-20 13:05:00,52.49,52.5,52.39,52.44,27116.0,47.1727,47.1817,47.0828,47.1277,27116.0
2020-10-20 13:10:00,52.43,52.45,52.41,52.41,21077.0,47.1187,47.1367,47.1008,47.1008,21077.0
2020-10-20 13:15:00,52.4,52.43,52.37,52.38,26249.0,47.0918,47.1187,47.0648,47.0738,26249.0
2020-10-20 13:20:00,52.39,52.4,52.33,52.35,14989.0,47.0828,47.0918,47.0289,47.0468,14989.0
2020-10-20 13:25:00,52.35,52.38,52.34,52.36,18651.0,47.0468,47.0738,47.0379,47.0558,18651.0
2020-10-20 13:30:00,52.36,52.38,52.26,52.27,41996.0,47.0558,47.0738,46.966,46.975,41996.0
2020-10-20 13:35:00,52.27,52.42,52.26,52.41,23457.0,46.975,47.1098,46.966,47.1008,23457.0
2020-10-20 13:40:00,52.41,52.42,52.4,52.41,9525.0,47.1008,47.1098,47.0918,47.1008,9525.0
2020-10-20 13:45:00,52.41,52.43,52.38,52.42,4774.0,47.1008,47.1187,47.0738,47.1098,4774.0
2020-10-20 13:50:00,52.43,52.44,52.4,52.41,9698.0,47.1187,47.1277,47.0918,47.1008,9698.0
2020-10-20 13:55:00,52.41,52.41,52.34,52.4,15043.0,47.1008,47.1008,47.0379,47.0918,15043.0
2020-10-20 14:00:00,52.4,52.42,52.38,52.4,9996.0,47.0918,47.1098,47.0738,47.0918,9996.0
2020-10-20 14:05:00,52.42,52.43,52.33,52.34,8955.0,47.1098,47.1187,47.0289,47.0379,8955.0
2020-10-20 14:10:00,52.34,52.37,52.32,52.33,13997.0,47.0379,47.0648,47.0199,47.0289,13997.0
2020-10-20 14:15:00,52.35,52.36,52.29,52.3,19742.0,47.0468,47.0558,46.9929,47.0019,19742.0
2020-10-20 14:20:00,52.3,52.3,52.27,52.29,15538.0,47.0019,47.0019,46.975,46.9929,15538.0
2020-10-20 14:25:00,52.3,52.36,52.29,52.31,13072.0,47.0019,47.0558,46.9929,47.0109,13072.0
2020-10-20 14:30:00,52.32,52.34,52.31,52.33,12254.0,47.0199,47.0379,47.0109,47.0289,12254.0
2020-10-20 14:35:00,52.34,52.34,52.29,52.32,23731.0,47.0379,47.0379,46.9929,47.0199,23731.0
2020-10-20 14:40:00,52.33,52.34,52.3,52.32,19053.0,47.0289,47.0379,47.0019,47.0199,19053.0
2020-10-20 14:45:00,52.33,52.33,52.28,52.32,17796.0,47.0289,47.0289,46.9839,47.0199,17796.0
2020-10-20 14:50:00,52.31,52.34,52.29,52.33,9821.0,47.0109,47.0379,46.9929,47.0289,9821.0
2020-10-20 14:55:00,52.33,52.35,52.31,52.35,14369.0,47.0289,47.0468,47.0109,47.0468,14369.0
2020-10-20 15:00:00,52.35,52.38,52.35,52.37,20129.0,47.0468,47.0738,47.0468,47.0648,20129.0
2020-10-20 15:05:00,52.37,52.38,52.29,52.29,22379.0,47.0648,47.0738,46.9929,46.9929,22379.0
2020-10-20 15:10:00,52.29,52.29,52.22,52.26,33990.0,46.9929,46.9929,46.93,46.966,33990.0
2020-10-20 15:15:00,52.26,52.27,52.18,52.24,43518.0,46.966,46.975,46.8941,46.948,43518.0
2020-10-20 15:20:00,52.24,52.3,52.22,52.29,32428.0,46.948,47.0019,46.93,46.9929,32428.0
2020-10-20 15:25:00,52.29,52.3,52.24,52.28,52253.0,46.9929,47.0019,46.948,46.9839,52253.0
2020-10-20 15:30:00,52.27,52.29,52.21,52.25,47590.0,46.975,46.9929,46.921,46.957,47590.0
2020-10-20 15:35:00,52.24,52.25,52.18,52.23,51591.0,46.948,46.957,46.8941,46.939,51591.0
2020-10-20 15:40:00,52.22,52.32,52.22,52.32,61388.0,46.93,47.0199,46.93,47.0199,61388.0
2020-10-20 15:45:00,52.32,52.32,52.21,52.22,78390.0,47.0199,47.0199,46.921,46.93,78390.0
2020-10-20 15:50:00,52.22,52.27,52.18,52.2,155722.0,46.93,46.975,46.8941,46.912,155722.0
2020-10-20 15:55:00,52.19,52.23,52.17,52.19,174980.0,46.9031,46.939,46.8851,46.9031,174980.0
2020-10-21 09:30:00,52.14,52.18,52.06,52.09,61588.0,46.8581,46.8941,46.7862,46.8132,61588.0
2020-10-21 09:35:00,52.09,52.1,52.03,52.05,49066.0,46.8132,46.8222,46.7593,46.7772,49066.0
2020-10-21 09:40:00,52.06,52.09,52.02,52.07,41193.0,46.7862,46.8132,46.7503,46.7952,41193.0
2020-10-21 09:45:00,52.08,52.16,52.07,52.16,33634.0,46.8042,46.8761,46.7952,46.8761,33634.0
2020-10-21 09:50:00,52.16,52.2,52.13,52.13,28188.0,46.8761,46.912,46.8491,46.8491,28188.0
2020-10-21 09:55:00,52.13,52.22,52.06,52.06,63454.0,46.8491,46.93,46.7862,46.7862,63454.0
2020-10-21 10:00:00,52.07,52.08,51.97,52.05,63776.0,46.7952,46.8042,46.7053,46.7772,63776.0
2020-10-21 10:05:00,52.05,52.06,51.98,52.05,31486.0,46.7772,46.7862,46.7143,46.7772,31486.0
2020-10-21 10:10:00,52.05,52.05,51.95,52.02,14929.0,46.7772,46.7772,46.6874,46.7503,14929.0
2020-10-21 10:15:00,52.02,52.05,51.96,52.05,14591.0,46.7503,46.7772,46.6964,46.7772,14591.0
2020-10-21 10:20:00,52.06,52.08,52.02,52.06,15542.0,46.7862,46.8042,46.7503,46.7862,15542.0
2020-10-21 10:25:00,52.06,52.11,52.04,52.11,24659.0,46.7862,46.8312,46.7683,46.8312,24659.0
2020-10-21 10:30:00,52.11,52.19,52.09,52.18,67869.0,46.8312,46.9031,46.8132,46.8941,67869.0
2020-10-21 10:35:00,52.17,52.18,52.14,52.18,13582.0,46.8851,46.8941,46.8581,46.8941,13582.0
2020-10-21 10:40:00,52.18,52.22,52.17,52.22,33850.0,46.8941,46.93,46.8851,46.93,33850.0
2020-10-21 10:45:00,52.21,52.29,52.2,52.28,33614.0,46.921,46.9929,46.912,46.9839,33614.0
2020-10-21 10:50:00,52.27,52.31,52.25,52.31,26871.0,46.975,47.0109,46.957,47.0109,26871.0
2020-10-21 10:55:00,52.3,52.35,52.24,52.24,45053.0,47.0019,47.0468,46.948,46.948,45053.0
2020-10-21 11:00:00,52.24,52.25,52.19,52.23,36953.0,46.948,46.957,46.9031,46.939,36953.0
2020-10-21 11:05:00,52.23,52.25,52.2,52.23,20132.0,46.939,46.957,46.912,46.939,20132.0
2020-10-21 11:10:00,52.22,52.22,52.14,52.15,14287.0,46.93,46.93,46.8581,46.8671,14287.0
2020-10-21 11:15:00,52.14,52.14,52.07,52.09,41919.0,46.8581,46.8581,46.7952,46.8132,41919.0
2020-10-21 11:20:00,52.1,52.12,52.08,52.09,15777.0,46.8222,46.8401,46.8042,46.8132,15777.0
2020-10-21 11:25:00,52.09,52.1,52.02,52.08,30735.0,46.8132,46.8222,46.7503,46.8042,30735.0
2020-10-21 11:30:00,52.07,52.16,52.07,52.12,37199.0,46.7952,46.8761,46.7952,46.8401,37199.0
2020-10-21 11:35:00,52.13,52.18,52.13,52.16,19051.0,46.8491,46.8941,46.8491,46.8761,19051.0
2020-10-21 11:40:00,52.17,52.19,52.15,52.17,10110.0,46.8851,46.9031,46.8671,46.8851,10110.0
2020-10-21 11:45:00,52.16,52.19,52.15,52.19,11410.0,46.8761,46.9031,46.8671,46.9031,11410.0
2020-10-21 11:50:00,52.18,52.23,52.18,52.22,13630.0,46.8941,46.939,46.8941,46.93,13630.0
2020-10-21 11:55:00,52.23,52.23,52.12,52.12,23432.0,46.939,46.939,46.8401,46.8401,23432.0
2020-10-21 12:00:00,52.13,52.24,52.12,52.24,17941.0,46.8491,46.948,46.8401,46.948,17941.0
2020-10-21 12:05:00,52.23,52.27,52.22,52.27,11321.0,46.939,46.975,46.93,46.975,11321.0
2020-10-21 12:10:00,52.27,52.27,52.22,52.27,10203.0,46.975,46.975,46.93,46.975,10203.0
2020-10-21 12:15:00,52.28,52.3,52.26,52.29,16511.0,46.9839,47.0019,46.966,46.9929,16511.0
2020-10-21 12:20:00,52.3,52.48,52.3,52.4,19102.0,47.0019,47.1637,47.0019,47.0918,19102.0
2020-10-21 12:25:00,52.4,52.4,52.3,52.35,25883.0,47.0918,47.0918,47.0019,47.0468,25883.0
2020-10-21 12:30:00,52.36,52.36,52.26,52.26,16772.0,47.0558,47.0558,46.966,46.966,16772.0
2020-10-21 12:35:00,52.24,52.3,52.24,52.29,8323.0,46.948,47.0019,46.948,46.9929,8323.0
2020-10-21 12:40:00,52.29,52.29,52.25,52.27,11769.0,46.9929,46.9929,46.957,46.975,11769.0
2020-10-21 12:45:00,52.28,52.3,51.85,51.99,257199.0,46.9839,47.0019,46.5975,46.7233,257199.0
2020-10-21 12:50:00,51.99,52.24,51.9,52.2,203212.0,46.7233,46.948,46.6424,46.912,203212.0
2020-10-21 12:55:00,52.2,52.29,51.96,52.01,233037.0,46.912,46.9929,46.6964,46.7413,233037.0
2020-10-21 13:00:00,52.01,52.04,51.56,51.62,414032.0,46.7413,46.7683,46.3369,46.3908,414032.0
2020-10-21 13:05:00,51.62,51.66,50.47,51.29,1235955.0,46.3908,46.4267,45.3573,46.0942,1235955.0
2020-10-21 13:10:00,51.3,51.71,51.19,51.65,217154.0,46.1032,46.4717,46.0044,46.4178,217154.0
2020-10-21 13:15:00,51.66,52.08,51.49,51.76,276233.0,46.4267,46.8042,46.274,46.5166,276233.0
2020-10-21 13:20:00,51.76,51.88,51.63,51.86,181686.0,46.5166,46.6245,46.3998,46.6065,181686.0
2020-10-21 13:25:00,51.86,51.89,51.59,51.64,86360.0,46.6065,46.6334,46.3638,46.4088,86360.0
2020-10-21 13:30:00,51.65,51.77,51.64,51.75,49970.0,46.4178,46.5256,46.4088,46.5076,49970.0
2020-10-21 13:35:00,51.75,51.79,51.57,51.58,49593.0,46.5076,46.5436,46.3459,46.3549,49593.0
2020-10-21 13:40:00,51.57,52.25,51.57,52.11,633181.0,46.3459,46.957,46.3459,46.8312,633181.0
2020-10-21 13:45:00,52.11,52.11,51.77,51.87,90194.0,46.8312,46.8312,46.5256,46.6155,90194.0
2020-10-21 13:50:00,51.88,51.94,51.82,51.88,29438.0,46.6245,46.6784,46.5705,46.6245,29438.0
2020-10-21 13:55:00,51.88,51.93,51.81,51.91,41181.0,46.6245,46.6694,46.5616,46.6514,41181.0
2020-10-21 14:00:00,51.92,52.0,51.88,51.91,63896.0,46.6604,46.7323,46.6245,46.6514,63896.0
2020-10-21 14:05:00,51.91,52.04,51.88,51.93,70743.0,46.6514,46.7683,46.6245,46.6694,70743.0
2020-10-21 14:10:00,51.93,51.99,51.93,51.94,14783.0,46.6694,46.7233,46.6694,46.6784,14783.0
2020-10-21 14:15:00,51.94,51.96,51.88,51.91,35571.0,46.6784,46.6964,46.6245,46.6514,35571.0
2020-10-21 14:20:00,51.91,51.93,51.87,51.87,43378.0,46.6514,46.6694,46.6155,46.6155,43378.0
2020-10-21 14:25:00,51.87,52.02,51.87,51.98,28811.0,46.6155,46.7503,46.6155,46.7143,28811.0
2020-10-21 14:30:00,51.96,51.96,51.88,51.9,29108.0,46.6964,46.6964,46.6245,46.6424,29108.0
2020-10-21 14:35:00,51.89,51.94,51.88,51.9,22299.0,46.6334,46.6784,46.6245,46.6424,22299.0
2020-10-21 14:40:00,51.9,51.97,51.89,51.91,15082.0,46.6424,46.7053,46.6334,46.6514,15082.0
2020-10-21 14:45:00,51.92,51.98,51.92,51.96,20389.0,46.6604,46.7143,46.6604,46.6964,20389.0
2020-10-21 14:50:00,51.96,51.97,51.92,51.97,12842.0,46.6964,46.7053,46.6604,46.7053,12842.0
2020-10-21 14:55:00,51.97,51.99,51.89,51.91,63135.0,46.7053,46.7233,46.6334,46.6514,63135.0
2020-10-21 15:00:00,51.92,51.94,51.84,51.85,24141.0,46.6604,46.6784,46.5885,46.5975,24141.0
2020-10-21 15:05:00,51.85,51.88,51.83,51.84,20220.0,46.5975,46.6245,46.5795,46.5885,20220.0
2020-10-21 15:10:00,51.84,51.86,51.81,51.81,15513.0,46.5885,46.6065,46.5616,46.5616,15513.0
2020-10-21 15:15:00,51.82,51.84,51.8,51.84,10732.0,46.5705,46.5885,46.5526,46.5885,10732.0
2020-10-21 15:20:00,51.85,51.86,51.8,51.82,28168.0,46.5975,46.6065,46.5526,46.5705,28168.0
2020-10-21 15:25:00,51.81,51.82,51.74,51.8,50202.0,46.5616,46.5705,46.4986,46.5526,50202.0
2020-10-21 15:30:00,51.8,51.83,51.66,51.74,101889.0,46.5526,46.5795,46.4267,46.4986,101889.0
2020-10-21 15:35:00,51.75,51.86,51.58,51.6,414786.0,46.5076,46.6065,46.3549,46.3728,414786.0
2020-10-21 15:40:00,51.6,51.6,51.42,51.47,154839.0,46.3728,46.3728,46.2111,46.256,154839.0
2020-10-21 15:45:00,51.49,51.58,51.48,51.55,89002.0,46.274,46.3549,46.265,46.3279,89002.0
2020-10-21 15:50:00,51.55,51.6,51.54,51.6,126620.0,46.3279,46.3728,46.3189,46.3728,126620.0
2020-10-21 15:55:00,51.6,51.63,51.53,51.56,217617.0,46.3728,46.3998,46.3099,46.3369,217617.0
2020-10-22 09:30:00,52.03,52.04,51.9,51.91,165562.0,46.7593,46.7683,46.6424,46.6514,165562.0
2020-10-22 09:35:00,51.9,52.01,51.86,51.91,35041.0,46.6424,46.7413,46.6065,46.6514,35041.0
2020-10-22 09:40:00,51.91,51.99,51.91,51.95,41283.0,46.6514,46.7233,46.6514,46.6874,41283.0
2020-10-22 09:45:00,51.97,52.09,51.97,52.03,47926.0,46.7053,46.8132,46.7053,46.7593,47926.0
2020-10-22 09:50:00,52.04,52.05,51.93,52.04,35355.0,46.7683,46.7772,46.6694,46.7683,35355.0
2020-10-22 09:55:00,52.04,52.05,51.94,51.98,110714.0,46.7683,46.7772,46.6784,46.7143,110714.0
2020-10-22 10:00:00,51.98,52.01,51.92,51.94,27036.0,46.7143,46.7413,46.6604,46.6784,27036.0
2020-10-22 10:05:00,51.95,51.98,51.92,51.94,17334.0,46.6874,46.7143,46.6604,46.6784,17334.0
2020-10-22 10:10:00,51.94,51.96,51.88,51.89,20584.0,46.6784,46.6964,46.6245,46.6334,20584.0
2020-10-22 10:15:00,51.88,51.94,51.85,51.88,30145.0,46.6245,46.6784,46.5975,46.6245,30145.0
2020-10-22 10:20:00,51.88,51.95,51.74,51.74,56380.0,46.6245,46.6874,46.4986,46.4986,56380.0
2020-10-22 10:25:00,51.74,51.81,51.71,51.8,51349.0,46.4986,46.5616,46.4717,46.5526,51349.0
2020-10-22 10:30:00,51.8,51.8,51.65,51.67,59053.0,46.5526,46.5526,46.4178,46.4357,59053.0
2020-10-22 10:35:00,51.67,51.77,51.65,51.73,29468.0,46.4357,46.5256,46.4178,46.4897,29468.0
2020-10-22 10:40:00,51.73,51.73,51.64,51.64,39724.0,46.4897,46.4897,46.4088,46.4088,39724.0
2020-10-22 10:45:00,51.65,51.79,51.63,51.79,31529.0,46.4178,46.5436,46.3998,46.5436,31529.0
2020-10-22 10:50:00,51.8,51.93,51.75,51.89,49879.0,46.5526,46.6694,46.5076,46.6334,49879.0
2020-10-22 10:55:00,51.88,51.91,51.85,51.88,33555.0,46.6245,46.6514,46.5975,46.6245,33555.0
2020-10-22 11:00:00,51.88,51.92,51.87,51.9,28763.0,46.6245,46.6604,46.6155,46.6424,28763.0
2020-10-22 11:05:00,51.9,51.95,51.87,51.88,27412.0,46.6424,46.6874,46.6155,46.6245,27412.0
2020-10-22 11:10:00,51.89,51.95,51.88,51.94,29092.0,46.6334,46.6874,46.6245,46.6784,29092.0
2020-10-22 11:15:00,51.94,52.0,51.91,52.0,32717.0,46.6784,46.7323,46.6514,46.7323,32717.0
2020-10-22 11:20:00,52.0,52.07,51.97,52.07,26795.0,46.7323,46.7952,46.7053,46.7952,26795.0
2020-10-22 11:25:00,52.05,52.16,52.03,52.16,32394.0,46.7772,46.8761,46.7593,46.8761,32394.0
2020-10-22 11:30:00,52.14,52.23,52.1,52.13,50732.0,46.8581,46.939,46.8222,46.8491,50732.0
2020-10-22 11:35:00,52.13,52.13,52.01,52.03,30257.0,46.8491,46.8491,46.7413,46.7593,30257.0
2020-10-22 11:40:00,52.04,52.04,52.0,52.01,9270.0,46.7683,46.7683,46.7323,46.7413,9270.0
2020-10-22 11:45:00,52.01,52.04,52.0,52.02,8457.0,46.7413,46.7683,46.7323,46.7503,8457.0
2020-10-22 11:50:00,52.03,52.03,51.96,51.96,7313.0,46.7593,46.7593,46.6964,46.6964,7313.0
2020-10-22 11:55:00,51.96,51.97,51.92,51.93,5524.0,46.6964,46.7053,46.6604,46.6694,5524.0
2020-10-22 12:00:00,51.95,51.97,51.9,51.91,18577.0,46.6874,46.7053,46.6424,46.6514,18577.0
2020-10-22 12:05:00,51.91,51.96,51.91,51.93,14010.0,46.6514,46.6964,46.6514,46.6694,14010.0
2020-10-22 12:10:00,51.93,51.96,51.9,51.9,26709.0,46.6694,46.6964,46.6424,46.6424,26709.0
2020-10-22 12:15:00,51.9,51.94,51.9,51.91,16424.0,46.6424,46.6784,46.6424,46.6514,16424.0
2020-10-22 12:20:00,51.91,51.93,51.9,51.9,14561.0,46.6514,46.6694,46.6424,46.6424,14561.0
2020-10-22 12:25:00,51.91,51.92,51.87,51.89,9075.0,46.6514,46.6604,46.6155,46.6334,9075.0
2020-10-22 12:30:00,51.89,51.9,51.84,51.85,10499.0,46.6334,46.6424,46.5885,46.5975,10499.0
2020-10-22 12:35:00,51.84,51.85,51.82,51.83,6011.0,46.5885,46.5975,46.5705,46.5795,6011.0
2020-10-22 12:40:00,51.83,51.84,51.79,51.83,9580.0,46.5795,46.5885,46.5436,46.5795,9580.0
2020-10-22 12:45:00,51.84,51.89,51.82,51.88,16337.0,46.5885,46.6334,46.5705,46.6245,16337.0
2020-10-22 12:50:00,51.89,51.92,51.87,51.87,19302.0,46.6334,46.6604,46.6155,46.6155,19302.0
2020-10-22 12:55:00,51.89,51.92,51.88,51.91,6336.0,46.6334,46.6604,46.6245,46.6514,6336.0
2020-10-22 13:00:00,51.91,51.91,51.87,51.88,7012.0,46.6514,46.6514,46.6155,46.6245,7012.0
2020-10-22 13:05:00,51.88,51.9,51.85,51.89,11247.0,46.6245,46.6424,46.5975,46.6334,11247.0
2020-10-22 13:10:00,51.9,51.94,51.88,51.94,17097.0,46.6424,46.6784,46.6245,46.6784,17097.0
2020-10-22 13:15:00,51.92,51.94,51.78,51.8,49239.0,46.6604,46.6784,46.5346,46.5526,49239.0
2020-10-22 13:20:00,51.81,51.83,51.72,51.78,58035.0,46.5616,46.5795,46.4807,46.5346,58035.0
2020-10-22 13:25:00,51.78,51.79,51.63,51.69,122142.0,46.5346,46.5436,46.3998,46.4537,122142.0
2020-10-22 13:30:00,51.7,51.8,51.7,51.72,19583.0,46.4627,46.5526,46.4627,46.4807,19583.0
2020-10-22 13:35:00,51.71,51.75,51.7,51.73,24551.0,46.4717,46.5076,46.4627,46.4897,24551.0
2020-10-22 13:40:00,51.73,51.83,51.72,51.79,20492.0,46.4897,46.5795,46.4807,46.5436,20492.0
2020-10-22 13:45:00,51.79,51.85,51.77,51.85,14173.0,46.5436,46.5975,46.5256,46.5975,14173.0
2020-10-22 13:50:00,51.85,51.87,51.8,51.86,17319.0,46.5975,46.6155,46.5526,46.6065,17319.0
2020-10-22 13:55:00,51.86,51.86,51.8,51.83,11081.0,46.6065,46.6065,46.5526,46.5795,11081.0
2020-10-22 14:00:00,51.83,51.85,51.79,51.8,16491.0,46.5795,46.5975,46.5436,46.5526,16491.0
2020-10-22 14:05:00,51.81,51.83,51.78,51.79,11357.0,46.5616,46.5795,46.5346,46.5436,11357.0
2020-10-22 14:10:00,51.79,51.8,51.76,51.79,26986.0,46.5436,46.5526,46.5166,46.5436,26986.0
2020-10-22 14:15:00,51.79,51.88,51.78,51.87,11736.0,46.5436,46.6245,46.5346,46.6155,11736.0
2020-10-22 14:20:00,51.88,51.9,51.85,51.88,12974.0,46.6245,46.6424,46.5975,46.6245,12974.0
2020-10-22 14:25:00,51.87,51.87,51.82,51.85,58848.0,46.6155,46.6155,46.5705,46.5975,58848.0
2020-10-22 14:30:00,51.85,51.88,51.83,51.85,9389.0,46.5975,46.6245,46.5795,46.5975,9389.0
2020-10-22 14:35:00,51.85,51.87,51.83,51.87,13632.0,46.5975,46.6155,46.5795,46.6155,13632.0
2020-10-22 14:40:00,51.87,51.88,51.82,51.83,23292.0,46.6155,46.6245,46.5705,46.5795,23292.0
2020-10-22 14:45:00,51.82,51.86,51.81,51.82,23857.0,46.5705,46.6065,46.5616,46.5705,23857.0
2020-10-22 14:50:00,51.81,51.86,51.81,51.82,26496.0,46.5616,46.6065,46.5616,46.5705,26496.0
2020-10-22 14:55:00,51.82,51.83,51.81,51.82,25135.0,46.5705,46.5795,46.5616,46.5705,25135.0
2020-10-22 15:00:00,51.83,51.83,51.77,51.8,31970.0,46.5795,46.5795,46.5256,46.5526,31970.0
2020-10-22 15:05:00,51.8,51.81,51.75,51.77,24831.0,46.5526,46.5616,46.5076,46.5256,24831.0
2020-10-22 15:10:00,51.77,51.77,51.75,51.76,22652.0,46.5256,46.5256,46.5076,46.5166,22652.0
2020-10-22 15:15:00,51.76,51.79,51.75,51.78,13253.0,46.5166,46.5436,46.5076,46.5346,13253.0
2020-10-22 15:20:00,51.78,51.83,51.75,51.81,55727.0,46.5346,46.5795,46.5076,46.5616,55727.0
2020-10-22 15:25:00,51.8,51.82,51.76,51.82,40987.0,46.5526,46.5705,46.5166,46.5705,40987.0
2020-10-22 15:30:00,51.82,51.88,51.82,51.87,143018.0,46.5705,46.6245,46.5705,46.6155,143018.0
2020-10-22 15:35:00,51.88,51.91,51.83,51.85,72956.0,46.6245,46.6514,46.5795,46.5975,72956.0
2020-10-22 15:40:00,51.85,51.98,51.85,51.97,219772.0,46.5975,46.7143,46.5975,46.7053,219772.0
2020-10-22 15:45:00,51.96,51.97,51.91,51.97,49328.0,46.6964,46.7053,46.6514,46.7053,49328.0
2020-10-22 15:50:00,51.97,51.99,51.94,51.96,53191.0,46.7053,46.7233,46.6784,46.6964,53191.0
2020-10-22 15:55:00,51.95,51.98,51.87,51.98,169702.0,46.6874,46.7143,46.6155,46.7143,169702.0
2020-10-23 09:30:00,52.16,52.2,52.02,52.02,108159.0,46.8761,46.912,46.7503,46.7503,108159.0
2020-10-23 09:35:00,52.02,52.09,52.01,52.02,31877.0,46.7503,46.8132,46.7413,46.7503,31877.0
2020-10-23 09:40:00,52.02,52.06,51.99,52.05,21234.0,46.7503,46.7862,46.7233,46.7772,21234.0
2020-10-23 09:45:00,52.05,52.25,52.04,52.2,61306.0,46.7772,46.957,46.7683,46.912,61306.0
2020-10-23 09:50:00,52.19,52.2,52.13,52.16,41626.0,46.9031,46.912,46.8491,46.8761,41626.0
2020-10-23 09:55:00,52.15,52.26,52.14,52.19,38898.0,46.8671,46.966,46.8581,46.9031,38898.0
2020-10-23 10:00:00,52.19,52.2,52.08,52.08,32154.0,46.9031,46.912,46.8042,46.8042,32154.0
2020-10-23 10:05:00,52.08,52.23,52.08,52.15,79030.0,46.8042,46.939,46.8042,46.8671,79030.0
2020-10-23 10:10:00,52.15,52.15,52.04,52.11,30272.0,46.8671,46.8671,46.7683,46.8312,30272.0
2020-10-23 10:15:00,52.11,52.13,52.07,52.08,32177.0,46.8312,46.8491,46.7952,46.8042,32177.0
2020-10-23 10:20:00,52.09,52.19,52.09,52.1,65908.0,46.8132,46.9031,46.8132,46.8222,65908.0
2020-10-23 10:25:00,52.12,52.16,51.98,51.99,30571.0,46.8401,46.8761,46.7143,46.7233,30571.0
2020-10-23 10:30:00,51.98,51.98,51.84,51.9,97435.0,46.7143,46.7143,46.5885,46.6424,97435.0
2020-10-23 10:35:00,51.9,51.96,51.89,51.92,43135.0,46.6424,46.6964,46.6334,46.6604,43135.0
2020-10-23 10:40:00,51.92,51.93,51.86,51.91,37974.0,46.6604,46.6694,46.6065,46.6514,37974.0
2020-10-23 10:45:00,51.9,51.95,51.86,51.88,39610.0,46.6424,46.6874,46.6065,46.6245,39610.0
2020-10-23 10:50:00,51.88,51.91,51.81,51.82,11201.0,46.6245,46.6514,46.5616,46.5705,11201.0
2020-10-23 10:55:00,51.82,51.93,51.79,51.93,17080.0,46.5705,46.6694,46.5436,46.6694,17080.0
2020-10-23 11:00:00,51.93,51.99,51.88,51.97,70147.0,46.6694,46.7233,46.6245,46.7053,70147.0
2020-10-23 11:05:00,51.97,51.99,51.87,51.93,45110.0,46.7053,46.7233,46.6155,46.6694,45110.0
2020-10-23 11:10:00,51.94,51.95,51.9,51.93,10764.0,46.6784,46.6874,46.6424,46.6694,10764.0
2020-10-23 11:15:00,51.94,51.94,51.82,51.83,15236.0,46.6784,46.6784,46.5705,46.5795,15236.0
2020-10-23 11:20:00,51.84,51.84,51.78,51.79,33467.0,46.5885,46.5885,46.5346,46.5436,33467.0
2020-10-23 11:25:00,51.8,51.84,51.79,51.84,57243.0,46.5526,46.5885,46.5436,46.5885,57243.0
2020-10-23 11:30:00,51.84,51.87,51.8,51.85,44271.0,46.5885,46.6155,46.5526,46.5975,44271.0
2020-10-23 11:35:00,51.85,51.89,51.85,51.88,8550.0,46.5975,46.6334,46.5975,46.6245,8550.0
2020-10-23 11:40:00,51.87,51.9,51.86,51.9,3360.0,46.6155,46.6424,46.6065,46.6424,3360.0
2020-10-23 11:45:00,51.9,51.92,51.86,51.88,18188.0,46.6424,46.6604,46.6065,46.6245,18188.0
2020-10-23 11:50:00,51.89,51.94,51.87,51.94,9717.0,46.6334,46.6784,46.6155,46.6784,9717.0
2020-10-23 11:55:00,51.94,51.99,51.94,51.98,6191.0,46.6784,46.7233,46.6784,46.7143,6191.0
2020-10-23 12:00:00,51.98,52.01,51.96,51.98,8983.0,46.7143,46.7413,46.6964,46.7143,8983.0
2020-10-23 12:05:00,51.97,51.98,51.94,51.95,8175.0,46.7053,46.7143,46.6784,46.6874,8175.0
2020-10-23 12:10:00,51.95,51.95,51.93,51.94,11475.0,46.6874,46.6874,46.6694,46.6784,11475.0
2020-10-23 12:15:00,51.94,51.94,51.84,51.89,28534.0,46.6784,46.6784,46.5885,46.6334,28534.0
2020-10-23 12:20:00,51.88,51.88,51.81,51.83,9125.0,46.6245,46.6245,46.5616,46.5795,9125.0
2020-10-23 12:25:00,51.83,51.9,51.83,51.88,7645.0,46.5795,46.6424,46.5795,46.6245,7645.0
2020-10-23 12:30:00,51.89,51.92,51.86,51.91,12642.0,46.6334,46.6604,46.6065,46.6514,12642.0
2020-10-23 12:35:00,51.9,51.94,51.9,51.93,8089.0,46.6424,46.6784,46.6424,46.6694,8089.0
2020-10-23 12:40:00,51.93,51.95,51.9,51.94,8332.0,46.6694,46.6874,46.6424,46.6784,8332.0
2020-10-23 12:45:00,51.95,51.96,51.91,51.94,15240.0,46.6874,46.6964,46.6514,46.6784,15240.0
2020-10-23 12:50:00,51.95,51.95,51.92,51.95,18769.0,46.6874,46.6874,46.6604,46.6874,18769.0
2020-10-23 12:55:00,51.95,51.96,51.88,51.91,9063.0,46.6874,46.6964,46.6245,46.6514,9063.0
2020-10-23 13:00:00,51.91,51.97,51.91,51.97,2950.0,46.6514,46.7053,46.6514,46.7053,2950.0
2020-10-23 13:05:00,51.97,51.97,51.94,51.96,10379.0,46.7053,46.7053,46.6784,46.6964,10379.0
2020-10-23 13:10:00,51.97,51.97,51.96,51.96,11973.0,46.7053,46.7053,46.6964,46.6964,11973.0
2020-10-23 13:15:00,51.96,52.02,51.96,52.02,30034.0,46.6964,46.7503,46.6964,46.7503,30034.0
2020-10-23 13:20:00,52.02,52.02,51.99,52.02,33166.0,46.7503,46.7503,46.7233,46.7503,33166.0
2020-10-23 13:25:00,52.02,52.03,51.99,52.01,16386.0,46.7503,46.7593,46.7233,46.7413,16386.0
2020-10-23 13:30:00,52.02,52.04,52.01,52.03,12295.0,46.7503,46.7683,46.7413,46.7593,12295.0
2020-10-23 13:35:00,52.04,52.06,52.03,52.04,12063.0,46.7683,46.7862,46.7593,46.7683,12063.0
2020-10-23 13:40:00,52.04,52.06,52.03,52.04,26150.0,46.7683,46.7862,46.7593,46.7683,26150.0
2020-10-23 13:45:00,52.04,52.06,52.0,52.05,17285.0,46.7683,46.7862,46.7323,46.7772,17285.0
2020-10-23 13:50:00,52.05,52.07,52.05,52.05,5011.0,46.7772,46.7952,46.7772,46.7772,5011.0
2020-10-23 13:55:00,52.06,52.08,52.05,52.06,10921.0,46.7862,46.8042,46.7772,46.7862,10921.0
2020-10-23 14:00:00,52.06,52.07,52.04,52.07,11217.0,46.7862,46.7952,46.7683,46.7952,11217.0
2020-10-23 14:05:00,52.07,52.1,52.07,52.09,24500.0,46.7952,46.8222,46.7952,46.8132,24500.0
2020-10-23 14:10:00,52.09,52.1,52.07,52.1,19416.0,46.8132,46.8222,46.7952,46.8222,19416.0
2020-10-23 14:15:00,52.1,52.69,52.06,52.27,810579.0,46.8222,47.3524,46.7862,46.975,810579.0
2020-10-23 14:20:00,52.26,52.43,52.17,52.2,675182.0,46.966,47.1187,46.8851,46.912,675182.0
2020-10-23 14:25:00,52.23,52.27,52.14,52.26,62127.0,46.939,46.975,46.8581,46.966,62127.0
2020-10-23 14:30:00,52.26,52.27,52.2,52.21,33648.0,46.966,46.975,46.912,46.921,33648.0
2020-10-23 14:35:00,52.22,52.24,52.2,52.23,61866.0,46.93,46.948,46.912,46.939,61866.0
2020-10-23 14:40:00,52.22,52.24,52.11,52.13,144348.0,46.93,46.948,46.8312,46.8491,144348.0
2020-10-23 14:45:00,52.12,52.13,51.88,52.01,105434.0,46.8401,46.8491,46.6245,46.7413,105434.0
2020-10-23 14:50:00,52.02,52.07,51.95,52.04,48959.0,46.7503,46.7952,46.6874,46.7683,48959.0
2020-10-23 14:55:00,52.05,52.08,51.89,51.96,118142.0,46.7772,46.8042,46.6334,46.6964,118142.0
2020-10-23 15:00:00,51.97,52.02,51.93,51.95,89340.0,46.7053,46.7503,46.6694,46.6874,89340.0
2020-10-23 15:05:00,51.95,51.99,51.94,51.95,63065.0,46.6874,46.7233,46.6784,46.6874,63065.0
2020-10-23 15:10:00,51.96,52.03,51.94,52.01,41899.0,46.6964,46.7593,46.6784,46.7413,41899.0
2020-10-23 15:15:00,52.0,52.01,51.98,51.99,41272.0,46.7323,46.7413,46.7143,46.7233,41272.0
2020-10-23 15:20:00,52.0,52.01,51.96,51.98,43264.0,46.7323,46.7413,46.6964,46.7143,43264.0
2020-10-23 15:25:00,51.98,51.99,51.95,51.96,45907.0,46.7143,46.7233,46.6874,46.6964,45907.0
2020-10-23 15:30:00,51.96,51.96,51.87,51.96,116913.0,46.6964,46.6964,46.6155,46.6964,116913.0
2020-10-23 15:35:00,51.96,51.96,51.91,51.96,72388.0,46.6964,46.6964,46.6514,46.6964,72388.0
2020-10-23 15:40:00,51.96,52.05,51.95,52.0,237212.0,46.6964,46.7772,46.6874,46.7323,237212.0
2020-10-23 15:45:00,52.0,52.02,51.99,52.0,82613.0,46.7323,46.7503,46.7233,46.7323,82613.0
2020-10-23 15:50:00,52.0,52.01,51.98,51.98,138591.0,46.7323,46.7413,46.7143,46.7143,138591.0
2020-10-23 15:55:00,51.98,52.05,51.96,52.01,310003.0,46.7143,46.7772,46.6964,46.7413,310003.0
2020-10-26 09:30:00,52.87,53.18,52.76,53.16,432788.0,47.5142,47.7928,47.4153,47.7748,432788.0
2020-10-26 09:35:00,53.16,53.36,53.13,53.28,164713.0,47.7748,47.9545,47.7478,47.8826,164713.0
2020-10-26 09:40:00,53.29,53.34,53.05,53.2,123987.0,47.8916,47.9366,47.6759,47.8107,123987.0
2020-10-26 09:45:00,53.19,53.27,53.16,53.21,83551.0,47.8018,47.8737,47.7748,47.8197,83551.0
2020-10-26 09:50:00,53.21,53.28,53.19,53.26,75366.0,47.8197,47.8826,47.8018,47.8647,75366.0
2020-10-26 09:55:00,53.27,53.29,53.14,53.17,97435.0,47.8737,47.8916,47.7568,47.7838,97435.0
2020-10-26 10:00:00,53.16,53.24,53.12,53.2,84318.0,47.7748,47.8467,47.7388,47.8107,84318.0
2020-10-26 10:05:00,53.19,53.2,53.13,53.17,56581.0,47.8018,47.8107,47.7478,47.7838,56581.0
2020-10-26 10:10:00,53.18,53.22,53.05,53.05,51839.0,47.7928,47.8287,47.6759,47.6759,51839.0
2020-10-26 10:15:00,53.05,53.09,52.99,53.06,64865.0,47.6759,47.7119,47.622,47.6849,64865.0
2020-10-26 10:20:00,53.07,53.09,52.99,52.99,50775.0,47.6939,47.7119,47.622,47.622,50775.0
2020-10-26 10:25:00,53.0,53.03,52.92,52.97,119920.0,47.631,47.658,47.5591,47.604,119920.0
2020-10-26 10:30:00,52.97,52.98,52.86,52.98,73622.0,47.604,47.613,47.5052,47.613,73622.0
2020-10-26 10:35:00,52.98,52.99,52.91,52.94,65675.0,47.613,47.622,47.5501,47.5771,65675.0
2020-10-26 10:40:00,52.94,52.94,52.88,52.9,52645.0,47.5771,47.5771,47.5232,47.5411,52645.0
2020-10-26 10:45:00,52.9,52.99,52.88,52.95,77205.0,47.5411,47.622,47.5232,47.5861,77205.0
2020-10-26 10:50:00,52.95,52.98,52.86,52.97,44559.0,47.5861,47.613,47.5052,47.604,44559.0
2020-10-26 10:55:00,52.97,52.99,52.9,52.95,36768.0,47.604,47.622,47.5411,47.5861,36768.0
2020-10-26 11:00:00,52.95,52.95,52.83,52.88,82475.0,47.5861,47.5861,47.4782,47.5232,82475.0
2020-10-26 11:05:00,52.88,52.93,52.83,52.85,37267.0,47.5232,47.5681,47.4782,47.4962,37267.0
2020-10-26 11:10:00,52.86,52.92,52.83,52.89,31192.0,47.5052,47.5591,47.4782,47.5321,31192.0
2020-10-26 11:15:00,52.88,52.88,52.68,52.69,42155.0,47.5232,47.5232,47.3434,47.3524,42155.0
2020-10-26 11:20:00,52.69,52.78,52.67,52.75,44720.0,47.3524,47.4333,47.3344,47.4063,44720.0
2020-10-26 11:25:00,52.75,52.89,52.74,52.88,50533.0,47.4063,47.5321,47.3973,47.5232,50533.0
2020-10-26 11:30:00,52.87,52.87,52.75,52.75,64418.0,47.5142,47.5142,47.4063,47.4063,64418.0
2020-10-26 11:35:00,52.74,52.86,52.73,52.81,39909.0,47.3973,47.5052,47.3884,47.4603,39909.0
2020-10-26 11:40:00,52.8,52.85,52.76,52.84,30252.0,47.4513,47.4962,47.4153,47.4872,30252.0
2020-10-26 11:45:00,52.84,52.87,52.76,52.76,41860.0,47.4872,47.5142,47.4153,47.4153,41860.0
2020-10-26 11:50:00,52.76,52.79,52.75,52.76,19744.0,47.4153,47.4423,47.4063,47.4153,19744.0
2020-10-26 11:55:00,52.77,52.82,52.75,52.77,28271.0,47.4243,47.4692,47.4063,47.4243,28271.0
2020-10-26 12:00:00,52.78,52.83,52.71,52.83,31053.0,47.4333,47.4782,47.3704,47.4782,31053.0
2020-10-26 12:05:00,52.83,52.9,52.82,52.86,37895.0,47.4782,47.5411,47.4692,47.5052,37895.0
2020-10-26 12:10:00,52.87,52.91,52.84,52.86,24380.0,47.5142,47.5501,47.4872,47.5052,24380.0
2020-10-26 12:15:00,52.86,52.92,52.85,52.9,35475.0,47.5052,47.5591,47.4962,47.5411,35475.0
2020-10-26 12:20:00,52.91,52.91,52.83,52.84,40191.0,47.5501,47.5501,47.4782,47.4872,40191.0
2020-10-26 12:25:00,52.83,52.86,52.73,52.74,54922.0,47.4782,47.5052,47.3884,47.3973,54922.0
2020-10-26 12:30:00,52.74,52.75,52.62,52.68,117903.0,47.3973,47.4063,47.2895,47.3434,117903.0
2020-10-26 12:35:00,52.68,52.72,52.67,52.71,22295.0,47.3434,47.3794,47.3344,47.3704,22295.0
2020-10-26 12:40:00,52.7,52.73,52.67,52.68,39501.0,47.3614,47.3884,47.3344,47.3434,39501.0
2020-10-26 12:45:00,52.68,52.72,52.67,52.72,19342.0,47.3434,47.3794,47.3344,47.3794,19342.0
2020-10-26 12:50:00,52.72,52.74,52.7,52.73,23044.0,47.3794,47.3973,47.3614,47.3884,23044.0
2020-10-26 12:55:00,52.73,52.75,52.7,52.75,19551.0,47.3884,47.4063,47.3614,47.4063,19551.0
2020-10-26 13:00:00,52.75,52.76,52.7,52.71,45401.0,47.4063,47.4153,47.3614,47.3704,45401.0
2020-10-26 13:05:00,52.71,52.74,52.69,52.73,29974.0,47.3704,47.3973,47.3524,47.3884,29974.0
2020-10-26 13:10:00,52.73,52.73,52.69,52.72,21844.0,47.3884,47.3884,47.3524,47.3794,21844.0
2020-10-26 13:15:00,52.71,52.72,52.67,52.67,16086.0,47.3704,47.3794,47.3344,47.3344,16086.0
2020-10-26 13:20:00,52.68,52.72,52.67,52.71,45058.0,47.3434,47.3794,47.3344,47.3704,45058.0
2020-10-26 13:25:00,52.71,52.72,52.66,52.68,29025.0,47.3704,47.3794,47.3254,47.3434,29025.0
2020-10-26 13:30:00,52.69,52.69,52.6,52.61,28652.0,47.3524,47.3524,47.2715,47.2805,28652.0
2020-10-26 13:35:00,52.6,52.65,52.59,52.62,25887.0,47.2715,47.3165,47.2625,47.2895,25887.0
2020-10-26 13:40:00,52.61,52.61,52.54,52.55,53991.0,47.2805,47.2805,47.2176,47.2266,53991.0
2020-10-26 13:45:00,52.55,52.71,52.54,52.71,47235.0,47.2266,47.3704,47.2176,47.3704,47235.0
2020-10-26 13:50:00,52.71,52.79,52.67,52.77,36001.0,47.3704,47.4423,47.3344,47.4243,36001.0
2020-10-26 13:55:00,52.77,52.78,52.73,52.77,24450.0,47.4243,47.4333,47.3884,47.4243,24450.0
2020-10-26 14:00:00,52.76,52.78,52.74,52.77,13347.0,47.4153,47.4333,47.3973,47.4243,13347.0
2020-10-26 14:05:00,52.78,52.87,52.76,52.84,30381.0,47.4333,47.5142,47.4153,47.4872,30381.0
2020-10-26 14:10:00,52.85,52.89,52.84,52.86,26277.0,47.4962,47.5321,47.4872,47.5052,26277.0
2020-10-26 14:15:00,52.87,52.95,52.87,52.94,28347.0,47.5142,47.5861,47.5142,47.5771,28347.0
2020-10-26 14:20:00,52.93,52.95,52.9,52.95,26240.0,47.5681,47.5861,47.5411,47.5861,26240.0
2020-10-26 14:25:00,52.95,53.04,52.92,53.04,55191.0,47.5861,47.667,47.5591,47.667,55191.0
2020-10-26 14:30:00,53.03,53.03,52.98,53.01,34872.0,47.658,47.658,47.613,47.64,34872.0
2020-10-26 14:35:00,53.01,53.01,52.96,52.98,50192.0,47.64,47.64,47.5951,47.613,50192.0
2020-10-26 14:40:00,52.98,53.06,52.98,53.04,50891.0,47.613,47.6849,47.613,47.667,50891.0
2020-10-26 14:45:00,53.04,53.04,52.97,53.0,35956.0,47.667,47.667,47.604,47.631,35956.0
2020-10-26 14:50:00,53.0,53.06,53.0,53.04,42275.0,47.631,47.6849,47.631,47.667,42275.0
2020-10-26 14:55:00,53.04,53.07,53.02,53.04,29422.0,47.667,47.6939,47.649,47.667,29422.0
2020-10-26 15:00:00,53.04,53.08,53.03,53.06,31630.0,47.667,47.7029,47.658,47.6849,31630.0
2020-10-26 15:05:00,53.05,53.07,53.0,53.03,37433.0,47.6759,47.6939,47.631,47.658,37433.0
2020-10-26 15:10:00,53.03,53.07,53.0,53.02,63300.0,47.658,47.6939,47.631,47.649,63300.0
2020-10-26 15:15:00,53.01,53.05,53.0,53.02,44209.0,47.64,47.6759,47.631,47.649,44209.0
2020-10-26 15:20:00,53.02,53.04,53.01,53.03,39317.0,47.649,47.667,47.64,47.658,39317.0
2020-10-26 15:25:00,53.03,53.07,52.97,52.98,43722.0,47.658,47.6939,47.604,47.613,43722.0
2020-10-26 15:30:00,52.98,53.02,52.95,52.98,66042.0,47.613,47.649,47.5861,47.613,66042.0
2020-10-26 15:35:00,52.99,52.99,52.92,52.93,45989.0,47.622,47.622,47.5591,47.5681,45989.0
2020-10-26 15:40:00,52.93,52.96,52.89,52.93,42411.0,47.5681,47.5951,47.5321,47.5681,42411.0
2020-10-26 15:45:00,52.93,52.94,52.84,52.86,51140.0,47.5681,47.5771,47.4872,47.5052,51140.0
2020-10-26 15:50:00,52.86,53.03,52.84,53.03,226171.0,47.5052,47.658,47.4872,47.658,226171.0
2020-10-26 15:55:00,53.03,53.1,53.0,53.09,164039.0,47.658,47.7209,47.631,47.7119,164039.0
2020-10-27 09:30:00,53.31,53.4,53.2,53.39,129208.0,47.9096,47.9905,47.8107,47.9815,129208.0
2020-10-27 09:35:00,53.4,53.49,53.35,53.37,79162.0,47.9905,48.0714,47.9455,47.9635,79162.0
2020-10-27 09:40:00,53.38,53.39,53.27,53.34,59384.0,47.9725,47.9815,47.8737,47.9366,59384.0
2020-10-27 09:45:00,53.34,53.36,53.2,53.28,45583.0,47.9366,47.9545,47.8107,47.8826,45583.0
2020-10-27 09:50:00,53.28,53.29,53.15,53.22,43837.0,47.8826,47.8916,47.7658,47.8287,43837.0
2020-10-27 09:55:00,53.22,53.24,53.16,53.16,34431.0,47.8287,47.8467,47.7748,47.7748,34431.0
2020-10-27 10:00:00,53.15,53.2,53.13,53.16,36959.0,47.7658,47.8107,47.7478,47.7748,36959.0
2020-10-27 10:05:00,53.15,53.25,53.13,53.24,43689.0,47.7658,47.8557,47.7478,47.8467,43689.0
2020-10-27 10:10:00,53.23,53.31,53.21,53.25,40252.0,47.8377,47.9096,47.8197,47.8557,40252.0
2020-10-27 10:15:00,53.26,53.27,53.15,53.16,48323.0,47.8647,47.8737,47.7658,47.7748,48323.0
2020-10-27 10:20:00,53.15,53.16,53.0,53.04,47674.0,47.7658,47.7748,47.631,47.667,47674.0
2020-10-27 10:25:00,53.04,53.04,52.88,52.88,40520.0,47.667,47.667,47.5232,47.5232,40520.0
2020-10-27 10:30:00,52.88,53.0,52.86,52.99,47324.0,47.5232,47.631,47.5052,47.622,47324.0
2020-10-27 10:35:00,52.99,53.06,52.91,53.06,65827.0,47.622,47.6849,47.5501,47.6849,65827.0
2020-10-27 10:40:00,53.07,53.11,52.96,52.98,28506.0,47.6939,47.7299,47.5951,47.613,28506.0
2020-10-27 10:45:00,52.98,53.06,52.97,53.02,44749.0,47.613,47.6849,47.604,47.649,44749.0
2020-10-27 10:50:00,53.01,53.04,52.96,52.98,46277.0,47.64,47.667,47.5951,47.613,46277.0
2020-10-27 10:55:00,52.98,52.98,52.88,52.89,48782.0,47.613,47.613,47.5232,47.5321,48782.0
2020-10-27 11:00:00,52.89,52.9,52.81,52.88,38378.0,47.5321,47.5411,47.4603,47.5232,38378.0
2020-10-27 11:05:00,52.88,52.98,52.86,52.96,24601.0,47.5232,47.613,47.5052,47.5951,24601.0
2020-10-27 11:10:00,52.96,52.96,52.87,52.88,20089.0,47.5951,47.5951,47.5142,47.5232,20089.0
2020-10-27 11:15:00,52.88,52.91,52.82,52.86,28308.0,47.5232,47.5501,47.4692,47.5052,28308.0
2020-10-27 11:20:00,52.87,52.93,52.83,52.93,30147.0,47.5142,47.5681,47.4782,47.5681,30147.0
2020-10-27 11:25:00,52.92,52.96,52.88,52.9,34594.0,47.5591,47.5951,47.5232,47.5411,34594.0
2020-10-27 11:30:00,52.9,52.92,52.84,52.91,27815.0,47.5411,47.5591,47.4872,47.5501,27815.0
2020-10-27 11:35:00,52.92,52.98,52.91,52.96,43167.0,47.5591,47.613,47.5501,47.5951,43167.0
2020-10-27 11:40:00,52.97,52.98,52.91,52.97,24318.0,47.604,47.613,47.5501,47.604,24318.0
2020-10-27 11:45:00,52.96,53.02,52.94,52.98,26734.0,47.5951,47.649,47.5771,47.613,26734.0
2020-10-27 11:50:00,52.99,53.04,52.98,52.99,20613.0,47.622,47.667,47.613,47.622,20613.0
2020-10-27 11:55:00,52.99,52.99,52.95,52.96,21554.0,47.622,47.622,47.5861,47.5951,21554.0
2020-10-27 12:00:00,52.96,53.02,52.94,53.0,21938.0,47.5951,47.649,47.5771,47.631,21938.0
2020-10-27 12:05:00,53.01,53.04,52.95,52.95,26422.0,47.64,47.667,47.5861,47.5861,26422.0
2020-10-27 12:10:00,52.96,52.98,52.94,52.95,15530.0,47.5951,47.613,47.5771,47.5861,15530.0
2020-10-27 12:15:00,52.94,52.97,52.91,52.95,22177.0,47.5771,47.604,47.5501,47.5861,22177.0
2020-10-27 12:20:00,52.95,52.99,52.94,52.98,25820.0,47.5861,47.622,47.5771,47.613,25820.0
2020-10-27 12:25:00,52.97,52.99,52.9,52.9,17713.0,47.604,47.622,47.5411,47.5411,17713.0
2020-10-27 12:30:00,52.91,52.91,52.68,52.73,90103.0,47.5501,47.5501,47.3434,47.3884,90103.0
2020-10-27 12:35:00,52.74,52.77,52.73,52.76,23076.0,47.3973,47.4243,47.3884,47.4153,23076.0
2020-10-27 12:40:00,52.76,52.77,52.68,52.69,19680.0,47.4153,47.4243,47.3434,47.3524,19680.0
2020-10-27 12:45:00,52.7,52.71,52.68,52.68,12753.0,47.3614,47.3704,47.3434,47.3434,12753.0
2020-10-27 12:50:00,52.69,52.72,52.64,52.66,60700.0,47.3524,47.3794,47.3075,47.3254,60700.0
2020-10-27 12:55:00,52.66,52.67,52.56,52.6,45023.0,47.3254,47.3344,47.2356,47.2715,45023.0
2020-10-27 13:00:00,52.6,52.62,52.55,52.56,30786.0,47.2715,47.2895,47.2266,47.2356,30786.0
2020-10-27 13:05:00,52.57,52.58,52.48,52.49,30194.0,47.2446,47.2535,47.1637,47.1727,30194.0
2020-10-27 13:10:00,52.5,52.52,52.42,52.45,27470.0,47.1817,47.1996,47.1098,47.1367,27470.0
2020-10-27 13:15:00,52.45,52.47,52.4,52.41,42993.0,47.1367,47.1547,47.0918,47.1008,42993.0
2020-10-27 13:20:00,52.42,52.45,52.4,52.43,60726.0,47.1098,47.1367,47.0918,47.1187,60726.0
2020-10-27 13:25:00,52.43,52.57,52.41,52.55,85849.0,47.1187,47.2446,47.1008,47.2266,85849.0
2020-10-27 13:30:00,52.55,52.59,52.55,52.57,25356.0,47.2266,47.2625,47.2266,47.2446,25356.0
2020-10-27 13:35:00,52.57,52.59,52.54,52.55,22888.0,47.2446,47.2625,47.2176,47.2266,22888.0
2020-10-27 13:40:00,52.54,52.55,52.52,52.55,17346.0,47.2176,47.2266,47.1996,47.2266,17346.0
2020-10-27 13:45:00,52.55,52.56,52.51,52.55,15799.0,47.2266,47.2356,47.1906,47.2266,15799.0
2020-10-27 13:50:00,52.56,52.57,52.5,52.54,17537.0,47.2356,47.2446,47.1817,47.2176,17537.0
2020-10-27 13:55:00,52.53,52.54,52.5,52.5,18801.0,47.2086,47.2176,47.1817,47.1817,18801.0
2020-10-27 14:00:00,52.5,52.54,52.49,52.53,12631.0,47.1817,47.2176,47.1727,47.2086,12631.0
2020-10-27 14:05:00,52.53,52.58,52.52,52.53,20568.0,47.2086,47.2535,47.1996,47.2086,20568.0
2020-10-27 14:10:00,52.53,52.58,52.51,52.57,22542.0,47.2086,47.2535,47.1906,47.2446,22542.0
2020-10-27 14:15:00,52.58,52.58,52.49,52.52,22253.0,47.2535,47.2535,47.1727,47.1996,22253.0
2020-10-27 14:20:00,52.52,52.57,52.51,52.54,20425.0,47.1996,47.2446,47.1906,47.2176,20425.0
2020-10-27 14:25:00,52.55,52.55,52.51,52.52,20574.0,47.2266,47.2266,47.1906,47.1996,20574.0
2020-10-27 14:30:00,52.52,52.58,52.47,52.58,28670.0,47.1996,47.2535,47.1547,47.2535,28670.0
2020-10-27 14:35:00,52.58,52.6,52.54,52.54,15537.0,47.2535,47.2715,47.2176,47.2176,15537.0
2020-10-27 14:40:00,52.54,52.6,52.54,52.59,16700.0,47.2176,47.2715,47.2176,47.2625,16700.0
2020-10-27 14:45:00,52.59,52.62,52.54,52.6,17190.0,47.2625,47.2895,47.2176,47.2715,17190.0
2020-10-27 14:50:00,52.59,52.59,52.48,52.54,30596.0,47.2625,47.2625,47.1637,47.2176,30596.0
2020-10-27 14:55:00,52.54,52.54,52.46,52.5,29532.0,47.2176,47.2176,47.1457,47.1817,29532.0
2020-10-27 15:00:00,52.5,52.5,52.42,52.45,35804.0,47.1817,47.1817,47.1098,47.1367,35804.0
2020-10-27 15:05:00,52.44,52.47,52.38,52.42,29839.0,47.1277,47.1547,47.0738,47.1098,29839.0
2020-10-27 15:10:00,52.43,52.45,52.43,52.45,21330.0,47.1187,47.1367,47.1187,47.1367,21330.0
2020-10-27 15:15:00,52.45,52.48,52.41,52.48,28036.0,47.1367,47.1637,47.1008,47.1637,28036.0
2020-10-27 15:20:00,52.48,52.56,52.47,52.53,38199.0,47.1637,47.2356,47.1547,47.2086,38199.0
2020-10-27 15:25:00,52.53,52.56,52.49,52.54,48605.0,47.2086,47.2356,47.1727,47.2176,48605.0
2020-10-27 15:30:00,52.54,52.55,52.5,52.55,30615.0,47.2176,47.2266,47.1817,47.2266,30615.0
2020-10-27 15:35:00,52.54,52.55,52.49,52.49,30357.0,47.2176,47.2266,47.1727,47.1727,30357.0
2020-10-27 15:40:00,52.49,52.53,52.49,52.52,51143.0,47.1727,47.2086,47.1727,47.1996,51143.0
2020-10-27 15:45:00,52.52,52.53,52.47,52.48,75530.0,47.1996,47.2086,47.1547,47.1637,75530.0
2020-10-27 15:50:00,52.47,52.56,52.46,52.55,129776.0,47.1547,47.2356,47.1457,47.2266,129776.0
2020-10-27 15:55:00,52.55,52.55,52.47,52.49,140611.0,47.2266,47.2266,47.1547,47.1727,140611.0
2020-10-28 09:30:00,51.9,51.94,51.73,51.93,150954.0,46.6424,46.6784,46.4897,46.6694,150954.0
2020-10-28 09:35:00,51.94,51.95,51.85,51.89,46785.0,46.6784,46.6874,46.5975,46.6334,46785.0
2020-10-28 09:40:00,51.9,51.92,51.79,51.88,44504.0,46.6424,46.6604,46.5436,46.6245,44504.0
2020-10-28 09:45:00,51.88,51.88,51.73,51.76,47245.0,46.6245,46.6245,46.4897,46.5166,47245.0
2020-10-28 09:50:00,51.76,51.76,51.61,51.7,40502.0,46.5166,46.5166,46.3818,46.4627,40502.0
2020-10-28 09:55:00,51.71,51.77,51.66,51.76,21844.0,46.4717,46.5256,46.4267,46.5166,21844.0
2020-10-28 10:00:00,51.76,51.9,51.63,51.64,38482.0,46.5166,46.6424,46.3998,46.4088,38482.0
2020-10-28 10:05:00,51.63,51.63,51.48,51.49,49883.0,46.3998,46.3998,46.265,46.274,49883.0
2020-10-28 10:10:00,51.47,51.5,51.35,51.39,36408.0,46.256,46.283,46.1482,46.1841,36408.0
2020-10-28 10:15:00,51.39,51.39,51.27,51.27,25122.0,46.1841,46.1841,46.0763,46.0763,25122.0
2020-10-28 10:20:00,51.26,51.33,51.18,51.26,34220.0,46.0673,46.1302,45.9954,46.0673,34220.0
2020-10-28 10:25:00,51.26,51.31,51.18,51.24,27627.0,46.0673,46.1122,45.9954,46.0493,27627.0
2020-10-28 10:30:00,51.23,51.27,51.16,51.25,28698.0,46.0403,46.0763,45.9774,46.0583,28698.0
2020-10-28 10:35:00,51.23,51.29,51.21,51.23,33653.0,46.0403,46.0942,46.0223,46.0403,33653.0
2020-10-28 10:40:00,51.22,51.29,51.18,51.28,32461.0,46.0313,46.0942,45.9954,46.0852,32461.0
2020-10-28 10:45:00,51.28,51.34,51.21,51.25,44258.0,46.0852,46.1392,46.0223,46.0583,44258.0
2020-10-28 10:50:00,51.27,51.31,51.2,51.3,58151.0,46.0763,46.1122,46.0133,46.1032,58151.0
2020-10-28 10:55:00,51.3,51.35,51.2,51.23,54481.0,46.1032,46.1482,46.0133,46.0403,54481.0
2020-10-28 11:00:00,51.22,51.25,51.13,51.15,69967.0,46.0313,46.0583,45.9504,45.9684,69967.0
2020-10-28 11:05:00,51.15,51.24,51.15,51.17,59564.0,45.9684,46.0493,45.9684,45.9864,59564.0
2020-10-28 11:10:00,51.17,51.21,51.11,51.14,82614.0,45.9864,46.0223,45.9325,45.9594,82614.0
2020-10-28 11:15:00,51.13,51.25,51.11,51.25,28148.0,45.9504,46.0583,45.9325,46.0583,28148.0
2020-10-28 11:20:00,51.26,51.27,51.08,51.1,25375.0,46.0673,46.0763,45.9055,45.9235,25375.0
2020-10-28 11:25:00,51.11,51.12,51.02,51.06,24542.0,45.9325,45.9415,45.8516,45.8875,24542.0
2020-10-28 11:30:00,51.04,51.04,50.91,50.91,52956.0,45.8696,45.8696,45.7527,45.7527,52956.0
2020-10-28 11:35:00,50.93,51.1,50.93,51.09,34663.0,45.7707,45.9235,45.7707,45.9145,34663.0
2020-10-28 11:40:00,51.07,51.16,51.0,51.16,26157.0,45.8965,45.9774,45.8336,45.9774,26157.0
2020-10-28 11:45:00,51.15,51.19,51.12,51.14,15647.0,45.9684,46.0044,45.9415,45.9594,15647.0
2020-10-28 11:50:00,51.14,51.23,51.11,51.21,21286.0,45.9594,46.0403,45.9325,46.0223,21286.0
2020-10-28 11:55:00,51.19,51.21,51.15,51.16,23678.0,46.0044,46.0223,45.9684,45.9774,23678.0
2020-10-28 12:00:00,51.18,51.2,51.12,51.13,16666.0,45.9954,46.0133,45.9415,45.9504,16666.0
2020-10-28 12:05:00,51.11,51.16,51.1,51.13,21612.0,45.9325,45.9774,45.9235,45.9504,21612.0
2020-10-28 12:10:00,51.13,51.21,51.12,51.2,12454.0,45.9504,46.0223,45.9415,46.0133,12454.0
2020-10-28 12:15:00,51.23,51.25,51.21,51.24,27276.0,46.0403,46.0583,46.0223,46.0493,27276.0
2020-10-28 12:20:00,51.25,51.25,51.18,51.21,26397.0,46.0583,46.0583,45.9954,46.0223,26397.0
2020-10-28 12:25:00,51.21,51.22,51.05,51.07,20325.0,46.0223,46.0313,45.8785,45.8965,20325.0
2020-10-28 12:30:00,51.07,51.24,51.07,51.22,49207.0,45.8965,46.0493,45.8965,46.0313,49207.0
2020-10-28 12:35:00,51.21,51.21,51.16,51.17,13447.0,46.0223,46.0223,45.9774,45.9864,13447.0
2020-10-28 12:40:00,51.16,51.17,51.13,51.15,13733.0,45.9774,45.9864,45.9504,45.9684,13733.0
2020-10-28 12:45:00,51.15,51.16,51.1,51.1,11566.0,45.9684,45.9774,45.9235,45.9235,11566.0
2020-10-28 12:50:00,51.11,51.15,51.09,51.11,32268.0,45.9325,45.9684,45.9145,45.9325,32268.0
2020-10-28 12:55:00,51.12,51.18,51.11,51.18,11616.0,45.9415,45.9954,45.9325,45.9954,11616.0
2020-10-28 13:00:00,51.17,51.2,51.14,51.18,16201.0,45.9864,46.0133,45.9594,45.9954,16201.0
2020-10-28 13:05:00,51.18,51.2,51.15,51.16,15547.0,45.9954,46.0133,45.9684,45.9774,15547.0
2020-10-28 13:10:00,51.15,51.16,51.12,51.15,13063.0,45.9684,45.9774,45.9415,45.9684,13063.0
2020-10-28 13:15:00,51.16,51.16,51.1,51.16,21438.0,45.9774,45.9774,45.9235,45.9774,21438.0
2020-10-28 13:20:00,51.15,51.15,51.11,51.15,10873.0,45.9684,45.9684,45.9325,45.9684,10873.0
2020-10-28 13:25:00,51.15,51.22,51.15,51.22,14618.0,45.9684,46.0313,45.9684,46.0313,14618.0
2020-10-28 13:30:00,51.22,51.24,51.18,51.23,17206.0,46.0313,46.0493,45.9954,46.0403,17206.0
2020-10-28 13:35:00,51.24,51.36,51.24,51.33,19587.0,46.0493,46.1571,46.0493,46.1302,19587.0
2020-10-28 13:40:00,51.33,51.34,51.26,51.32,16414.0,46.1302,46.1392,46.0673,46.1212,16414.0
2020-10-28 13:45:00,51.33,51.36,51.29,51.34,12664.0,46.1302,46.1571,46.0942,46.1392,12664.0
2020-10-28 13:50:00,51.34,51.37,51.32,51.36,10281.0,46.1392,46.1661,46.1212,46.1571,10281.0
2020-10-28 13:55:00,51.36,51.36,51.29,51.31,12211.0,46.1571,46.1571,46.0942,46.1122,12211.0
2020-10-28 14:00:00,51.3,51.3,51.23,51.27,10505.0,46.1032,46.1032,46.0403,46.0763,10505.0
2020-10-28 14:05:00,51.25,51.27,51.21,51.22,11765.0,46.0583,46.0763,46.0223,46.0313,11765.0
2020-10-28 14:10:00,51.22,51.22,51.14,51.14,7322.0,46.0313,46.0313,45.9594,45.9594,7322.0
2020-10-28 14:15:00,51.15,51.21,51.14,51.2,9906.0,45.9684,46.0223,45.9594,46.0133,9906.0
2020-10-28 14:20:00,51.22,51.26,51.2,51.26,14872.0,46.0313,46.0673,46.0133,46.0673,14872.0
2020-10-28 14:25:00,51.27,51.35,51.27,51.35,15730.0,46.0763,46.1482,46.0763,46.1482,15730.0
2020-10-28 14:30:00,51.36,51.38,51.32,51.36,15529.0,46.1571,46.1751,46.1212,46.1571,15529.0
2020-10-28 14:35:00,51.37,51.37,51.28,51.3,18345.0,46.1661,46.1661,46.0852,46.1032,18345.0
2020-10-28 14:40:00,51.29,51.34,51.29,51.3,15101.0,46.0942,46.1392,46.0942,46.1032,15101.0
2020-10-28 14:45:00,51.3,51.35,51.29,51.32,9957.0,46.1032,46.1482,46.0942,46.1212,9957.0
2020-10-28 14:50:00,51.33,51.35,51.26,51.26,13740.0,46.1302,46.1482,46.0673,46.0673,13740.0
2020-10-28 14:55:00,51.26,51.38,51.26,51.34,14898.0,46.0673,46.1751,46.0673,46.1392,14898.0
2020-10-28 15:00:00,51.35,51.38,51.27,51.27,16888.0,46.1482,46.1751,46.0763,46.0763,16888.0
2020-10-28 15:05:00,51.27,51.33,51.26,51.29,16065.0,46.0763,46.1302,46.0673,46.0942,16065.0
2020-10-28 15:10:00,51.29,51.36,51.27,51.31,22012.0,46.0942,46.1571,46.0763,46.1122,22012.0
2020-10-28 15:15:00,51.3,51.31,51.26,51.3,25440.0,46.1032,46.1122,46.0673,46.1032,25440.0
2020-10-28 15:20:00,51.29,51.33,51.25,51.32,64628.0,46.0942,46.1302,46.0583,46.1212,64628.0
2020-10-28 15:25:00,51.31,51.38,51.3,51.33,21429.0,46.1122,46.1751,46.1032,46.1302,21429.0
2020-10-28 15:30:00,51.32,51.41,51.32,51.39,34191.0,46.1212,46.2021,46.1212,46.1841,34191.0
2020-10-28 15:35:00,51.39,51.4,51.21,51.21,48711.0,46.1841,46.1931,46.0223,46.0223,48711.0
2020-10-28 15:40:00,51.21,51.25,51.19,51.22,55533.0,46.0223,46.0583,46.0044,46.0313,55533.0
2020-10-28 15:45:00,51.22,51.22,51.11,51.13,60540.0,46.0313,46.0313,45.9325,45.9504,60540.0
2020-10-28 15:50:00,51.12,51.19,51.07,51.11,108712.0,45.9415,46.0044,45.8965,45.9325,108712.0
2020-10-28 15:55:00,51.1,51.11,50.97,50.98,176379.0,45.9235,45.9325,45.8066,45.8156,176379.0
2020-10-29 09:30:00,51.06,51.07,50.85,50.85,207786.0,45.8875,45.8965,45.6988,45.6988,207786.0
2020-10-29 09:35:00,50.82,50.88,50.63,50.63,74124.0,45.6718,45.7258,45.5011,45.5011,74124.0
2020-10-29 09:40:00,50.6,50.62,50.47,50.49,89776.0,45.4741,45.4921,45.3573,45.3753,89776.0
2020-10-29 09:45:00,50.49,50.56,50.41,50.47,61245.0,45.3753,45.4382,45.3034,45.3573,61245.0
2020-10-29 09:50:00,50.49,50.71,50.48,50.71,30501.0,45.3753,45.573,45.3663,45.573,30501.0
2020-10-29 09:55:00,50.7,50.86,50.65,50.84,48320.0,45.564,45.7078,45.5191,45.6898,48320.0
2020-10-29 10:00:00,50.85,50.95,50.81,50.93,58288.0,45.6988,45.7887,45.6629,45.7707,58288.0
2020-10-29 10:05:00,50.92,50.98,50.83,50.97,43878.0,45.7617,45.8156,45.6808,45.8066,43878.0
2020-10-29 10:10:00,50.97,51.0,50.79,50.83,62556.0,45.8066,45.8336,45.6449,45.6808,62556.0
2020-10-29 10:15:00,50.84,50.94,50.81,50.9,34440.0,45.6898,45.7797,45.6629,45.7437,34440.0
2020-10-29 10:20:00,50.9,51.0,50.85,50.97,37196.0,45.7437,45.8336,45.6988,45.8066,37196.0
2020-10-29 10:25:00,50.97,50.99,50.91,50.99,24033.0,45.8066,45.8246,45.7527,45.8246,24033.0
2020-10-29 10:30:00,51.0,51.0,50.88,50.89,26915.0,45.8336,45.8336,45.7258,45.7348,26915.0
2020-10-29 10:35:00,50.89,50.9,50.77,50.86,13816.0,45.7348,45.7437,45.6269,45.7078,13816.0
2020-10-29 10:40:00,50.87,50.91,50.73,50.83,10339.0,45.7168,45.7527,45.591,45.6808,10339.0
2020-10-29 10:45:00,50.83,50.86,50.74,50.77,22067.0,45.6808,45.7078,45.5999,45.6269,22067.0
2020-10-29 10:50:00,50.8,50.8,50.68,50.74,25672.0,45.6539,45.6539,45.546,45.5999,25672.0
2020-10-29 10:55:00,50.76,50.87,50.74,50.87,45989.0,45.6179,45.7168,45.5999,45.7168,45989.0
2020-10-29 11:00:00,50.9,50.91,50.83,50.85,33189.0,45.7437,45.7527,45.6808,45.6988,33189.0
2020-10-29 11:05:00,50.87,50.99,50.87,50.97,101042.0,45.7168,45.8246,45.7168,45.8066,101042.0
2020-10-29 11:10:00,50.97,50.97,50.9,50.96,43643.0,45.8066,45.8066,45.7437,45.7977,43643.0
2020-10-29 11:15:00,50.95,51.03,50.94,50.99,93493.0,45.7887,45.8606,45.7797,45.8246,93493.0
2020-10-29 11:20:00,50.99,51.05,50.96,51.02,100217.0,45.8246,45.8785,45.7977,45.8516,100217.0
2020-10-29 11:25:00,51.01,51.02,50.89,50.89,37722.0,45.8426,45.8516,45.7348,45.7348,37722.0
2020-10-29 11:30:00,50.89,50.91,50.79,50.83,60137.0,45.7348,45.7527,45.6449,45.6808,60137.0
2020-10-29 11:35:00,50.83,50.99,50.83,50.98,33443.0,45.6808,45.8246,45.6808,45.8156,33443.0
2020-10-29 11:40:00,50.99,51.0,50.82,50.84,20565.0,45.8246,45.8336,45.6718,45.6898,20565.0
2020-10-29 11:45:00,50.84,50.88,50.81,50.87,20761.0,45.6898,45.7258,45.6629,45.7168,20761.0
2020-10-29 11:50:00,50.87,50.87,50.8,50.87,10227.0,45.7168,45.7168,45.6539,45.7168,10227.0
2020-10-29 11:55:00,50.88,50.96,50.82,50.89,20225.0,45.7258,45.7977,45.6718,45.7348,20225.0
2020-10-29 12:00:00,50.9,50.94,50.86,50.92,28224.0,45.7437,45.7797,45.7078,45.7617,28224.0
2020-10-29 12:05:00,50.92,51.0,50.89,50.98,30940.0,45.7617,45.8336,45.7348,45.8156,30940.0
2020-10-29 12:10:00,50.98,50.99,50.93,50.96,22077.0,45.8156,45.8246,45.7707,45.7977,22077.0
2020-10-29 12:15:00,50.95,50.97,50.91,50.95,17188.0,45.7887,45.8066,45.7527,45.7887,17188.0
2020-10-29 12:20:00,50.94,50.94,50.89,50.9,15240.0,45.7797,45.7797,45.7348,45.7437,15240.0
2020-10-29 12:25:00,50.92,50.95,50.86,50.86,17081.0,45.7617,45.7887,45.7078,45.7078,17081.0
2020-10-29 12:30:00,50.88,50.96,50.84,50.88,59859.0,45.7258,45.7977,45.6898,45.7258,59859.0
2020-10-29 12:35:00,50.89,50.95,50.88,50.92,16045.0,45.7348,45.7887,45.7258,45.7617,16045.0
2020-10-29 12:40:00,50.92,50.93,50.79,50.8,83021.0,45.7617,45.7707,45.6449,45.6539,83021.0
2020-10-29 12:45:00,50.79,50.87,50.79,50.87,38376.0,45.6449,45.7168,45.6449,45.7168,38376.0
2020-10-29 12:50:00,50.87,50.91,50.83,50.91,12461.0,45.7168,45.7527,45.6808,45.7527,12461.0
2020-10-29 12:55:00,50.9,50.93,50.88,50.92,11102.0,45.7437,45.7707,45.7258,45.7617,11102.0
2020-10-29 13:00:00,50.93,50.99,50.93,50.98,10866.0,45.7707,45.8246,45.7707,45.8156,10866.0
2020-10-29 13:05:00,50.98,51.0,50.93,50.93,14180.0,45.8156,45.8336,45.7707,45.7707,14180.0
2020-10-29 13:10:00,50.94,51.0,50.93,50.98,8597.0,45.7797,45.8336,45.7707,45.8156,8597.0
2020-10-29 13:15:00,51.0,51.01,50.97,51.01,21972.0,45.8336,45.8426,45.8066,45.8426,21972.0
2020-10-29 13:20:00,51.02,51.08,51.02,51.08,18842.0,45.8516,45.9055,45.8516,45.9055,18842.0
2020-10-29 13:25:00,51.08,51.13,51.08,51.13,24994.0,45.9055,45.9504,45.9055,45.9504,24994.0
2020-10-29 13:30:00,51.13,51.19,51.12,51.17,16338.0,45.9504,46.0044,45.9415,45.9864,16338.0
2020-10-29 13:35:00,51.17,51.2,51.16,51.19,12233.0,45.9864,46.0133,45.9774,46.0044,12233.0
2020-10-29 13:40:00,51.2,51.21,51.18,51.19,15998.0,46.0133,46.0223,45.9954,46.0044,15998.0
2020-10-29 13:45:00,51.18,51.22,51.17,51.22,16083.0,45.9954,46.0313,45.9864,46.0313,16083.0
2020-10-29 13:50:00,51.22,51.26,51.2,51.26,11023.0,46.0313,46.0673,46.0133,46.0673,11023.0
2020-10-29 13:55:00,51.28,51.3,51.26,51.27,12450.0,46.0852,46.1032,46.0673,46.0763,12450.0
2020-10-29 14:00:00,51.27,51.34,51.25,51.3,24501.0,46.0763,46.1392,46.0583,46.1032,24501.0
2020-10-29 14:05:00,51.3,51.36,51.3,51.3,13928.0,46.1032,46.1571,46.1032,46.1032,13928.0
2020-10-29 14:10:00,51.3,51.36,51.3,51.33,11650.0,46.1032,46.1571,46.1032,46.1302,11650.0
2020-10-29 14:15:00,51.33,51.42,51.33,51.4,15651.0,46.1302,46.2111,46.1302,46.1931,15651.0
2020-10-29 14:20:00,51.4,51.4,51.33,51.36,16785.0,46.1931,46.1931,46.1302,46.1571,16785.0
2020-10-29 14:25:00,51.38,51.38,51.34,51.35,13623.0,46.1751,46.1751,46.1392,46.1482,13623.0
2020-10-29 14:30:00,51.34,51.45,51.33,51.44,16197.0,46.1392,46.238,46.1302,46.229,16197.0
2020-10-29 14:35:00,51.45,51.45,51.35,51.37,15817.0,46.238,46.238,46.1482,46.1661,15817.0
2020-10-29 14:40:00,51.38,51.45,51.37,51.42,17665.0,46.1751,46.238,46.1661,46.2111,17665.0
2020-10-29 14:45:00,51.41,51.41,51.31,51.34,46669.0,46.2021,46.2021,46.1122,46.1392,46669.0
2020-10-29 14:50:00,51.34,51.38,51.33,51.36,14775.0,46.1392,46.1751,46.1302,46.1571,14775.0
2020-10-29 14:55:00,51.37,51.39,51.33,51.34,20284.0,46.1661,46.1841,46.1302,46.1392,20284.0
2020-10-29 15:00:00,51.34,51.36,51.3,51.34,31023.0,46.1392,46.1571,46.1032,46.1392,31023.0
2020-10-29 15:05:00,51.34,51.4,51.29,51.35,32854.0,46.1392,46.1931,46.0942,46.1482,32854.0
2020-10-29 15:10:00,51.36,51.38,51.23,51.32,63181.0,46.1571,46.1751,46.0403,46.1212,63181.0
2020-10-29 15:15:00,51.32,51.32,51.23,51.3,21990.0,46.1212,46.1212,46.0403,46.1032,21990.0
2020-10-29 15:20:00,51.3,51.38,51.28,51.38,29046.0,46.1032,46.1751,46.0852,46.1751,29046.0
2020-10-29 15:25:00,51.38,51.38,51.31,51.36,32488.0,46.1751,46.1751,46.1122,46.1571,32488.0
2020-10-29 15:30:00,51.36,51.38,51.2,51.27,89206.0,46.1571,46.1751,46.0133,46.0763,89206.0
2020-10-29 15:35:00,51.27,51.28,51.24,51.27,21273.0,46.0763,46.0852,46.0493,46.0763,21273.0
2020-10-29 15:40:00,51.26,51.31,51.21,51.25,27508.0,46.0673,46.1122,46.0223,46.0583,27508.0
2020-10-29 15:45:00,51.25,51.31,51.21,51.3,32749.0,46.0583,46.1122,46.0223,46.1032,32749.0
2020-10-29 15:50:00,51.3,51.35,51.25,51.3,77173.0,46.1032,46.1482,46.0583,46.1032,77173.0
2020-10-29 15:55:00,51.3,51.3,51.06,51.06,116042.0,46.1032,46.1032,45.8875,45.8875,116042.0
2020-10-30 09:30:00,50.94,51.03,50.85,51.0,93108.0,45.7797,45.8606,45.6988,45.8336,93108.0
2020-10-30 09:35:00,51.01,51.2,50.99,51.12,48201.0,45.8426,46.0133,45.8246,45.9415,48201.0
2020-10-30 09:40:00,51.13,51.14,50.97,50.98,22920.0,45.9504,45.9594,45.8066,45.8156,22920.0
2020-10-30 09:45:00,50.97,50.97,50.84,50.86,40074.0,45.8066,45.8066,45.6898,45.7078,40074.0
2020-10-30 09:50:00,50.87,50.89,50.82,50.86,29649.0,45.7168,45.7348,45.6718,45.7078,29649.0
2020-10-30 09:55:00,50.85,50.89,50.81,50.83,33427.0,45.6988,45.7348,45.6629,45.6808,33427.0
2020-10-30 10:00:00,50.84,50.86,50.75,50.76,15336.0,45.6898,45.7078,45.6089,45.6179,15336.0
2020-10-30 10:05:00,50.81,50.89,50.8,50.86,18737.0,45.6629,45.7348,45.6539,45.7078,18737.0
2020-10-30 10:10:00,50.83,50.9,50.82,50.85,25172.0,45.6808,45.7437,45.6718,45.6988,25172.0
2020-10-30 10:15:00,50.85,50.87,50.78,50.84,15149.0,45.6988,45.7168,45.6359,45.6898,15149.0
2020-10-30 10:20:00,50.83,50.83,50.76,50.8,16008.0,45.6808,45.6808,45.6179,45.6539,16008.0
2020-10-30 10:25:00,50.77,50.77,50.65,50.69,31356.0,45.6269,45.6269,45.5191,45.555,31356.0
2020-10-30 10:30:00,50.69,50.7,50.63,50.68,26672.0,45.555,45.564,45.5011,45.546,26672.0
2020-10-30 10:35:00,50.67,50.67,50.55,50.61,17291.0,45.537,45.537,45.4292,45.4831,17291.0
2020-10-30 10:40:00,50.61,50.61,50.49,50.57,29433.0,45.4831,45.4831,45.3753,45.4472,29433.0
2020-10-30 10:45:00,50.56,50.6,50.5,50.51,11724.0,45.4382,45.4741,45.3843,45.3932,11724.0
2020-10-30 10:50:00,50.48,50.55,50.47,50.53,29146.0,45.3663,45.4292,45.3573,45.4112,29146.0
2020-10-30 10:55:00,50.54,50.54,50.41,50.41,30290.0,45.4202,45.4202,45.3034,45.3034,30290.0
2020-10-30 11:00:00,50.4,50.56,50.38,50.53,34201.0,45.2944,45.4382,45.2764,45.4112,34201.0
2020-10-30 11:05:00,50.53,50.54,50.42,50.43,22468.0,45.4112,45.4202,45.3124,45.3213,22468.0
2020-10-30 11:10:00,50.43,50.54,50.43,50.54,26432.0,45.3213,45.4202,45.3213,45.4202,26432.0
2020-10-30 11:15:00,50.53,50.54,50.44,50.47,14709.0,45.4112,45.4202,45.3303,45.3573,14709.0
2020-10-30 11:20:00,50.46,50.55,50.45,50.53,23654.0,45.3483,45.4292,45.3393,45.4112,23654.0
2020-10-30 11:25:00,50.52,50.53,50.44,50.45,24756.0,45.4022,45.4112,45.3303,45.3393,24756.0
2020-10-30 11:30:00,50.46,50.48,50.42,50.45,23792.0,45.3483,45.3663,45.3124,45.3393,23792.0
2020-10-30 11:35:00,50.45,50.49,50.45,50.46,23194.0,45.3393,45.3753,45.3393,45.3483,23194.0
2020-10-30 11:40:00,50.46,50.49,50.42,50.49,16424.0,45.3483,45.3753,45.3124,45.3753,16424.0
2020-10-30 11:45:00,50.49,50.54,50.45,50.54,39737.0,45.3753,45.4202,45.3393,45.4202,39737.0
2020-10-30 11:50:00,50.54,50.54,50.49,50.52,33597.0,45.4202,45.4202,45.3753,45.4022,33597.0
2020-10-30 11:55:00,50.52,50.58,50.48,50.57,27932.0,45.4022,45.4562,45.3663,45.4472,27932.0
2020-10-30 12:00:00,50.56,50.56,50.51,50.55,17844.0,45.4382,45.4382,45.3932,45.4292,17844.0
2020-10-30 12:05:00,50.55,50.57,50.52,50.54,17310.0,45.4292,45.4472,45.4022,45.4202,17310.0
2020-10-30 12:10:00,50.54,50.54,50.46,50.47,12627.0,45.4202,45.4202,45.3483,45.3573,12627.0
2020-10-30 12:15:00,50.48,50.57,50.48,50.57,19896.0,45.3663,45.4472,45.3663,45.4472,19896.0
2020-10-30 12:20:00,50.57,50.58,50.54,50.56,17325.0,45.4472,45.4562,45.4202,45.4382,17325.0
2020-10-30 12:25:00,50.56,50.59,50.5,50.52,403983.0,45.4382,45.4651,45.3843,45.4022,403983.0
2020-10-30 12:30:00,50.52,50.53,50.27,50.34,135868.0,45.4022,45.4112,45.1776,45.2405,135868.0
2020-10-30 12:35:00,50.33,50.39,50.31,50.37,26818.0,45.2315,45.2854,45.2135,45.2674,26818.0
2020-10-30 12:40:00,50.37,50.39,50.29,50.29,11132.0,45.2674,45.2854,45.1955,45.1955,11132.0
2020-10-30 12:45:00,50.28,50.33,50.23,50.32,13363.0,45.1865,45.2315,45.1416,45.2225,13363.0
2020-10-30 12:50:00,50.31,50.34,50.27,50.33,7939.0,45.2135,45.2405,45.1776,45.2315,7939.0
2020-10-30 12:55:00,50.33,50.34,50.17,50.2,60239.0,45.2315,45.2405,45.0877,45.1146,60239.0
2020-10-30 13:00:00,50.2,50.26,50.16,50.25,27594.0,45.1146,45.1686,45.0787,45.1596,27594.0
2020-10-30 13:05:00,50.24,50.25,50.2,50.21,20505.0,45.1506,45.1596,45.1146,45.1236,20505.0
2020-10-30 13:10:00,50.21,50.21,50.12,50.15,30121.0,45.1236,45.1236,45.0428,45.0697,30121.0
2020-10-30 13:15:00,50.14,50.14,50.08,50.12,41887.0,45.0607,45.0607,45.0068,45.0428,41887.0
2020-10-30 13:20:00,50.11,50.11,50.06,50.09,74591.0,45.0338,45.0338,44.9888,45.0158,74591.0
2020-10-30 13:25:00,50.1,50.13,50.07,50.11,25290.0,45.0248,45.0517,44.9978,45.0338,25290.0
2020-10-30 13:30:00,50.1,50.14,50.07,50.13,23052.0,45.0248,45.0607,44.9978,45.0517,23052.0
2020-10-30 13:35:00,50.13,50.13,50.06,50.11,156385.0,45.0517,45.0517,44.9888,45.0338,156385.0
2020-10-30 13:40:00,50.11,50.18,50.1,50.14,21302.0,45.0338,45.0967,45.0248,45.0607,21302.0
2020-10-30 13:45:00,50.14,50.18,50.11,50.13,29671.0,45.0607,45.0967,45.0338,45.0517,29671.0
2020-10-30 13:50:00,50.13,50.13,50.08,50.08,13715.0,45.0517,45.0517,45.0068,45.0068,13715.0
2020-10-30 13:55:00,50.08,50.1,50.06,50.07,17249.0,45.0068,45.0248,44.9888,44.9978,17249.0
2020-10-30 14:00:00,50.07,50.08,49.96,49.99,100277.0,44.9978,45.0068,44.899,44.9259,100277.0
2020-10-30 14:05:00,49.98,50.06,49.97,50.05,82252.0,44.9169,44.9888,44.9079,44.9798,82252.0
2020-10-30 14:10:00,50.06,50.07,49.99,50.0,27160.0,44.9888,44.9978,44.9259,44.9349,27160.0
2020-10-30 14:15:00,50.0,50.04,49.99,50.01,28773.0,44.9349,44.9709,44.9259,44.9439,28773.0
2020-10-30 14:20:00,50.02,50.04,49.99,50.0,32803.0,44.9529,44.9709,44.9259,44.9349,32803.0
2020-10-30 14:25:00,50.0,50.02,49.87,49.92,41115.0,44.9349,44.9529,44.8181,44.863,41115.0
2020-10-30 14:30:00,49.92,49.94,49.88,49.9,27314.0,44.863,44.881,44.8271,44.845,27314.0
2020-10-30 14:35:00,49.89,49.89,49.85,49.86,22733.0,44.8361,44.8361,44.8001,44.8091,22733.0
2020-10-30 14:40:00,49.85,49.86,49.79,49.85,38911.0,44.8001,44.8091,44.7462,44.8001,38911.0
2020-10-30 14:45:00,49.85,49.9,49.83,49.88,47321.0,44.8001,44.845,44.7821,44.8271,47321.0
2020-10-30 14:50:00,49.87,49.91,49.85,49.89,35679.0,44.8181,44.854,44.8001,44.8361,35679.0
2020-10-30 14:55:00,49.89,49.99,49.88,49.97,24967.0,44.8361,44.9259,44.8271,44.9079,24967.0
2020-10-30 15:00:00,49.97,49.99,49.88,49.95,55698.0,44.9079,44.9259,44.8271,44.89,55698.0
2020-10-30 15:05:00,49.94,49.95,49.86,49.88,16780.0,44.881,44.89,44.8091,44.8271,16780.0
2020-10-30 15:10:00,49.88,49.97,49.87,49.95,36190.0,44.8271,44.9079,44.8181,44.89,36190.0
2020-10-30 15:15:00,49.94,49.95,49.91,49.91,33974.0,44.881,44.89,44.854,44.854,33974.0
2020-10-30 15:20:00,49.92,49.99,49.9,49.98,31501.0,44.863,44.9259,44.845,44.9169,31501.0
2020-10-30 15:25:00,49.98,50.02,49.97,50.0,57754.0,44.9169,44.9529,44.9079,44.9349,57754.0
2020-10-30 15:30:00,50.01,50.05,49.93,49.96,61415.0,44.9439,44.9798,44.872,44.899,61415.0
2020-10-30 15:35:00,49.96,49.99,49.89,49.98,54967.0,44.899,44.9259,44.8361,44.9169,54967.0
2020-10-30 15:40:00,49.99,50.07,49.96,50.06,68544.0,44.9259,44.9978,44.899,44.9888,68544.0
2020-10-30 15:45:00,50.07,50.11,50.0,50.04,86477.0,44.9978,45.0338,44.9349,44.9709,86477.0
2020-10-30 15:50:00,50.03,50.09,50.0,50.08,105451.0,44.9619,45.0158,44.9349,45.0068,105451.0
2020-10-30 15:55:00,50.07,50.18,50.04,50.17,212586.0,44.9978,45.0967,44.9709,45.0877,212586.0
2020-11-02 09:30:00,50.46,50.61,50.35,50.4,105306.0,45.3483,45.4831,45.2495,45.2944,105306.0
2020-11-02 09:35:00,50.39,50.48,50.38,50.47,50671.0,45.2854,45.3663,45.2764,45.3573,50671.0
2020-11-02 09:40:00,50.47,50.49,50.35,50.4,48897.0,45.3573,45.3753,45.2495,45.2944,48897.0
2020-11-02 09:45:00,50.39,50.47,50.33,50.45,55204.0,45.2854,45.3573,45.2315,45.3393,55204.0
2020-11-02 09:50:00,50.44,50.6,50.44,50.57,28555.0,45.3303,45.4741,45.3303,45.4472,28555.0
2020-11-02 09:55:00,50.56,50.66,50.51,50.58,38895.0,45.4382,45.528,45.3932,45.4562,38895.0
2020-11-02 10:00:00,50.59,50.64,50.45,50.46,80986.0,45.4651,45.5101,45.3393,45.3483,80986.0
2020-11-02 10:05:00,50.45,50.49,50.4,50.43,44259.0,45.3393,45.3753,45.2944,45.3213,44259.0
2020-11-02 10:10:00,50.43,50.45,50.34,50.37,66584.0,45.3213,45.3393,45.2405,45.2674,66584.0
2020-11-02 10:15:00,50.38,50.49,50.36,50.49,57299.0,45.2764,45.3753,45.2584,45.3753,57299.0
2020-11-02 10:20:00,50.48,50.49,50.44,50.48,40310.0,45.3663,45.3753,45.3303,45.3663,40310.0
2020-11-02 10:25:00,50.48,50.53,50.46,50.46,55646.0,45.3663,45.4112,45.3483,45.3483,55646.0
2020-11-02 10:30:00,50.46,50.48,50.41,50.46,53333.0,45.3483,45.3663,45.3034,45.3483,53333.0
2020-11-02 10:35:00,50.46,50.51,50.42,50.5,30847.0,45.3483,45.3932,45.3124,45.3843,30847.0
2020-11-02 10:40:00,50.5,50.54,50.46,50.46,38589.0,45.3843,45.4202,45.3483,45.3483,38589.0
2020-11-02 10:45:00,50.47,50.5,50.45,50.46,24662.0,45.3573,45.3843,45.3393,45.3483,24662.0
2020-11-02 10:50:00,50.47,50.51,50.45,50.51,40166.0,45.3573,45.3932,45.3393,45.3932,40166.0
2020-11-02 10:55:00,50.51,50.53,50.43,50.43,20696.0,45.3932,45.4112,45.3213,45.3213,20696.0
2020-11-02 11:00:00,50.42,50.44,50.32,50.32,22946.0,45.3124,45.3303,45.2225,45.2225,22946.0
2020-11-02 11:05:00,50.34,50.35,50.24,50.24,42861.0,45.2405,45.2495,45.1506,45.1506,42861.0
2020-11-02 11:10:00,50.25,50.27,50.2,50.2,51941.0,45.1596,45.1776,45.1146,45.1146,51941.0
2020-11-02 11:15:00,50.2,50.21,50.16,50.18,47620.0,45.1146,45.1236,45.0787,45.0967,47620.0
2020-11-02 11:20:00,50.18,50.26,50.15,50.24,48112.0,45.0967,45.1686,45.0697,45.1506,48112.0
2020-11-02 11:25:00,50.22,50.28,50.17,50.25,52351.0,45.1326,45.1865,45.0877,45.1596,52351.0
2020-11-02 11:30:00,50.25,50.26,50.19,50.2,96765.0,45.1596,45.1686,45.1057,45.1146,96765.0
2020-11-02 11:35:00,50.21,50.45,50.2,50.44,51087.0,45.1236,45.3393,45.1146,45.3303,51087.0
2020-11-02 11:40:00,50.44,50.54,50.43,50.54,33577.0,45.3303,45.4202,45.3213,45.4202,33577.0
2020-11-02 11:45:00,50.53,50.56,50.53,50.55,21775.0,45.4112,45.4382,45.4112,45.4292,21775.0
2020-11-02 11:50:00,50.55,50.61,50.53,50.57,18713.0,45.4292,45.4831,45.4112,45.4472,18713.0
2020-11-02 11:55:00,50.58,50.58,50.52,50.56,18007.0,45.4562,45.4562,45.4022,45.4382,18007.0
2020-11-02 12:00:00,50.57,50.57,50.5,50.52,15141.0,45.4472,45.4472,45.3843,45.4022,15141.0
2020-11-02 12:05:00,50.51,50.55,50.46,50.53,22958.0,45.3932,45.4292,45.3483,45.4112,22958.0
2020-11-02 12:10:00,50.53,50.56,50.5,50.53,9291.0,45.4112,45.4382,45.3843,45.4112,9291.0
2020-11-02 12:15:00,50.52,50.57,50.52,50.54,18697.0,45.4022,45.4472,45.4022,45.4202,18697.0
2020-11-02 12:20:00,50.54,50.59,50.52,50.59,18684.0,45.4202,45.4651,45.4022,45.4651,18684.0
2020-11-02 12:25:00,50.59,50.6,50.56,50.6,18478.0,45.4651,45.4741,45.4382,45.4741,18478.0
2020-11-02 12:30:00,50.62,50.63,50.57,50.58,18856.0,45.4921,45.5011,45.4472,45.4562,18856.0
2020-11-02 12:35:00,50.59,50.61,50.55,50.57,13763.0,45.4651,45.4831,45.4292,45.4472,13763.0
2020-11-02 12:40:00,50.57,50.58,50.54,50.56,11146.0,45.4472,45.4562,45.4202,45.4382,11146.0
2020-11-02 12:45:00,50.55,50.58,50.53,50.54,10852.0,45.4292,45.4562,45.4112,45.4202,10852.0
2020-11-02 12:50:00,50.54,50.56,50.51,50.55,29552.0,45.4202,45.4382,45.3932,45.4292,29552.0
2020-11-02 12:55:00,50.54,50.57,50.51,50.56,4936.0,45.4202,45.4472,45.3932,45.4382,4936.0
2020-11-02 13:00:00,50.58,50.58,50.53,50.56,6503.0,45.4562,45.4562,45.4112,45.4382,6503.0
2020-11-02 13:05:00,50.56,50.56,50.46,50.48,10920.0,45.4382,45.4382,45.3483,45.3663,10920.0
2020-11-02 13:10:00,50.47,50.52,50.46,50.49,13843.0,45.3573,45.4022,45.3483,45.3753,13843.0
2020-11-02 13:15:00,50.48,50.51,50.41,50.42,23877.0,45.3663,45.3932,45.3034,45.3124,23877.0
2020-11-02 13:20:00,50.43,50.44,50.35,50.36,28729.0,45.3213,45.3303,45.2495,45.2584,28729.0
2020-11-02 13:25:00,50.36,50.45,50.34,50.44,18767.0,45.2584,45.3393,45.2405,45.3303,18767.0
2020-11-02 13:30:00,50.44,50.46,50.4,50.45,16024.0,45.3303,45.3483,45.2944,45.3393,16024.0
2020-11-02 13:35:00,50.44,50.45,50.39,50.4,16020.0,45.3303,45.3393,45.2854,45.2944,16020.0
2020-11-02 13:40:00,50.4,50.45,50.37,50.38,22663.0,45.2944,45.3393,45.2674,45.2764,22663.0
2020-11-02 13:45:00,50.38,50.39,50.31,50.31,15304.0,45.2764,45.2854,45.2135,45.2135,15304.0
2020-11-02 13:50:00,50.31,50.32,50.21,50.23,27546.0,45.2135,45.2225,45.1236,45.1416,27546.0
2020-11-02 13:55:00,50.22,50.25,50.2,50.24,21642.0,45.1326,45.1596,45.1146,45.1506,21642.0
2020-11-02 14:00:00,50.25,50.29,50.25,50.29,25174.0,45.1596,45.1955,45.1596,45.1955,25174.0
2020-11-02 14:05:00,50.28,50.35,50.28,50.34,19053.0,45.1865,45.2495,45.1865,45.2405,19053.0
2020-11-02 14:10:00,50.34,50.45,50.33,50.41,134222.0,45.2405,45.3393,45.2315,45.3034,134222.0
2020-11-02 14:15:00,50.4,50.42,50.35,50.41,28687.0,45.2944,45.3124,45.2495,45.3034,28687.0
2020-11-02 14:20:00,50.4,50.51,50.4,50.5,17186.0,45.2944,45.3932,45.2944,45.3843,17186.0
2020-11-02 14:25:00,50.5,50.51,50.47,50.49,17077.0,45.3843,45.3932,45.3573,45.3753,17077.0
2020-11-02 14:30:00,50.5,50.51,50.44,50.45,14568.0,45.3843,45.3932,45.3303,45.3393,14568.0
2020-11-02 14:35:00,50.45,50.48,50.44,50.47,17311.0,45.3393,45.3663,45.3303,45.3573,17311.0
2020-11-02 14:40:00,50.45,50.49,50.45,50.48,16000.0,45.3393,45.3753,45.3393,45.3663,16000.0
2020-11-02 14:45:00,50.49,50.51,50.44,50.45,49112.0,45.3753,45.3932,45.3303,45.3393,49112.0
2020-11-02 14:50:00,50.44,50.49,50.43,50.46,41606.0,45.3303,45.3753,45.3213,45.3483,41606.0
2020-11-02 14:55:00,50.46,50.5,50.44,50.49,33751.0,45.3483,45.3843,45.3303,45.3753,33751.0
2020-11-02 15:00:00,50.49,50.62,50.48,50.62,38202.0,45.3753,45.4921,45.3663,45.4921,38202.0
2020-11-02 15:05:00,50.63,50.64,50.6,50.62,23909.0,45.5011,45.5101,45.4741,45.4921,23909.0
2020-11-02 15:10:00,50.63,50.68,50.61,50.63,28574.0,45.5011,45.546,45.4831,45.5011,28574.0
2020-11-02 15:15:00,50.65,50.72,50.58,50.7,79994.0,45.5191,45.582,45.4562,45.564,79994.0
2020-11-02 15:20:00,50.7,50.71,50.59,50.64,41299.0,45.564,45.573,45.4651,45.5101,41299.0
2020-11-02 15:25:00,50.64,50.66,50.61,50.63,24118.0,45.5101,45.528,45.4831,45.5011,24118.0
2020-11-02 15:30:00,50.63,50.71,50.61,50.63,38989.0,45.5011,45.573,45.4831,45.5011,38989.0
2020-11-02 15:35:00,50.62,50.62,50.56,50.58,38827.0,45.4921,45.4921,45.4382,45.4562,38827.0
2020-11-02 15:40:00,50.58,50.6,50.53,50.56,53734.0,45.4562,45.4741,45.4112,45.4382,53734.0
2020-11-02 15:45:00,50.55,50.65,50.54,50.61,58209.0,45.4292,45.5191,45.4202,45.4831,58209.0
2020-11-02 15:50:00,50.62,50.67,50.59,50.64,63144.0,45.4921,45.537,45.4651,45.5101,63144.0
2020-11-02 15:55:00,50.64,50.66,50.57,50.62,142688.0,45.5101,45.528,45.4472,45.4921,142688.0
2020-11-03 09:30:00,51.47,51.57,51.37,51.39,105928.0,46.256,46.3459,46.1661,46.1841,105928.0
2020-11-03 09:35:00,51.4,51.46,51.34,51.35,103204.0,46.1931,46.247,46.1392,46.1482,103204.0
2020-11-03 09:40:00,51.35,51.41,51.28,51.4,56231.0,46.1482,46.2021,46.0852,46.1931,56231.0
2020-11-03 09:45:00,51.41,51.47,51.36,51.43,53495.0,46.2021,46.256,46.1571,46.22,53495.0
2020-11-03 09:50:00,51.42,51.56,51.42,51.49,49146.0,46.2111,46.3369,46.2111,46.274,49146.0
2020-11-03 09:55:00,51.48,51.6,51.47,51.52,60325.0,46.265,46.3728,46.256,46.3009,60325.0
2020-11-03 10:00:00,51.52,51.67,51.51,51.65,41348.0,46.3009,46.4357,46.2919,46.4178,41348.0
2020-11-03 10:05:00,51.65,51.68,51.62,51.63,37468.0,46.4178,46.4447,46.3908,46.3998,37468.0
2020-11-03 10:10:00,51.63,51.65,51.58,51.59,45937.0,46.3998,46.4178,46.3549,46.3638,45937.0
2020-11-03 10:15:00,51.6,51.64,51.56,51.64,34684.0,46.3728,46.4088,46.3369,46.4088,34684.0
2020-11-03 10:20:00,51.62,51.67,51.59,51.63,39870.0,46.3908,46.4357,46.3638,46.3998,39870.0
2020-11-03 10:25:00,51.63,51.64,51.53,51.54,29486.0,46.3998,46.4088,46.3099,46.3189,29486.0
2020-11-03 10:30:00,51.53,51.56,51.5,51.53,34321.0,46.3099,46.3369,46.283,46.3099,34321.0
2020-11-03 10:35:00,51.53,51.59,51.52,51.55,24675.0,46.3099,46.3638,46.3009,46.3279,24675.0
2020-11-03 10:40:00,51.55,51.59,51.53,51.53,16145.0,46.3279,46.3638,46.3099,46.3099,16145.0
2020-11-03 10:45:00,51.54,51.64,51.52,51.63,33815.0,46.3189,46.4088,46.3009,46.3998,33815.0
2020-11-03 10:50:00,51.62,51.66,51.6,51.66,21281.0,46.3908,46.4267,46.3728,46.4267,21281.0
2020-11-03 10:55:00,51.66,51.7,51.63,51.68,27933.0,46.4267,46.4627,46.3998,46.4447,27933.0
2020-11-03 11:00:00,51.68,51.69,51.55,51.61,21806.0,46.4447,46.4537,46.3279,46.3818,21806.0
2020-11-03 11:05:00,51.61,51.62,51.56,51.58,24304.0,46.3818,46.3908,46.3369,46.3549,24304.0
2020-11-03 11:10:00,51.58,51.65,51.57,51.62,16754.0,46.3549,46.4178,46.3459,46.3908,16754.0
2020-11-03 11:15:00,51.63,51.75,51.62,51.74,21714.0,46.3998,46.5076,46.3908,46.4986,21714.0
2020-11-03 11:20:00,51.75,51.77,51.73,51.76,17993.0,46.5076,46.5256,46.4897,46.5166,17993.0
2020-11-03 11:25:00,51.76,51.87,51.76,51.82,46245.0,46.5166,46.6155,46.5166,46.5705,46245.0
2020-11-03 11:30:00,51.82,52.02,51.82,52.02,79959.0,46.5705,46.7503,46.5705,46.7503,79959.0
2020-11-03 11:35:00,52.04,52.07,51.97,51.99,52993.0,46.7683,46.7952,46.7053,46.7233,52993.0
2020-11-03 11:40:00,51.99,52.03,51.93,51.95,26431.0,46.7233,46.7593,46.6694,46.6874,26431.0
2020-11-03 11:45:00,51.95,51.98,51.88,51.89,41661.0,46.6874,46.7143,46.6245,46.6334,41661.0
2020-11-03 11:50:00,51.9,51.96,51.83,51.83,78390.0,46.6424,46.6964,46.5795,46.5795,78390.0
2020-11-03 11:55:00,51.84,51.84,51.78,51.79,36979.0,46.5885,46.5885,46.5346,46.5436,36979.0
2020-11-03 12:00:00,51.79,51.86,51.79,51.82,26532.0,46.5436,46.6065,46.5436,46.5705,26532.0
2020-11-03 12:05:00,51.83,51.86,51.79,51.8,16421.0,46.5795,46.6065,46.5436,46.5526,16421.0
2020-11-03 12:10:00,51.79,51.82,51.78,51.8,20607.0,46.5436,46.5705,46.5346,46.5526,20607.0
2020-11-03 12:15:00,51.79,51.82,51.76,51.8,24390.0,46.5436,46.5705,46.5166,46.5526,24390.0
2020-11-03 12:20:00,51.8,51.81,51.74,51.74,50946.0,46.5526,46.5616,46.4986,46.4986,50946.0
2020-11-03 12:25:00,51.73,51.82,51.71,51.79,24623.0,46.4897,46.5705,46.4717,46.5436,24623.0
2020-11-03 12:30:00,51.78,51.86,51.76,51.86,29466.0,46.5346,46.6065,46.5166,46.6065,29466.0
2020-11-03 12:35:00,51.86,51.87,51.81,51.85,9532.0,46.6065,46.6155,46.5616,46.5975,9532.0
2020-11-03 12:40:00,51.85,51.87,51.84,51.85,8413.0,46.5975,46.6155,46.5885,46.5975,8413.0
2020-11-03 12:45:00,51.85,51.87,51.8,51.84,12182.0,46.5975,46.6155,46.5526,46.5885,12182.0
2020-11-03 12:50:00,51.84,51.84,51.78,51.79,7890.0,46.5885,46.5885,46.5346,46.5436,7890.0
2020-11-03 12:55:00,51.79,51.81,51.71,51.71,9921.0,46.5436,46.5616,46.4717,46.4717,9921.0
2020-11-03 13:00:00,51.72,51.72,51.67,51.67,23060.0,46.4807,46.4807,46.4357,46.4357,23060.0
2020-11-03 13:05:00,51.68,51.71,51.65,51.69,14419.0,46.4447,46.4717,46.4178,46.4537,14419.0
2020-11-03 13:10:00,51.69,51.71,51.68,51.69,11979.0,46.4537,46.4717,46.4447,46.4537,11979.0
2020-11-03 13:15:00,51.7,51.71,51.67,51.7,14167.0,46.4627,46.4717,46.4357,46.4627,14167.0
2020-11-03 13:20:00,51.7,51.7,51.63,51.69,11780.0,46.4627,46.4627,46.3998,46.4537,11780.0
2020-11-03 13:25:00,51.69,51.7,51.65,51.69,12542.0,46.4537,46.4627,46.4178,46.4537,12542.0
2020-11-03 13:30:00,51.69,51.71,51.67,51.7,12480.0,46.4537,46.4717,46.4357,46.4627,12480.0
2020-11-03 13:35:00,51.7,51.72,51.66,51.69,21075.0,46.4627,46.4807,46.4267,46.4537,21075.0
2020-11-03 13:40:00,51.69,51.73,51.66,51.71,15606.0,46.4537,46.4897,46.4267,46.4717,15606.0
2020-11-03 13:45:00,51.7,51.7,51.64,51.65,8010.0,46.4627,46.4627,46.4088,46.4178,8010.0
2020-11-03 13:50:00,51.65,51.68,51.64,51.65,7849.0,46.4178,46.4447,46.4088,46.4178,7849.0
2020-11-03 13:55:00,51.65,51.7,51.61,51.63,10924.0,46.4178,46.4627,46.3818,46.3998,10924.0
2020-11-03 14:00:00,51.61,51.65,51.6,51.63,11573.0,46.3818,46.4178,46.3728,46.3998,11573.0
2020-11-03 14:05:00,51.63,51.67,51.61,51.64,9987.0,46.3998,46.4357,46.3818,46.4088,9987.0
2020-11-03 14:10:00,51.64,51.69,51.64,51.69,11373.0,46.4088,46.4537,46.4088,46.4537,11373.0
2020-11-03 14:15:00,51.68,51.68,51.63,51.66,13004.0,46.4447,46.4447,46.3998,46.4267,13004.0
2020-11-03 14:20:00,51.68,51.7,51.66,51.66,11560.0,46.4447,46.4627,46.4267,46.4267,11560.0
2020-11-03 14:25:00,51.66,51.68,51.62,51.65,17740.0,46.4267,46.4447,46.3908,46.4178,17740.0
2020-11-03 14:30:00,51.66,51.73,51.65,51.72,22260.0,46.4267,46.4897,46.4178,46.4807,22260.0
2020-11-03 14:35:00,51.73,51.73,51.68,51.68,16181.0,46.4897,46.4897,46.4447,46.4447,16181.0
2020-11-03 14:40:00,51.68,51.71,51.67,51.67,18567.0,46.4447,46.4717,46.4357,46.4357,18567.0
2020-11-03 14:45:00,51.66,51.72,51.66,51.71,13781.0,46.4267,46.4807,46.4267,46.4717,13781.0
2020-11-03 14:50:00,51.71,51.71,51.66,51.7,14114.0,46.4717,46.4717,46.4267,46.4627,14114.0
2020-11-03 14:55:00,51.69,51.7,51.66,51.68,9154.0,46.4537,46.4627,46.4267,46.4447,9154.0
2020-11-03 15:00:00,51.67,51.68,51.62,51.66,19078.0,46.4357,46.4447,46.3908,46.4267,19078.0
2020-11-03 15:05:00,51.65,51.67,51.62,51.66,22497.0,46.4178,46.4357,46.3908,46.4267,22497.0
2020-11-03 15:10:00,51.67,51.71,51.63,51.63,27892.0,46.4357,46.4717,46.3998,46.3998,27892.0
2020-11-03 15:15:00,51.64,51.66,51.62,51.62,24268.0,46.4088,46.4267,46.3908,46.3908,24268.0
2020-11-03 15:20:00,51.63,51.65,51.56,51.59,25469.0,46.3998,46.4178,46.3369,46.3638,25469.0
2020-11-03 15:25:00,51.6,51.68,51.6,51.68,26523.0,46.3728,46.4447,46.3728,46.4447,26523.0
2020-11-03 15:30:00,51.67,51.74,51.64,51.73,25096.0,46.4357,46.4986,46.4088,46.4897,25096.0
2020-11-03 15:35:00,51.73,51.82,51.72,51.8,29827.0,46.4897,46.5705,46.4807,46.5526,29827.0
2020-11-03 15:40:00,51.81,51.89,51.8,51.82,39297.0,46.5616,46.6334,46.5526,46.5705,39297.0
2020-11-03 15:45:00,51.83,51.85,51.78,51.83,54992.0,46.5795,46.5975,46.5346,46.5795,54992.0
2020-11-03 15:50:00,51.83,51.85,51.75,51.83,65539.0,46.5795,46.5975,46.5076,46.5795,65539.0
2020-11-03 15:55:00,51.83,51.83,51.68,51.69,95383.0,46.5795,46.5795,46.4447,46.4537,95383.0
2020-11-04 09:30:00,53.95,54.19,53.94,54.1,217704.0,48.4848,48.7005,48.4758,48.6196,217704.0
2020-11-04 09:35:00,54.09,54.11,53.91,54.11,138840.0,48.6106,48.6286,48.4488,48.6286,138840.0
2020-11-04 09:40:00,54.11,54.19,54.0,54.18,120295.0,48.6286,48.7005,48.5297,48.6915,120295.0
2020-11-04 09:45:00,54.18,54.46,54.16,54.45,69951.0,48.6915,48.9431,48.6735,48.9341,69951.0
2020-11-04 09:50:00,54.46,54.62,54.45,54.57,158512.0,48.9431,49.0869,48.9341,49.042,158512.0
2020-11-04 09:55:00,54.56,54.64,54.51,54.64,88550.0,49.033,49.1049,48.988,49.1049,88550.0
2020-11-04 10:00:00,54.64,54.77,54.62,54.71,93702.0,49.1049,49.2217,49.0869,49.1678,93702.0
2020-11-04 10:05:00,54.71,54.83,54.64,54.71,143810.0,49.1678,49.2756,49.1049,49.1678,143810.0
2020-11-04 10:10:00,54.72,54.92,54.72,54.88,92403.0,49.1768,49.3565,49.1768,49.3206,92403.0
2020-11-04 10:15:00,54.89,55.03,54.89,54.95,101984.0,49.3295,49.4554,49.3295,49.3835,101984.0
2020-11-04 10:20:00,54.97,55.07,54.96,55.01,54208.0,49.4014,49.4913,49.3925,49.4374,54208.0
2020-11-04 10:25:00,55.01,55.08,54.94,54.95,44695.0,49.4374,49.5003,49.3745,49.3835,44695.0
2020-11-04 10:30:00,54.98,55.09,54.93,55.09,54040.0,49.4104,49.5093,49.3655,49.5093,54040.0
2020-11-04 10:35:00,55.09,55.11,54.97,55.09,49322.0,49.5093,49.5273,49.4014,49.5093,49322.0
2020-11-04 10:40:00,55.1,55.19,55.09,55.11,61629.0,49.5183,49.5992,49.5093,49.5273,61629.0
2020-11-04 10:45:00,55.12,55.26,55.09,55.22,63333.0,49.5362,49.6621,49.5093,49.6261,63333.0
2020-11-04 10:50:00,55.23,55.26,55.14,55.25,58618.0,49.6351,49.6621,49.5542,49.6531,58618.0
2020-11-04 10:55:00,55.25,55.35,55.24,55.33,54582.0,49.6531,49.7429,49.6441,49.725,54582.0
2020-11-04 11:00:00,55.33,55.37,55.29,55.34,33384.0,49.725,49.7609,49.689,49.734,33384.0
2020-11-04 11:05:00,55.35,55.37,55.31,55.31,67493.0,49.7429,49.7609,49.707,49.707,67493.0
2020-11-04 11:10:00,55.31,55.31,55.12,55.18,55352.0,49.707,49.707,49.5362,49.5902,55352.0
2020-11-04 11:15:00,55.18,55.2,55.11,55.13,60635.0,49.5902,49.6081,49.5273,49.5452,60635.0
2020-11-04 11:20:00,55.13,55.13,55.01,55.03,58876.0,49.5452,49.5452,49.4374,49.4554,58876.0
2020-11-04 11:25:00,55.03,55.2,54.96,55.1,51761.0,49.4554,49.6081,49.3925,49.5183,51761.0
2020-11-04 11:30:00,55.13,55.29,55.12,55.27,100616.0,49.5452,49.689,49.5362,49.671,100616.0
2020-11-04 11:35:00,55.27,55.27,55.12,55.14,32637.0,49.671,49.671,49.5362,49.5542,32637.0
2020-11-04 11:40:00,55.14,55.23,55.13,55.17,24396.0,49.5542,49.6351,49.5452,49.5812,24396.0
2020-11-04 11:45:00,55.16,55.22,55.13,55.21,19479.0,49.5722,49.6261,49.5452,49.6171,19479.0
2020-11-04 11:50:00,55.21,55.24,55.15,55.2,32056.0,49.6171,49.6441,49.5632,49.6081,32056.0
2020-11-04 11:55:00,55.18,55.28,55.18,55.23,30515.0,49.5902,49.68,49.5902,49.6351,30515.0
2020-11-04 12:00:00,55.24,55.3,55.22,55.27,25509.0,49.6441,49.698,49.6261,49.671,25509.0
2020-11-04 12:05:00,55.27,55.27,55.19,55.19,23105.0,49.671,49.671,49.5992,49.5992,23105.0
2020-11-04 12:10:00,55.19,55.25,55.17,55.2,28609.0,49.5992,49.6531,49.5812,49.6081,28609.0
2020-11-04 12:15:00,55.2,55.25,54.97,55.06,180358.0,49.6081,49.6531,49.4014,49.4823,180358.0
2020-11-04 12:20:00,55.03,55.07,54.81,55.01,342358.0,49.4554,49.4913,49.2576,49.4374,342358.0
2020-11-04 12:25:00,55.01,55.21,55.0,55.17,96075.0,49.4374,49.6171,49.4284,49.5812,96075.0
2020-11-04 12:30:00,55.17,55.24,55.05,55.05,109879.0,49.5812,49.6441,49.4733,49.4733,109879.0
2020-11-04 12:35:00,55.08,55.09,54.94,54.94,47719.0,49.5003,49.5093,49.3745,49.3745,47719.0
2020-11-04 12:40:00,54.94,55.18,54.93,55.17,59791.0,49.3745,49.5902,49.3655,49.5812,59791.0
2020-11-04 12:45:00,55.16,55.2,55.11,55.14,41804.0,49.5722,49.6081,49.5273,49.5542,41804.0
2020-11-04 12:50:00,55.14,55.17,55.07,55.09,24712.0,49.5542,49.5812,49.4913,49.5093,24712.0
2020-11-04 12:55:00,55.09,55.16,55.06,55.09,24580.0,49.5093,49.5722,49.4823,49.5093,24580.0
2020-11-04 13:00:00,55.09,55.13,55.08,55.13,31802.0,49.5093,49.5452,49.5003,49.5452,31802.0
2020-11-04 13:05:00,55.12,55.16,55.08,55.09,33942.0,49.5362,49.5722,49.5003,49.5093,33942.0
2020-11-04 13:10:00,55.09,55.19,55.08,55.16,23212.0,49.5093,49.5992,49.5003,49.5722,23212.0
2020-11-04 13:15:00,55.15,55.25,55.15,55.23,13770.0,49.5632,49.6531,49.5632,49.6351,13770.0
2020-11-04 13:20:00,55.23,55.25,55.19,55.23,20163.0,49.6351,49.6531,49.5992,49.6351,20163.0
2020-11-04 13:25:00,55.23,55.27,55.22,55.25,32002.0,49.6351,49.671,49.6261,49.6531,32002.0
2020-11-04 13:30:00,55.26,55.29,55.24,55.29,19453.0,49.6621,49.689,49.6441,49.689,19453.0
2020-11-04 13:35:00,55.28,55.35,55.25,55.34,43733.0,49.68,49.7429,49.6531,49.734,43733.0
2020-11-04 13:40:00,55.34,55.35,55.23,55.23,88017.0,49.734,49.7429,49.6351,49.6351,88017.0
2020-11-04 13:45:00,55.24,55.31,55.24,55.27,81621.0,49.6441,49.707,49.6441,49.671,81621.0
2020-11-04 13:50:00,55.27,55.28,55.16,55.16,43435.0,49.671,49.68,49.5722,49.5722,43435.0
2020-11-04 13:55:00,55.16,55.23,55.13,55.21,30832.0,49.5722,49.6351,49.5452,49.6171,30832.0
2020-11-04 14:00:00,55.21,55.28,55.18,55.19,27248.0,49.6171,49.68,49.5902,49.5992,27248.0
2020-11-04 14:05:00,55.18,55.32,55.18,55.29,32213.0,49.5902,49.716,49.5902,49.689,32213.0
2020-11-04 14:10:00,55.31,55.37,55.31,55.35,33262.0,49.707,49.7609,49.707,49.7429,33262.0
2020-11-04 14:15:00,55.36,55.37,55.32,55.35,25258.0,49.7519,49.7609,49.716,49.7429,25258.0
2020-11-04 14:20:00,55.35,55.37,55.34,55.36,23079.0,49.7429,49.7609,49.734,49.7519,23079.0
2020-11-04 14:25:00,55.35,55.37,55.34,55.35,31242.0,49.7429,49.7609,49.734,49.7429,31242.0
2020-11-04 14:30:00,55.36,55.37,55.31,55.35,43821.0,49.7519,49.7609,49.707,49.7429,43821.0
2020-11-04 14:35:00,55.34,55.35,55.29,55.32,26408.0,49.734,49.7429,49.689,49.716,26408.0
2020-11-04 14:40:00,55.32,55.37,55.29,55.36,34743.0,49.716,49.7609,49.689,49.7519,34743.0
2020-11-04 14:45:00,55.36,55.37,55.29,55.31,35539.0,49.7519,49.7609,49.689,49.707,35539.0
2020-11-04 14:50:00,55.29,55.34,55.29,55.33,36813.0,49.689,49.734,49.689,49.725,36813.0
2020-11-04 14:55:00,55.34,55.35,55.27,55.27,24643.0,49.734,49.7429,49.671,49.671,24643.0
2020-11-04 15:00:00,55.27,55.3,55.24,55.29,33619.0,49.671,49.698,49.6441,49.689,33619.0
2020-11-04 15:05:00,55.28,55.29,55.23,55.23,50820.0,49.68,49.689,49.6351,49.6351,50820.0
2020-11-04 15:10:00,55.23,55.24,55.08,55.08,111198.0,49.6351,49.6441,49.5003,49.5003,111198.0
2020-11-04 15:15:00,55.08,55.11,54.96,54.97,98177.0,49.5003,49.5273,49.3925,49.4014,98177.0
2020-11-04 15:20:00,54.98,55.05,54.98,55.0,51173.0,49.4104,49.4733,49.4104,49.4284,51173.0
2020-11-04 15:25:00,55.01,55.04,54.87,54.87,81172.0,49.4374,49.4643,49.3116,49.3116,81172.0
2020-11-04 15:30:00,54.88,55.0,54.87,55.0,77200.0,49.3206,49.4284,49.3116,49.4284,77200.0
2020-11-04 15:35:00,55.0,55.03,54.95,55.03,78631.0,49.4284,49.4554,49.3835,49.4554,78631.0
2020-11-04 15:40:00,55.04,55.08,54.92,54.92,80564.0,49.4643,49.5003,49.3565,49.3565,80564.0
2020-11-04 15:45:00,54.91,54.93,54.86,54.9,81120.0,49.3475,49.3655,49.3026,49.3385,81120.0
2020-11-04 15:50:00,54.9,55.0,54.89,55.0,131764.0,49.3385,49.4284,49.3295,49.4284,131764.0
2020-11-04 15:55:00,54.99,55.08,54.97,55.03,370103.0,49.4194,49.5003,49.4014,49.4554,370103.0
2020-11-05 09:30:00,56.06,56.39,56.06,56.28,324418.0,50.381,50.6776,50.381,50.5787,324418.0
2020-11-05 09:35:00,56.27,56.27,55.67,55.68,157692.0,50.5697,50.5697,50.0305,50.0395,157692.0
2020-11-05 09:40:00,55.68,55.8,55.65,55.68,164035.0,50.0395,50.1474,50.0126,50.0395,164035.0
2020-11-05 09:45:00,55.71,55.76,55.55,55.66,128843.0,50.0665,50.1114,49.9227,50.0215,128843.0
2020-11-05 09:50:00,55.66,55.88,55.59,55.8,126175.0,50.0215,50.2193,49.9586,50.1474,126175.0
2020-11-05 09:55:00,55.8,56.07,55.79,56.0,90491.0,50.1474,50.39,50.1384,50.3271,90491.0
2020-11-05 10:00:00,56.03,56.03,55.7,55.72,75076.0,50.3541,50.3541,50.0575,50.0755,75076.0
2020-11-05 10:05:00,55.72,55.79,55.68,55.74,142893.0,50.0755,50.1384,50.0395,50.0934,142893.0
2020-11-05 10:10:00,55.74,55.77,55.65,55.72,147067.0,50.0934,50.1204,50.0126,50.0755,147067.0
2020-11-05 10:15:00,55.74,55.77,55.54,55.6,91119.0,50.0934,50.1204,49.9137,49.9676,91119.0
2020-11-05 10:20:00,55.61,55.67,55.55,55.65,85880.0,49.9766,50.0305,49.9227,50.0126,85880.0
2020-11-05 10:25:00,55.64,55.69,55.57,55.63,86035.0,50.0036,50.0485,49.9407,49.9946,86035.0
2020-11-05 10:30:00,55.62,55.67,55.57,55.62,62828.0,49.9856,50.0305,49.9407,49.9856,62828.0
2020-11-05 10:35:00,55.61,55.7,55.56,55.57,88564.0,49.9766,50.0575,49.9317,49.9407,88564.0
2020-11-05 10:40:00,55.55,55.78,55.54,55.78,57892.0,49.9227,50.1294,49.9137,50.1294,57892.0
2020-11-05 10:45:00,55.78,55.8,55.68,55.78,57552.0,50.1294,50.1474,50.0395,50.1294,57552.0
2020-11-05 10:50:00,55.78,55.78,55.68,55.76,69739.0,50.1294,50.1294,50.0395,50.1114,69739.0
2020-11-05 10:55:00,55.74,55.75,55.61,55.64,67557.0,50.0934,50.1024,49.9766,50.0036,67557.0
2020-11-05 11:00:00,55.63,55.79,55.6,55.7,79507.0,49.9946,50.1384,49.9676,50.0575,79507.0
2020-11-05 11:05:00,55.71,55.74,55.58,55.6,90636.0,50.0665,50.0934,49.9496,49.9676,90636.0
2020-11-05 11:10:00,55.6,55.64,55.59,55.63,131030.0,49.9676,50.0036,49.9586,49.9946,131030.0
2020-11-05 11:15:00,55.63,55.75,55.54,55.74,41503.0,49.9946,50.1024,49.9137,50.0934,41503.0
2020-11-05 11:20:00,55.75,55.76,55.66,55.76,71863.0,50.1024,50.1114,50.0215,50.1114,71863.0
2020-11-05 11:25:00,55.76,55.87,55.74,55.83,105078.0,50.1114,50.2103,50.0934,50.1743,105078.0
2020-11-05 11:30:00,55.84,56.0,55.81,55.93,102287.0,50.1833,50.3271,50.1563,50.2642,102287.0
2020-11-05 11:35:00,55.91,55.92,55.81,55.87,33531.0,50.2462,50.2552,50.1563,50.2103,33531.0
2020-11-05 11:40:00,55.87,55.89,55.76,55.76,33542.0,50.2103,50.2282,50.1114,50.1114,33542.0
2020-11-05 11:45:00,55.76,55.77,55.67,55.68,41838.0,50.1114,50.1204,50.0305,50.0395,41838.0
2020-11-05 11:50:00,55.68,55.69,55.54,55.55,54288.0,50.0395,50.0485,49.9137,49.9227,54288.0
2020-11-05 11:55:00,55.55,55.67,55.51,55.62,99781.0,49.9227,50.0305,49.8867,49.9856,99781.0
2020-11-05 12:00:00,55.62,55.62,55.49,55.55,40946.0,49.9856,49.9856,49.8688,49.9227,40946.0
2020-11-05 12:05:00,55.53,55.58,55.48,55.55,17613.0,49.9047,49.9496,49.8598,49.9227,17613.0
2020-11-05 12:10:00,55.55,55.55,55.49,55.53,84215.0,49.9227,49.9227,49.8688,49.9047,84215.0
2020-11-05 12:15:00,55.53,55.53,55.45,55.47,48436.0,49.9047,49.9047,49.8328,49.8508,48436.0
2020-11-05 12:20:00,55.46,55.47,55.37,55.41,30074.0,49.8418,49.8508,49.7609,49.7969,30074.0
2020-11-05 12:25:00,55.41,55.49,55.4,55.48,35738.0,49.7969,49.8688,49.7879,49.8598,35738.0
2020-11-05 12:30:00,55.48,55.49,55.42,55.43,33005.0,49.8598,49.8688,49.8059,49.8148,33005.0
2020-11-05 12:35:00,55.43,55.48,55.42,55.47,17690.0,49.8148,49.8598,49.8059,49.8508,17690.0
2020-11-05 12:40:00,55.48,55.49,55.44,55.46,23685.0,49.8598,49.8688,49.8238,49.8418,23685.0
2020-11-05 12:45:00,55.47,55.49,55.44,55.46,53913.0,49.8508,49.8688,49.8238,49.8418,53913.0
2020-11-05 12:50:00,55.46,55.56,55.46,55.53,69662.0,49.8418,49.9317,49.8418,49.9047,69662.0
2020-11-05 12:55:00,55.52,55.52,55.46,55.49,32356.0,49.8957,49.8957,49.8418,49.8688,32356.0
2020-11-05 13:00:00,55.48,55.55,55.48,55.51,39182.0,49.8598,49.9227,49.8598,49.8867,39182.0
2020-11-05 13:05:00,55.52,55.52,55.42,55.42,51155.0,49.8957,49.8957,49.8059,49.8059,51155.0
2020-11-05 13:10:00,55.42,55.45,55.34,55.4,131440.0,49.8059,49.8328,49.734,49.7879,131440.0
2020-11-05 13:15:00,55.4,55.46,55.35,55.46,43701.0,49.7879,49.8418,49.7429,49.8418,43701.0
2020-11-05 13:20:00,55.46,55.48,55.43,55.44,23986.0,49.8418,49.8598,49.8148,49.8238,23986.0
2020-11-05 13:25:00,55.45,55.55,55.41,55.54,45557.0,49.8328,49.9227,49.7969,49.9137,45557.0
2020-11-05 13:30:00,55.54,55.66,55.54,55.63,30647.0,49.9137,50.0215,49.9137,49.9946,30647.0
2020-11-05 13:35:00,55.64,55.65,55.57,55.61,26007.0,50.0036,50.0126,49.9407,49.9766,26007.0
2020-11-05 13:40:00,55.61,55.61,55.54,55.6,51402.0,49.9766,49.9766,49.9137,49.9676,51402.0
2020-11-05 13:45:00,55.6,55.63,55.54,55.56,36821.0,49.9676,49.9946,49.9137,49.9317,36821.0
2020-11-05 13:50:00,55.57,55.58,55.5,55.56,23839.0,49.9407,49.9496,49.8777,49.9317,23839.0
2020-11-05 13:55:00,55.56,55.59,55.55,55.59,33600.0,49.9317,49.9586,49.9227,49.9586,33600.0
2020-11-05 14:00:00,55.57,55.63,55.54,55.63,19735.0,49.9407,49.9946,49.9137,49.9946,19735.0
2020-11-05 14:05:00,55.63,55.68,55.58,55.67,38835.0,49.9946,50.0395,49.9496,50.0305,38835.0
2020-11-05 14:10:00,55.67,55.82,55.67,55.76,59666.0,50.0305,50.1653,50.0305,50.1114,59666.0
2020-11-05 14:15:00,55.76,55.78,55.74,55.76,21798.0,50.1114,50.1294,50.0934,50.1114,21798.0
2020-11-05 14:20:00,55.75,55.75,55.61,55.63,41855.0,50.1024,50.1024,49.9766,49.9946,41855.0
2020-11-05 14:25:00,55.63,55.64,55.58,55.58,45436.0,49.9946,50.0036,49.9496,49.9496,45436.0
2020-11-05 14:30:00,55.57,55.64,55.56,55.64,17930.0,49.9407,50.0036,49.9317,50.0036,17930.0
2020-11-05 14:35:00,55.63,55.65,55.59,55.61,32784.0,49.9946,50.0126,49.9586,49.9766,32784.0
2020-11-05 14:40:00,55.62,55.73,55.6,55.7,30419.0,49.9856,50.0844,49.9676,50.0575,30419.0
2020-11-05 14:45:00,55.69,55.7,55.56,55.57,32833.0,50.0485,50.0575,49.9317,49.9407,32833.0
2020-11-05 14:50:00,55.57,55.58,55.49,55.55,31910.0,49.9407,49.9496,49.8688,49.9227,31910.0
2020-11-05 14:55:00,55.54,55.56,55.5,55.55,50058.0,49.9137,49.9317,49.8777,49.9227,50058.0
2020-11-05 15:00:00,55.54,55.54,55.47,55.51,40023.0,49.9137,49.9137,49.8508,49.8867,40023.0
2020-11-05 15:05:00,55.52,55.52,55.43,55.44,52182.0,49.8957,49.8957,49.8148,49.8238,52182.0
2020-11-05 15:10:00,55.44,55.45,55.32,55.34,65170.0,49.8238,49.8328,49.716,49.734,65170.0
2020-11-05 15:15:00,55.34,55.36,55.27,55.29,78163.0,49.734,49.7519,49.671,49.689,78163.0
2020-11-05 15:20:00,55.29,55.39,55.28,55.36,58930.0,49.689,49.7789,49.68,49.7519,58930.0
2020-11-05 15:25:00,55.37,55.43,55.35,55.43,40037.0,49.7609,49.8148,49.7429,49.8148,40037.0
2020-11-05 15:30:00,55.43,55.46,55.34,55.35,54654.0,49.8148,49.8418,49.734,49.7429,54654.0
2020-11-05 15:35:00,55.35,55.37,55.33,55.34,60185.0,49.7429,49.7609,49.725,49.734,60185.0
2020-11-05 15:40:00,55.34,55.34,55.17,55.2,120953.0,49.734,49.734,49.5812,49.6081,120953.0
2020-11-05 15:45:00,55.19,55.29,55.1,55.24,141472.0,49.5992,49.689,49.5183,49.6441,141472.0
2020-11-05 15:50:00,55.24,55.27,55.15,55.26,174544.0,49.6441,49.671,49.5632,49.6621,174544.0
2020-11-05 15:55:00,55.25,55.25,55.15,55.22,209195.0,49.6531,49.6531,49.5632,49.6261,209195.0
2020-11-06 09:30:00,55.7,55.8,55.58,55.72,174813.0,50.0575,50.1474,49.9496,50.0755,174813.0
2020-11-06 09:35:00,55.71,55.78,55.56,55.64,77113.0,50.0665,50.1294,49.9317,50.0036,77113.0
2020-11-06 09:40:00,55.63,55.72,55.59,55.71,116300.0,49.9946,50.0755,49.9586,50.0665,116300.0
2020-11-06 09:45:00,55.7,55.78,55.57,55.77,77919.0,50.0575,50.1294,49.9407,50.1204,77919.0
2020-11-06 09:50:00,55.78,55.88,55.66,55.79,63663.0,50.1294,50.2193,50.0215,50.1384,63663.0
2020-11-06 09:55:00,55.81,55.86,55.67,55.68,44653.0,50.1563,50.2013,50.0305,50.0395,44653.0
2020-11-06 10:00:00,55.69,55.7,55.61,55.69,82837.0,50.0485,50.0575,49.9766,50.0485,82837.0
2020-11-06 10:05:00,55.68,55.83,55.67,55.81,73159.0,50.0395,50.1743,50.0305,50.1563,73159.0
2020-11-06 10:10:00,55.81,55.88,55.75,55.76,38095.0,50.1563,50.2193,50.1024,50.1114,38095.0
2020-11-06 10:15:00,55.76,55.9,55.75,55.86,33534.0,50.1114,50.2372,50.1024,50.2013,33534.0
2020-11-06 10:20:00,55.86,55.96,55.76,55.8,213896.0,50.2013,50.2911,50.1114,50.1474,213896.0
2020-11-06 10:25:00,55.79,55.93,55.79,55.88,36605.0,50.1384,50.2642,50.1384,50.2193,36605.0
2020-11-06 10:30:00,55.88,55.89,55.74,55.76,39189.0,50.2193,50.2282,50.0934,50.1114,39189.0
2020-11-06 10:35:00,55.76,55.81,55.72,55.74,24301.0,50.1114,50.1563,50.0755,50.0934,24301.0
2020-11-06 10:40:00,55.73,55.73,55.62,55.66,28638.0,50.0844,50.0844,49.9856,50.0215,28638.0
2020-11-06 10:45:00,55.66,55.67,55.47,55.5,53144.0,50.0215,50.0305,49.8508,49.8777,53144.0
2020-11-06 10:50:00,55.52,55.71,55.51,55.59,44341.0,49.8957,50.0665,49.8867,49.9586,44341.0
2020-11-06 10:55:00,55.58,55.66,55.53,55.64,41837.0,49.9496,50.0215,49.9047,50.0036,41837.0
2020-11-06 11:00:00,55.63,55.72,55.54,55.63,145381.0,49.9946,50.0755,49.9137,49.9946,145381.0
2020-11-06 11:05:00,55.67,55.71,55.6,55.7,74974.0,50.0305,50.0665,49.9676,50.0575,74974.0
2020-11-06 11:10:00,55.69,55.71,55.57,55.64,67496.0,50.0485,50.0665,49.9407,50.0036,67496.0
2020-11-06 11:15:00,55.65,55.86,55.65,55.84,40475.0,50.0126,50.2013,50.0126,50.1833,40475.0
2020-11-06 11:20:00,55.84,55.85,55.77,55.83,36567.0,50.1833,50.1923,50.1204,50.1743,36567.0
2020-11-06 11:25:00,55.84,55.9,55.77,55.79,44855.0,50.1833,50.2372,50.1204,50.1384,44855.0
2020-11-06 11:30:00,55.8,55.92,55.73,55.83,69258.0,50.1474,50.2552,50.0844,50.1743,69258.0
2020-11-06 11:35:00,55.84,55.84,55.81,55.83,17152.0,50.1833,50.1833,50.1563,50.1743,17152.0
2020-11-06 11:40:00,55.84,55.84,55.78,55.8,15060.0,50.1833,50.1833,50.1294,50.1474,15060.0
2020-11-06 11:45:00,55.8,55.86,55.75,55.86,21728.0,50.1474,50.2013,50.1024,50.2013,21728.0
2020-11-06 11:50:00,55.87,55.95,55.86,55.92,28776.0,50.2103,50.2822,50.2013,50.2552,28776.0
2020-11-06 11:55:00,55.92,55.93,55.85,55.89,13211.0,50.2552,50.2642,50.1923,50.2282,13211.0
2020-11-06 12:00:00,55.89,55.9,55.84,55.84,15370.0,50.2282,50.2372,50.1833,50.1833,15370.0
2020-11-06 12:05:00,55.85,55.92,55.83,55.91,36304.0,50.1923,50.2552,50.1743,50.2462,36304.0
2020-11-06 12:10:00,55.91,55.91,55.71,55.72,23839.0,50.2462,50.2462,50.0665,50.0755,23839.0
2020-11-06 12:15:00,55.72,55.74,55.68,55.68,12192.0,50.0755,50.0934,50.0395,50.0395,12192.0
2020-11-06 12:20:00,55.67,55.73,55.67,55.73,6778.0,50.0305,50.0844,50.0305,50.0844,6778.0
2020-11-06 12:25:00,55.73,55.74,55.7,55.73,15909.0,50.0844,50.0934,50.0575,50.0844,15909.0
2020-11-06 12:30:00,55.73,55.75,55.67,55.69,18839.0,50.0844,50.1024,50.0305,50.0485,18839.0
2020-11-06 12:35:00,55.68,55.76,55.67,55.76,23864.0,50.0395,50.1114,50.0305,50.1114,23864.0
2020-11-06 12:40:00,55.76,55.81,55.72,55.8,24085.0,50.1114,50.1563,50.0755,50.1474,24085.0
2020-11-06 12:45:00,55.79,55.83,55.71,55.74,33491.0,50.1384,50.1743,50.0665,50.0934,33491.0
2020-11-06 12:50:00,55.74,55.82,55.73,55.82,19233.0,50.0934,50.1653,50.0844,50.1653,19233.0
2020-11-06 12:55:00,55.82,55.84,55.78,55.8,25211.0,50.1653,50.1833,50.1294,50.1474,25211.0
2020-11-06 13:00:00,55.79,55.83,55.75,55.8,30077.0,50.1384,50.1743,50.1024,50.1474,30077.0
2020-11-06 13:05:00,55.8,55.81,55.77,55.81,10258.0,50.1474,50.1563,50.1204,50.1563,10258.0
2020-11-06 13:10:00,55.82,55.84,55.77,55.79,25075.0,50.1653,50.1833,50.1204,50.1384,25075.0
2020-11-06 13:15:00,55.8,55.81,55.74,55.74,13183.0,50.1474,50.1563,50.0934,50.0934,13183.0
2020-11-06 13:20:00,55.73,55.75,55.67,55.73,11587.0,50.0844,50.1024,50.0305,50.0844,11587.0
2020-11-06 13:25:00,55.73,55.8,55.73,55.75,20337.0,50.0844,50.1474,50.0844,50.1024,20337.0
2020-11-06 13:30:00,55.74,55.78,55.73,55.78,9267.0,50.0934,50.1294,50.0844,50.1294,9267.0
2020-11-06 13:35:00,55.78,55.81,55.77,55.79,10877.0,50.1294,50.1563,50.1204,50.1384,10877.0
2020-11-06 13:40:00,55.79,55.8,55.76,55.77,11104.0,50.1384,50.1474,50.1114,50.1204,11104.0
2020-11-06 13:45:00,55.77,55.79,55.73,55.75,17440.0,50.1204,50.1384,50.0844,50.1024,17440.0
2020-11-06 13:50:00,55.74,55.75,55.7,55.74,20076.0,50.0934,50.1024,50.0575,50.0934,20076.0
2020-11-06 13:55:00,55.72,55.75,55.7,55.7,15228.0,50.0755,50.1024,50.0575,50.0575,15228.0
2020-11-06 14:00:00,55.7,55.74,55.59,55.62,38915.0,50.0575,50.0934,49.9586,49.9856,38915.0
2020-11-06 14:05:00,55.63,55.67,55.61,55.66,14896.0,49.9946,50.0305,49.9766,50.0215,14896.0
2020-11-06 14:10:00,55.66,55.7,55.64,55.66,14182.0,50.0215,50.0575,50.0036,50.0215,14182.0
2020-11-06 14:15:00,55.67,55.72,55.66,55.72,9497.0,50.0305,50.0755,50.0215,50.0755,9497.0
2020-11-06 14:20:00,55.71,55.71,55.68,55.7,7368.0,50.0665,50.0665,50.0395,50.0575,7368.0
2020-11-06 14:25:00,55.71,55.75,55.69,55.74,10870.0,50.0665,50.1024,50.0485,50.0934,10870.0
2020-11-06 14:30:00,55.74,55.75,55.7,55.72,11676.0,50.0934,50.1024,50.0575,50.0755,11676.0
2020-11-06 14:35:00,55.71,55.74,55.69,55.72,16550.0,50.0665,50.0934,50.0485,50.0755,16550.0
2020-11-06 14:40:00,55.71,55.72,55.66,55.66,26101.0,50.0665,50.0755,50.0215,50.0215,26101.0
2020-11-06 14:45:00,55.68,55.69,55.64,55.67,9113.0,50.0395,50.0485,50.0036,50.0305,9113.0
2020-11-06 14:50:00,55.67,55.69,55.65,55.66,10608.0,50.0305,50.0485,50.0126,50.0215,10608.0
2020-11-06 14:55:00,55.67,55.69,55.65,55.67,8306.0,50.0305,50.0485,50.0126,50.0305,8306.0
2020-11-06 15:00:00,55.66,55.66,55.58,55.58,13227.0,50.0215,50.0215,49.9496,49.9496,13227.0
2020-11-06 15:05:00,55.59,55.6,55.53,55.55,9732.0,49.9586,49.9676,49.9047,49.9227,9732.0
2020-11-06 15:10:00,55.54,55.59,55.53,55.58,15443.0,49.9137,49.9586,49.9047,49.9496,15443.0
2020-11-06 15:15:00,55.58,55.59,55.44,55.47,28235.0,49.9496,49.9586,49.8238,49.8508,28235.0
2020-11-06 15:20:00,55.48,55.5,55.43,55.48,27891.0,49.8598,49.8777,49.8148,49.8598,27891.0
2020-11-06 15:25:00,55.47,55.52,55.44,55.51,32815.0,49.8508,49.8957,49.8238,49.8867,32815.0
2020-11-06 15:30:00,55.53,55.6,55.5,55.6,28078.0,49.9047,49.9676,49.8777,49.9676,28078.0
2020-11-06 15:35:00,55.6,55.65,55.58,55.65,27080.0,49.9676,50.0126,49.9496,50.0126,27080.0
2020-11-06 15:40:00,55.65,55.72,55.64,55.72,29043.0,50.0126,50.0755,50.0036,50.0755,29043.0
2020-11-06 15:45:00,55.72,55.77,55.71,55.73,40350.0,50.0755,50.1204,50.0665,50.0844,40350.0
2020-11-06 15:50:00,55.74,55.77,55.62,55.63,55421.0,50.0934,50.1204,49.9856,49.9946,55421.0
2020-11-06 15:55:00,55.63,55.65,55.5,55.53,102659.0,49.9946,50.0126,49.8777,49.9047,102659.0
2020-11-09 09:30:00,54.75,54.86,54.03,54.04,273700.0,49.2037,49.3026,48.5567,48.5656,273700.0
2020-11-09 09:35:00,54.01,54.07,53.88,54.07,143322.0,48.5387,48.5926,48.4219,48.5926,143322.0
2020-11-09 09:40:00,54.1,54.28,54.02,54.13,141211.0,48.6196,48.7813,48.5477,48.6465,141211.0
2020-11-09 09:45:00,54.1,54.33,54.1,54.24,70290.0,48.6196,48.8263,48.6196,48.7454,70290.0
2020-11-09 09:50:00,54.19,54.46,54.19,54.46,72618.0,48.7005,48.9431,48.7005,48.9431,72618.0
2020-11-09 09:55:00,54.44,54.52,54.3,54.46,111070.0,48.9251,48.997,48.7993,48.9431,111070.0
2020-11-09 10:00:00,54.48,54.69,54.46,54.67,92616.0,48.9611,49.1498,48.9431,49.1318,92616.0
2020-11-09 10:05:00,54.69,54.72,54.46,54.56,75494.0,49.1498,49.1768,48.9431,49.033,75494.0
2020-11-09 10:10:00,54.55,54.61,54.5,54.6,29094.0,49.024,49.0779,48.9791,49.0689,29094.0
2020-11-09 10:15:00,54.62,54.8,54.58,54.69,64980.0,49.0869,49.2487,49.0509,49.1498,64980.0
2020-11-09 10:20:00,54.7,54.73,54.42,54.44,44998.0,49.1588,49.1858,48.9072,48.9251,44998.0
2020-11-09 10:25:00,54.46,54.55,54.4,54.48,27780.0,48.9431,49.024,48.8892,48.9611,27780.0
2020-11-09 10:30:00,54.5,54.71,54.5,54.62,49680.0,48.9791,49.1678,48.9791,49.0869,49680.0
2020-11-09 10:35:00,54.62,54.82,54.6,54.79,45805.0,49.0869,49.2666,49.0689,49.2397,45805.0
2020-11-09 10:40:00,54.79,55.07,54.78,54.98,52938.0,49.2397,49.4913,49.2307,49.4104,52938.0
2020-11-09 10:45:00,54.97,55.08,54.86,54.9,66814.0,49.4014,49.5003,49.3026,49.3385,66814.0
2020-11-09 10:50:00,54.89,55.02,54.81,54.93,37884.0,49.3295,49.4464,49.2576,49.3655,37884.0
2020-11-09 10:55:00,54.94,55.12,54.86,55.08,42281.0,49.3745,49.5362,49.3026,49.5003,42281.0
2020-11-09 11:00:00,55.08,55.08,54.79,54.79,55510.0,49.5003,49.5003,49.2397,49.2397,55510.0
2020-11-09 11:05:00,54.8,54.9,54.74,54.85,44639.0,49.2487,49.3385,49.1947,49.2936,44639.0
2020-11-09 11:10:00,54.88,54.91,54.72,54.72,23949.0,49.3206,49.3475,49.1768,49.1768,23949.0
2020-11-09 11:15:00,54.73,54.75,54.65,54.73,43753.0,49.1858,49.2037,49.1139,49.1858,43753.0
2020-11-09 11:20:00,54.73,54.77,54.64,54.7,35717.0,49.1858,49.2217,49.1049,49.1588,35717.0
2020-11-09 11:25:00,54.73,54.79,54.69,54.74,44401.0,49.1858,49.2397,49.1498,49.1947,44401.0
2020-11-09 11:30:00,54.73,54.83,54.57,54.67,91560.0,49.1858,49.2756,49.042,49.1318,91560.0
2020-11-09 11:35:00,54.69,54.71,54.59,54.63,26385.0,49.1498,49.1678,49.0599,49.0959,26385.0
2020-11-09 11:40:00,54.63,54.63,54.51,54.57,27155.0,49.0959,49.0959,48.988,49.042,27155.0
2020-11-09 11:45:00,54.56,54.57,54.45,54.45,25115.0,49.033,49.042,48.9341,48.9341,25115.0
2020-11-09 11:50:00,54.43,54.51,54.39,54.4,30158.0,48.9161,48.988,48.8802,48.8892,30158.0
2020-11-09 11:55:00,54.39,54.42,54.35,54.42,25985.0,48.8802,48.9072,48.8442,48.9072,25985.0
2020-11-09 12:00:00,54.44,54.51,54.37,54.39,24870.0,48.9251,48.988,48.8622,48.8802,24870.0
2020-11-09 12:05:00,54.41,54.52,54.39,54.5,15219.0,48.8982,48.997,48.8802,48.9791,15219.0
2020-11-09 12:10:00,54.5,54.5,54.41,54.48,10458.0,48.9791,48.9791,48.8982,48.9611,10458.0
2020-11-09 12:15:00,54.5,54.51,54.45,54.49,23243.0,48.9791,48.988,48.9341,48.9701,23243.0
2020-11-09 12:20:00,54.5,54.59,54.49,54.57,17893.0,48.9791,49.0599,48.9701,49.042,17893.0
2020-11-09 12:25:00,54.58,54.65,54.57,54.61,20294.0,49.0509,49.1139,49.042,49.0779,20294.0
2020-11-09 12:30:00,54.62,54.72,54.55,54.67,29845.0,49.0869,49.1768,49.024,49.1318,29845.0
2020-11-09 12:35:00,54.68,54.77,54.63,54.76,12144.0,49.1408,49.2217,49.0959,49.2127,12144.0
2020-11-09 12:40:00,54.77,54.83,54.76,54.79,30007.0,49.2217,49.2756,49.2127,49.2397,30007.0
2020-11-09 12:45:00,54.8,54.85,54.75,54.75,32176.0,49.2487,49.2936,49.2037,49.2037,32176.0
2020-11-09 12:50:00,54.75,54.76,54.66,54.71,14338.0,49.2037,49.2127,49.1228,49.1678,14338.0
2020-11-09 12:55:00,54.71,54.78,54.69,54.76,5790.0,49.1678,49.2307,49.1498,49.2127,5790.0
2020-11-09 13:00:00,54.77,54.8,54.73,54.73,12255.0,49.2217,49.2487,49.1858,49.1858,12255.0
2020-11-09 13:05:00,54.72,54.76,54.7,54.76,11820.0,49.1768,49.2127,49.1588,49.2127,11820.0
2020-11-09 13:10:00,54.75,54.77,54.7,54.71,15953.0,49.2037,49.2217,49.1588,49.1678,15953.0
2020-11-09 13:15:00,54.71,54.74,54.67,54.67,14377.0,49.1678,49.1947,49.1318,49.1318,14377.0
2020-11-09 13:20:00,54.65,54.69,54.64,54.64,12434.0,49.1139,49.1498,49.1049,49.1049,12434.0
2020-11-09 13:25:00,54.65,54.65,54.59,54.62,18334.0,49.1139,49.1139,49.0599,49.0869,18334.0
2020-11-09 13:30:00,54.63,54.65,54.61,54.61,17586.0,49.0959,49.1139,49.0779,49.0779,17586.0
2020-11-09 13:35:00,54.6,54.65,54.59,54.64,22314.0,49.0689,49.1139,49.0599,49.1049,22314.0
2020-11-09 13:40:00,54.64,54.66,54.57,54.57,15825.0,49.1049,49.1228,49.042,49.042,15825.0
2020-11-09 13:45:00,54.59,54.64,54.57,54.6,22269.0,49.0599,49.1049,49.042,49.0689,22269.0
2020-11-09 13:50:00,54.58,54.61,54.51,54.53,20476.0,49.0509,49.0779,48.988,49.006,20476.0
2020-11-09 13:55:00,54.52,54.63,54.5,54.62,20241.0,48.997,49.0959,48.9791,49.0869,20241.0
2020-11-09 14:00:00,54.61,54.63,54.49,54.5,19576.0,49.0779,49.0959,48.9701,48.9791,19576.0
2020-11-09 14:05:00,54.49,54.55,54.46,54.51,13296.0,48.9701,49.024,48.9431,48.988,13296.0
2020-11-09 14:10:00,54.51,54.54,54.46,54.49,13991.0,48.988,49.015,48.9431,48.9701,13991.0
2020-11-09 14:15:00,54.49,54.52,54.47,54.48,13391.0,48.9701,48.997,48.9521,48.9611,13391.0
2020-11-09 14:20:00,54.47,54.47,54.42,54.42,17451.0,48.9521,48.9521,48.9072,48.9072,17451.0
2020-11-09 14:25:00,54.42,54.51,54.39,54.44,38423.0,48.9072,48.988,48.8802,48.9251,38423.0
2020-11-09 14:30:00,54.44,54.49,54.39,54.48,24530.0,48.9251,48.9701,48.8802,48.9611,24530.0
2020-11-09 14:35:00,54.47,54.56,54.47,54.54,18708.0,48.9521,49.033,48.9521,49.015,18708.0
2020-11-09 14:40:00,54.53,54.56,54.48,54.5,38300.0,49.006,49.033,48.9611,48.9791,38300.0
2020-11-09 14:45:00,54.5,54.58,54.48,54.58,27919.0,48.9791,49.0509,48.9611,49.0509,27919.0
2020-11-09 14:50:00,54.57,54.57,54.43,54.46,19911.0,49.042,49.042,48.9161,48.9431,19911.0
2020-11-09 14:55:00,54.48,54.53,54.46,54.5,27081.0,48.9611,49.006,48.9431,48.9791,27081.0
2020-11-09 15:00:00,54.48,54.55,54.47,54.51,39652.0,48.9611,49.024,48.9521,48.988,39652.0
2020-11-09 15:05:00,54.51,54.53,54.45,54.47,24953.0,48.988,49.006,48.9341,48.9521,24953.0
2020-11-09 15:10:00,54.48,54.49,54.36,54.37,42347.0,48.9611,48.9701,48.8532,48.8622,42347.0
2020-11-09 15:15:00,54.36,54.48,54.35,54.38,46035.0,48.8532,48.9611,48.8442,48.8712,46035.0
2020-11-09 15:20:00,54.38,54.39,54.29,54.34,28352.0,48.8712,48.8802,48.7903,48.8353,28352.0
2020-11-09 15:25:00,54.35,54.4,54.32,54.39,52643.0,48.8442,48.8892,48.8173,48.8802,52643.0
2020-11-09 15:30:00,54.39,54.47,54.38,54.42,27254.0,48.8802,48.9521,48.8712,48.9072,27254.0
2020-11-09 15:35:00,54.44,54.49,54.39,54.48,23601.0,48.9251,48.9701,48.8802,48.9611,23601.0
2020-11-09 15:40:00,54.49,54.51,54.4,54.43,33004.0,48.9701,48.988,48.8892,48.9161,33004.0
2020-11-09 15:45:00,54.43,54.45,54.38,54.41,37014.0,48.9161,48.9341,48.8712,48.8982,37014.0
2020-11-09 15:50:00,54.4,54.4,54.21,54.23,76701.0,48.8892,48.8892,48.7184,48.7364,76701.0
2020-11-09 15:55:00,54.23,54.23,54.03,54.05,158984.0,48.7364,48.7364,48.5567,48.5746,158984.0
2020-11-10 09:30:00,56.69,56.69,56.27,56.45,424273.0,50.9472,50.9472,50.5697,50.7315,424273.0
2020-11-10 09:35:00,56.43,56.54,56.13,56.47,180694.0,50.7135,50.8124,50.4439,50.7495,180694.0
2020-11-10 09:40:00,56.47,56.47,56.21,56.26,127456.0,50.7495,50.7495,50.5158,50.5608,127456.0
2020-11-10 09:45:00,56.25,56.39,56.01,56.15,116887.0,50.5518,50.6776,50.3361,50.4619,116887.0
2020-11-10 09:50:00,56.15,56.33,56.11,56.22,65892.0,50.4619,50.6237,50.426,50.5248,65892.0
2020-11-10 09:55:00,56.22,56.32,56.08,56.29,101797.0,50.5248,50.6147,50.399,50.5877,101797.0
2020-11-10 10:00:00,56.29,56.42,56.21,56.41,109406.0,50.5877,50.7046,50.5158,50.6956,109406.0
2020-11-10 10:05:00,56.42,56.52,56.36,56.43,87611.0,50.7046,50.7944,50.6506,50.7135,87611.0
2020-11-10 10:10:00,56.44,56.56,56.4,56.42,63831.0,50.7225,50.8304,50.6866,50.7046,63831.0
2020-11-10 10:15:00,56.4,56.6,56.4,56.51,51816.0,50.6866,50.8663,50.6866,50.7854,51816.0
2020-11-10 10:20:00,56.51,56.54,56.21,56.27,69854.0,50.7854,50.8124,50.5158,50.5697,69854.0
2020-11-10 10:25:00,56.27,56.31,56.09,56.13,25656.0,50.5697,50.6057,50.408,50.4439,25656.0
2020-11-10 10:30:00,56.11,56.32,56.03,56.26,71230.0,50.426,50.6147,50.3541,50.5608,71230.0
2020-11-10 10:35:00,56.25,56.33,56.2,56.24,34429.0,50.5518,50.6237,50.5068,50.5428,34429.0
2020-11-10 10:40:00,56.25,56.25,55.98,56.02,53393.0,50.5518,50.5518,50.3091,50.3451,53393.0
2020-11-10 10:45:00,56.02,56.23,56.01,56.23,116051.0,50.3451,50.5338,50.3361,50.5338,116051.0
2020-11-10 10:50:00,56.23,56.37,56.22,56.3,46407.0,50.5338,50.6596,50.5248,50.5967,46407.0
2020-11-10 10:55:00,56.28,56.32,56.22,56.25,50030.0,50.5787,50.6147,50.5248,50.5518,50030.0
2020-11-10 11:00:00,56.26,56.44,56.25,56.4,66704.0,50.5608,50.7225,50.5518,50.6866,66704.0
2020-11-10 11:05:00,56.41,56.41,56.29,56.37,43295.0,50.6956,50.6956,50.5877,50.6596,43295.0
2020-11-10 11:10:00,56.38,56.47,56.37,56.46,36638.0,50.6686,50.7495,50.6596,50.7405,36638.0
2020-11-10 11:15:00,56.46,56.48,56.35,56.44,41174.0,50.7405,50.7585,50.6416,50.7225,41174.0
2020-11-10 11:20:00,56.44,56.51,56.43,56.5,36123.0,50.7225,50.7854,50.7135,50.7764,36123.0
2020-11-10 11:25:00,56.5,56.63,56.49,56.61,27611.0,50.7764,50.8933,50.7675,50.8753,27611.0
2020-11-10 11:30:00,56.59,56.59,56.37,56.38,50442.0,50.8573,50.8573,50.6596,50.6686,50442.0
2020-11-10 11:35:00,56.39,56.41,56.29,56.39,33508.0,50.6776,50.6956,50.5877,50.6776,33508.0
2020-11-10 11:40:00,56.38,56.45,56.33,56.41,34107.0,50.6686,50.7315,50.6237,50.6956,34107.0
2020-11-10 11:45:00,56.4,56.44,56.35,56.39,27756.0,50.6866,50.7225,50.6416,50.6776,27756.0
2020-11-10 11:50:00,56.38,56.39,56.32,56.37,28242.0,50.6686,50.6776,50.6147,50.6596,28242.0
2020-11-10 11:55:00,56.36,56.41,56.33,56.38,21237.0,50.6506,50.6956,50.6237,50.6686,21237.0
2020-11-10 12:00:00,56.37,56.57,56.37,56.51,30612.0,50.6596,50.8394,50.6596,50.7854,30612.0
2020-11-10 12:05:00,56.51,56.54,56.45,56.5,21035.0,50.7854,50.8124,50.7315,50.7764,21035.0
2020-11-10 12:10:00,56.5,56.7,56.5,56.68,52303.0,50.7764,50.9562,50.7764,50.9382,52303.0
2020-11-10 12:15:00,56.68,56.69,56.56,56.67,31921.0,50.9382,50.9472,50.8304,50.9292,31921.0
2020-11-10 12:20:00,56.65,56.7,56.59,56.62,31802.0,50.9113,50.9562,50.8573,50.8843,31802.0
2020-11-10 12:25:00,56.62,56.65,56.55,56.59,21505.0,50.8843,50.9113,50.8214,50.8573,21505.0
2020-11-10 12:30:00,56.6,56.68,56.54,56.67,61985.0,50.8663,50.9382,50.8124,50.9292,61985.0
2020-11-10 12:35:00,56.67,56.7,56.63,56.64,35046.0,50.9292,50.9562,50.8933,50.9023,35046.0
2020-11-10 12:40:00,56.63,56.66,56.53,56.57,254670.0,50.8933,50.9202,50.8034,50.8394,254670.0
2020-11-10 12:45:00,56.57,56.67,56.56,56.66,89972.0,50.8394,50.9292,50.8304,50.9202,89972.0
2020-11-10 12:50:00,56.65,56.65,56.57,56.6,132050.0,50.9113,50.9113,50.8394,50.8663,132050.0
2020-11-10 12:55:00,56.59,56.64,56.58,56.62,56910.0,50.8573,50.9023,50.8483,50.8843,56910.0
2020-11-10 13:00:00,56.63,56.73,56.62,56.7,27729.0,50.8933,50.9831,50.8843,50.9562,27729.0
2020-11-10 13:05:00,56.7,56.72,56.66,56.72,25202.0,50.9562,50.9742,50.9202,50.9742,25202.0
2020-11-10 13:10:00,56.72,56.75,56.67,56.68,42848.0,50.9742,51.0011,50.9292,50.9382,42848.0
2020-11-10 13:15:00,56.68,56.69,56.61,56.63,28794.0,50.9382,50.9472,50.8753,50.8933,28794.0
2020-11-10 13:20:00,56.64,56.66,56.59,56.62,32571.0,50.9023,50.9202,50.8573,50.8843,32571.0
2020-11-10 13:25:00,56.62,56.7,56.62,56.67,22353.0,50.8843,50.9562,50.8843,50.9292,22353.0
2020-11-10 13:30:00,56.67,56.68,56.61,56.65,22909.0,50.9292,50.9382,50.8753,50.9113,22909.0
2020-11-10 13:35:00,56.65,56.7,56.62,56.7,28905.0,50.9113,50.9562,50.8843,50.9562,28905.0
2020-11-10 13:40:00,56.7,56.73,56.69,56.71,16163.0,50.9562,50.9831,50.9472,50.9652,16163.0
2020-11-10 13:45:00,56.71,56.71,56.62,56.67,42678.0,50.9652,50.9652,50.8843,50.9292,42678.0
2020-11-10 13:50:00,56.67,56.74,56.67,56.71,28912.0,50.9292,50.9921,50.9292,50.9652,28912.0
2020-11-10 13:55:00,56.71,56.75,56.68,56.68,22930.0,50.9652,51.0011,50.9382,50.9382,22930.0
2020-11-10 14:00:00,56.69,56.73,56.67,56.72,17452.0,50.9472,50.9831,50.9292,50.9742,17452.0
2020-11-10 14:05:00,56.72,56.74,56.67,56.69,14892.0,50.9742,50.9921,50.9292,50.9472,14892.0
2020-11-10 14:10:00,56.69,56.74,56.62,56.73,47803.0,50.9472,50.9921,50.8843,50.9831,47803.0
2020-11-10 14:15:00,56.74,56.76,56.72,56.76,23416.0,50.9921,51.0101,50.9742,51.0101,23416.0
2020-11-10 14:20:00,56.77,56.85,56.74,56.84,31286.0,51.0191,51.091,50.9921,51.082,31286.0
2020-11-10 14:25:00,56.84,56.85,56.71,56.75,22204.0,51.082,51.091,50.9652,51.0011,22204.0
2020-11-10 14:30:00,56.75,56.83,56.74,56.8,20308.0,51.0011,51.073,50.9921,51.0461,20308.0
2020-11-10 14:35:00,56.79,56.82,56.75,56.82,31302.0,51.0371,51.064,51.0011,51.064,31302.0
2020-11-10 14:40:00,56.82,56.83,56.76,56.77,29676.0,51.064,51.073,51.0101,51.0191,29676.0
2020-11-10 14:45:00,56.75,56.8,56.71,56.74,17175.0,51.0011,51.0461,50.9652,50.9921,17175.0
2020-11-10 14:50:00,56.74,56.79,56.73,56.78,36510.0,50.9921,51.0371,50.9831,51.0281,36510.0
2020-11-10 14:55:00,56.79,56.8,56.74,56.76,34041.0,51.0371,51.0461,50.9921,51.0101,34041.0
2020-11-10 15:00:00,56.75,56.75,56.64,56.64,40326.0,51.0011,51.0011,50.9023,50.9023,40326.0
2020-11-10 15:05:00,56.64,56.7,56.58,56.69,28988.0,50.9023,50.9562,50.8483,50.9472,28988.0
2020-11-10 15:10:00,56.69,56.74,56.65,56.68,27531.0,50.9472,50.9921,50.9113,50.9382,27531.0
2020-11-10 15:15:00,56.67,56.68,56.62,56.64,52846.0,50.9292,50.9382,50.8843,50.9023,52846.0
2020-11-10 15:20:00,56.64,56.67,56.54,56.57,61212.0,50.9023,50.9292,50.8124,50.8394,61212.0
2020-11-10 15:25:00,56.56,56.59,56.52,56.55,35171.0,50.8304,50.8573,50.7944,50.8214,35171.0
2020-11-10 15:30:00,56.55,56.58,56.52,56.54,43592.0,50.8214,50.8483,50.7944,50.8124,43592.0
2020-11-10 15:35:00,56.53,56.58,56.52,56.54,29466.0,50.8034,50.8483,50.7944,50.8124,29466.0
2020-11-10 15:40:00,56.54,56.65,56.54,56.64,30043.0,50.8124,50.9113,50.8124,50.9023,30043.0
2020-11-10 15:45:00,56.64,56.64,56.57,56.64,47782.0,50.9023,50.9023,50.8394,50.9023,47782.0
2020-11-10 15:50:00,56.64,56.66,56.55,56.61,126536.0,50.9023,50.9202,50.8214,50.8753,126536.0
2020-11-10 15:55:00,56.61,56.62,56.5,56.55,200174.0,50.8753,50.8843,50.7764,50.8214,200174.0
2020-11-11 09:30:00,57.52,57.58,57.32,57.51,210265.0,51.6931,51.747,51.5134,51.6841,210265.0
2020-11-11 09:35:00,57.5,57.6,57.42,57.42,91015.0,51.6751,51.765,51.6032,51.6032,91015.0
2020-11-11 09:40:00,57.42,57.57,57.38,57.56,93505.0,51.6032,51.7381,51.5673,51.7291,93505.0
2020-11-11 09:45:00,57.56,57.63,57.53,57.58,80968.0,51.7291,51.792,51.7021,51.747,80968.0
2020-11-11 09:50:00,57.58,57.75,57.56,57.72,186814.0,51.747,51.8998,51.7291,51.8729,186814.0
2020-11-11 09:55:00,57.71,57.72,57.41,57.49,72055.0,51.8639,51.8729,51.5943,51.6662,72055.0
2020-11-11 10:00:00,57.49,57.64,57.45,57.51,69803.0,51.6662,51.801,51.6302,51.6841,69803.0
2020-11-11 10:05:00,57.5,57.61,57.48,57.56,44144.0,51.6751,51.774,51.6572,51.7291,44144.0
2020-11-11 10:10:00,57.56,57.61,57.49,57.58,81747.0,51.7291,51.774,51.6662,51.747,81747.0
2020-11-11 10:15:00,57.57,57.61,57.48,57.6,90649.0,51.7381,51.774,51.6572,51.765,90649.0
2020-11-11 10:20:00,57.61,57.64,57.56,57.58,65310.0,51.774,51.801,51.7291,51.747,65310.0
2020-11-11 10:25:00,57.57,57.65,57.56,57.65,40318.0,51.7381,51.8099,51.7291,51.8099,40318.0
2020-11-11 10:30:00,57.65,57.67,57.57,57.6,32329.0,51.8099,51.8279,51.7381,51.765,32329.0
2020-11-11 10:35:00,57.6,57.66,57.6,57.61,37495.0,51.765,51.8189,51.765,51.774,37495.0
2020-11-11 10:40:00,57.62,57.66,57.55,57.66,33120.0,51.783,51.8189,51.7201,51.8189,33120.0
2020-11-11 10:45:00,57.66,57.84,57.65,57.78,53162.0,51.8189,51.9807,51.8099,51.9268,53162.0
2020-11-11 10:50:00,57.78,57.83,57.78,57.8,35380.0,51.9268,51.9717,51.9268,51.9448,35380.0
2020-11-11 10:55:00,57.82,57.87,57.78,57.86,43618.0,51.9627,52.0077,51.9268,51.9987,43618.0
2020-11-11 11:00:00,57.85,57.91,57.81,57.87,80771.0,51.9897,52.0436,51.9537,52.0077,80771.0
2020-11-11 11:05:00,57.87,57.88,57.83,57.87,26238.0,52.0077,52.0167,51.9717,52.0077,26238.0
2020-11-11 11:10:00,57.87,57.95,57.87,57.93,53128.0,52.0077,52.0796,52.0077,52.0616,53128.0
2020-11-11 11:15:00,57.93,57.98,57.89,57.94,32734.0,52.0616,52.1065,52.0256,52.0706,32734.0
2020-11-11 11:20:00,57.94,57.98,57.92,57.95,29387.0,52.0706,52.1065,52.0526,52.0796,29387.0
2020-11-11 11:25:00,57.96,58.05,57.95,58.05,104520.0,52.0885,52.1694,52.0796,52.1694,104520.0
2020-11-11 11:30:00,58.06,58.06,57.93,58.0,73039.0,52.1784,52.1784,52.0616,52.1245,73039.0
2020-11-11 11:35:00,58.02,58.02,57.92,57.96,24630.0,52.1425,52.1425,52.0526,52.0885,24630.0
2020-11-11 11:40:00,57.97,58.0,57.9,57.9,20045.0,52.0975,52.1245,52.0346,52.0346,20045.0
2020-11-11 11:45:00,57.9,57.91,57.8,57.8,23123.0,52.0346,52.0436,51.9448,51.9448,23123.0
2020-11-11 11:50:00,57.8,57.81,57.73,57.76,24472.0,51.9448,51.9537,51.8818,51.9088,24472.0
2020-11-11 11:55:00,57.76,57.76,57.7,57.73,18024.0,51.9088,51.9088,51.8549,51.8818,18024.0
2020-11-11 12:00:00,57.73,57.78,57.72,57.73,34122.0,51.8818,51.9268,51.8729,51.8818,34122.0
2020-11-11 12:05:00,57.74,57.78,57.72,57.76,23300.0,51.8908,51.9268,51.8729,51.9088,23300.0
2020-11-11 12:10:00,57.77,57.82,57.75,57.77,19564.0,51.9178,51.9627,51.8998,51.9178,19564.0
2020-11-11 12:15:00,57.76,57.8,57.71,57.73,30321.0,51.9088,51.9448,51.8639,51.8818,30321.0
2020-11-11 12:20:00,57.73,57.89,57.73,57.87,30769.0,51.8818,52.0256,51.8818,52.0077,30769.0
2020-11-11 12:25:00,57.87,57.9,57.84,57.86,16456.0,52.0077,52.0346,51.9807,51.9987,16456.0
2020-11-11 12:30:00,57.85,57.98,57.85,57.97,80067.0,51.9897,52.1065,51.9897,52.0975,80067.0
2020-11-11 12:35:00,57.97,58.03,57.97,57.99,30344.0,52.0975,52.1515,52.0975,52.1155,30344.0
2020-11-11 12:40:00,58.0,58.0,57.95,57.97,20230.0,52.1245,52.1245,52.0796,52.0975,20230.0
2020-11-11 12:45:00,57.97,58.01,57.92,57.99,27218.0,52.0975,52.1335,52.0526,52.1155,27218.0
2020-11-11 12:50:00,57.99,58.0,57.91,57.95,23550.0,52.1155,52.1245,52.0436,52.0796,23550.0
2020-11-11 12:55:00,57.95,57.96,57.91,57.93,18624.0,52.0796,52.0885,52.0436,52.0616,18624.0
2020-11-11 13:00:00,57.94,57.98,57.93,57.97,20527.0,52.0706,52.1065,52.0616,52.0975,20527.0
2020-11-11 13:05:00,57.97,57.97,57.9,57.95,20858.0,52.0975,52.0975,52.0346,52.0796,20858.0
2020-11-11 13:10:00,57.95,57.99,57.94,57.98,25590.0,52.0796,52.1155,52.0706,52.1065,25590.0
2020-11-11 13:15:00,57.98,57.99,57.95,57.98,24345.0,52.1065,52.1155,52.0796,52.1065,24345.0
2020-11-11 13:20:00,57.97,57.99,57.95,57.96,22295.0,52.0975,52.1155,52.0796,52.0885,22295.0
2020-11-11 13:25:00,57.96,57.98,57.95,57.96,14088.0,52.0885,52.1065,52.0796,52.0885,14088.0
2020-11-11 13:30:00,57.96,58.02,57.95,57.98,22433.0,52.0885,52.1425,52.0796,52.1065,22433.0
2020-11-11 13:35:00,57.98,58.01,57.93,57.95,19541.0,52.1065,52.1335,52.0616,52.0796,19541.0
2020-11-11 13:40:00,57.96,57.96,57.84,57.87,29414.0,52.0885,52.0885,51.9807,52.0077,29414.0
2020-11-11 13:45:00,57.87,57.87,57.83,57.85,14013.0,52.0077,52.0077,51.9717,51.9897,14013.0
2020-11-11 13:50:00,57.85,57.86,57.8,57.85,14701.0,51.9897,51.9987,51.9448,51.9897,14701.0
2020-11-11 13:55:00,57.85,57.85,57.8,57.84,22001.0,51.9897,51.9897,51.9448,51.9807,22001.0
2020-11-11 14:00:00,57.84,57.86,57.78,57.85,34036.0,51.9807,51.9987,51.9268,51.9897,34036.0
2020-11-11 14:05:00,57.85,57.88,57.83,57.84,22798.0,51.9897,52.0167,51.9717,51.9807,22798.0
2020-11-11 14:10:00,57.85,57.88,57.84,57.85,23022.0,51.9897,52.0167,51.9807,51.9897,23022.0
2020-11-11 14:15:00,57.84,57.87,57.83,57.86,14522.0,51.9807,52.0077,51.9717,51.9987,14522.0
2020-11-11 14:20:00,57.87,57.9,57.85,57.89,16564.0,52.0077,52.0346,51.9897,52.0256,16564.0
2020-11-11 14:25:00,57.89,57.89,57.84,57.85,18493.0,52.0256,52.0256,51.9807,51.9897,18493.0
2020-11-11 14:30:00,57.84,57.87,57.82,57.85,17317.0,51.9807,52.0077,51.9627,51.9897,17317.0
2020-11-11 14:35:00,57.85,57.88,57.83,57.86,24770.0,51.9897,52.0167,51.9717,51.9987,24770.0
2020-11-11 14:40:00,57.86,57.87,57.83,57.87,17911.0,51.9987,52.0077,51.9717,52.0077,17911.0
2020-11-11 14:45:00,57.87,57.87,57.78,57.8,29615.0,52.0077,52.0077,51.9268,51.9448,29615.0
2020-11-11 14:50:00,57.8,57.85,57.78,57.83,24522.0,51.9448,51.9897,51.9268,51.9717,24522.0
2020-11-11 14:55:00,57.83,57.87,57.82,57.85,24428.0,51.9717,52.0077,51.9627,51.9897,24428.0
2020-11-11 15:00:00,57.86,57.88,57.83,57.85,22089.0,51.9987,52.0167,51.9717,51.9897,22089.0
2020-11-11 15:05:00,57.85,57.89,57.83,57.89,20514.0,51.9897,52.0256,51.9717,52.0256,20514.0
2020-11-11 15:10:00,57.89,57.94,57.88,57.94,20625.0,52.0256,52.0706,52.0167,52.0706,20625.0
2020-11-11 15:15:00,57.95,57.95,57.89,57.94,26639.0,52.0796,52.0796,52.0256,52.0706,26639.0
2020-11-11 15:20:00,57.94,57.94,57.86,57.89,25974.0,52.0706,52.0706,51.9987,52.0256,25974.0
2020-11-11 15:25:00,57.89,57.95,57.89,57.93,25077.0,52.0256,52.0796,52.0256,52.0616,25077.0
2020-11-11 15:30:00,57.92,57.97,57.89,57.93,36506.0,52.0526,52.0975,52.0256,52.0616,36506.0
2020-11-11 15:35:00,57.93,57.96,57.85,57.93,37127.0,52.0616,52.0885,51.9897,52.0616,37127.0
2020-11-11 15:40:00,57.93,57.95,57.91,57.95,29197.0,52.0616,52.0796,52.0436,52.0796,29197.0
2020-11-11 15:45:00,57.94,57.98,57.91,57.98,36144.0,52.0706,52.1065,52.0436,52.1065,36144.0
2020-11-11 15:50:00,57.98,58.08,57.98,58.08,94344.0,52.1065,52.1964,52.1065,52.1964,94344.0
2020-11-11 15:55:00,58.07,58.07,57.98,58.02,112790.0,52.1874,52.1874,52.1065,52.1425,112790.0
2020-11-12 09:30:00,56.81,56.88,56.75,56.78,161451.0,51.055,51.118,51.0011,51.0281,161451.0
2020-11-12 09:35:00,56.78,56.95,56.76,56.9,68204.0,51.0281,51.1809,51.0101,51.1359,68204.0
2020-11-12 09:40:00,56.9,56.96,56.87,56.93,33587.0,51.1359,51.1898,51.109,51.1629,33587.0
2020-11-12 09:45:00,56.93,56.97,56.77,56.81,45717.0,51.1629,51.1988,51.0191,51.055,45717.0
2020-11-12 09:50:00,56.82,57.07,56.81,57.06,59803.0,51.064,51.2887,51.055,51.2797,59803.0
2020-11-12 09:55:00,57.06,57.1,56.95,57.1,36969.0,51.2797,51.3157,51.1809,51.3157,36969.0
2020-11-12 10:00:00,57.12,57.13,57.06,57.06,32381.0,51.3336,51.3426,51.2797,51.2797,32381.0
2020-11-12 10:05:00,57.07,57.07,56.93,57.02,23433.0,51.2887,51.2887,51.1629,51.2438,23433.0
2020-11-12 10:10:00,57.02,57.12,57.01,57.05,29304.0,51.2438,51.3336,51.2348,51.2707,29304.0
2020-11-12 10:15:00,57.05,57.11,57.01,57.03,30062.0,51.2707,51.3247,51.2348,51.2528,30062.0
2020-11-12 10:20:00,57.03,57.1,57.0,57.05,20537.0,51.2528,51.3157,51.2258,51.2707,20537.0
2020-11-12 10:25:00,57.05,57.09,56.95,56.97,27019.0,51.2707,51.3067,51.1809,51.1988,27019.0
2020-11-12 10:30:00,56.98,57.07,56.98,57.02,25163.0,51.2078,51.2887,51.2078,51.2438,25163.0
2020-11-12 10:35:00,57.02,57.02,56.91,56.94,22878.0,51.2438,51.2438,51.1449,51.1719,22878.0
2020-11-12 10:40:00,56.93,56.97,56.9,56.96,23576.0,51.1629,51.1988,51.1359,51.1898,23576.0
2020-11-12 10:45:00,56.95,56.99,56.91,56.94,33462.0,51.1809,51.2168,51.1449,51.1719,33462.0
2020-11-12 10:50:00,56.95,56.97,56.93,56.94,23915.0,51.1809,51.1988,51.1629,51.1719,23915.0
2020-11-12 10:55:00,56.96,57.0,56.93,56.94,25301.0,51.1898,51.2258,51.1629,51.1719,25301.0
2020-11-12 11:00:00,56.94,57.09,56.93,57.03,48008.0,51.1719,51.3067,51.1629,51.2528,48008.0
2020-11-12 11:05:00,57.02,57.06,57.01,57.03,23270.0,51.2438,51.2797,51.2348,51.2528,23270.0
2020-11-12 11:10:00,57.04,57.06,56.96,57.06,25821.0,51.2617,51.2797,51.1898,51.2797,25821.0
2020-11-12 11:15:00,57.07,57.19,57.06,57.18,12500.0,51.2887,51.3965,51.2797,51.3876,12500.0
2020-11-12 11:20:00,57.19,57.25,57.18,57.25,18830.0,51.3965,51.4505,51.3876,51.4505,18830.0
2020-11-12 11:25:00,57.29,57.37,57.24,57.35,19421.0,51.4864,51.5583,51.4415,51.5403,19421.0
2020-11-12 11:30:00,57.35,57.35,57.17,57.18,208883.0,51.5403,51.5403,51.3786,51.3876,208883.0
2020-11-12 11:35:00,57.19,57.19,56.91,56.92,100751.0,51.3965,51.3965,51.1449,51.1539,100751.0
2020-11-12 11:40:00,56.93,56.94,56.86,56.93,17633.0,51.1629,51.1719,51.1,51.1629,17633.0
2020-11-12 11:45:00,56.92,57.0,56.91,56.94,19966.0,51.1539,51.2258,51.1449,51.1719,19966.0
2020-11-12 11:50:00,56.95,56.95,56.88,56.89,24882.0,51.1809,51.1809,51.118,51.1269,24882.0
2020-11-12 11:55:00,56.9,56.92,56.87,56.91,9304.0,51.1359,51.1539,51.109,51.1449,9304.0
2020-11-12 12:00:00,56.9,56.96,56.89,56.9,20165.0,51.1359,51.1898,51.1269,51.1359,20165.0
2020-11-12 12:05:00,56.89,56.93,56.88,56.89,15659.0,51.1269,51.1629,51.118,51.1269,15659.0
2020-11-12 12:10:00,56.89,56.92,56.85,56.87,18780.0,51.1269,51.1539,51.091,51.109,18780.0
2020-11-12 12:15:00,56.87,56.88,56.84,56.85,12637.0,51.109,51.118,51.082,51.091,12637.0
2020-11-12 12:20:00,56.85,56.87,56.81,56.81,13114.0,51.091,51.109,51.055,51.055,13114.0
2020-11-12 12:25:00,56.8,56.8,56.76,56.77,21715.0,51.0461,51.0461,51.0101,51.0191,21715.0
2020-11-12 12:30:00,56.78,56.83,56.78,56.8,28560.0,51.0281,51.073,51.0281,51.0461,28560.0
2020-11-12 12:35:00,56.79,56.79,56.67,56.67,20502.0,51.0371,51.0371,50.9292,50.9292,20502.0
2020-11-12 12:40:00,56.67,56.71,56.65,56.71,16219.0,50.9292,50.9652,50.9113,50.9652,16219.0
2020-11-12 12:45:00,56.71,56.71,56.63,56.63,15990.0,50.9652,50.9652,50.8933,50.8933,15990.0
2020-11-12 12:50:00,56.62,56.64,56.57,56.61,27793.0,50.8843,50.9023,50.8394,50.8753,27793.0
2020-11-12 12:55:00,56.62,56.65,56.59,56.65,14165.0,50.8843,50.9113,50.8573,50.9113,14165.0
2020-11-12 13:00:00,56.65,56.66,56.59,56.6,11595.0,50.9113,50.9202,50.8573,50.8663,11595.0
2020-11-12 13:05:00,56.6,56.6,56.57,56.59,8849.0,50.8663,50.8663,50.8394,50.8573,8849.0
2020-11-12 13:10:00,56.59,56.59,56.51,56.58,16719.0,50.8573,50.8573,50.7854,50.8483,16719.0
2020-11-12 13:15:00,56.58,56.58,56.48,56.54,22548.0,50.8483,50.8483,50.7585,50.8124,22548.0
2020-11-12 13:20:00,56.54,56.63,56.53,56.6,17194.0,50.8124,50.8933,50.8034,50.8663,17194.0
2020-11-12 13:25:00,56.6,56.65,56.56,56.57,17068.0,50.8663,50.9113,50.8304,50.8394,17068.0
2020-11-12 13:30:00,56.58,56.67,56.56,56.67,12394.0,50.8483,50.9292,50.8304,50.9292,12394.0
2020-11-12 13:35:00,56.67,56.71,56.66,56.68,20208.0,50.9292,50.9652,50.9202,50.9382,20208.0
2020-11-12 13:40:00,56.67,56.69,56.63,56.68,11260.0,50.9292,50.9472,50.8933,50.9382,11260.0
2020-11-12 13:45:00,56.69,56.69,56.63,56.68,11426.0,50.9472,50.9472,50.8933,50.9382,11426.0
2020-11-12 13:50:00,56.68,56.75,56.67,56.75,25786.0,50.9382,51.0011,50.9292,51.0011,25786.0
2020-11-12 13:55:00,56.76,56.79,56.75,56.79,9260.0,51.0101,51.0371,51.0011,51.0371,9260.0
2020-11-12 14:00:00,56.79,56.85,56.78,56.81,26100.0,51.0371,51.091,51.0281,51.055,26100.0
2020-11-12 14:05:00,56.81,56.82,56.74,56.76,16109.0,51.055,51.064,50.9921,51.0101,16109.0
2020-11-12 14:10:00,56.76,56.8,56.76,56.79,31613.0,51.0101,51.0461,51.0101,51.0371,31613.0
2020-11-12 14:15:00,56.8,56.82,56.76,56.79,20131.0,51.0461,51.064,51.0101,51.0371,20131.0
2020-11-12 14:20:00,56.79,56.81,56.76,56.78,23622.0,51.0371,51.055,51.0101,51.0281,23622.0
2020-11-12 14:25:00,56.78,56.84,56.77,56.81,14426.0,51.0281,51.082,51.0191,51.055,14426.0
2020-11-12 14:30:00,56.81,56.89,56.79,56.87,22373.0,51.055,51.1269,51.0371,51.109,22373.0
2020-11-12 14:35:00,56.87,56.88,56.83,56.83,10502.0,51.109,51.118,51.073,51.073,10502.0
2020-11-12 14:40:00,56.84,56.84,56.76,56.77,16390.0,51.082,51.082,51.0101,51.0191,16390.0
2020-11-12 14:45:00,56.77,56.8,56.75,56.78,15963.0,51.0191,51.0461,51.0011,51.0281,15963.0
2020-11-12 14:50:00,56.79,56.8,56.76,56.78,15994.0,51.0371,51.0461,51.0101,51.0281,15994.0
2020-11-12 14:55:00,56.78,56.81,56.72,56.73,20251.0,51.0281,51.055,50.9742,50.9831,20251.0
2020-11-12 15:00:00,56.73,56.75,56.69,56.7,17815.0,50.9831,51.0011,50.9472,50.9562,17815.0
2020-11-12 15:05:00,56.69,56.74,56.65,56.68,24931.0,50.9472,50.9921,50.9113,50.9382,24931.0
2020-11-12 15:10:00,56.68,56.73,56.66,56.73,31662.0,50.9382,50.9831,50.9202,50.9831,31662.0
2020-11-12 15:15:00,56.73,56.76,56.69,56.75,21176.0,50.9831,51.0101,50.9472,51.0011,21176.0
2020-11-12 15:20:00,56.74,56.76,56.73,56.76,18419.0,50.9921,51.0101,50.9831,51.0101,18419.0
2020-11-12 15:25:00,56.76,56.76,56.69,56.69,28810.0,51.0101,51.0101,50.9472,50.9472,28810.0
2020-11-12 15:30:00,56.69,56.7,56.63,56.66,17949.0,50.9472,50.9562,50.8933,50.9202,17949.0
2020-11-12 15:35:00,56.66,56.74,56.64,56.74,43797.0,50.9202,50.9921,50.9023,50.9921,43797.0
2020-11-12 15:40:00,56.74,56.8,56.73,56.77,39380.0,50.9921,51.0461,50.9831,51.0191,39380.0
2020-11-12 15:45:00,56.76,56.78,56.7,56.73,43554.0,51.0101,51.0281,50.9562,50.9831,43554.0
2020-11-12 15:50:00,56.74,56.84,56.72,56.82,74661.0,50.9921,51.082,50.9742,51.064,74661.0
2020-11-12 15:55:00,56.82,56.88,56.81,56.84,108782.0,51.064,51.118,51.055,51.082,108782.0
2020-11-13 09:30:00,56.87,56.95,56.78,56.85,103333.0,51.109,51.1809,51.0281,51.091,103333.0
2020-11-13 09:35:00,56.85,56.94,56.82,56.86,35760.0,51.091,51.1719,51.064,51.1,35760.0
2020-11-13 09:40:00,56.86,56.92,56.84,56.87,30458.0,51.1,51.1539,51.082,51.109,30458.0
2020-11-13 09:45:00,56.87,56.91,56.81,56.81,34610.0,51.109,51.1449,51.055,51.055,34610.0
2020-11-13 09:50:00,56.81,56.85,56.76,56.84,32314.0,51.055,51.091,51.0101,51.082,32314.0
2020-11-13 09:55:00,56.86,56.98,56.86,56.98,17376.0,51.1,51.2078,51.1,51.2078,17376.0
2020-11-13 10:00:00,56.98,57.06,56.96,57.04,34910.0,51.2078,51.2797,51.1898,51.2617,34910.0
2020-11-13 10:05:00,57.04,57.07,56.97,57.02,39049.0,51.2617,51.2887,51.1988,51.2438,39049.0
2020-11-13 10:10:00,57.01,57.12,56.94,57.09,52429.0,51.2348,51.3336,51.1719,51.3067,52429.0
2020-11-13 10:15:00,57.09,57.15,57.04,57.08,77728.0,51.3067,51.3606,51.2617,51.2977,77728.0
2020-11-13 10:20:00,57.08,57.14,57.07,57.09,50068.0,51.2977,51.3516,51.2887,51.3067,50068.0
2020-11-13 10:25:00,57.08,57.1,57.02,57.05,41279.0,51.2977,51.3157,51.2438,51.2707,41279.0
2020-11-13 10:30:00,57.03,57.12,57.01,57.1,29555.0,51.2528,51.3336,51.2348,51.3157,29555.0
2020-11-13 10:35:00,57.09,57.1,57.05,57.06,14731.0,51.3067,51.3157,51.2707,51.2797,14731.0
2020-11-13 10:40:00,57.05,57.08,57.02,57.08,18869.0,51.2707,51.2977,51.2438,51.2977,18869.0
2020-11-13 10:45:00,57.08,57.12,57.05,57.1,19779.0,51.2977,51.3336,51.2707,51.3157,19779.0
2020-11-13 10:50:00,57.1,57.12,57.02,57.04,28955.0,51.3157,51.3336,51.2438,51.2617,28955.0
2020-11-13 10:55:00,57.04,57.12,57.0,57.09,20886.0,51.2617,51.3336,51.2258,51.3067,20886.0
2020-11-13 11:00:00,57.1,57.1,57.04,57.05,22782.0,51.3157,51.3157,51.2617,51.2707,22782.0
2020-11-13 11:05:00,57.06,57.13,57.06,57.11,24749.0,51.2797,51.3426,51.2797,51.3247,24749.0
2020-11-13 11:10:00,57.11,57.12,57.05,57.06,17473.0,51.3247,51.3336,51.2707,51.2797,17473.0
2020-11-13 11:15:00,57.05,57.07,57.02,57.04,18396.0,51.2707,51.2887,51.2438,51.2617,18396.0
2020-11-13 11:20:00,57.04,57.05,56.99,57.0,17092.0,51.2617,51.2707,51.2168,51.2258,17092.0
2020-11-13 11:25:00,57.0,57.04,56.98,57.0,50168.0,51.2258,51.2617,51.2078,51.2258,50168.0
2020-11-13 11:30:00,57.0,57.05,56.89,56.91,166053.0,51.2258,51.2707,51.1269,51.1449,166053.0
2020-11-13 11:35:00,56.89,56.91,56.83,56.83,37354.0,51.1269,51.1449,51.073,51.073,37354.0
2020-11-13 11:40:00,56.83,56.89,56.83,56.87,9648.0,51.073,51.1269,51.073,51.109,9648.0
2020-11-13 11:45:00,56.88,56.89,56.86,56.89,9795.0,51.118,51.1269,51.1,51.1269,9795.0
2020-11-13 11:50:00,56.88,56.91,56.87,56.91,28633.0,51.118,51.1449,51.109,51.1449,28633.0
2020-11-13 11:55:00,56.92,56.93,56.9,56.91,10450.0,51.1539,51.1629,51.1359,51.1449,10450.0
2020-11-13 12:00:00,56.91,56.96,56.9,56.94,13216.0,51.1449,51.1898,51.1359,51.1719,13216.0
2020-11-13 12:05:00,56.94,56.96,56.92,56.96,7905.0,51.1719,51.1898,51.1539,51.1898,7905.0
2020-11-13 12:10:00,56.96,57.01,56.95,56.99,14432.0,51.1898,51.2348,51.1809,51.2168,14432.0
2020-11-13 12:15:00,57.0,57.01,56.96,56.98,5540.0,51.2258,51.2348,51.1898,51.2078,5540.0
2020-11-13 12:20:00,56.98,57.02,56.97,57.01,26035.0,51.2078,51.2438,51.1988,51.2348,26035.0
2020-11-13 12:25:00,57.01,57.04,57.01,57.03,7962.0,51.2348,51.2617,51.2348,51.2528,7962.0
2020-11-13 12:30:00,57.03,57.05,57.02,57.02,7093.0,51.2528,51.2707,51.2438,51.2438,7093.0
2020-11-13 12:35:00,57.02,57.04,57.01,57.03,11606.0,51.2438,51.2617,51.2348,51.2528,11606.0
2020-11-13 12:40:00,57.03,57.08,57.03,57.08,6633.0,51.2528,51.2977,51.2528,51.2977,6633.0
2020-11-13 12:45:00,57.09,57.1,57.07,57.07,8207.0,51.3067,51.3157,51.2887,51.2887,8207.0
2020-11-13 12:50:00,57.08,57.13,57.08,57.13,11013.0,51.2977,51.3426,51.2977,51.3426,11013.0
2020-11-13 12:55:00,57.14,57.15,57.12,57.14,9470.0,51.3516,51.3606,51.3336,51.3516,9470.0
2020-11-13 13:00:00,57.15,57.21,57.14,57.21,15836.0,51.3606,51.4145,51.3516,51.4145,15836.0
2020-11-13 13:05:00,57.21,57.25,57.21,57.24,10836.0,51.4145,51.4505,51.4145,51.4415,10836.0
2020-11-13 13:10:00,57.25,57.27,57.21,57.22,18209.0,51.4505,51.4684,51.4145,51.4235,18209.0
2020-11-13 13:15:00,57.23,57.27,57.21,57.26,7961.0,51.4325,51.4684,51.4145,51.4595,7961.0
2020-11-13 13:20:00,57.27,57.27,57.23,57.25,13473.0,51.4684,51.4684,51.4325,51.4505,13473.0
2020-11-13 13:25:00,57.25,57.27,57.21,57.25,8847.0,51.4505,51.4684,51.4145,51.4505,8847.0
2020-11-13 13:30:00,57.25,57.25,57.18,57.2,8152.0,51.4505,51.4505,51.3876,51.4055,8152.0
2020-11-13 13:35:00,57.2,57.21,57.18,57.21,15041.0,51.4055,51.4145,51.3876,51.4145,15041.0
2020-11-13 13:40:00,57.21,57.23,57.18,57.2,14925.0,51.4145,51.4325,51.3876,51.4055,14925.0
2020-11-13 13:45:00,57.19,57.19,57.14,57.16,8027.0,51.3965,51.3965,51.3516,51.3696,8027.0
2020-11-13 13:50:00,57.17,57.18,57.12,57.12,9782.0,51.3786,51.3876,51.3336,51.3336,9782.0
2020-11-13 13:55:00,57.12,57.13,57.11,57.12,9427.0,51.3336,51.3426,51.3247,51.3336,9427.0
2020-11-13 14:00:00,57.11,57.16,57.1,57.16,13385.0,51.3247,51.3696,51.3157,51.3696,13385.0
2020-11-13 14:05:00,57.16,57.19,57.15,57.19,10198.0,51.3696,51.3965,51.3606,51.3965,10198.0
2020-11-13 14:10:00,57.18,57.24,57.18,57.24,13354.0,51.3876,51.4415,51.3876,51.4415,13354.0
2020-11-13 14:15:00,57.23,57.28,57.22,57.28,14862.0,51.4325,51.4774,51.4235,51.4774,14862.0
2020-11-13 14:20:00,57.29,57.33,57.26,57.28,16246.0,51.4864,51.5224,51.4595,51.4774,16246.0
2020-11-13 14:25:00,57.28,57.3,57.28,57.3,9663.0,51.4774,51.4954,51.4774,51.4954,9663.0
2020-11-13 14:30:00,57.3,57.32,57.29,57.31,14862.0,51.4954,51.5134,51.4864,51.5044,14862.0
2020-11-13 14:35:00,57.3,57.33,57.3,57.31,16421.0,51.4954,51.5224,51.4954,51.5044,16421.0
2020-11-13 14:40:00,57.31,57.32,57.28,57.28,13423.0,51.5044,51.5134,51.4774,51.4774,13423.0
2020-11-13 14:45:00,57.29,57.3,57.26,57.28,17484.0,51.4864,51.4954,51.4595,51.4774,17484.0
2020-11-13 14:50:00,57.28,57.29,57.24,57.26,12120.0,51.4774,51.4864,51.4415,51.4595,12120.0
2020-11-13 14:55:00,57.26,57.32,57.25,57.29,11103.0,51.4595,51.5134,51.4505,51.4864,11103.0
2020-11-13 15:00:00,57.29,57.3,57.24,57.25,27660.0,51.4864,51.4954,51.4415,51.4505,27660.0
2020-11-13 15:05:00,57.25,57.27,57.23,57.25,19421.0,51.4505,51.4684,51.4325,51.4505,19421.0
2020-11-13 15:10:00,57.25,57.27,57.24,57.26,14017.0,51.4505,51.4684,51.4415,51.4595,14017.0
2020-11-13 15:15:00,57.26,57.27,57.13,57.18,66614.0,51.4595,51.4684,51.3426,51.3876,66614.0
2020-11-13 15:20:00,57.19,57.23,57.17,57.19,19272.0,51.3965,51.4325,51.3786,51.3965,19272.0
2020-11-13 15:25:00,57.19,57.25,57.18,57.25,16526.0,51.3965,51.4505,51.3876,51.4505,16526.0
2020-11-13 15:30:00,57.24,57.31,57.23,57.3,26148.0,51.4415,51.5044,51.4325,51.4954,26148.0
2020-11-13 15:35:00,57.3,57.35,57.29,57.33,20109.0,51.4954,51.5403,51.4864,51.5224,20109.0
2020-11-13 15:40:00,57.33,57.37,57.32,57.36,33035.0,51.5224,51.5583,51.5134,51.5493,33035.0
2020-11-13 15:45:00,57.36,57.37,57.31,57.36,41396.0,51.5493,51.5583,51.5044,51.5493,41396.0
2020-11-13 15:50:00,57.36,57.42,57.34,57.37,146634.0,51.5493,51.6032,51.5314,51.5583,146634.0
2020-11-13 15:55:00,57.37,57.39,57.32,57.38,205149.0,51.5583,51.5763,51.5134,51.5673,205149.0
2020-11-16 09:30:00,56.46,56.64,56.46,56.6,246399.0,50.7405,50.9023,50.7405,50.8663,246399.0
2020-11-16 09:35:00,56.61,56.74,56.6,56.68,151213.0,50.8753,50.9921,50.8663,50.9382,151213.0
2020-11-16 09:40:00,56.67,56.75,56.63,56.72,167580.0,50.9292,51.0011,50.8933,50.9742,167580.0
2020-11-16 09:45:00,56.71,56.72,56.6,56.68,74119.0,50.9652,50.9742,50.8663,50.9382,74119.0
2020-11-16 09:50:00,56.69,56.75,56.63,56.69,106005.0,50.9472,51.0011,50.8933,50.9472,106005.0
2020-11-16 09:55:00,56.69,56.75,56.66,56.69,96798.0,50.9472,51.0011,50.9202,50.9472,96798.0
2020-11-16 10:00:00,56.68,56.74,56.67,56.73,68454.0,50.9382,50.9921,50.9292,50.9831,68454.0
2020-11-16 10:05:00,56.72,56.77,56.71,56.73,32181.0,50.9742,51.0191,50.9652,50.9831,32181.0
2020-11-16 10:10:00,56.73,56.75,56.68,56.72,41848.0,50.9831,51.0011,50.9382,50.9742,41848.0
2020-11-16 10:15:00,56.72,56.75,56.67,56.69,158970.0,50.9742,51.0011,50.9292,50.9472,158970.0
2020-11-16 10:20:00,56.68,56.68,56.56,56.56,60777.0,50.9382,50.9382,50.8304,50.8304,60777.0
2020-11-16 10:25:00,56.58,56.75,56.57,56.75,40414.0,50.8483,51.0011,50.8394,51.0011,40414.0
2020-11-16 10:30:00,56.74,56.74,56.58,56.58,57497.0,50.9921,50.9921,50.8483,50.8483,57497.0
2020-11-16 10:35:00,56.58,56.58,56.52,56.54,50256.0,50.8483,50.8483,50.7944,50.8124,50256.0
2020-11-16 10:40:00,56.54,56.56,56.48,56.53,62489.0,50.8124,50.8304,50.7585,50.8034,62489.0
2020-11-16 10:45:00,56.53,56.59,56.5,56.55,42648.0,50.8034,50.8573,50.7764,50.8214,42648.0
2020-11-16 10:50:00,56.55,56.56,56.5,56.5,45374.0,50.8214,50.8304,50.7764,50.7764,45374.0
2020-11-16 10:55:00,56.5,56.5,56.42,56.45,55167.0,50.7764,50.7764,50.7046,50.7315,55167.0
2020-11-16 11:00:00,56.45,56.48,56.42,56.43,29582.0,50.7315,50.7585,50.7046,50.7135,29582.0
2020-11-16 11:05:00,56.43,56.51,56.4,56.42,53383.0,50.7135,50.7854,50.6866,50.7046,53383.0
2020-11-16 11:10:00,56.4,56.53,56.4,56.51,106908.0,50.6866,50.8034,50.6866,50.7854,106908.0
2020-11-16 11:15:00,56.51,56.56,56.48,56.48,74824.0,50.7854,50.8304,50.7585,50.7585,74824.0
2020-11-16 11:20:00,56.48,56.58,56.48,56.57,55336.0,50.7585,50.8483,50.7585,50.8394,55336.0
2020-11-16 11:25:00,56.57,56.62,56.54,56.62,67079.0,50.8394,50.8843,50.8124,50.8843,67079.0
2020-11-16 11:30:00,56.63,56.67,56.48,56.48,49745.0,50.8933,50.9292,50.7585,50.7585,49745.0
2020-11-16 11:35:00,56.48,56.52,56.45,56.47,28467.0,50.7585,50.7944,50.7315,50.7495,28467.0
2020-11-16 11:40:00,56.47,56.56,56.42,56.51,33870.0,50.7495,50.8304,50.7046,50.7854,33870.0
2020-11-16 11:45:00,56.52,56.56,56.49,56.53,21675.0,50.7944,50.8304,50.7675,50.8034,21675.0
2020-11-16 11:50:00,56.53,56.55,56.45,56.5,20474.0,50.8034,50.8214,50.7315,50.7764,20474.0
2020-11-16 11:55:00,56.49,56.49,56.45,56.47,11487.0,50.7675,50.7675,50.7315,50.7495,11487.0
2020-11-16 12:00:00,56.47,56.5,56.43,56.44,10495.0,50.7495,50.7764,50.7135,50.7225,10495.0
2020-11-16 12:05:00,56.43,56.44,56.39,56.4,40447.0,50.7135,50.7225,50.6776,50.6866,40447.0
2020-11-16 12:10:00,56.41,56.41,56.35,56.36,41595.0,50.6956,50.6956,50.6416,50.6506,41595.0
2020-11-16 12:15:00,56.36,56.38,56.33,56.34,16865.0,50.6506,50.6686,50.6237,50.6327,16865.0
2020-11-16 12:20:00,56.33,56.39,56.31,56.39,18508.0,50.6237,50.6776,50.6057,50.6776,18508.0
2020-11-16 12:25:00,56.39,56.43,56.31,56.32,44032.0,50.6776,50.7135,50.6057,50.6147,44032.0
2020-11-16 12:30:00,56.33,56.39,56.27,56.29,62858.0,50.6237,50.6776,50.5697,50.5877,62858.0
2020-11-16 12:35:00,56.28,56.33,56.27,56.32,17575.0,50.5787,50.6237,50.5697,50.6147,17575.0
2020-11-16 12:40:00,56.32,56.33,56.29,56.31,17788.0,50.6147,50.6237,50.5877,50.6057,17788.0
2020-11-16 12:45:00,56.31,56.31,56.23,56.23,26230.0,50.6057,50.6057,50.5338,50.5338,26230.0
2020-11-16 12:50:00,56.24,56.26,56.2,56.2,21191.0,50.5428,50.5608,50.5068,50.5068,21191.0
2020-11-16 12:55:00,56.21,56.22,56.18,56.18,30455.0,50.5158,50.5248,50.4889,50.4889,30455.0
2020-11-16 13:00:00,56.17,56.19,56.13,56.18,26729.0,50.4799,50.4979,50.4439,50.4889,26729.0
2020-11-16 13:05:00,56.17,56.19,56.12,56.15,32098.0,50.4799,50.4979,50.4349,50.4619,32098.0
2020-11-16 13:10:00,56.15,56.15,56.1,56.13,42088.0,50.4619,50.4619,50.417,50.4439,42088.0
2020-11-16 13:15:00,56.13,56.14,56.12,56.12,12538.0,50.4439,50.4529,50.4349,50.4349,12538.0
2020-11-16 13:20:00,56.12,56.13,56.1,56.11,23352.0,50.4349,50.4439,50.417,50.426,23352.0
2020-11-16 13:25:00,56.12,56.14,56.09,56.1,35332.0,50.4349,50.4529,50.408,50.417,35332.0
2020-11-16 13:30:00,56.09,56.15,56.08,56.12,30670.0,50.408,50.4619,50.399,50.4349,30670.0
2020-11-16 13:35:00,56.13,56.15,56.09,56.12,18802.0,50.4439,50.4619,50.408,50.4349,18802.0
2020-11-16 13:40:00,56.12,56.14,56.1,56.12,129401.0,50.4349,50.4529,50.417,50.4349,129401.0
2020-11-16 13:45:00,56.12,56.17,56.12,56.15,50019.0,50.4349,50.4799,50.4349,50.4619,50019.0
2020-11-16 13:50:00,56.14,56.16,56.12,56.14,27449.0,50.4529,50.4709,50.4349,50.4529,27449.0
2020-11-16 13:55:00,56.15,56.17,56.14,56.16,21172.0,50.4619,50.4799,50.4529,50.4709,21172.0
2020-11-16 14:00:00,56.16,56.17,56.12,56.17,35563.0,50.4709,50.4799,50.4349,50.4799,35563.0
2020-11-16 14:05:00,56.17,56.18,56.12,56.14,27933.0,50.4799,50.4889,50.4349,50.4529,27933.0
2020-11-16 14:10:00,56.14,56.2,56.12,56.2,24224.0,50.4529,50.5068,50.4349,50.5068,24224.0
2020-11-16 14:15:00,56.2,56.2,56.17,56.2,41765.0,50.5068,50.5068,50.4799,50.5068,41765.0
2020-11-16 14:20:00,56.2,56.2,56.14,56.15,33800.0,50.5068,50.5068,50.4529,50.4619,33800.0
2020-11-16 14:25:00,56.16,56.21,56.13,56.15,85991.0,50.4709,50.5158,50.4439,50.4619,85991.0
2020-11-16 14:30:00,56.15,56.16,56.1,56.1,42533.0,50.4619,50.4709,50.417,50.417,42533.0
2020-11-16 14:35:00,56.11,56.13,56.09,56.12,32720.0,50.426,50.4439,50.408,50.4349,32720.0
2020-11-16 14:40:00,56.12,56.16,56.11,56.15,48463.0,50.4349,50.4709,50.426,50.4619,48463.0
2020-11-16 14:45:00,56.15,56.2,56.13,56.17,28055.0,50.4619,50.5068,50.4439,50.4799,28055.0
2020-11-16 14:50:00,56.17,56.22,56.14,56.16,76946.0,50.4799,50.5248,50.4529,50.4709,76946.0
2020-11-16 14:55:00,56.17,56.17,56.12,56.14,20437.0,50.4799,50.4799,50.4349,50.4529,20437.0
2020-11-16 15:00:00,56.14,56.15,56.08,56.13,36103.0,50.4529,50.4619,50.399,50.4439,36103.0
2020-11-16 15:05:00,56.13,56.14,56.07,56.11,85319.0,50.4439,50.4529,50.39,50.426,85319.0
2020-11-16 15:10:00,56.1,56.14,56.09,56.13,22162.0,50.417,50.4529,50.408,50.4439,22162.0
2020-11-16 15:15:00,56.13,56.17,56.1,56.16,37682.0,50.4439,50.4799,50.417,50.4709,37682.0
2020-11-16 15:20:00,56.16,56.19,56.12,56.15,83201.0,50.4709,50.4979,50.4349,50.4619,83201.0
2020-11-16 15:25:00,56.14,56.15,56.08,56.09,64081.0,50.4529,50.4619,50.399,50.408,64081.0
2020-11-16 15:30:00,56.09,56.16,56.08,56.11,74642.0,50.408,50.4709,50.399,50.426,74642.0
2020-11-16 15:35:00,56.12,56.15,56.09,56.14,76223.0,50.4349,50.4619,50.408,50.4529,76223.0
2020-11-16 15:40:00,56.15,56.2,56.14,56.16,78741.0,50.4619,50.5068,50.4529,50.4709,78741.0
2020-11-16 15:45:00,56.17,56.2,56.16,56.2,94543.0,50.4799,50.5068,50.4709,50.5068,94543.0
2020-11-16 15:50:00,56.2,56.22,56.16,56.2,81731.0,50.5068,50.5248,50.4709,50.5068,81731.0
2020-11-16 15:55:00,56.2,56.28,56.18,56.27,173061.0,50.5068,50.5787,50.4889,50.5697,173061.0
2020-11-17 09:30:00,55.12,55.33,55.1,55.2,218699.0,49.5362,49.725,49.5183,49.6081,218699.0
2020-11-17 09:35:00,55.2,55.3,55.12,55.24,80459.0,49.6081,49.698,49.5362,49.6441,80459.0
2020-11-17 09:40:00,55.24,55.42,55.21,55.38,90905.0,49.6441,49.8059,49.6171,49.7699,90905.0
2020-11-17 09:45:00,55.39,55.39,55.21,55.25,93728.0,49.7789,49.7789,49.6171,49.6531,93728.0
2020-11-17 09:50:00,55.24,55.26,55.02,55.11,147916.0,49.6441,49.6621,49.4464,49.5273,147916.0
2020-11-17 09:55:00,55.11,55.15,54.99,55.02,105809.0,49.5273,49.5632,49.4194,49.4464,105809.0
2020-11-17 10:00:00,55.03,55.09,54.96,54.98,74112.0,49.4554,49.5093,49.3925,49.4104,74112.0
2020-11-17 10:05:00,54.98,55.08,54.94,55.03,46447.0,49.4104,49.5003,49.3745,49.4554,46447.0
2020-11-17 10:10:00,55.03,55.15,54.99,55.13,71565.0,49.4554,49.5632,49.4194,49.5452,71565.0
2020-11-17 10:15:00,55.13,55.14,54.84,54.89,70051.0,49.5452,49.5542,49.2846,49.3295,70051.0
2020-11-17 10:20:00,54.89,54.9,54.79,54.8,158902.0,49.3295,49.3385,49.2397,49.2487,158902.0
2020-11-17 10:25:00,54.81,54.87,54.78,54.83,150991.0,49.2576,49.3116,49.2307,49.2756,150991.0
2020-11-17 10:30:00,54.83,54.88,54.75,54.79,91912.0,49.2756,49.3206,49.2037,49.2397,91912.0
2020-11-17 10:35:00,54.79,54.81,54.75,54.78,46119.0,49.2397,49.2576,49.2037,49.2307,46119.0
2020-11-17 10:40:00,54.78,54.81,54.75,54.8,84838.0,49.2307,49.2576,49.2037,49.2487,84838.0
2020-11-17 10:45:00,54.8,54.83,54.76,54.82,59520.0,49.2487,49.2756,49.2127,49.2666,59520.0
2020-11-17 10:50:00,54.82,54.85,54.77,54.83,69510.0,49.2666,49.2936,49.2217,49.2756,69510.0
2020-11-17 10:55:00,54.84,54.86,54.8,54.8,78120.0,49.2846,49.3026,49.2487,49.2487,78120.0
2020-11-17 11:00:00,54.8,54.84,54.79,54.83,47194.0,49.2487,49.2846,49.2397,49.2756,47194.0
2020-11-17 11:05:00,54.83,54.86,54.79,54.81,63144.0,49.2756,49.3026,49.2397,49.2576,63144.0
2020-11-17 11:10:00,54.8,54.99,54.78,54.99,69317.0,49.2487,49.4194,49.2307,49.4194,69317.0
2020-11-17 11:15:00,54.99,55.01,54.92,54.94,56299.0,49.4194,49.4374,49.3565,49.3745,56299.0
2020-11-17 11:20:00,54.93,54.99,54.89,54.91,62235.0,49.3655,49.4194,49.3295,49.3475,62235.0
2020-11-17 11:25:00,54.91,55.01,54.89,54.94,30486.0,49.3475,49.4374,49.3295,49.3745,30486.0
2020-11-17 11:30:00,54.93,55.1,54.92,55.08,87203.0,49.3655,49.5183,49.3565,49.5003,87203.0
2020-11-17 11:35:00,55.08,55.21,55.08,55.21,12538.0,49.5003,49.6171,49.5003,49.6171,12538.0
2020-11-17 11:40:00,55.21,55.28,55.21,55.26,25814.0,49.6171,49.68,49.6171,49.6621,25814.0
2020-11-17 11:45:00,55.25,55.27,55.2,55.23,25173.0,49.6531,49.671,49.6081,49.6351,25173.0
2020-11-17 11:50:00,55.23,55.26,55.19,55.21,29765.0,49.6351,49.6621,49.5992,49.6171,29765.0
2020-11-17 11:55:00,55.21,55.24,55.2,55.22,9283.0,49.6171,49.6441,49.6081,49.6261,9283.0
2020-11-17 12:00:00,55.21,55.25,55.19,55.21,35681.0,49.6171,49.6531,49.5992,49.6171,35681.0
2020-11-17 12:05:00,55.2,55.28,55.2,55.26,20085.0,49.6081,49.68,49.6081,49.6621,20085.0
2020-11-17 12:10:00,55.26,55.3,55.23,55.3,19139.0,49.6621,49.698,49.6351,49.698,19139.0
2020-11-17 12:15:00,55.33,55.33,55.26,55.29,19970.0,49.725,49.725,49.6621,49.689,19970.0
2020-11-17 12:20:00,55.29,55.31,55.22,55.3,39502.0,49.689,49.707,49.6261,49.698,39502.0
2020-11-17 12:25:00,55.3,55.32,55.27,55.28,8013.0,49.698,49.716,49.671,49.68,8013.0
2020-11-17 12:30:00,55.29,55.29,55.22,55.22,16377.0,49.689,49.689,49.6261,49.6261,16377.0
2020-11-17 12:35:00,55.23,55.23,55.19,55.2,20133.0,49.6351,49.6351,49.5992,49.6081,20133.0
2020-11-17 12:40:00,55.19,55.28,55.16,55.28,22705.0,49.5992,49.68,49.5722,49.68,22705.0
2020-11-17 12:45:00,55.28,55.28,55.25,55.26,12928.0,49.68,49.68,49.6531,49.6621,12928.0
2020-11-17 12:50:00,55.26,55.26,55.21,55.21,11712.0,49.6621,49.6621,49.6171,49.6171,11712.0
2020-11-17 12:55:00,55.22,55.26,55.19,55.26,11317.0,49.6261,49.6621,49.5992,49.6621,11317.0
2020-11-17 13:00:00,55.26,55.27,55.23,55.23,12294.0,49.6621,49.671,49.6351,49.6351,12294.0
2020-11-17 13:05:00,55.23,55.26,55.23,55.26,9879.0,49.6351,49.6621,49.6351,49.6621,9879.0
2020-11-17 13:10:00,55.26,55.29,55.25,55.29,19762.0,49.6621,49.689,49.6531,49.689,19762.0
2020-11-17 13:15:00,55.3,55.32,55.28,55.3,17659.0,49.698,49.716,49.68,49.698,17659.0
2020-11-17 13:20:00,55.3,55.3,55.2,55.2,17303.0,49.698,49.698,49.6081,49.6081,17303.0
2020-11-17 13:25:00,55.21,55.24,55.19,55.19,13827.0,49.6171,49.6441,49.5992,49.5992,13827.0
2020-11-17 13:30:00,55.19,55.2,55.17,55.19,16823.0,49.5992,49.6081,49.5812,49.5992,16823.0
2020-11-17 13:35:00,55.19,55.27,55.19,55.27,15389.0,49.5992,49.671,49.5992,49.671,15389.0
2020-11-17 13:40:00,55.27,55.3,55.23,55.23,26214.0,49.671,49.698,49.6351,49.6351,26214.0
2020-11-17 13:45:00,55.24,55.24,55.21,55.22,23163.0,49.6441,49.6441,49.6171,49.6261,23163.0
2020-11-17 13:50:00,55.23,55.23,55.18,55.18,14498.0,49.6351,49.6351,49.5902,49.5902,14498.0
2020-11-17 13:55:00,55.19,55.24,55.18,55.23,26603.0,49.5992,49.6441,49.5902,49.6351,26603.0
2020-11-17 14:00:00,55.22,55.25,55.21,55.23,27302.0,49.6261,49.6531,49.6171,49.6351,27302.0
2020-11-17 14:05:00,55.23,55.24,55.21,55.22,9327.0,49.6351,49.6441,49.6171,49.6261,9327.0
2020-11-17 14:10:00,55.22,55.27,55.2,55.26,24121.0,49.6261,49.671,49.6081,49.6621,24121.0
2020-11-17 14:15:00,55.27,55.28,55.22,55.23,16798.0,49.671,49.68,49.6261,49.6351,16798.0
2020-11-17 14:20:00,55.22,55.23,55.18,55.19,26330.0,49.6261,49.6351,49.5902,49.5992,26330.0
2020-11-17 14:25:00,55.19,55.19,55.17,55.17,21220.0,49.5992,49.5992,49.5812,49.5812,21220.0
2020-11-17 14:30:00,55.18,55.22,55.17,55.19,20835.0,49.5902,49.6261,49.5812,49.5992,20835.0
2020-11-17 14:35:00,55.19,55.19,55.16,55.18,23273.0,49.5992,49.5992,49.5722,49.5902,23273.0
2020-11-17 14:40:00,55.18,55.21,55.17,55.21,14079.0,49.5902,49.6171,49.5812,49.6171,14079.0
2020-11-17 14:45:00,55.21,55.21,55.18,55.19,18875.0,49.6171,49.6171,49.5902,49.5992,18875.0
2020-11-17 14:50:00,55.18,55.21,55.18,55.19,19663.0,49.5902,49.6171,49.5902,49.5992,19663.0
2020-11-17 14:55:00,55.2,55.2,55.16,55.18,18782.0,49.6081,49.6081,49.5722,49.5902,18782.0
2020-11-17 15:00:00,55.18,55.2,55.16,55.2,22412.0,49.5902,49.6081,49.5722,49.6081,22412.0
2020-11-17 15:05:00,55.2,55.2,55.14,55.15,35338.0,49.6081,49.6081,49.5542,49.5632,35338.0
2020-11-17 15:10:00,55.14,55.17,55.1,55.17,22739.0,49.5542,49.5812,49.5183,49.5812,22739.0
2020-11-17 15:15:00,55.17,55.17,55.12,55.12,23718.0,49.5812,49.5812,49.5362,49.5362,23718.0
2020-11-17 15:20:00,55.13,55.13,55.06,55.06,35859.0,49.5452,49.5452,49.4823,49.4823,35859.0
2020-11-17 15:25:00,55.07,55.07,55.05,55.05,24561.0,49.4913,49.4913,49.4733,49.4733,24561.0
2020-11-17 15:30:00,55.06,55.07,55.02,55.02,48338.0,49.4823,49.4913,49.4464,49.4464,48338.0
2020-11-17 15:35:00,55.02,55.03,54.98,54.98,69501.0,49.4464,49.4554,49.4104,49.4104,69501.0
2020-11-17 15:40:00,54.98,55.03,54.95,54.98,128120.0,49.4104,49.4554,49.3835,49.4104,128120.0
2020-11-17 15:45:00,54.97,55.01,54.95,55.0,86867.0,49.4014,49.4374,49.3835,49.4284,86867.0
2020-11-17 15:50:00,54.99,55.0,54.93,54.94,121853.0,49.4194,49.4284,49.3655,49.3745,121853.0
2020-11-17 15:55:00,54.94,54.96,54.9,54.96,299804.0,49.3745,49.3925,49.3385,49.3925,299804.0
2020-11-18 09:30:00,55.33,55.34,55.16,55.21,200019.0,49.725,49.734,49.5722,49.6171,200019.0
2020-11-18 09:35:00,55.21,55.3,55.2,55.29,107153.0,49.6171,49.698,49.6081,49.689,107153.0
2020-11-18 09:40:00,55.29,55.32,55.17,55.18,111684.0,49.689,49.716,49.5812,49.5902,111684.0
2020-11-18 09:45:00,55.18,55.33,55.15,55.3,54598.0,49.5902,49.725,49.5632,49.698,54598.0
2020-11-18 09:50:00,55.3,55.33,55.16,55.22,70005.0,49.698,49.725,49.5722,49.6261,70005.0
2020-11-18 09:55:00,55.23,55.3,55.21,55.29,44058.0,49.6351,49.698,49.6171,49.689,44058.0
2020-11-18 10:00:00,55.3,55.31,55.21,55.22,28994.0,49.698,49.707,49.6171,49.6261,28994.0
2020-11-18 10:05:00,55.22,55.27,55.05,55.05,84700.0,49.6261,49.671,49.4733,49.4733,84700.0
2020-11-18 10:10:00,55.06,55.08,54.98,54.99,116083.0,49.4823,49.5003,49.4104,49.4194,116083.0
2020-11-18 10:15:00,54.99,55.0,54.93,54.96,56834.0,49.4194,49.4284,49.3655,49.3925,56834.0
2020-11-18 10:20:00,54.96,55.02,54.87,54.87,84899.0,49.3925,49.4464,49.3116,49.3116,84899.0
2020-11-18 10:25:00,54.87,54.89,54.83,54.85,47469.0,49.3116,49.3295,49.2756,49.2936,47469.0
2020-11-18 10:30:00,54.84,54.95,54.84,54.9,39167.0,49.2846,49.3835,49.2846,49.3385,39167.0
2020-11-18 10:35:00,54.9,54.92,54.69,54.73,83658.0,49.3385,49.3565,49.1498,49.1858,83658.0
2020-11-18 10:40:00,54.73,54.75,54.67,54.7,64964.0,49.1858,49.2037,49.1318,49.1588,64964.0
2020-11-18 10:45:00,54.7,54.77,54.69,54.71,48451.0,49.1588,49.2217,49.1498,49.1678,48451.0
2020-11-18 10:50:00,54.72,54.73,54.67,54.67,23619.0,49.1768,49.1858,49.1318,49.1318,23619.0
2020-11-18 10:55:00,54.67,54.73,54.65,54.66,32312.0,49.1318,49.1858,49.1139,49.1228,32312.0
2020-11-18 11:00:00,54.67,54.72,54.66,54.69,27973.0,49.1318,49.1768,49.1228,49.1498,27973.0
2020-11-18 11:05:00,54.68,54.69,54.63,54.64,54728.0,49.1408,49.1498,49.0959,49.1049,54728.0
2020-11-18 11:10:00,54.64,54.68,54.63,54.65,42346.0,49.1049,49.1408,49.0959,49.1139,42346.0
2020-11-18 11:15:00,54.66,54.68,54.59,54.6,52150.0,49.1228,49.1408,49.0599,49.0689,52150.0
2020-11-18 11:20:00,54.61,54.64,54.59,54.63,34076.0,49.0779,49.1049,49.0599,49.0959,34076.0
2020-11-18 11:25:00,54.64,54.66,54.59,54.65,43338.0,49.1049,49.1228,49.0599,49.1139,43338.0
2020-11-18 11:30:00,54.64,54.67,54.55,54.55,38149.0,49.1049,49.1318,49.024,49.024,38149.0
2020-11-18 11:35:00,54.55,54.61,54.55,54.58,16038.0,49.024,49.0779,49.024,49.0509,16038.0
2020-11-18 11:40:00,54.59,54.61,54.55,54.55,14368.0,49.0599,49.0779,49.024,49.024,14368.0
2020-11-18 11:45:00,54.55,54.6,54.54,54.6,16294.0,49.024,49.0689,49.015,49.0689,16294.0
2020-11-18 11:50:00,54.6,54.6,54.55,54.55,17109.0,49.0689,49.0689,49.024,49.024,17109.0
2020-11-18 11:55:00,54.55,54.6,54.55,54.58,12738.0,49.024,49.0689,49.024,49.0509,12738.0
2020-11-18 12:00:00,54.58,54.62,54.57,54.62,12924.0,49.0509,49.0869,49.042,49.0869,12924.0
2020-11-18 12:05:00,54.62,54.65,54.6,54.64,12648.0,49.0869,49.1139,49.0689,49.1049,12648.0
2020-11-18 12:10:00,54.65,54.7,54.62,54.7,19982.0,49.1139,49.1588,49.0869,49.1588,19982.0
2020-11-18 12:15:00,54.69,54.72,54.67,54.7,25363.0,49.1498,49.1768,49.1318,49.1588,25363.0
2020-11-18 12:20:00,54.7,54.71,54.63,54.64,26223.0,49.1588,49.1678,49.0959,49.1049,26223.0
2020-11-18 12:25:00,54.63,54.67,54.63,54.66,16512.0,49.0959,49.1318,49.0959,49.1228,16512.0
2020-11-18 12:30:00,54.66,54.68,54.65,54.66,16801.0,49.1228,49.1408,49.1139,49.1228,16801.0
2020-11-18 12:35:00,54.66,54.69,54.64,54.65,11445.0,49.1228,49.1498,49.1049,49.1139,11445.0
2020-11-18 12:40:00,54.66,54.66,54.59,54.6,24523.0,49.1228,49.1228,49.0599,49.0689,24523.0
2020-11-18 12:45:00,54.6,54.6,54.53,54.54,16751.0,49.0689,49.0689,49.006,49.015,16751.0
2020-11-18 12:50:00,54.54,54.54,54.51,54.51,11526.0,49.015,49.015,48.988,48.988,11526.0
2020-11-18 12:55:00,54.52,54.53,54.47,54.51,29307.0,48.997,49.006,48.9521,48.988,29307.0
2020-11-18 13:00:00,54.51,54.52,54.47,54.49,33585.0,48.988,48.997,48.9521,48.9701,33585.0
2020-11-18 13:05:00,54.5,54.53,54.49,54.5,37365.0,48.9791,49.006,48.9701,48.9791,37365.0
2020-11-18 13:10:00,54.51,54.53,54.42,54.47,32449.0,48.988,49.006,48.9072,48.9521,32449.0
2020-11-18 13:15:00,54.46,54.48,54.43,54.44,26566.0,48.9431,48.9611,48.9161,48.9251,26566.0
2020-11-18 13:20:00,54.44,54.45,54.41,54.44,18896.0,48.9251,48.9341,48.8982,48.9251,18896.0
2020-11-18 13:25:00,54.44,54.46,54.42,54.45,20818.0,48.9251,48.9431,48.9072,48.9341,20818.0
2020-11-18 13:30:00,54.44,54.45,54.44,54.45,14414.0,48.9251,48.9341,48.9251,48.9341,14414.0
2020-11-18 13:35:00,54.45,54.46,54.4,54.4,18446.0,48.9341,48.9431,48.8892,48.8892,18446.0
2020-11-18 13:40:00,54.41,54.42,54.39,54.42,19841.0,48.8982,48.9072,48.8802,48.9072,19841.0
2020-11-18 13:45:00,54.41,54.42,54.36,54.37,16449.0,48.8982,48.9072,48.8532,48.8622,16449.0
2020-11-18 13:50:00,54.36,54.36,54.31,54.34,33840.0,48.8532,48.8532,48.8083,48.8353,33840.0
2020-11-18 13:55:00,54.34,54.34,54.32,54.33,19630.0,48.8353,48.8353,48.8173,48.8263,19630.0
2020-11-18 14:00:00,54.32,54.33,54.31,54.32,32490.0,48.8173,48.8263,48.8083,48.8173,32490.0
2020-11-18 14:05:00,54.32,54.32,54.28,54.28,44434.0,48.8173,48.8173,48.7813,48.7813,44434.0
2020-11-18 14:10:00,54.28,54.29,54.23,54.26,25134.0,48.7813,48.7903,48.7364,48.7634,25134.0
2020-11-18 14:15:00,54.26,54.27,54.23,54.26,27846.0,48.7634,48.7723,48.7364,48.7634,27846.0
2020-11-18 14:20:00,54.27,54.27,54.22,54.23,22637.0,48.7723,48.7723,48.7274,48.7364,22637.0
2020-11-18 14:25:00,54.23,54.25,54.2,54.25,23554.0,48.7364,48.7544,48.7094,48.7544,23554.0
2020-11-18 14:30:00,54.25,54.26,54.23,54.25,31512.0,48.7544,48.7634,48.7364,48.7544,31512.0
2020-11-18 14:35:00,54.24,54.25,54.18,54.19,38585.0,48.7454,48.7544,48.6915,48.7005,38585.0
2020-11-18 14:40:00,54.19,54.24,54.18,54.2,22520.0,48.7005,48.7454,48.6915,48.7094,22520.0
2020-11-18 14:45:00,54.19,54.21,54.18,54.18,21202.0,48.7005,48.7184,48.6915,48.6915,21202.0
2020-11-18 14:50:00,54.19,54.25,54.16,54.23,30981.0,48.7005,48.7544,48.6735,48.7364,30981.0
2020-11-18 14:55:00,54.23,54.25,54.2,54.2,27046.0,48.7364,48.7544,48.7094,48.7094,27046.0
2020-11-18 15:00:00,54.21,54.21,54.17,54.18,31110.0,48.7184,48.7184,48.6825,48.6915,31110.0
2020-11-18 15:05:00,54.18,54.21,54.17,54.19,55582.0,48.6915,48.7184,48.6825,48.7005,55582.0
2020-11-18 15:10:00,54.19,54.21,54.18,54.18,60422.0,48.7005,48.7184,48.6915,48.6915,60422.0
2020-11-18 15:15:00,54.19,54.2,54.16,54.17,32223.0,48.7005,48.7094,48.6735,48.6825,32223.0
2020-11-18 15:20:00,54.16,54.22,54.16,54.21,43053.0,48.6735,48.7274,48.6735,48.7184,43053.0
2020-11-18 15:25:00,54.22,54.22,54.13,54.15,42103.0,48.7274,48.7274,48.6465,48.6645,42103.0
2020-11-18 15:30:00,54.16,54.17,54.12,54.14,39601.0,48.6735,48.6825,48.6375,48.6555,39601.0
2020-11-18 15:35:00,54.14,54.16,53.98,54.03,162899.0,48.6555,48.6735,48.5117,48.5567,162899.0
2020-11-18 15:40:00,54.02,54.04,53.96,53.98,61329.0,48.5477,48.5656,48.4938,48.5117,61329.0
2020-11-18 15:45:00,53.98,54.05,53.96,54.0,80597.0,48.5117,48.5746,48.4938,48.5297,80597.0
2020-11-18 15:50:00,54.0,54.08,53.97,53.99,150171.0,48.5297,48.6016,48.5027,48.5207,150171.0
2020-11-18 15:55:00,53.99,54.07,53.98,54.01,302623.0,48.5207,48.5926,48.5117,48.5387,302623.0
2020-11-19 09:30:00,54.24,54.25,53.97,53.99,331694.0,48.7454,48.7544,48.5027,48.5207,331694.0
2020-11-19 09:35:00,53.98,54.19,53.97,54.12,164455.0,48.5117,48.7005,48.5027,48.6375,164455.0
2020-11-19 09:40:00,54.12,54.16,54.04,54.15,102180.0,48.6375,48.6735,48.5656,48.6645,102180.0
2020-11-19 09:45:00,54.14,54.14,54.01,54.03,66795.0,48.6555,48.6555,48.5387,48.5567,66795.0
2020-11-19 09:50:00,54.02,54.06,53.98,54.03,72351.0,48.5477,48.5836,48.5117,48.5567,72351.0
2020-11-19 09:55:00,54.02,54.06,54.0,54.05,98657.0,48.5477,48.5836,48.5297,48.5746,98657.0
2020-11-19 10:00:00,54.05,54.07,53.96,53.97,160009.0,48.5746,48.5926,48.4938,48.5027,160009.0
2020-11-19 10:05:00,53.97,53.98,53.91,53.94,92123.0,48.5027,48.5117,48.4488,48.4758,92123.0
2020-11-19 10:10:00,53.94,53.94,53.86,53.86,81799.0,48.4758,48.4758,48.4039,48.4039,81799.0
2020-11-19 10:15:00,53.86,53.89,53.81,53.83,80032.0,48.4039,48.4308,48.3589,48.3769,80032.0
2020-11-19 10:20:00,53.83,53.85,53.73,53.73,68714.0,48.3769,48.3949,48.2871,48.2871,68714.0
2020-11-19 10:25:00,53.73,53.81,53.72,53.77,68235.0,48.2871,48.3589,48.2781,48.323,68235.0
2020-11-19 10:30:00,53.78,53.8,53.74,53.75,43648.0,48.332,48.35,48.296,48.305,43648.0
2020-11-19 10:35:00,53.75,53.76,53.67,53.76,79085.0,48.305,48.314,48.2331,48.314,79085.0
2020-11-19 10:40:00,53.76,53.8,53.73,53.78,74685.0,48.314,48.35,48.2871,48.332,74685.0
2020-11-19 10:45:00,53.78,54.04,53.77,53.89,116347.0,48.332,48.5656,48.323,48.4308,116347.0
2020-11-19 10:50:00,53.88,53.89,53.77,53.8,155732.0,48.4219,48.4308,48.323,48.35,155732.0
2020-11-19 10:55:00,53.8,53.82,53.72,53.72,104145.0,48.35,48.3679,48.2781,48.2781,104145.0
2020-11-19 11:00:00,53.73,53.79,53.73,53.77,44824.0,48.2871,48.341,48.2871,48.323,44824.0
2020-11-19 11:05:00,53.77,54.04,53.76,54.0,111206.0,48.323,48.5656,48.314,48.5297,111206.0
2020-11-19 11:10:00,54.0,54.0,53.88,53.95,107849.0,48.5297,48.5297,48.4219,48.4848,107849.0
2020-11-19 11:15:00,53.95,54.06,53.92,53.96,74943.0,48.4848,48.5836,48.4578,48.4938,74943.0
2020-11-19 11:20:00,53.97,53.99,53.85,53.86,90539.0,48.5027,48.5207,48.3949,48.4039,90539.0
2020-11-19 11:25:00,53.87,53.87,53.73,53.79,113809.0,48.4129,48.4129,48.2871,48.341,113809.0
2020-11-19 11:30:00,53.79,53.9,53.75,53.89,80262.0,48.341,48.4398,48.305,48.4308,80262.0
2020-11-19 11:35:00,53.86,53.89,53.82,53.84,69306.0,48.4039,48.4308,48.3679,48.3859,69306.0
2020-11-19 11:40:00,53.84,53.86,53.78,53.83,30388.0,48.3859,48.4039,48.332,48.3769,30388.0
2020-11-19 11:45:00,53.82,53.86,53.77,53.78,18534.0,48.3679,48.4039,48.323,48.332,18534.0
2020-11-19 11:50:00,53.78,53.83,53.76,53.83,22256.0,48.332,48.3769,48.314,48.3769,22256.0
2020-11-19 11:55:00,53.83,53.86,53.82,53.86,23187.0,48.3769,48.4039,48.3679,48.4039,23187.0
2020-11-19 12:00:00,53.85,53.9,53.83,53.89,28127.0,48.3949,48.4398,48.3769,48.4308,28127.0
2020-11-19 12:05:00,53.89,53.9,53.87,53.89,13867.0,48.4308,48.4398,48.4129,48.4308,13867.0
2020-11-19 12:10:00,53.89,53.91,53.83,53.9,29895.0,48.4308,48.4488,48.3769,48.4398,29895.0
2020-11-19 12:15:00,53.91,53.99,53.89,53.98,45493.0,48.4488,48.5207,48.4308,48.5117,45493.0
2020-11-19 12:20:00,53.99,54.03,53.92,53.98,34134.0,48.5207,48.5567,48.4578,48.5117,34134.0
2020-11-19 12:25:00,53.98,54.02,53.95,53.98,17658.0,48.5117,48.5477,48.4848,48.5117,17658.0
2020-11-19 12:30:00,53.99,54.0,53.94,53.95,24433.0,48.5207,48.5297,48.4758,48.4848,24433.0
2020-11-19 12:35:00,53.95,53.99,53.94,53.95,23678.0,48.4848,48.5207,48.4758,48.4848,23678.0
2020-11-19 12:40:00,53.96,53.99,53.94,53.98,23320.0,48.4938,48.5207,48.4758,48.5117,23320.0
2020-11-19 12:45:00,53.97,53.99,53.93,53.97,24708.0,48.5027,48.5207,48.4668,48.5027,24708.0
2020-11-19 12:50:00,53.96,53.96,53.9,53.91,13229.0,48.4938,48.4938,48.4398,48.4488,13229.0
2020-11-19 12:55:00,53.91,53.94,53.86,53.87,15899.0,48.4488,48.4758,48.4039,48.4129,15899.0
2020-11-19 13:00:00,53.87,53.94,53.86,53.94,18469.0,48.4129,48.4758,48.4039,48.4758,18469.0
2020-11-19 13:05:00,53.94,53.95,53.9,53.91,18963.0,48.4758,48.4848,48.4398,48.4488,18963.0
2020-11-19 13:10:00,53.91,53.94,53.89,53.93,19947.0,48.4488,48.4758,48.4308,48.4668,19947.0
2020-11-19 13:15:00,53.93,53.98,53.92,53.98,17221.0,48.4668,48.5117,48.4578,48.5117,17221.0
2020-11-19 13:20:00,53.97,54.0,53.93,53.98,16237.0,48.5027,48.5297,48.4668,48.5117,16237.0
2020-11-19 13:25:00,53.98,54.03,53.98,54.0,19862.0,48.5117,48.5567,48.5117,48.5297,19862.0
2020-11-19 13:30:00,54.01,54.03,53.98,54.01,12623.0,48.5387,48.5567,48.5117,48.5387,12623.0
2020-11-19 13:35:00,54.02,54.02,53.96,53.99,26998.0,48.5477,48.5477,48.4938,48.5207,26998.0
2020-11-19 13:40:00,53.99,54.0,53.96,53.98,22924.0,48.5207,48.5297,48.4938,48.5117,22924.0
2020-11-19 13:45:00,53.98,54.05,53.96,54.04,43941.0,48.5117,48.5746,48.4938,48.5656,43941.0
2020-11-19 13:50:00,54.04,54.1,54.01,54.1,50310.0,48.5656,48.6196,48.5387,48.6196,50310.0
2020-11-19 13:55:00,54.09,54.1,54.02,54.03,19413.0,48.6106,48.6196,48.5477,48.5567,19413.0
2020-11-19 14:00:00,54.02,54.08,54.02,54.06,21321.0,48.5477,48.6016,48.5477,48.5836,21321.0
2020-11-19 14:05:00,54.06,54.06,53.98,53.99,30925.0,48.5836,48.5836,48.5117,48.5207,30925.0
2020-11-19 14:10:00,53.98,53.99,53.89,53.91,58664.0,48.5117,48.5207,48.4308,48.4488,58664.0
2020-11-19 14:15:00,53.9,53.9,53.84,53.85,46300.0,48.4398,48.4398,48.3859,48.3949,46300.0
2020-11-19 14:20:00,53.86,53.89,53.85,53.87,31935.0,48.4039,48.4308,48.3949,48.4129,31935.0
2020-11-19 14:25:00,53.88,53.88,53.84,53.86,31714.0,48.4219,48.4219,48.3859,48.4039,31714.0
2020-11-19 14:30:00,53.87,53.91,53.86,53.91,45836.0,48.4129,48.4488,48.4039,48.4488,45836.0
2020-11-19 14:35:00,53.91,53.99,53.9,53.96,33395.0,48.4488,48.5207,48.4398,48.4938,33395.0
2020-11-19 14:40:00,53.97,54.0,53.95,53.98,34105.0,48.5027,48.5297,48.4848,48.5117,34105.0
2020-11-19 14:45:00,53.98,53.98,53.95,53.97,21541.0,48.5117,48.5117,48.4848,48.5027,21541.0
2020-11-19 14:50:00,53.97,53.99,53.91,53.92,28599.0,48.5027,48.5207,48.4488,48.4578,28599.0
2020-11-19 14:55:00,53.92,54.0,53.9,54.0,23047.0,48.4578,48.5297,48.4398,48.5297,23047.0
2020-11-19 15:00:00,53.99,54.04,53.97,54.04,29207.0,48.5207,48.5656,48.5027,48.5656,29207.0
2020-11-19 15:05:00,54.04,54.04,54.0,54.04,28235.0,48.5656,48.5656,48.5297,48.5656,28235.0
2020-11-19 15:10:00,54.04,54.11,54.03,54.1,36175.0,48.5656,48.6286,48.5567,48.6196,36175.0
2020-11-19 15:15:00,54.11,54.11,54.05,54.06,41161.0,48.6286,48.6286,48.5746,48.5836,41161.0
2020-11-19 15:20:00,54.05,54.09,54.03,54.03,45518.0,48.5746,48.6106,48.5567,48.5567,45518.0
2020-11-19 15:25:00,54.04,54.05,54.02,54.03,46818.0,48.5656,48.5746,48.5477,48.5567,46818.0
2020-11-19 15:30:00,54.03,54.16,54.02,54.08,115859.0,48.5567,48.6735,48.5477,48.6016,115859.0
2020-11-19 15:35:00,54.07,54.16,54.07,54.11,95987.0,48.5926,48.6735,48.5926,48.6286,95987.0
2020-11-19 15:40:00,54.11,54.19,54.1,54.11,79013.0,48.6286,48.7005,48.6196,48.6286,79013.0
2020-11-19 15:45:00,54.11,54.14,54.06,54.07,100933.0,48.6286,48.6555,48.5836,48.5926,100933.0
2020-11-19 15:50:00,54.08,54.13,53.99,54.07,182140.0,48.6016,48.6465,48.5207,48.5926,182140.0
2020-11-19 15:55:00,54.07,54.1,53.94,54.03,580479.0,48.5926,48.6196,48.4758,48.5567,580479.0
2020-11-20 09:30:00,54.88,54.9,54.73,54.84,224929.0,49.3206,49.3385,49.1858,49.2846,224929.0
2020-11-20 09:35:00,54.82,54.92,54.79,54.86,69711.0,49.2666,49.3565,49.2397,49.3026,69711.0
2020-11-20 09:40:00,54.86,54.91,54.85,54.89,65563.0,49.3026,49.3475,49.2936,49.3295,65563.0
2020-11-20 09:45:00,54.89,54.92,54.83,54.83,84503.0,49.3295,49.3565,49.2756,49.2756,84503.0
2020-11-20 09:50:00,54.83,54.87,54.75,54.76,79561.0,49.2756,49.3116,49.2037,49.2127,79561.0
2020-11-20 09:55:00,54.76,54.87,54.74,54.79,58878.0,49.2127,49.3116,49.1947,49.2397,58878.0
2020-11-20 10:00:00,54.78,54.8,54.71,54.73,73887.0,49.2307,49.2487,49.1678,49.1858,73887.0
2020-11-20 10:05:00,54.71,54.79,54.7,54.75,28115.0,49.1678,49.2397,49.1588,49.2037,28115.0
2020-11-20 10:10:00,54.75,54.78,54.68,54.7,114973.0,49.2037,49.2307,49.1408,49.1588,114973.0
2020-11-20 10:15:00,54.7,54.94,54.67,54.93,68182.0,49.1588,49.3745,49.1318,49.3655,68182.0
2020-11-20 10:20:00,54.93,54.97,54.91,54.95,53599.0,49.3655,49.4014,49.3475,49.3835,53599.0
2020-11-20 10:25:00,54.96,54.98,54.91,54.98,41415.0,49.3925,49.4104,49.3475,49.4104,41415.0
2020-11-20 10:30:00,54.98,55.05,54.92,55.04,50458.0,49.4104,49.4733,49.3565,49.4643,50458.0
2020-11-20 10:35:00,55.04,55.06,55.01,55.01,31830.0,49.4643,49.4823,49.4374,49.4374,31830.0
2020-11-20 10:40:00,55.02,55.08,55.0,55.05,34337.0,49.4464,49.5003,49.4284,49.4733,34337.0
2020-11-20 10:45:00,55.05,55.1,55.04,55.08,19640.0,49.4733,49.5183,49.4643,49.5003,19640.0
2020-11-20 10:50:00,55.09,55.09,55.05,55.09,23835.0,49.5093,49.5093,49.4733,49.5093,23835.0
2020-11-20 10:55:00,55.09,55.1,55.05,55.09,28410.0,49.5093,49.5183,49.4733,49.5093,28410.0
2020-11-20 11:00:00,55.08,55.23,55.07,55.22,47846.0,49.5003,49.6351,49.4913,49.6261,47846.0
2020-11-20 11:05:00,55.22,55.27,55.2,55.22,56887.0,49.6261,49.671,49.6081,49.6261,56887.0
2020-11-20 11:10:00,55.22,55.26,55.19,55.21,88229.0,49.6261,49.6621,49.5992,49.6171,88229.0
2020-11-20 11:15:00,55.21,55.25,55.2,55.2,44083.0,49.6171,49.6531,49.6081,49.6081,44083.0
2020-11-20 11:20:00,55.2,55.32,55.2,55.28,81756.0,49.6081,49.716,49.6081,49.68,81756.0
2020-11-20 11:25:00,55.27,55.33,55.25,55.31,59715.0,49.671,49.725,49.6531,49.707,59715.0
2020-11-20 11:30:00,55.31,55.42,55.29,55.37,141932.0,49.707,49.8059,49.689,49.7609,141932.0
2020-11-20 11:35:00,55.37,55.37,54.86,55.33,48397.0,49.7609,49.7609,49.3026,49.725,48397.0
2020-11-20 11:40:00,55.32,55.33,54.87,55.25,39953.0,49.716,49.725,49.3116,49.6531,39953.0
2020-11-20 11:45:00,54.81,55.25,54.78,55.12,49204.0,49.2576,49.6531,49.2307,49.5362,49204.0
2020-11-20 11:50:00,55.12,55.16,55.11,55.14,25460.0,49.5362,49.5722,49.5273,49.5542,25460.0
2020-11-20 11:55:00,55.15,55.17,55.12,55.13,18242.0,49.5632,49.5812,49.5362,49.5452,18242.0
2020-11-20 12:00:00,55.13,55.13,55.1,55.1,24798.0,49.5452,49.5452,49.5183,49.5183,24798.0
2020-11-20 12:05:00,55.1,55.13,55.08,55.09,38301.0,49.5183,49.5452,49.5003,49.5093,38301.0
2020-11-20 12:10:00,55.09,55.11,55.02,55.02,32679.0,49.5093,49.5273,49.4464,49.4464,32679.0
2020-11-20 12:15:00,55.02,55.03,55.01,55.02,38383.0,49.4464,49.4554,49.4374,49.4464,38383.0
2020-11-20 12:20:00,55.02,55.03,54.98,55.01,66092.0,49.4464,49.4554,49.4104,49.4374,66092.0
2020-11-20 12:25:00,55.0,55.02,54.99,55.02,31614.0,49.4284,49.4464,49.4194,49.4464,31614.0
2020-11-20 12:30:00,55.03,55.04,54.99,55.01,20167.0,49.4554,49.4643,49.4194,49.4374,20167.0
2020-11-20 12:35:00,55.01,55.04,54.98,55.0,31878.0,49.4374,49.4643,49.4104,49.4284,31878.0
2020-11-20 12:40:00,54.99,55.04,54.98,55.01,37185.0,49.4194,49.4643,49.4104,49.4374,37185.0
2020-11-20 12:45:00,55.01,55.04,54.99,55.0,27238.0,49.4374,49.4643,49.4194,49.4284,27238.0
2020-11-20 12:50:00,55.01,55.02,54.95,54.97,23943.0,49.4374,49.4464,49.3835,49.4014,23943.0
2020-11-20 12:55:00,54.97,54.98,54.93,54.95,41835.0,49.4014,49.4104,49.3655,49.3835,41835.0
2020-11-20 13:00:00,54.95,54.98,54.94,54.95,32953.0,49.3835,49.4104,49.3745,49.3835,32953.0
2020-11-20 13:05:00,54.95,54.97,54.92,54.97,21953.0,49.3835,49.4014,49.3565,49.4014,21953.0
2020-11-20 13:10:00,54.96,55.02,54.95,54.99,15950.0,49.3925,49.4464,49.3835,49.4194,15950.0
2020-11-20 13:15:00,54.98,55.0,54.95,54.98,39275.0,49.4104,49.4284,49.3835,49.4104,39275.0
2020-11-20 13:20:00,54.98,55.08,54.97,55.03,17557.0,49.4104,49.5003,49.4014,49.4554,17557.0
2020-11-20 13:25:00,55.02,55.05,55.0,55.0,38951.0,49.4464,49.4733,49.4284,49.4284,38951.0
2020-11-20 13:30:00,55.0,55.03,54.99,55.02,24151.0,49.4284,49.4554,49.4194,49.4464,24151.0
2020-11-20 13:35:00,55.02,55.09,55.0,55.06,43053.0,49.4464,49.5093,49.4284,49.4823,43053.0
2020-11-20 13:40:00,55.06,55.07,55.03,55.03,19544.0,49.4823,49.4913,49.4554,49.4554,19544.0
2020-11-20 13:45:00,55.03,55.06,55.02,55.04,22064.0,49.4554,49.4823,49.4464,49.4643,22064.0
2020-11-20 13:50:00,55.05,55.07,55.03,55.05,22347.0,49.4733,49.4913,49.4554,49.4733,22347.0
2020-11-20 13:55:00,55.05,55.06,55.04,55.04,24940.0,49.4733,49.4823,49.4643,49.4643,24940.0
2020-11-20 14:00:00,55.05,55.1,55.05,55.1,26400.0,49.4733,49.5183,49.4733,49.5183,26400.0
2020-11-20 14:05:00,55.1,55.14,55.09,55.13,29439.0,49.5183,49.5542,49.5093,49.5452,29439.0
2020-11-20 14:10:00,55.13,55.15,55.11,55.12,19102.0,49.5452,49.5632,49.5273,49.5362,19102.0
2020-11-20 14:15:00,55.12,55.15,55.11,55.13,22141.0,49.5362,49.5632,49.5273,49.5452,22141.0
2020-11-20 14:20:00,55.13,55.15,55.09,55.1,13720.0,49.5452,49.5632,49.5093,49.5183,13720.0
2020-11-20 14:25:00,55.11,55.12,55.07,55.08,18727.0,49.5273,49.5362,49.4913,49.5003,18727.0
2020-11-20 14:30:00,55.08,55.11,55.07,55.1,12712.0,49.5003,49.5273,49.4913,49.5183,12712.0
2020-11-20 14:35:00,55.1,55.14,55.09,55.1,15815.0,49.5183,49.5542,49.5093,49.5183,15815.0
2020-11-20 14:40:00,55.11,55.12,55.08,55.11,24598.0,49.5273,49.5362,49.5003,49.5273,24598.0
2020-11-20 14:45:00,55.11,55.16,55.1,55.16,16273.0,49.5273,49.5722,49.5183,49.5722,16273.0
2020-11-20 14:50:00,55.16,55.26,55.15,55.26,41353.0,49.5722,49.6621,49.5632,49.6621,41353.0
2020-11-20 14:55:00,55.25,55.3,55.25,55.29,29692.0,49.6531,49.698,49.6531,49.689,29692.0
2020-11-20 15:00:00,55.3,55.38,55.23,55.35,73307.0,49.698,49.7699,49.6351,49.7429,73307.0
2020-11-20 15:05:00,55.34,55.35,55.25,55.27,17455.0,49.734,49.7429,49.6531,49.671,17455.0
2020-11-20 15:10:00,55.27,55.3,55.22,55.3,35351.0,49.671,49.698,49.6261,49.698,35351.0
2020-11-20 15:15:00,55.29,55.29,55.23,55.29,27778.0,49.689,49.689,49.6351,49.689,27778.0
2020-11-20 15:20:00,55.29,55.29,55.23,55.27,17364.0,49.689,49.689,49.6351,49.671,17364.0
2020-11-20 15:25:00,55.26,55.31,55.23,55.24,17972.0,49.6621,49.707,49.6351,49.6441,17972.0
2020-11-20 15:30:00,55.24,55.24,55.21,55.23,27664.0,49.6441,49.6441,49.6171,49.6351,27664.0
2020-11-20 15:35:00,55.22,55.32,55.21,55.32,33718.0,49.6261,49.716,49.6171,49.716,33718.0
2020-11-20 15:40:00,55.32,55.32,55.3,55.32,22942.0,49.716,49.716,49.698,49.716,22942.0
2020-11-20 15:45:00,55.31,55.38,55.3,55.38,45228.0,49.707,49.7699,49.698,49.7699,45228.0
2020-11-20 15:50:00,55.37,55.37,55.3,55.31,79189.0,49.7609,49.7609,49.698,49.707,79189.0
2020-11-20 15:55:00,55.3,55.34,55.25,55.3,144569.0,49.698,49.734,49.6531,49.698,144569.0
2020-11-23 09:30:00,54.52,54.67,54.37,54.39,780866.0,48.997,49.1318,48.8622,48.8802,780866.0
2020-11-23 09:35:00,54.4,54.44,54.13,54.13,355633.0,48.8892,48.9251,48.6465,48.6465,355633.0
2020-11-23 09:40:00,54.14,54.15,53.83,53.91,458363.0,48.6555,48.6645,48.3769,48.4488,458363.0
2020-11-23 09:45:00,53.93,54.06,53.87,53.9,226717.0,48.4668,48.5836,48.4129,48.4398,226717.0
2020-11-23 09:50:00,53.9,53.93,53.72,53.72,286478.0,48.4398,48.4668,48.2781,48.2781,286478.0
2020-11-23 09:55:00,53.73,53.76,53.68,53.68,227665.0,48.2871,48.314,48.2421,48.2421,227665.0
2020-11-23 10:00:00,53.69,53.73,53.53,53.55,248888.0,48.2511,48.2871,48.1073,48.1253,248888.0
2020-11-23 10:05:00,53.54,53.55,53.38,53.38,259914.0,48.1163,48.1253,47.9725,47.9725,259914.0
2020-11-23 10:10:00,53.37,53.56,53.32,53.51,241579.0,47.9635,48.1343,47.9186,48.0893,241579.0
2020-11-23 10:15:00,53.5,53.56,53.48,53.5,212043.0,48.0804,48.1343,48.0624,48.0804,212043.0
2020-11-23 10:20:00,53.5,53.62,53.45,53.6,168246.0,48.0804,48.1882,48.0354,48.1702,168246.0
2020-11-23 10:25:00,53.6,53.62,53.4,53.57,344436.0,48.1702,48.1882,47.9905,48.1433,344436.0
2020-11-23 10:30:00,53.56,53.7,53.5,53.69,135957.0,48.1343,48.2601,48.0804,48.2511,135957.0
2020-11-23 10:35:00,53.69,53.85,53.66,53.82,119712.0,48.2511,48.3949,48.2241,48.3679,119712.0
2020-11-23 10:40:00,53.82,53.82,53.68,53.78,112812.0,48.3679,48.3679,48.2421,48.332,112812.0
2020-11-23 10:45:00,53.78,53.8,53.67,53.69,96520.0,48.332,48.35,48.2331,48.2511,96520.0
2020-11-23 10:50:00,53.69,53.7,53.6,53.65,175033.0,48.2511,48.2601,48.1702,48.2152,175033.0
2020-11-23 10:55:00,53.65,53.73,53.63,53.71,179265.0,48.2152,48.2871,48.1972,48.2691,179265.0
2020-11-23 11:00:00,53.73,53.79,53.69,53.74,163093.0,48.2871,48.341,48.2511,48.296,163093.0
2020-11-23 11:05:00,53.75,53.75,53.64,53.66,81476.0,48.305,48.305,48.2062,48.2241,81476.0
2020-11-23 11:10:00,53.65,53.68,53.58,53.6,77136.0,48.2152,48.2421,48.1522,48.1702,77136.0
2020-11-23 11:15:00,53.6,53.6,53.51,53.54,95420.0,48.1702,48.1702,48.0893,48.1163,95420.0
2020-11-23 11:20:00,53.55,53.55,53.45,53.51,127928.0,48.1253,48.1253,48.0354,48.0893,127928.0
2020-11-23 11:25:00,53.49,53.59,53.48,53.57,138255.0,48.0714,48.1612,48.0624,48.1433,138255.0
2020-11-23 11:30:00,53.59,53.62,53.37,53.37,124450.0,48.1612,48.1882,47.9635,47.9635,124450.0
2020-11-23 11:35:00,53.37,53.58,53.35,53.56,56038.0,47.9635,48.1522,47.9455,48.1343,56038.0
2020-11-23 11:40:00,53.57,53.65,53.53,53.59,70086.0,48.1433,48.2152,48.1073,48.1612,70086.0
2020-11-23 11:45:00,53.58,53.65,53.57,53.62,46620.0,48.1522,48.2152,48.1433,48.1882,46620.0
2020-11-23 11:50:00,53.63,53.68,53.62,53.66,46663.0,48.1972,48.2421,48.1882,48.2241,46663.0
2020-11-23 11:55:00,53.66,53.74,53.66,53.71,46821.0,48.2241,48.296,48.2241,48.2691,46821.0
2020-11-23 12:00:00,53.71,53.72,53.64,53.72,44237.0,48.2691,48.2781,48.2062,48.2781,44237.0
2020-11-23 12:05:00,53.71,53.83,53.7,53.79,101103.0,48.2691,48.3769,48.2601,48.341,101103.0
2020-11-23 12:10:00,53.81,53.99,53.81,53.97,117308.0,48.3589,48.5207,48.3589,48.5027,117308.0
2020-11-23 12:15:00,53.97,54.21,53.96,54.13,165869.0,48.5027,48.7184,48.4938,48.6465,165869.0
2020-11-23 12:20:00,54.13,54.13,53.98,54.1,54691.0,48.6465,48.6465,48.5117,48.6196,54691.0
2020-11-23 12:25:00,54.1,54.16,54.09,54.15,65847.0,48.6196,48.6735,48.6106,48.6645,65847.0
2020-11-23 12:30:00,54.14,54.25,54.13,54.23,45024.0,48.6555,48.7544,48.6465,48.7364,45024.0
2020-11-23 12:35:00,54.24,54.34,54.21,54.34,71015.0,48.7454,48.8353,48.7184,48.8353,71015.0
2020-11-23 12:40:00,54.34,54.38,54.25,54.29,68855.0,48.8353,48.8712,48.7544,48.7903,68855.0
2020-11-23 12:45:00,54.29,54.38,54.25,54.32,80315.0,48.7903,48.8712,48.7544,48.8173,80315.0
2020-11-23 12:50:00,54.32,54.39,54.31,54.38,48580.0,48.8173,48.8802,48.8083,48.8712,48580.0
2020-11-23 12:55:00,54.36,54.57,54.34,54.44,221646.0,48.8532,49.042,48.8353,48.9251,221646.0
2020-11-23 13:00:00,54.45,54.46,54.33,54.39,54879.0,48.9341,48.9431,48.8263,48.8802,54879.0
2020-11-23 13:05:00,54.39,54.7,54.38,54.55,201194.0,48.8802,49.1588,48.8712,49.024,201194.0
2020-11-23 13:10:00,54.54,54.55,54.42,54.48,62122.0,49.015,49.024,48.9072,48.9611,62122.0
2020-11-23 13:15:00,54.47,54.59,54.46,54.57,50776.0,48.9521,49.0599,48.9431,49.042,50776.0
2020-11-23 13:20:00,54.56,54.59,54.54,54.55,38632.0,49.033,49.0599,49.015,49.024,38632.0
2020-11-23 13:25:00,54.55,54.6,54.52,54.58,54045.0,49.024,49.0689,48.997,49.0509,54045.0
2020-11-23 13:30:00,54.58,54.65,54.41,54.5,108068.0,49.0509,49.1139,48.8982,48.9791,108068.0
2020-11-23 13:35:00,54.5,54.54,54.47,54.51,50141.0,48.9791,49.015,48.9521,48.988,50141.0
2020-11-23 13:40:00,54.51,54.53,54.45,54.46,37140.0,48.988,49.006,48.9341,48.9431,37140.0
2020-11-23 13:45:00,54.45,54.53,54.41,54.41,77059.0,48.9341,49.006,48.8982,48.8982,77059.0
2020-11-23 13:50:00,54.41,54.42,54.34,54.39,95882.0,48.8982,48.9072,48.8353,48.8802,95882.0
2020-11-23 13:55:00,54.39,54.46,54.38,54.46,33948.0,48.8802,48.9431,48.8712,48.9431,33948.0
2020-11-23 14:00:00,54.46,54.57,54.43,54.52,134730.0,48.9431,49.042,48.9161,48.997,134730.0
2020-11-23 14:05:00,54.51,54.56,54.49,54.5,48036.0,48.988,49.033,48.9701,48.9791,48036.0
2020-11-23 14:10:00,54.51,54.51,54.38,54.4,114055.0,48.988,48.988,48.8712,48.8892,114055.0
2020-11-23 14:15:00,54.38,54.42,54.35,54.38,24353.0,48.8712,48.9072,48.8442,48.8712,24353.0
2020-11-23 14:20:00,54.38,54.41,54.33,54.35,35970.0,48.8712,48.8982,48.8263,48.8442,35970.0
2020-11-23 14:25:00,54.34,54.34,54.25,54.27,40835.0,48.8353,48.8353,48.7544,48.7723,40835.0
2020-11-23 14:30:00,54.27,54.29,54.25,54.29,14328.0,48.7723,48.7903,48.7544,48.7903,14328.0
2020-11-23 14:35:00,54.29,54.34,54.28,54.33,32674.0,48.7903,48.8353,48.7813,48.8263,32674.0
2020-11-23 14:40:00,54.34,54.35,54.31,54.34,30125.0,48.8353,48.8442,48.8083,48.8353,30125.0
2020-11-23 14:45:00,54.34,54.4,54.33,54.36,124680.0,48.8353,48.8892,48.8263,48.8532,124680.0
2020-11-23 14:50:00,54.37,54.5,54.36,54.5,32876.0,48.8622,48.9791,48.8532,48.9791,32876.0
2020-11-23 14:55:00,54.5,54.51,54.46,54.47,31301.0,48.9791,48.988,48.9431,48.9521,31301.0
2020-11-23 15:00:00,54.47,54.5,54.44,54.47,46289.0,48.9521,48.9791,48.9251,48.9521,46289.0
2020-11-23 15:05:00,54.48,54.57,54.47,54.56,55432.0,48.9611,49.042,48.9521,49.033,55432.0
2020-11-23 15:10:00,54.57,54.7,54.55,54.69,134383.0,49.042,49.1588,49.024,49.1498,134383.0
2020-11-23 15:15:00,54.69,54.69,54.57,54.61,58093.0,49.1498,49.1498,49.042,49.0779,58093.0
2020-11-23 15:20:00,54.62,54.65,54.61,54.64,31014.0,49.0869,49.1139,49.0779,49.1049,31014.0
2020-11-23 15:25:00,54.63,54.64,54.61,54.63,42351.0,49.0959,49.1049,49.0779,49.0959,42351.0
2020-11-23 15:30:00,54.63,54.65,54.54,54.55,75924.0,49.0959,49.1139,49.015,49.024,75924.0
2020-11-23 15:35:00,54.55,54.58,54.51,54.53,62750.0,49.024,49.0509,48.988,49.006,62750.0
2020-11-23 15:40:00,54.53,54.6,54.52,54.6,73539.0,49.006,49.0689,48.997,49.0689,73539.0
2020-11-23 15:45:00,54.61,54.64,54.55,54.56,86192.0,49.0779,49.1049,49.024,49.033,86192.0
2020-11-23 15:50:00,54.55,54.59,54.48,54.5,107101.0,49.024,49.0599,48.9611,48.9791,107101.0
2020-11-23 15:55:00,54.51,54.71,54.5,54.71,367877.0,48.988,49.1678,48.9791,49.1678,367877.0
2020-11-24 09:30:00,54.0,54.3,54.0,54.15,471124.0,48.5297,48.7993,48.5297,48.6645,471124.0
2020-11-24 09:35:00,54.15,54.17,53.97,54.06,207046.0,48.6645,48.6825,48.5027,48.5836,207046.0
2020-11-24 09:40:00,54.06,54.18,53.91,53.92,102556.0,48.5836,48.6915,48.4488,48.4578,102556.0
2020-11-24 09:45:00,53.92,54.02,53.91,53.93,107124.0,48.4578,48.5477,48.4488,48.4668,107124.0
2020-11-24 09:50:00,53.92,53.96,53.76,53.91,124161.0,48.4578,48.4938,48.314,48.4488,124161.0
2020-11-24 09:55:00,53.91,53.94,53.79,53.93,162889.0,48.4488,48.4758,48.341,48.4668,162889.0
2020-11-24 10:00:00,53.94,53.94,53.82,53.87,93104.0,48.4758,48.4758,48.3679,48.4129,93104.0
2020-11-24 10:05:00,53.87,53.92,53.8,53.85,125268.0,48.4129,48.4578,48.35,48.3949,125268.0
2020-11-24 10:10:00,53.84,53.87,53.78,53.84,97667.0,48.3859,48.4129,48.332,48.3859,97667.0
2020-11-24 10:15:00,53.85,53.91,53.8,53.88,104199.0,48.3949,48.4488,48.35,48.4219,104199.0
2020-11-24 10:20:00,53.88,53.93,53.84,53.91,92265.0,48.4219,48.4668,48.3859,48.4488,92265.0
2020-11-24 10:25:00,53.91,53.99,53.9,53.95,71199.0,48.4488,48.5207,48.4398,48.4848,71199.0
2020-11-24 10:30:00,53.96,53.97,53.92,53.95,104710.0,48.4938,48.5027,48.4578,48.4848,104710.0
2020-11-24 10:35:00,53.95,53.96,53.86,53.86,59623.0,48.4848,48.4938,48.4039,48.4039,59623.0
2020-11-24 10:40:00,53.85,53.91,53.8,53.91,167351.0,48.3949,48.4488,48.35,48.4488,167351.0
2020-11-24 10:45:00,53.9,53.91,53.81,53.82,66511.0,48.4398,48.4488,48.3589,48.3679,66511.0
2020-11-24 10:50:00,53.82,53.83,53.75,53.79,100800.0,48.3679,48.3769,48.305,48.341,100800.0
2020-11-24 10:55:00,53.78,53.8,53.74,53.8,95661.0,48.332,48.35,48.296,48.35,95661.0
2020-11-24 11:00:00,53.79,53.84,53.75,53.76,57174.0,48.341,48.3859,48.305,48.314,57174.0
2020-11-24 11:05:00,53.76,53.8,53.73,53.74,54827.0,48.314,48.35,48.2871,48.296,54827.0
2020-11-24 11:10:00,53.73,53.81,53.73,53.76,60140.0,48.2871,48.3589,48.2871,48.314,60140.0
2020-11-24 11:15:00,53.76,53.78,53.73,53.76,59304.0,48.314,48.332,48.2871,48.314,59304.0
2020-11-24 11:20:00,53.76,53.78,53.74,53.75,58575.0,48.314,48.332,48.296,48.305,58575.0
2020-11-24 11:25:00,53.76,53.77,53.71,53.72,87471.0,48.314,48.323,48.2691,48.2781,87471.0
2020-11-24 11:30:00,53.72,53.83,53.72,53.76,207898.0,48.2781,48.3769,48.2781,48.314,207898.0
2020-11-24 11:35:00,53.76,53.77,53.72,53.77,51281.0,48.314,48.323,48.2781,48.323,51281.0
2020-11-24 11:40:00,53.77,53.77,53.72,53.73,39083.0,48.323,48.323,48.2781,48.2871,39083.0
2020-11-24 11:45:00,53.73,53.83,53.72,53.82,40735.0,48.2871,48.3769,48.2781,48.3679,40735.0
2020-11-24 11:50:00,53.83,53.86,53.79,53.85,27323.0,48.3769,48.4039,48.341,48.3949,27323.0
2020-11-24 11:55:00,53.84,53.85,53.8,53.8,43121.0,48.3859,48.3949,48.35,48.35,43121.0
2020-11-24 12:00:00,53.8,53.81,53.72,53.73,53436.0,48.35,48.3589,48.2781,48.2871,53436.0
2020-11-24 12:05:00,53.74,53.78,53.72,53.74,25918.0,48.296,48.332,48.2781,48.296,25918.0
2020-11-24 12:10:00,53.73,53.74,53.7,53.72,38799.0,48.2871,48.296,48.2601,48.2781,38799.0
2020-11-24 12:15:00,53.72,53.73,53.71,53.72,29846.0,48.2781,48.2871,48.2691,48.2781,29846.0
2020-11-24 12:20:00,53.73,53.76,53.7,53.75,25696.0,48.2871,48.314,48.2601,48.305,25696.0
2020-11-24 12:25:00,53.75,53.77,53.71,53.73,27463.0,48.305,48.323,48.2691,48.2871,27463.0
2020-11-24 12:30:00,53.73,53.75,53.7,53.74,19676.0,48.2871,48.305,48.2601,48.296,19676.0
2020-11-24 12:35:00,53.74,53.75,53.72,53.74,22268.0,48.296,48.305,48.2781,48.296,22268.0
2020-11-24 12:40:00,53.73,53.76,53.73,53.73,24247.0,48.2871,48.314,48.2871,48.2871,24247.0
2020-11-24 12:45:00,53.74,53.78,53.73,53.75,23775.0,48.296,48.332,48.2871,48.305,23775.0
2020-11-24 12:50:00,53.75,53.79,53.74,53.78,30329.0,48.305,48.341,48.296,48.332,30329.0
2020-11-24 12:55:00,53.78,53.78,53.74,53.77,27469.0,48.332,48.332,48.296,48.323,27469.0
2020-11-24 13:00:00,53.76,53.79,53.76,53.77,68046.0,48.314,48.341,48.314,48.323,68046.0
2020-11-24 13:05:00,53.76,53.78,53.76,53.78,40851.0,48.314,48.332,48.314,48.332,40851.0
2020-11-24 13:10:00,53.78,53.85,53.77,53.85,32128.0,48.332,48.3949,48.323,48.3949,32128.0
2020-11-24 13:15:00,53.84,53.88,53.81,53.87,52012.0,48.3859,48.4219,48.3589,48.4129,52012.0
2020-11-24 13:20:00,53.87,53.88,53.84,53.86,45277.0,48.4129,48.4219,48.3859,48.4039,45277.0
2020-11-24 13:25:00,53.85,53.9,53.82,53.86,117504.0,48.3949,48.4398,48.3679,48.4039,117504.0
2020-11-24 13:30:00,53.85,53.92,53.85,53.91,34722.0,48.3949,48.4578,48.3949,48.4488,34722.0
2020-11-24 13:35:00,53.91,53.92,53.9,53.9,53598.0,48.4488,48.4578,48.4398,48.4398,53598.0
2020-11-24 13:40:00,53.91,53.98,53.91,53.93,29372.0,48.4488,48.5117,48.4488,48.4668,29372.0
2020-11-24 13:45:00,53.92,53.93,53.89,53.91,37929.0,48.4578,48.4668,48.4308,48.4488,37929.0
2020-11-24 13:50:00,53.91,53.92,53.9,53.9,18969.0,48.4488,48.4578,48.4398,48.4398,18969.0
2020-11-24 13:55:00,53.9,53.93,53.89,53.9,40432.0,48.4398,48.4668,48.4308,48.4398,40432.0
2020-11-24 14:00:00,53.9,53.91,53.9,53.91,38187.0,48.4398,48.4488,48.4398,48.4488,38187.0
2020-11-24 14:05:00,53.9,53.93,53.9,53.91,51604.0,48.4398,48.4668,48.4398,48.4488,51604.0
2020-11-24 14:10:00,53.91,53.91,53.87,53.89,42394.0,48.4488,48.4488,48.4129,48.4308,42394.0
2020-11-24 14:15:00,53.89,53.89,53.81,53.82,56888.0,48.4308,48.4308,48.3589,48.3679,56888.0
2020-11-24 14:20:00,53.82,53.85,53.78,53.81,89195.0,48.3679,48.3949,48.332,48.3589,89195.0
2020-11-24 14:25:00,53.81,53.86,53.78,53.8,72715.0,48.3589,48.4039,48.332,48.35,72715.0
2020-11-24 14:30:00,53.8,53.8,53.72,53.73,37858.0,48.35,48.35,48.2781,48.2871,37858.0
2020-11-24 14:35:00,53.73,53.74,53.7,53.72,47408.0,48.2871,48.296,48.2601,48.2781,47408.0
2020-11-24 14:40:00,53.72,53.72,53.7,53.72,34917.0,48.2781,48.2781,48.2601,48.2781,34917.0
2020-11-24 14:45:00,53.71,53.72,53.7,53.71,27090.0,48.2691,48.2781,48.2601,48.2691,27090.0
2020-11-24 14:50:00,53.7,53.71,53.65,53.66,77580.0,48.2601,48.2691,48.2152,48.2241,77580.0
2020-11-24 14:55:00,53.66,53.7,53.65,53.68,52643.0,48.2241,48.2601,48.2152,48.2421,52643.0
2020-11-24 15:00:00,53.68,53.69,53.64,53.69,61995.0,48.2421,48.2511,48.2062,48.2511,61995.0
2020-11-24 15:05:00,53.69,53.69,53.68,53.68,22486.0,48.2511,48.2511,48.2421,48.2421,22486.0
2020-11-24 15:10:00,53.68,53.7,53.65,53.65,53597.0,48.2421,48.2601,48.2152,48.2152,53597.0
2020-11-24 15:15:00,53.66,53.69,53.63,53.69,75196.0,48.2241,48.2511,48.1972,48.2511,75196.0
2020-11-24 15:20:00,53.69,53.73,53.68,53.73,43520.0,48.2511,48.2871,48.2421,48.2871,43520.0
2020-11-24 15:25:00,53.73,53.73,53.68,53.69,64233.0,48.2871,48.2871,48.2421,48.2511,64233.0
2020-11-24 15:30:00,53.69,53.7,53.62,53.64,77459.0,48.2511,48.2601,48.1882,48.2062,77459.0
2020-11-24 15:35:00,53.64,53.66,53.59,53.6,79890.0,48.2062,48.2241,48.1612,48.1702,79890.0
2020-11-24 15:40:00,53.59,53.6,53.52,53.52,96721.0,48.1612,48.1702,48.0983,48.0983,96721.0
2020-11-24 15:45:00,53.52,53.59,53.52,53.58,111979.0,48.0983,48.1612,48.0983,48.1522,111979.0
2020-11-24 15:50:00,53.57,53.62,53.52,53.62,186704.0,48.1433,48.1882,48.0983,48.1882,186704.0
2020-11-24 15:55:00,53.61,53.63,53.55,53.6,213341.0,48.1792,48.1972,48.1253,48.1702,213341.0
2020-11-25 09:30:00,52.34,52.82,52.32,52.67,534344.0,47.0379,47.4692,47.0199,47.3344,534344.0
2020-11-25 09:35:00,52.66,52.99,52.65,52.88,198971.0,47.3254,47.622,47.3165,47.5232,198971.0
2020-11-25 09:40:00,52.89,53.09,52.89,52.99,104832.0,47.5321,47.7119,47.5321,47.622,104832.0
2020-11-25 09:45:00,53.01,53.09,52.9,52.92,79831.0,47.64,47.7119,47.5411,47.5591,79831.0
2020-11-25 09:50:00,52.92,53.05,52.9,52.95,103212.0,47.5591,47.6759,47.5411,47.5861,103212.0
2020-11-25 09:55:00,52.94,52.98,52.89,52.9,78346.0,47.5771,47.613,47.5321,47.5411,78346.0
2020-11-25 10:00:00,52.89,53.03,52.87,52.88,53961.0,47.5321,47.658,47.5142,47.5232,53961.0
2020-11-25 10:05:00,52.88,52.93,52.79,52.89,74998.0,47.5232,47.5681,47.4423,47.5321,74998.0
2020-11-25 10:10:00,52.9,52.94,52.84,52.94,43708.0,47.5411,47.5771,47.4872,47.5771,43708.0
2020-11-25 10:15:00,52.94,52.96,52.89,52.94,51427.0,47.5771,47.5951,47.5321,47.5771,51427.0
2020-11-25 10:20:00,52.94,52.95,52.89,52.9,53962.0,47.5771,47.5861,47.5321,47.5411,53962.0
2020-11-25 10:25:00,52.91,52.92,52.8,52.81,72148.0,47.5501,47.5591,47.4513,47.4603,72148.0
2020-11-25 10:30:00,52.82,52.86,52.8,52.85,45294.0,47.4692,47.5052,47.4513,47.4962,45294.0
2020-11-25 10:35:00,52.85,52.86,52.76,52.79,53322.0,47.4962,47.5052,47.4153,47.4423,53322.0
2020-11-25 10:40:00,52.79,52.86,52.72,52.82,60800.0,47.4423,47.5052,47.3794,47.4692,60800.0
2020-11-25 10:45:00,52.83,52.96,52.82,52.85,85304.0,47.4782,47.5951,47.4692,47.4962,85304.0
2020-11-25 10:50:00,52.85,52.87,52.7,52.72,79843.0,47.4962,47.5142,47.3614,47.3794,79843.0
2020-11-25 10:55:00,52.72,52.74,52.65,52.65,78549.0,47.3794,47.3973,47.3165,47.3165,78549.0
2020-11-25 11:00:00,52.64,52.69,52.61,52.62,93471.0,47.3075,47.3524,47.2805,47.2895,93471.0
2020-11-25 11:05:00,52.63,52.69,52.63,52.66,64417.0,47.2985,47.3524,47.2985,47.3254,64417.0
2020-11-25 11:10:00,52.66,52.67,52.62,52.65,56769.0,47.3254,47.3344,47.2895,47.3165,56769.0
2020-11-25 11:15:00,52.65,52.66,52.61,52.62,90430.0,47.3165,47.3254,47.2805,47.2895,90430.0
2020-11-25 11:20:00,52.63,52.64,52.56,52.61,82174.0,47.2985,47.3075,47.2356,47.2805,82174.0
2020-11-25 11:25:00,52.6,52.61,52.53,52.57,130185.0,47.2715,47.2805,47.2086,47.2446,130185.0
2020-11-25 11:30:00,52.57,52.57,52.47,52.5,94655.0,47.2446,47.2446,47.1547,47.1817,94655.0
2020-11-25 11:35:00,52.51,52.57,52.5,52.57,24695.0,47.1906,47.2446,47.1817,47.2446,24695.0
2020-11-25 11:40:00,52.57,52.71,52.55,52.66,69127.0,47.2446,47.3704,47.2266,47.3254,69127.0
2020-11-25 11:45:00,52.66,52.74,52.65,52.73,56566.0,47.3254,47.3973,47.3165,47.3884,56566.0
2020-11-25 11:50:00,52.74,52.75,52.7,52.73,38376.0,47.3973,47.4063,47.3614,47.3884,38376.0
2020-11-25 11:55:00,52.73,52.79,52.72,52.78,40969.0,47.3884,47.4423,47.3794,47.4333,40969.0
2020-11-25 12:00:00,52.78,52.82,52.75,52.76,119920.0,47.4333,47.4692,47.4063,47.4153,119920.0
2020-11-25 12:05:00,52.78,52.85,52.77,52.83,97556.0,47.4333,47.4962,47.4243,47.4782,97556.0
2020-11-25 12:10:00,52.83,52.83,52.72,52.72,39913.0,47.4782,47.4782,47.3794,47.3794,39913.0
2020-11-25 12:15:00,52.72,52.73,52.58,52.59,55852.0,47.3794,47.3884,47.2535,47.2625,55852.0
2020-11-25 12:20:00,52.6,52.66,52.59,52.62,19462.0,47.2715,47.3254,47.2625,47.2895,19462.0
2020-11-25 12:25:00,52.62,52.64,52.59,52.6,21407.0,47.2895,47.3075,47.2625,47.2715,21407.0
2020-11-25 12:30:00,52.6,52.61,52.58,52.6,32117.0,47.2715,47.2805,47.2535,47.2715,32117.0
2020-11-25 12:35:00,52.6,52.6,52.55,52.59,46207.0,47.2715,47.2715,47.2266,47.2625,46207.0
2020-11-25 12:40:00,52.6,52.61,52.55,52.6,23698.0,47.2715,47.2805,47.2266,47.2715,23698.0
2020-11-25 12:45:00,52.6,52.65,52.59,52.63,43440.0,47.2715,47.3165,47.2625,47.2985,43440.0
2020-11-25 12:50:00,52.64,52.67,52.6,52.6,67813.0,47.3075,47.3344,47.2715,47.2715,67813.0
2020-11-25 12:55:00,52.61,52.7,52.59,52.69,43446.0,47.2805,47.3614,47.2625,47.3524,43446.0
2020-11-25 13:00:00,52.68,52.7,52.67,52.69,66665.0,47.3434,47.3614,47.3344,47.3524,66665.0
2020-11-25 13:05:00,52.69,52.72,52.66,52.67,146622.0,47.3524,47.3794,47.3254,47.3344,146622.0
2020-11-25 13:10:00,52.67,52.67,52.55,52.55,67182.0,47.3344,47.3344,47.2266,47.2266,67182.0
2020-11-25 13:15:00,52.55,52.58,52.52,52.56,83476.0,47.2266,47.2535,47.1996,47.2356,83476.0
2020-11-25 13:20:00,52.56,52.58,52.47,52.48,90003.0,47.2356,47.2535,47.1547,47.1637,90003.0
2020-11-25 13:25:00,52.48,52.49,52.41,52.42,78020.0,47.1637,47.1727,47.1008,47.1098,78020.0
2020-11-25 13:30:00,52.41,52.53,52.41,52.48,111247.0,47.1008,47.2086,47.1008,47.1637,111247.0
2020-11-25 13:35:00,52.47,52.52,52.47,52.51,38327.0,47.1547,47.1996,47.1547,47.1906,38327.0
2020-11-25 13:40:00,52.51,52.53,52.47,52.5,46439.0,47.1906,47.2086,47.1547,47.1817,46439.0
2020-11-25 13:45:00,52.49,52.49,52.46,52.46,36467.0,47.1727,47.1727,47.1457,47.1457,36467.0
2020-11-25 13:50:00,52.46,52.49,52.45,52.48,33231.0,47.1457,47.1727,47.1367,47.1637,33231.0
2020-11-25 13:55:00,52.48,52.5,52.47,52.47,42960.0,47.1637,47.1817,47.1547,47.1547,42960.0
2020-11-25 14:00:00,52.48,52.51,52.46,52.46,75410.0,47.1637,47.1906,47.1457,47.1457,75410.0
2020-11-25 14:05:00,52.46,52.51,52.42,52.42,76518.0,47.1457,47.1906,47.1098,47.1098,76518.0
2020-11-25 14:10:00,52.43,52.47,52.42,52.42,68718.0,47.1187,47.1547,47.1098,47.1098,68718.0
2020-11-25 14:15:00,52.43,52.45,52.38,52.38,88944.0,47.1187,47.1367,47.0738,47.0738,88944.0
2020-11-25 14:20:00,52.39,52.4,52.38,52.4,36771.0,47.0828,47.0918,47.0738,47.0918,36771.0
2020-11-25 14:25:00,52.4,52.42,52.35,52.36,45373.0,47.0918,47.1098,47.0468,47.0558,45373.0
2020-11-25 14:30:00,52.37,52.37,52.31,52.31,58863.0,47.0648,47.0648,47.0109,47.0109,58863.0
2020-11-25 14:35:00,52.31,52.35,52.3,52.35,66941.0,47.0109,47.0468,47.0019,47.0468,66941.0
2020-11-25 14:40:00,52.35,52.36,52.31,52.33,85687.0,47.0468,47.0558,47.0109,47.0289,85687.0
2020-11-25 14:45:00,52.33,52.35,52.31,52.32,39754.0,47.0289,47.0468,47.0109,47.0199,39754.0
2020-11-25 14:50:00,52.32,52.33,52.31,52.33,36083.0,47.0199,47.0289,47.0109,47.0289,36083.0
2020-11-25 14:55:00,52.33,52.39,52.32,52.36,54843.0,47.0289,47.0828,47.0199,47.0558,54843.0
2020-11-25 15:00:00,52.36,52.42,52.34,52.4,37958.0,47.0558,47.1098,47.0379,47.0918,37958.0
2020-11-25 15:05:00,52.4,52.42,52.38,52.4,43744.0,47.0918,47.1098,47.0738,47.0918,43744.0
2020-11-25 15:10:00,52.4,52.46,52.39,52.43,97168.0,47.0918,47.1457,47.0828,47.1187,97168.0
2020-11-25 15:15:00,52.43,52.48,52.42,52.48,42587.0,47.1187,47.1637,47.1098,47.1637,42587.0
2020-11-25 15:20:00,52.48,52.5,52.45,52.5,33019.0,47.1637,47.1817,47.1367,47.1817,33019.0
2020-11-25 15:25:00,52.49,52.51,52.48,52.49,30699.0,47.1727,47.1906,47.1637,47.1727,30699.0
2020-11-25 15:30:00,52.49,52.5,52.46,52.5,52756.0,47.1727,47.1817,47.1457,47.1817,52756.0
2020-11-25 15:35:00,52.5,52.5,52.41,52.41,85935.0,47.1817,47.1817,47.1008,47.1008,85935.0
2020-11-25 15:40:00,52.41,52.51,52.41,52.5,138040.0,47.1008,47.1906,47.1008,47.1817,138040.0
2020-11-25 15:45:00,52.49,52.51,52.47,52.5,92548.0,47.1727,47.1906,47.1547,47.1817,92548.0
2020-11-25 15:50:00,52.5,52.6,52.48,52.6,228136.0,47.1817,47.2715,47.1637,47.2715,228136.0
2020-11-25 15:55:00,52.6,52.63,52.56,52.61,160182.0,47.2715,47.2985,47.2356,47.2805,160182.0
2020-11-27 09:30:00,51.58,51.66,51.44,51.44,723081.0,46.3549,46.4267,46.229,46.229,723081.0
2020-11-27 09:35:00,51.44,51.91,51.44,51.9,321311.0,46.229,46.6514,46.229,46.6424,321311.0
2020-11-27 09:40:00,51.91,52.11,51.84,52.05,284537.0,46.6514,46.8312,46.5885,46.7772,284537.0
2020-11-27 09:45:00,52.07,52.17,52.01,52.07,161422.0,46.7952,46.8851,46.7413,46.7952,161422.0
2020-11-27 09:50:00,52.07,52.33,52.06,52.33,306648.0,46.7952,47.0289,46.7862,47.0289,306648.0
2020-11-27 09:55:00,52.35,52.36,52.18,52.2,227562.0,47.0468,47.0558,46.8941,46.912,227562.0
2020-11-27 10:00:00,52.2,52.27,52.15,52.2,156404.0,46.912,46.975,46.8671,46.912,156404.0
2020-11-27 10:05:00,52.2,52.23,52.02,52.03,168785.0,46.912,46.939,46.7503,46.7593,168785.0
2020-11-27 10:10:00,52.04,52.08,51.96,52.05,124430.0,46.7683,46.8042,46.6964,46.7772,124430.0
2020-11-27 10:15:00,52.05,52.13,52.03,52.13,123450.0,46.7772,46.8491,46.7593,46.8491,123450.0
2020-11-27 10:20:00,52.13,52.26,52.12,52.16,271981.0,46.8491,46.966,46.8401,46.8761,271981.0
2020-11-27 10:25:00,52.16,52.18,52.08,52.11,134682.0,46.8761,46.8941,46.8042,46.8312,134682.0
2020-11-27 10:30:00,52.11,52.25,52.08,52.21,179746.0,46.8312,46.957,46.8042,46.921,179746.0
2020-11-27 10:35:00,52.2,52.21,52.12,52.17,178913.0,46.912,46.921,46.8401,46.8851,178913.0
2020-11-27 10:40:00,52.17,52.37,52.15,52.3,290345.0,46.8851,47.0648,46.8671,47.0019,290345.0
2020-11-27 10:45:00,52.3,52.48,52.27,52.45,239343.0,47.0019,47.1637,46.975,47.1367,239343.0
2020-11-27 10:50:00,52.45,52.52,52.41,52.49,215040.0,47.1367,47.1996,47.1008,47.1727,215040.0
2020-11-27 10:55:00,52.48,52.51,52.38,52.49,140735.0,47.1637,47.1906,47.0738,47.1727,140735.0
2020-11-27 11:00:00,52.49,52.51,52.41,52.42,119388.0,47.1727,47.1906,47.1008,47.1098,119388.0
2020-11-27 11:05:00,52.41,52.43,52.35,52.38,131997.0,47.1008,47.1187,47.0468,47.0738,131997.0
2020-11-27 11:10:00,52.38,52.42,52.28,52.31,119198.0,47.0738,47.1098,46.9839,47.0109,119198.0
2020-11-27 11:15:00,52.31,52.35,52.24,52.26,149111.0,47.0109,47.0468,46.948,46.966,149111.0
2020-11-27 11:20:00,52.26,52.29,52.18,52.23,182915.0,46.966,46.9929,46.8941,46.939,182915.0
2020-11-27 11:25:00,52.23,52.28,52.19,52.27,134895.0,46.939,46.9839,46.9031,46.975,134895.0
2020-11-27 11:30:00,52.28,52.29,52.04,52.16,297159.0,46.9839,46.9929,46.7683,46.8761,297159.0
2020-11-27 11:35:00,52.17,52.29,52.15,52.22,100609.0,46.8851,46.9929,46.8671,46.93,100609.0
2020-11-27 11:40:00,52.21,52.31,52.21,52.3,73500.0,46.921,47.0109,46.921,47.0019,73500.0
2020-11-27 11:45:00,52.31,52.31,52.26,52.3,81705.0,47.0109,47.0109,46.966,47.0019,81705.0
2020-11-27 11:50:00,52.31,52.41,52.28,52.38,58411.0,47.0109,47.1008,46.9839,47.0738,58411.0
2020-11-27 11:55:00,52.39,52.52,52.38,52.5,146157.0,47.0828,47.1996,47.0738,47.1817,146157.0
2020-11-27 12:00:00,52.5,52.56,52.49,52.56,108312.0,47.1817,47.2356,47.1727,47.2356,108312.0
2020-11-27 12:05:00,52.56,52.59,52.52,52.57,90198.0,47.2356,47.2625,47.1996,47.2446,90198.0
2020-11-27 12:10:00,52.57,52.58,52.52,52.56,58045.0,47.2446,47.2535,47.1996,47.2356,58045.0
2020-11-27 12:15:00,52.56,52.61,52.55,52.61,80605.0,47.2356,47.2805,47.2266,47.2805,80605.0
2020-11-27 12:20:00,52.61,52.66,52.6,52.63,73385.0,47.2805,47.3254,47.2715,47.2985,73385.0
2020-11-27 12:25:00,52.63,52.65,52.61,52.65,86874.0,47.2985,47.3165,47.2805,47.3165,86874.0
2020-11-27 12:30:00,52.65,52.75,52.61,52.75,81981.0,47.3165,47.4063,47.2805,47.4063,81981.0
2020-11-27 12:35:00,52.75,52.77,52.72,52.72,149871.0,47.4063,47.4243,47.3794,47.3794,149871.0
2020-11-27 12:40:00,52.73,52.73,52.65,52.71,105162.0,47.3884,47.3884,47.3165,47.3704,105162.0
2020-11-27 12:45:00,52.71,52.71,52.68,52.7,92650.0,47.3704,47.3704,47.3434,47.3614,92650.0
2020-11-27 12:50:00,52.7,52.71,52.57,52.68,125772.0,47.3614,47.3704,47.2446,47.3434,125772.0
2020-11-27 12:55:00,52.69,52.69,52.57,52.6,180597.0,47.3524,47.3524,47.2446,47.2715,180597.0
2020-11-30 09:30:00,53.3,53.33,53.15,53.18,606050.0,47.9006,47.9276,47.7658,47.7928,606050.0
2020-11-30 09:35:00,53.18,53.21,53.03,53.16,357347.0,47.7928,47.8197,47.658,47.7748,357347.0
2020-11-30 09:40:00,53.16,53.25,53.08,53.1,251916.0,47.7748,47.8557,47.7029,47.7209,251916.0
2020-11-30 09:45:00,53.11,53.17,53.07,53.17,136999.0,47.7299,47.7838,47.6939,47.7838,136999.0
2020-11-30 09:50:00,53.18,53.29,53.15,53.23,221762.0,47.7928,47.8916,47.7658,47.8377,221762.0
2020-11-30 09:55:00,53.23,53.26,53.17,53.18,168968.0,47.8377,47.8647,47.7838,47.7928,168968.0
2020-11-30 10:00:00,53.19,53.26,53.18,53.25,128164.0,47.8018,47.8647,47.7928,47.8557,128164.0
2020-11-30 10:05:00,53.26,53.32,53.22,53.24,189281.0,47.8647,47.9186,47.8287,47.8467,189281.0
2020-11-30 10:10:00,53.25,53.29,53.22,53.26,98028.0,47.8557,47.8916,47.8287,47.8647,98028.0
2020-11-30 10:15:00,53.25,53.42,53.24,53.38,138498.0,47.8557,48.0085,47.8467,47.9725,138498.0
2020-11-30 10:20:00,53.38,53.41,53.29,53.29,139056.0,47.9725,47.9995,47.8916,47.8916,139056.0
2020-11-30 10:25:00,53.3,53.32,53.25,53.27,86637.0,47.9006,47.9186,47.8557,47.8737,86637.0
2020-11-30 10:30:00,53.27,53.27,53.16,53.18,99210.0,47.8737,47.8737,47.7748,47.7928,99210.0
2020-11-30 10:35:00,53.17,53.17,53.08,53.08,99830.0,47.7838,47.7838,47.7029,47.7029,99830.0
2020-11-30 10:40:00,53.08,53.11,53.05,53.1,114044.0,47.7029,47.7299,47.6759,47.7209,114044.0
2020-11-30 10:45:00,53.1,53.1,52.96,53.01,189845.0,47.7209,47.7209,47.5951,47.64,189845.0
2020-11-30 10:50:00,53.01,53.02,52.95,53.01,130813.0,47.64,47.649,47.5861,47.64,130813.0
2020-11-30 10:55:00,53.0,53.06,52.97,53.06,145291.0,47.631,47.6849,47.604,47.6849,145291.0
2020-11-30 11:00:00,53.05,53.1,53.01,53.03,141189.0,47.6759,47.7209,47.64,47.658,141189.0
2020-11-30 11:05:00,53.03,53.06,52.89,52.89,160265.0,47.658,47.6849,47.5321,47.5321,160265.0
2020-11-30 11:10:00,52.89,52.96,52.88,52.93,109379.0,47.5321,47.5951,47.5232,47.5681,109379.0
2020-11-30 11:15:00,52.93,53.01,52.93,52.97,77358.0,47.5681,47.64,47.5681,47.604,77358.0
2020-11-30 11:20:00,52.97,53.01,52.94,52.97,70768.0,47.604,47.64,47.5771,47.604,70768.0
2020-11-30 11:25:00,52.97,52.98,52.81,52.81,150765.0,47.604,47.613,47.4603,47.4603,150765.0
2020-11-30 11:30:00,52.8,52.84,52.54,52.55,345586.0,47.4513,47.4872,47.2176,47.2266,345586.0
2020-11-30 11:35:00,52.54,52.67,52.53,52.67,118541.0,47.2176,47.3344,47.2086,47.3344,118541.0
2020-11-30 11:40:00,52.66,52.82,52.65,52.8,67760.0,47.3254,47.4692,47.3165,47.4513,67760.0
2020-11-30 11:45:00,52.8,52.82,52.78,52.8,38051.0,47.4513,47.4692,47.4333,47.4513,38051.0
2020-11-30 11:50:00,52.8,52.82,52.78,52.79,40864.0,47.4513,47.4692,47.4333,47.4423,40864.0
2020-11-30 11:55:00,52.79,52.82,52.7,52.71,50555.0,47.4423,47.4692,47.3614,47.3704,50555.0
2020-11-30 12:00:00,52.71,52.74,52.65,52.66,69631.0,47.3704,47.3973,47.3165,47.3254,69631.0
2020-11-30 12:05:00,52.66,52.69,52.62,52.64,83179.0,47.3254,47.3524,47.2895,47.3075,83179.0
2020-11-30 12:10:00,52.64,52.78,52.63,52.76,60885.0,47.3075,47.4333,47.2985,47.4153,60885.0
2020-11-30 12:15:00,52.75,52.77,52.73,52.75,66827.0,47.4063,47.4243,47.3884,47.4063,66827.0
2020-11-30 12:20:00,52.74,52.84,52.73,52.83,70268.0,47.3973,47.4872,47.3884,47.4782,70268.0
2020-11-30 12:25:00,52.83,52.91,52.83,52.91,44222.0,47.4782,47.5501,47.4782,47.5501,44222.0
2020-11-30 12:30:00,52.91,52.93,52.87,52.92,46930.0,47.5501,47.5681,47.5142,47.5591,46930.0
2020-11-30 12:35:00,52.92,52.99,52.92,52.93,39702.0,47.5591,47.622,47.5591,47.5681,39702.0
2020-11-30 12:40:00,52.93,52.94,52.89,52.89,35631.0,47.5681,47.5771,47.5321,47.5321,35631.0
2020-11-30 12:45:00,52.9,52.91,52.86,52.88,57694.0,47.5411,47.5501,47.5052,47.5232,57694.0
2020-11-30 12:50:00,52.88,52.93,52.87,52.93,33382.0,47.5232,47.5681,47.5142,47.5681,33382.0
2020-11-30 12:55:00,52.92,52.93,52.88,52.89,40087.0,47.5591,47.5681,47.5232,47.5321,40087.0
2020-11-30 13:00:00,52.89,52.96,52.87,52.96,28717.0,47.5321,47.5951,47.5142,47.5951,28717.0
2020-11-30 13:05:00,52.96,53.0,52.95,53.0,33225.0,47.5951,47.631,47.5861,47.631,33225.0
2020-11-30 13:10:00,53.0,53.0,52.96,52.97,36344.0,47.631,47.631,47.5951,47.604,36344.0
2020-11-30 13:15:00,52.97,52.98,52.93,52.94,37227.0,47.604,47.613,47.5681,47.5771,37227.0
2020-11-30 13:20:00,52.93,52.93,52.89,52.9,40194.0,47.5681,47.5681,47.5321,47.5411,40194.0
2020-11-30 13:25:00,52.9,52.93,52.87,52.91,32399.0,47.5411,47.5681,47.5142,47.5501,32399.0
2020-11-30 13:30:00,52.91,52.94,52.9,52.93,28642.0,47.5501,47.5771,47.5411,47.5681,28642.0
2020-11-30 13:35:00,52.93,52.95,52.92,52.94,43373.0,47.5681,47.5861,47.5591,47.5771,43373.0
2020-11-30 13:40:00,52.94,53.0,52.93,52.99,50468.0,47.5771,47.631,47.5681,47.622,50468.0
2020-11-30 13:45:00,53.0,53.02,52.95,53.01,69453.0,47.631,47.649,47.5861,47.64,69453.0
2020-11-30 13:50:00,53.01,53.01,52.96,52.98,27323.0,47.64,47.64,47.5951,47.613,27323.0
2020-11-30 13:55:00,52.98,52.98,52.95,52.96,25183.0,47.613,47.613,47.5861,47.5951,25183.0
2020-11-30 14:00:00,52.96,52.97,52.93,52.94,40130.0,47.5951,47.604,47.5681,47.5771,40130.0
2020-11-30 14:05:00,52.95,52.97,52.91,52.92,66956.0,47.5861,47.604,47.5501,47.5591,66956.0
2020-11-30 14:10:00,52.92,52.93,52.89,52.9,34918.0,47.5591,47.5681,47.5321,47.5411,34918.0
2020-11-30 14:15:00,52.9,52.9,52.84,52.86,39337.0,47.5411,47.5411,47.4872,47.5052,39337.0
2020-11-30 14:20:00,52.86,52.87,52.84,52.85,31389.0,47.5052,47.5142,47.4872,47.4962,31389.0
2020-11-30 14:25:00,52.86,52.88,52.85,52.86,41850.0,47.5052,47.5232,47.4962,47.5052,41850.0
2020-11-30 14:30:00,52.86,52.87,52.84,52.85,48600.0,47.5052,47.5142,47.4872,47.4962,48600.0
2020-11-30 14:35:00,52.84,52.88,52.83,52.86,38700.0,47.4872,47.5232,47.4782,47.5052,38700.0
2020-11-30 14:40:00,52.86,52.87,52.83,52.85,31230.0,47.5052,47.5142,47.4782,47.4962,31230.0
2020-11-30 14:45:00,52.85,52.89,52.84,52.86,43178.0,47.4962,47.5321,47.4872,47.5052,43178.0
2020-11-30 14:50:00,52.86,52.87,52.83,52.85,30931.0,47.5052,47.5142,47.4782,47.4962,30931.0
2020-11-30 14:55:00,52.85,52.91,52.84,52.89,53278.0,47.4962,47.5501,47.4872,47.5321,53278.0
2020-11-30 15:00:00,52.9,52.92,52.86,52.89,56301.0,47.5411,47.5591,47.5052,47.5321,56301.0
2020-11-30 15:05:00,52.89,52.89,52.85,52.89,41004.0,47.5321,47.5321,47.4962,47.5321,41004.0
2020-11-30 15:10:00,52.89,52.9,52.85,52.86,47237.0,47.5321,47.5411,47.4962,47.5052,47237.0
2020-11-30 15:15:00,52.86,52.91,52.85,52.91,43496.0,47.5052,47.5501,47.4962,47.5501,43496.0
2020-11-30 15:20:00,52.91,52.94,52.9,52.94,56554.0,47.5501,47.5771,47.5411,47.5771,56554.0
2020-11-30 15:25:00,52.94,52.94,52.88,52.88,57640.0,47.5771,47.5771,47.5232,47.5232,57640.0
2020-11-30 15:30:00,52.88,52.95,52.87,52.87,91181.0,47.5232,47.5861,47.5142,47.5142,91181.0
2020-11-30 15:35:00,52.87,52.93,52.85,52.91,68752.0,47.5142,47.5681,47.4962,47.5501,68752.0
2020-11-30 15:40:00,52.91,52.95,52.9,52.92,77577.0,47.5501,47.5861,47.5411,47.5591,77577.0
2020-11-30 15:45:00,52.92,52.96,52.91,52.95,149041.0,47.5591,47.5951,47.5501,47.5861,149041.0
2020-11-30 15:50:00,52.95,52.99,52.92,52.95,229047.0,47.5861,47.622,47.5591,47.5861,229047.0
2020-11-30 15:55:00,52.95,52.97,52.91,52.95,366564.0,47.5861,47.604,47.5501,47.5861,366564.0
2020-12-01 09:30:00,53.04,53.3,53.04,53.21,379512.0,47.667,47.9006,47.667,47.8197,379512.0
2020-12-01 09:35:00,53.21,53.36,53.2,53.2,231107.0,47.8197,47.9545,47.8107,47.8107,231107.0
2020-12-01 09:40:00,53.2,53.25,53.14,53.17,272204.0,47.8107,47.8557,47.7568,47.7838,272204.0
2020-12-01 09:45:00,53.18,53.18,53.11,53.14,149951.0,47.7928,47.7928,47.7299,47.7568,149951.0
2020-12-01 09:50:00,53.13,53.23,53.13,53.22,208516.0,47.7478,47.8377,47.7478,47.8287,208516.0
2020-12-01 09:55:00,53.22,53.23,53.08,53.1,189103.0,47.8287,47.8377,47.7029,47.7209,189103.0
2020-12-01 10:00:00,53.1,53.2,53.1,53.17,102275.0,47.7209,47.8107,47.7209,47.7838,102275.0
2020-12-01 10:05:00,53.17,53.19,53.13,53.18,94277.0,47.7838,47.8018,47.7478,47.7928,94277.0
2020-12-01 10:10:00,53.18,53.2,53.16,53.2,94673.0,47.7928,47.8107,47.7748,47.8107,94673.0
2020-12-01 10:15:00,53.2,53.23,53.18,53.19,170709.0,47.8107,47.8377,47.7928,47.8018,170709.0
2020-12-01 10:20:00,53.19,53.21,53.15,53.19,94973.0,47.8018,47.8197,47.7658,47.8018,94973.0
2020-12-01 10:25:00,53.19,53.21,53.08,53.08,305712.0,47.8018,47.8197,47.7029,47.7029,305712.0
2020-12-01 10:30:00,53.08,53.13,52.94,52.96,508329.0,47.7029,47.7478,47.5771,47.5951,508329.0
2020-12-01 10:35:00,52.96,52.96,52.6,52.72,401444.0,47.5951,47.5951,47.2715,47.3794,401444.0
2020-12-01 10:40:00,52.72,52.98,52.72,52.98,75315.0,47.3794,47.613,47.3794,47.613,75315.0
2020-12-01 10:45:00,52.98,53.0,52.91,52.95,41949.0,47.613,47.631,47.5501,47.5861,41949.0
2020-12-01 10:50:00,52.95,52.96,52.86,52.91,82749.0,47.5861,47.5951,47.5052,47.5501,82749.0
2020-12-01 10:55:00,52.91,52.96,52.88,52.93,43502.0,47.5501,47.5951,47.5232,47.5681,43502.0
2020-12-01 11:00:00,52.92,52.95,52.87,52.89,49637.0,47.5591,47.5861,47.5142,47.5321,49637.0
2020-12-01 11:05:00,52.89,52.96,52.86,52.9,151715.0,47.5321,47.5951,47.5052,47.5411,151715.0
2020-12-01 11:10:00,52.89,52.96,52.86,52.89,124132.0,47.5321,47.5951,47.5052,47.5321,124132.0
2020-12-01 11:15:00,52.88,52.95,52.86,52.95,95964.0,47.5232,47.5861,47.5052,47.5861,95964.0
2020-12-01 11:20:00,52.95,52.96,52.89,52.91,75937.0,47.5861,47.5951,47.5321,47.5501,75937.0
2020-12-01 11:25:00,52.91,52.92,52.83,52.89,49287.0,47.5501,47.5591,47.4782,47.5321,49287.0
2020-12-01 11:30:00,52.9,52.9,52.63,52.63,96089.0,47.5411,47.5411,47.2985,47.2985,96089.0
2020-12-01 11:35:00,52.64,52.73,52.61,52.7,131688.0,47.3075,47.3884,47.2805,47.3614,131688.0
2020-12-01 11:40:00,52.7,52.75,52.69,52.73,42856.0,47.3614,47.4063,47.3524,47.3884,42856.0
2020-12-01 11:45:00,52.74,52.79,52.73,52.76,33833.0,47.3973,47.4423,47.3884,47.4153,33833.0
2020-12-01 11:50:00,52.76,52.78,52.71,52.74,31031.0,47.4153,47.4333,47.3704,47.3973,31031.0
2020-12-01 11:55:00,52.74,52.76,52.69,52.69,140675.0,47.3973,47.4153,47.3524,47.3524,140675.0
2020-12-01 12:00:00,52.7,52.79,52.69,52.79,25520.0,47.3614,47.4423,47.3524,47.4423,25520.0
2020-12-01 12:05:00,52.79,52.87,52.78,52.84,31178.0,47.4423,47.5142,47.4333,47.4872,31178.0
2020-12-01 12:10:00,52.84,52.91,52.84,52.87,29393.0,47.4872,47.5501,47.4872,47.5142,29393.0
2020-12-01 12:15:00,52.87,52.88,52.8,52.81,46900.0,47.5142,47.5232,47.4513,47.4603,46900.0
2020-12-01 12:20:00,52.82,52.86,52.81,52.84,22056.0,47.4692,47.5052,47.4603,47.4872,22056.0
2020-12-01 12:25:00,52.84,52.89,52.83,52.87,55024.0,47.4872,47.5321,47.4782,47.5142,55024.0
2020-12-01 12:30:00,52.87,52.9,52.86,52.87,40852.0,47.5142,47.5411,47.5052,47.5142,40852.0
2020-12-01 12:35:00,52.87,52.89,52.86,52.89,28261.0,47.5142,47.5321,47.5052,47.5321,28261.0
2020-12-01 12:40:00,52.88,52.89,52.78,52.8,75781.0,47.5232,47.5321,47.4333,47.4513,75781.0
2020-12-01 12:45:00,52.8,52.8,52.75,52.77,29695.0,47.4513,47.4513,47.4063,47.4243,29695.0
2020-12-01 12:50:00,52.76,52.82,52.75,52.8,36309.0,47.4153,47.4692,47.4063,47.4513,36309.0
2020-12-01 12:55:00,52.81,52.81,52.76,52.77,62038.0,47.4603,47.4603,47.4153,47.4243,62038.0
2020-12-01 13:00:00,52.77,52.8,52.74,52.75,23588.0,47.4243,47.4513,47.3973,47.4063,23588.0
2020-12-01 13:05:00,52.75,52.79,52.7,52.79,30798.0,47.4063,47.4423,47.3614,47.4423,30798.0
2020-12-01 13:10:00,52.79,52.87,52.77,52.86,52074.0,47.4423,47.5142,47.4243,47.5052,52074.0
2020-12-01 13:15:00,52.86,52.87,52.84,52.86,20011.0,47.5052,47.5142,47.4872,47.5052,20011.0
2020-12-01 13:20:00,52.87,52.9,52.84,52.89,37778.0,47.5142,47.5411,47.4872,47.5321,37778.0
2020-12-01 13:25:00,52.89,52.91,52.87,52.88,34508.0,47.5321,47.5501,47.5142,47.5232,34508.0
2020-12-01 13:30:00,52.87,52.87,52.83,52.85,35351.0,47.5142,47.5142,47.4782,47.4962,35351.0
2020-12-01 13:35:00,52.85,52.89,52.84,52.86,37710.0,47.4962,47.5321,47.4872,47.5052,37710.0
2020-12-01 13:40:00,52.87,52.88,52.84,52.85,19210.0,47.5142,47.5232,47.4872,47.4962,19210.0
2020-12-01 13:45:00,52.85,52.85,52.83,52.83,24136.0,47.4962,47.4962,47.4782,47.4782,24136.0
2020-12-01 13:50:00,52.83,52.85,52.83,52.85,13093.0,47.4782,47.4962,47.4782,47.4962,13093.0
2020-12-01 13:55:00,52.85,52.9,52.84,52.9,26835.0,47.4962,47.5411,47.4872,47.5411,26835.0
2020-12-01 14:00:00,52.9,52.91,52.88,52.88,43565.0,47.5411,47.5501,47.5232,47.5232,43565.0
2020-12-01 14:05:00,52.89,52.91,52.87,52.88,58759.0,47.5321,47.5501,47.5142,47.5232,58759.0
2020-12-01 14:10:00,52.88,52.9,52.88,52.9,24595.0,47.5232,47.5411,47.5232,47.5411,24595.0
2020-12-01 14:15:00,52.9,52.94,52.89,52.91,41248.0,47.5411,47.5771,47.5321,47.5501,41248.0
2020-12-01 14:20:00,52.91,52.92,52.86,52.88,44047.0,47.5501,47.5591,47.5052,47.5232,44047.0
2020-12-01 14:25:00,52.88,52.9,52.87,52.89,39003.0,47.5232,47.5411,47.5142,47.5321,39003.0
2020-12-01 14:30:00,52.88,52.91,52.87,52.88,60053.0,47.5232,47.5501,47.5142,47.5232,60053.0
2020-12-01 14:35:00,52.89,52.9,52.86,52.88,30762.0,47.5321,47.5411,47.5052,47.5232,30762.0
2020-12-01 14:40:00,52.88,52.88,52.85,52.88,38618.0,47.5232,47.5232,47.4962,47.5232,38618.0
2020-12-01 14:45:00,52.89,52.91,52.86,52.87,34178.0,47.5321,47.5501,47.5052,47.5142,34178.0
2020-12-01 14:50:00,52.88,52.9,52.86,52.89,55517.0,47.5232,47.5411,47.5052,47.5321,55517.0
2020-12-01 14:55:00,52.89,52.92,52.86,52.9,54912.0,47.5321,47.5591,47.5052,47.5411,54912.0
2020-12-01 15:00:00,52.9,52.91,52.83,52.86,60833.0,47.5411,47.5501,47.4782,47.5052,60833.0
2020-12-01 15:05:00,52.86,52.88,52.84,52.87,48093.0,47.5052,47.5232,47.4872,47.5142,48093.0
2020-12-01 15:10:00,52.86,52.89,52.85,52.88,53187.0,47.5052,47.5321,47.4962,47.5232,53187.0
2020-12-01 15:15:00,52.88,52.91,52.85,52.85,33167.0,47.5232,47.5501,47.4962,47.4962,33167.0
2020-12-01 15:20:00,52.86,52.89,52.83,52.88,55793.0,47.5052,47.5321,47.4782,47.5232,55793.0
2020-12-01 15:25:00,52.87,52.89,52.84,52.88,57406.0,47.5142,47.5321,47.4872,47.5232,57406.0
2020-12-01 15:30:00,52.88,52.91,52.85,52.91,57126.0,47.5232,47.5501,47.4962,47.5501,57126.0
2020-12-01 15:35:00,52.91,52.97,52.9,52.94,82400.0,47.5501,47.604,47.5411,47.5771,82400.0
2020-12-01 15:40:00,52.94,52.99,52.94,52.98,88434.0,47.5771,47.622,47.5771,47.613,88434.0
2020-12-01 15:45:00,52.98,53.03,52.95,53.01,103963.0,47.613,47.658,47.5861,47.64,103963.0
2020-12-01 15:50:00,53.0,53.06,52.99,53.05,190999.0,47.631,47.6849,47.622,47.6759,190999.0
2020-12-01 15:55:00,53.05,53.06,52.98,53.0,343955.0,47.6759,47.6849,47.613,47.631,343955.0
2020-12-02 09:30:00,52.88,52.97,52.83,52.93,165108.0,47.5232,47.604,47.4782,47.5681,165108.0
2020-12-02 09:35:00,52.94,53.17,52.94,53.13,161116.0,47.5771,47.7838,47.5771,47.7478,161116.0
2020-12-02 09:40:00,53.12,53.15,53.04,53.06,87886.0,47.7388,47.7658,47.667,47.6849,87886.0
2020-12-02 09:45:00,53.05,53.11,52.89,52.89,80308.0,47.6759,47.7299,47.5321,47.5321,80308.0
2020-12-02 09:50:00,52.89,53.03,52.87,53.03,65049.0,47.5321,47.658,47.5142,47.658,65049.0
2020-12-02 09:55:00,53.05,53.12,53.01,53.1,52308.0,47.6759,47.7388,47.64,47.7209,52308.0
2020-12-02 10:00:00,53.09,53.19,53.06,53.17,140684.0,47.7119,47.8018,47.6849,47.7838,140684.0
2020-12-02 10:05:00,53.19,53.33,53.15,53.31,133344.0,47.8018,47.9276,47.7658,47.9096,133344.0
2020-12-02 10:10:00,53.32,53.49,53.31,53.48,163427.0,47.9186,48.0714,47.9096,48.0624,163427.0
2020-12-02 10:15:00,53.47,53.59,53.47,53.55,94018.0,48.0534,48.1612,48.0534,48.1253,94018.0
2020-12-02 10:20:00,53.55,53.58,53.49,53.49,90024.0,48.1253,48.1522,48.0714,48.0714,90024.0
2020-12-02 10:25:00,53.48,53.58,53.48,53.56,69713.0,48.0624,48.1522,48.0624,48.1343,69713.0
2020-12-02 10:30:00,53.57,53.6,53.53,53.58,78142.0,48.1433,48.1702,48.1073,48.1522,78142.0
2020-12-02 10:35:00,53.58,53.6,53.45,53.48,46469.0,48.1522,48.1702,48.0354,48.0624,46469.0
2020-12-02 10:40:00,53.46,53.47,53.36,53.4,94347.0,48.0444,48.0534,47.9545,47.9905,94347.0
2020-12-02 10:45:00,53.39,53.48,53.37,53.47,54802.0,47.9815,48.0624,47.9635,48.0534,54802.0
2020-12-02 10:50:00,53.47,53.5,53.4,53.4,31903.0,48.0534,48.0804,47.9905,47.9905,31903.0
2020-12-02 10:55:00,53.41,53.41,53.35,53.4,42056.0,47.9995,47.9995,47.9455,47.9905,42056.0
2020-12-02 11:00:00,53.39,53.47,53.37,53.39,21003.0,47.9815,48.0534,47.9635,47.9815,21003.0
2020-12-02 11:05:00,53.41,53.42,53.36,53.37,28716.0,47.9995,48.0085,47.9545,47.9635,28716.0
2020-12-02 11:10:00,53.35,53.43,53.3,53.42,29080.0,47.9455,48.0174,47.9006,48.0085,29080.0
2020-12-02 11:15:00,53.42,53.43,53.37,53.41,32402.0,48.0085,48.0174,47.9635,47.9995,32402.0
2020-12-02 11:20:00,53.41,53.42,53.33,53.34,23502.0,47.9995,48.0085,47.9276,47.9366,23502.0
2020-12-02 11:25:00,53.34,53.39,53.31,53.36,20076.0,47.9366,47.9815,47.9096,47.9545,20076.0
2020-12-02 11:30:00,53.35,53.35,53.23,53.31,63763.0,47.9455,47.9455,47.8377,47.9096,63763.0
2020-12-02 11:35:00,53.31,53.41,53.3,53.41,21780.0,47.9096,47.9995,47.9006,47.9995,21780.0
2020-12-02 11:40:00,53.42,53.45,53.37,53.43,21623.0,48.0085,48.0354,47.9635,48.0174,21623.0
2020-12-02 11:45:00,53.44,53.46,53.39,53.43,16116.0,48.0264,48.0444,47.9815,48.0174,16116.0
2020-12-02 11:50:00,53.43,53.43,53.39,53.4,12000.0,48.0174,48.0174,47.9815,47.9905,12000.0
2020-12-02 11:55:00,53.41,53.47,53.41,53.45,20607.0,47.9995,48.0534,47.9995,48.0354,20607.0
2020-12-02 12:00:00,53.44,53.45,53.42,53.43,17549.0,48.0264,48.0354,48.0085,48.0174,17549.0
2020-12-02 12:05:00,53.44,53.47,53.42,53.42,13860.0,48.0264,48.0534,48.0085,48.0085,13860.0
2020-12-02 12:10:00,53.42,53.49,53.41,53.49,16499.0,48.0085,48.0714,47.9995,48.0714,16499.0
2020-12-02 12:15:00,53.5,53.51,53.47,53.5,30939.0,48.0804,48.0893,48.0534,48.0804,30939.0
2020-12-02 12:20:00,53.5,53.52,53.45,53.46,21476.0,48.0804,48.0983,48.0354,48.0444,21476.0
2020-12-02 12:25:00,53.48,53.54,53.47,53.48,32671.0,48.0624,48.1163,48.0534,48.0624,32671.0
2020-12-02 12:30:00,53.48,53.5,53.44,53.49,14927.0,48.0624,48.0804,48.0264,48.0714,14927.0
2020-12-02 12:35:00,53.5,53.53,53.47,53.48,19989.0,48.0804,48.1073,48.0534,48.0624,19989.0
2020-12-02 12:40:00,53.48,53.51,53.48,53.49,14559.0,48.0624,48.0893,48.0624,48.0714,14559.0
2020-12-02 12:45:00,53.49,53.49,53.44,53.47,13143.0,48.0714,48.0714,48.0264,48.0534,13143.0
2020-12-02 12:50:00,53.47,53.52,53.47,53.52,29718.0,48.0534,48.0983,48.0534,48.0983,29718.0
2020-12-02 12:55:00,53.52,53.52,53.47,53.51,10943.0,48.0983,48.0983,48.0534,48.0893,10943.0
2020-12-02 13:00:00,53.5,53.54,53.48,53.54,17214.0,48.0804,48.1163,48.0624,48.1163,17214.0
2020-12-02 13:05:00,53.54,53.57,53.51,53.52,15975.0,48.1163,48.1433,48.0893,48.0983,15975.0
2020-12-02 13:10:00,53.53,53.54,53.49,53.54,12719.0,48.1073,48.1163,48.0714,48.1163,12719.0
2020-12-02 13:15:00,53.53,53.55,53.52,53.52,12420.0,48.1073,48.1253,48.0983,48.0983,12420.0
2020-12-02 13:20:00,53.52,53.54,53.5,53.53,12431.0,48.0983,48.1163,48.0804,48.1073,12431.0
2020-12-02 13:25:00,53.53,53.56,53.51,53.56,20493.0,48.1073,48.1343,48.0893,48.1343,20493.0
2020-12-02 13:30:00,53.55,53.56,53.52,53.55,18228.0,48.1253,48.1343,48.0983,48.1253,18228.0
2020-12-02 13:35:00,53.54,53.57,53.54,53.56,20653.0,48.1163,48.1433,48.1163,48.1343,20653.0
2020-12-02 13:40:00,53.55,53.55,53.51,53.54,22267.0,48.1253,48.1253,48.0893,48.1163,22267.0
2020-12-02 13:45:00,53.54,53.55,53.51,53.52,11653.0,48.1163,48.1253,48.0893,48.0983,11653.0
2020-12-02 13:50:00,53.53,53.54,53.5,53.53,18597.0,48.1073,48.1163,48.0804,48.1073,18597.0
2020-12-02 13:55:00,53.53,53.53,53.47,53.5,19739.0,48.1073,48.1073,48.0534,48.0804,19739.0
2020-12-02 14:00:00,53.5,53.5,53.4,53.42,38711.0,48.0804,48.0804,47.9905,48.0085,38711.0
2020-12-02 14:05:00,53.41,53.44,53.39,53.43,28477.0,47.9995,48.0264,47.9815,48.0174,28477.0
2020-12-02 14:10:00,53.43,53.43,53.37,53.38,27944.0,48.0174,48.0174,47.9635,47.9725,27944.0
2020-12-02 14:15:00,53.38,53.48,53.38,53.46,25699.0,47.9725,48.0624,47.9725,48.0444,25699.0
2020-12-02 14:20:00,53.45,53.48,53.44,53.48,20345.0,48.0354,48.0624,48.0264,48.0624,20345.0
2020-12-02 14:25:00,53.47,53.5,53.45,53.49,29488.0,48.0534,48.0804,48.0354,48.0714,29488.0
2020-12-02 14:30:00,53.48,53.5,53.48,53.49,15981.0,48.0624,48.0804,48.0624,48.0714,15981.0
2020-12-02 14:35:00,53.48,53.5,53.46,53.49,20079.0,48.0624,48.0804,48.0444,48.0714,20079.0
2020-12-02 14:40:00,53.49,53.5,53.47,53.5,15515.0,48.0714,48.0804,48.0534,48.0804,15515.0
2020-12-02 14:45:00,53.5,53.53,53.49,53.52,38122.0,48.0804,48.1073,48.0714,48.0983,38122.0
2020-12-02 14:50:00,53.52,53.52,53.48,53.5,22286.0,48.0983,48.0983,48.0624,48.0804,22286.0
2020-12-02 14:55:00,53.5,53.51,53.48,53.5,20516.0,48.0804,48.0893,48.0624,48.0804,20516.0
2020-12-02 15:00:00,53.5,53.5,53.46,53.48,19146.0,48.0804,48.0804,48.0444,48.0624,19146.0
2020-12-02 15:05:00,53.49,53.51,53.48,53.5,39994.0,48.0714,48.0893,48.0624,48.0804,39994.0
2020-12-02 15:10:00,53.5,53.52,53.49,53.51,32849.0,48.0804,48.0983,48.0714,48.0893,32849.0
2020-12-02 15:15:00,53.51,53.52,53.45,53.45,108312.0,48.0893,48.0983,48.0354,48.0354,108312.0
2020-12-02 15:20:00,53.46,53.47,53.44,53.45,31983.0,48.0444,48.0534,48.0264,48.0354,31983.0
2020-12-02 15:25:00,53.45,53.46,53.44,53.45,29357.0,48.0354,48.0444,48.0264,48.0354,29357.0
2020-12-02 15:30:00,53.45,53.46,53.37,53.4,67557.0,48.0354,48.0444,47.9635,47.9905,67557.0
2020-12-02 15:35:00,53.4,53.45,53.38,53.42,56489.0,47.9905,48.0354,47.9725,48.0085,56489.0
2020-12-02 15:40:00,53.41,53.42,53.38,53.4,79228.0,47.9995,48.0085,47.9725,47.9905,79228.0
2020-12-02 15:45:00,53.4,53.41,53.36,53.37,73660.0,47.9905,47.9995,47.9545,47.9635,73660.0
2020-12-02 15:50:00,53.36,53.4,53.34,53.34,82723.0,47.9545,47.9905,47.9366,47.9366,82723.0
2020-12-02 15:55:00,53.35,53.41,53.34,53.4,178512.0,47.9455,47.9995,47.9366,47.9905,178512.0
2020-12-03 09:30:00,52.87,52.87,52.57,52.66,380678.0,47.5142,47.5142,47.2446,47.3254,380678.0
2020-12-03 09:35:00,52.66,52.69,52.42,52.46,255816.0,47.3254,47.3524,47.1098,47.1457,255816.0
2020-12-03 09:40:00,52.46,52.59,52.42,52.48,154287.0,47.1457,47.2625,47.1098,47.1637,154287.0
2020-12-03 09:45:00,52.48,52.48,52.25,52.35,300482.0,47.1637,47.1637,46.957,47.0468,300482.0
2020-12-03 09:50:00,52.35,52.45,52.31,52.43,80786.0,47.0468,47.1367,47.0109,47.1187,80786.0
2020-12-03 09:55:00,52.44,52.54,52.4,52.52,133474.0,47.1277,47.2176,47.0918,47.1996,133474.0
2020-12-03 10:00:00,52.52,52.56,52.37,52.4,176087.0,47.1996,47.2356,47.0648,47.0918,176087.0
2020-12-03 10:05:00,52.4,52.51,52.38,52.5,139100.0,47.0918,47.1906,47.0738,47.1817,139100.0
2020-12-03 10:10:00,52.51,52.53,52.47,52.49,99104.0,47.1906,47.2086,47.1547,47.1727,99104.0
2020-12-03 10:15:00,52.48,52.49,52.42,52.44,66782.0,47.1637,47.1727,47.1098,47.1277,66782.0
2020-12-03 10:20:00,52.45,52.52,52.42,52.51,124881.0,47.1367,47.1996,47.1098,47.1906,124881.0
2020-12-03 10:25:00,52.51,52.54,52.4,52.42,103994.0,47.1906,47.2176,47.0918,47.1098,103994.0
2020-12-03 10:30:00,52.42,52.48,52.41,52.41,75660.0,47.1098,47.1637,47.1008,47.1008,75660.0
2020-12-03 10:35:00,52.41,52.5,52.4,52.5,131642.0,47.1008,47.1817,47.0918,47.1817,131642.0
2020-12-03 10:40:00,52.5,52.5,52.4,52.42,225199.0,47.1817,47.1817,47.0918,47.1098,225199.0
2020-12-03 10:45:00,52.41,52.46,52.38,52.41,89847.0,47.1008,47.1457,47.0738,47.1008,89847.0
2020-12-03 10:50:00,52.41,52.46,52.39,52.44,92871.0,47.1008,47.1457,47.0828,47.1277,92871.0
2020-12-03 10:55:00,52.44,52.45,52.33,52.42,157950.0,47.1277,47.1367,47.0289,47.1098,157950.0
2020-12-03 11:00:00,52.42,52.45,52.36,52.4,91132.0,47.1098,47.1367,47.0558,47.0918,91132.0
2020-12-03 11:05:00,52.4,52.4,52.33,52.36,71235.0,47.0918,47.0918,47.0289,47.0558,71235.0
2020-12-03 11:10:00,52.36,52.36,52.31,52.33,79696.0,47.0558,47.0558,47.0109,47.0289,79696.0
2020-12-03 11:15:00,52.34,52.39,52.33,52.39,52034.0,47.0379,47.0828,47.0289,47.0828,52034.0
2020-12-03 11:20:00,52.39,52.48,52.38,52.43,53802.0,47.0828,47.1637,47.0738,47.1187,53802.0
2020-12-03 11:25:00,52.43,52.48,52.39,52.47,43423.0,47.1187,47.1637,47.0828,47.1547,43423.0
2020-12-03 11:30:00,52.46,52.51,52.43,52.51,58191.0,47.1457,47.1906,47.1187,47.1906,58191.0
2020-12-03 11:35:00,52.51,52.51,52.42,52.46,48166.0,47.1906,47.1906,47.1098,47.1457,48166.0
2020-12-03 11:40:00,52.46,52.46,52.39,52.4,66549.0,47.1457,47.1457,47.0828,47.0918,66549.0
2020-12-03 11:45:00,52.38,52.43,52.37,52.43,46148.0,47.0738,47.1187,47.0648,47.1187,46148.0
2020-12-03 11:50:00,52.43,52.49,52.39,52.49,72760.0,47.1187,47.1727,47.0828,47.1727,72760.0
2020-12-03 11:55:00,52.48,52.5,52.45,52.47,44270.0,47.1637,47.1817,47.1367,47.1547,44270.0
2020-12-03 12:00:00,52.48,52.5,52.46,52.48,41677.0,47.1637,47.1817,47.1457,47.1637,41677.0
2020-12-03 12:05:00,52.48,52.52,52.48,52.5,68858.0,47.1637,47.1996,47.1637,47.1817,68858.0
2020-12-03 12:10:00,52.5,52.5,52.46,52.46,82739.0,47.1817,47.1817,47.1457,47.1457,82739.0
2020-12-03 12:15:00,52.47,52.49,52.42,52.48,47250.0,47.1547,47.1727,47.1098,47.1637,47250.0
2020-12-03 12:20:00,52.48,52.5,52.48,52.49,26290.0,47.1637,47.1817,47.1637,47.1727,26290.0
2020-12-03 12:25:00,52.5,52.51,52.43,52.45,57786.0,47.1817,47.1906,47.1187,47.1367,57786.0
2020-12-03 12:30:00,52.45,52.48,52.43,52.45,34583.0,47.1367,47.1637,47.1187,47.1367,34583.0
2020-12-03 12:35:00,52.45,52.49,52.44,52.44,23488.0,47.1367,47.1727,47.1277,47.1277,23488.0
2020-12-03 12:40:00,52.45,52.46,52.44,52.45,13987.0,47.1367,47.1457,47.1277,47.1367,13987.0
2020-12-03 12:45:00,52.46,52.46,52.42,52.42,22885.0,47.1457,47.1457,47.1098,47.1098,22885.0
2020-12-03 12:50:00,52.43,52.44,52.42,52.44,17909.0,47.1187,47.1277,47.1098,47.1277,17909.0
2020-12-03 12:55:00,52.44,52.44,52.43,52.44,13281.0,47.1277,47.1277,47.1187,47.1277,13281.0
2020-12-03 13:00:00,52.43,52.44,52.41,52.42,27474.0,47.1187,47.1277,47.1008,47.1098,27474.0
2020-12-03 13:05:00,52.41,52.48,52.41,52.42,35564.0,47.1008,47.1637,47.1008,47.1098,35564.0
2020-12-03 13:10:00,52.43,52.43,52.39,52.39,26523.0,47.1187,47.1187,47.0828,47.0828,26523.0
2020-12-03 13:15:00,52.39,52.42,52.39,52.4,22027.0,47.0828,47.1098,47.0828,47.0918,22027.0
2020-12-03 13:20:00,52.39,52.4,52.38,52.39,12323.0,47.0828,47.0918,47.0738,47.0828,12323.0
2020-12-03 13:25:00,52.39,52.43,52.38,52.4,32458.0,47.0828,47.1187,47.0738,47.0918,32458.0
2020-12-03 13:30:00,52.39,52.42,52.38,52.38,46590.0,47.0828,47.1098,47.0738,47.0738,46590.0
2020-12-03 13:35:00,52.38,52.39,52.37,52.38,21937.0,47.0738,47.0828,47.0648,47.0738,21937.0
2020-12-03 13:40:00,52.37,52.39,52.35,52.38,37817.0,47.0648,47.0828,47.0468,47.0738,37817.0
2020-12-03 13:45:00,52.38,52.39,52.36,52.38,31768.0,47.0738,47.0828,47.0558,47.0738,31768.0
2020-12-03 13:50:00,52.38,52.38,52.35,52.35,27837.0,47.0738,47.0738,47.0468,47.0468,27837.0
2020-12-03 13:55:00,52.35,52.36,52.32,52.34,56085.0,47.0468,47.0558,47.0199,47.0379,56085.0
2020-12-03 14:00:00,52.36,52.41,52.35,52.38,27230.0,47.0558,47.1008,47.0468,47.0738,27230.0
2020-12-03 14:05:00,52.39,52.39,52.35,52.38,25899.0,47.0828,47.0828,47.0468,47.0738,25899.0
2020-12-03 14:10:00,52.38,52.42,52.36,52.42,34024.0,47.0738,47.1098,47.0558,47.1098,34024.0
2020-12-03 14:15:00,52.41,52.44,52.4,52.41,43177.0,47.1008,47.1277,47.0918,47.1008,43177.0
2020-12-03 14:20:00,52.4,52.41,52.38,52.41,38216.0,47.0918,47.1008,47.0738,47.1008,38216.0
2020-12-03 14:25:00,52.41,52.46,52.4,52.45,42613.0,47.1008,47.1457,47.0918,47.1367,42613.0
2020-12-03 14:30:00,52.45,52.47,52.44,52.47,26228.0,47.1367,47.1547,47.1277,47.1547,26228.0
2020-12-03 14:35:00,52.47,52.53,52.46,52.52,30544.0,47.1547,47.2086,47.1457,47.1996,30544.0
2020-12-03 14:40:00,52.52,52.55,52.51,52.54,30156.0,47.1996,47.2266,47.1906,47.2176,30156.0
2020-12-03 14:45:00,52.55,52.55,52.48,52.51,51760.0,47.2266,47.2266,47.1637,47.1906,51760.0
2020-12-03 14:50:00,52.52,52.58,52.51,52.58,28584.0,47.1996,47.2535,47.1906,47.2535,28584.0
2020-12-03 14:55:00,52.58,52.63,52.57,52.63,39002.0,47.2535,47.2985,47.2446,47.2985,39002.0
2020-12-03 15:00:00,52.62,52.71,52.62,52.71,68586.0,47.2895,47.3704,47.2895,47.3704,68586.0
2020-12-03 15:05:00,52.71,52.75,52.71,52.75,111686.0,47.3704,47.4063,47.3704,47.4063,111686.0
2020-12-03 15:10:00,52.75,52.82,52.74,52.8,113860.0,47.4063,47.4692,47.3973,47.4513,113860.0
2020-12-03 15:15:00,52.8,52.83,52.78,52.82,70784.0,47.4513,47.4782,47.4333,47.4692,70784.0
2020-12-03 15:20:00,52.83,52.91,52.82,52.91,123555.0,47.4782,47.5501,47.4692,47.5501,123555.0
2020-12-03 15:25:00,52.91,52.94,52.9,52.92,76978.0,47.5501,47.5771,47.5411,47.5591,76978.0
2020-12-03 15:30:00,52.92,52.96,52.91,52.94,97460.0,47.5591,47.5951,47.5501,47.5771,97460.0
2020-12-03 15:35:00,52.94,52.96,52.84,52.85,75137.0,47.5771,47.5951,47.4872,47.4962,75137.0
2020-12-03 15:40:00,52.85,52.85,52.71,52.8,87420.0,47.4962,47.4962,47.3704,47.4513,87420.0
2020-12-03 15:45:00,52.8,52.83,52.72,52.8,108711.0,47.4513,47.4782,47.3794,47.4513,108711.0
2020-12-03 15:50:00,52.8,52.81,52.68,52.7,126575.0,47.4513,47.4603,47.3434,47.3614,126575.0
2020-12-03 15:55:00,52.71,52.81,52.69,52.81,153986.0,47.3704,47.4603,47.3524,47.4603,153986.0
2020-12-04 09:30:00,53.55,53.59,53.43,53.52,287853.0,48.1253,48.1612,48.0174,48.0983,287853.0
2020-12-04 09:35:00,53.52,53.53,53.44,53.45,80115.0,48.0983,48.1073,48.0264,48.0354,80115.0
2020-12-04 09:40:00,53.44,53.62,53.42,53.61,140556.0,48.0264,48.1882,48.0085,48.1792,140556.0
2020-12-04 09:45:00,53.61,53.79,53.6,53.79,97691.0,48.1792,48.341,48.1702,48.341,97691.0
2020-12-04 09:50:00,53.78,53.89,53.76,53.84,139621.0,48.332,48.4308,48.314,48.3859,139621.0
2020-12-04 09:55:00,53.84,53.85,53.74,53.83,80659.0,48.3859,48.3949,48.296,48.3769,80659.0
2020-12-04 10:00:00,53.82,53.87,53.75,53.87,95315.0,48.3679,48.4129,48.305,48.4129,95315.0
2020-12-04 10:05:00,53.86,53.96,53.82,53.87,85595.0,48.4039,48.4938,48.3679,48.4129,85595.0
2020-12-04 10:10:00,53.86,53.88,53.75,53.79,70817.0,48.4039,48.4219,48.305,48.341,70817.0
2020-12-04 10:15:00,53.81,53.87,53.78,53.82,30634.0,48.3589,48.4129,48.332,48.3679,30634.0
2020-12-04 10:20:00,53.82,53.88,53.8,53.87,67189.0,48.3679,48.4219,48.35,48.4129,67189.0
2020-12-04 10:25:00,53.87,53.89,53.83,53.88,38471.0,48.4129,48.4308,48.3769,48.4219,38471.0
2020-12-04 10:30:00,53.89,53.92,53.81,53.83,51981.0,48.4308,48.4578,48.3589,48.3769,51981.0
2020-12-04 10:35:00,53.84,53.89,53.8,53.82,51436.0,48.3859,48.4308,48.35,48.3679,51436.0
2020-12-04 10:40:00,53.83,53.92,53.82,53.88,27562.0,48.3769,48.4578,48.3679,48.4219,27562.0
2020-12-04 10:45:00,53.87,53.94,53.87,53.94,78080.0,48.4129,48.4758,48.4129,48.4758,78080.0
2020-12-04 10:50:00,53.93,53.95,53.9,53.9,39527.0,48.4668,48.4848,48.4398,48.4398,39527.0
2020-12-04 10:55:00,53.91,53.93,53.84,53.86,36343.0,48.4488,48.4668,48.3859,48.4039,36343.0
2020-12-04 11:00:00,53.86,53.86,53.82,53.84,29391.0,48.4039,48.4039,48.3679,48.3859,29391.0
2020-12-04 11:05:00,53.83,53.91,53.82,53.89,47232.0,48.3769,48.4488,48.3679,48.4308,47232.0
2020-12-04 11:10:00,53.88,53.94,53.82,53.94,23593.0,48.4219,48.4758,48.3679,48.4758,23593.0
2020-12-04 11:15:00,53.93,53.95,53.9,53.94,29541.0,48.4668,48.4848,48.4398,48.4758,29541.0
2020-12-04 11:20:00,53.94,53.95,53.91,53.94,40558.0,48.4758,48.4848,48.4488,48.4758,40558.0
2020-12-04 11:25:00,53.93,53.98,53.9,53.94,31367.0,48.4668,48.5117,48.4398,48.4758,31367.0
2020-12-04 11:30:00,53.94,54.02,53.92,54.02,96509.0,48.4758,48.5477,48.4578,48.5477,96509.0
2020-12-04 11:35:00,54.01,54.12,54.0,54.1,112428.0,48.5387,48.6375,48.5297,48.6196,112428.0
2020-12-04 11:40:00,54.1,54.1,54.03,54.1,64009.0,48.6196,48.6196,48.5567,48.6196,64009.0
2020-12-04 11:45:00,54.1,54.1,54.04,54.04,24354.0,48.6196,48.6196,48.5656,48.5656,24354.0
2020-12-04 11:50:00,54.04,54.07,54.02,54.05,30301.0,48.5656,48.5926,48.5477,48.5746,30301.0
2020-12-04 11:55:00,54.04,54.09,54.03,54.08,23306.0,48.5656,48.6106,48.5567,48.6016,23306.0
2020-12-04 12:00:00,54.09,54.14,54.05,54.07,29900.0,48.6106,48.6555,48.5746,48.5926,29900.0
2020-12-04 12:05:00,54.07,54.12,54.07,54.1,22598.0,48.5926,48.6375,48.5926,48.6196,22598.0
2020-12-04 12:10:00,54.09,54.12,54.08,54.11,18349.0,48.6106,48.6375,48.6016,48.6286,18349.0
2020-12-04 12:15:00,54.11,54.14,54.1,54.13,16772.0,48.6286,48.6555,48.6196,48.6465,16772.0
2020-12-04 12:20:00,54.13,54.14,54.07,54.07,21218.0,48.6465,48.6555,48.5926,48.5926,21218.0
2020-12-04 12:25:00,54.08,54.09,54.04,54.05,17665.0,48.6016,48.6106,48.5656,48.5746,17665.0
2020-12-04 12:30:00,54.05,54.06,53.99,53.99,27443.0,48.5746,48.5836,48.5207,48.5207,27443.0
2020-12-04 12:35:00,54.0,54.01,53.97,54.0,20788.0,48.5297,48.5387,48.5027,48.5297,20788.0
2020-12-04 12:40:00,54.0,54.0,53.93,53.96,27545.0,48.5297,48.5297,48.4668,48.4938,27545.0
2020-12-04 12:45:00,53.95,53.96,53.91,53.93,12262.0,48.4848,48.4938,48.4488,48.4668,12262.0
2020-12-04 12:50:00,53.92,53.95,53.89,53.94,21330.0,48.4578,48.4848,48.4308,48.4758,21330.0
2020-12-04 12:55:00,53.94,53.95,53.91,53.92,10106.0,48.4758,48.4848,48.4488,48.4578,10106.0
2020-12-04 13:00:00,53.91,53.95,53.9,53.91,14434.0,48.4488,48.4848,48.4398,48.4488,14434.0
2020-12-04 13:05:00,53.91,53.91,53.89,53.9,12500.0,48.4488,48.4488,48.4308,48.4398,12500.0
2020-12-04 13:10:00,53.91,53.94,53.89,53.89,11634.0,48.4488,48.4758,48.4308,48.4308,11634.0
2020-12-04 13:15:00,53.9,53.94,53.88,53.92,14378.0,48.4398,48.4758,48.4219,48.4578,14378.0
2020-12-04 13:20:00,53.92,53.92,53.88,53.9,20243.0,48.4578,48.4578,48.4219,48.4398,20243.0
2020-12-04 13:25:00,53.9,53.92,53.89,53.91,20897.0,48.4398,48.4578,48.4308,48.4488,20897.0
2020-12-04 13:30:00,53.9,53.95,53.9,53.95,8667.0,48.4398,48.4848,48.4398,48.4848,8667.0
2020-12-04 13:35:00,53.95,53.98,53.93,53.98,21066.0,48.4848,48.5117,48.4668,48.5117,21066.0
2020-12-04 13:40:00,53.98,53.99,53.9,53.9,36287.0,48.5117,48.5207,48.4398,48.4398,36287.0
2020-12-04 13:45:00,53.91,53.92,53.88,53.89,210271.0,48.4488,48.4578,48.4219,48.4308,210271.0
2020-12-04 13:50:00,53.89,53.89,53.85,53.87,14718.0,48.4308,48.4308,48.3949,48.4129,14718.0
2020-12-04 13:55:00,53.86,53.89,53.84,53.87,23323.0,48.4039,48.4308,48.3859,48.4129,23323.0
2020-12-04 14:00:00,53.87,53.9,53.85,53.89,22254.0,48.4129,48.4398,48.3949,48.4308,22254.0
2020-12-04 14:05:00,53.89,53.89,53.84,53.84,11732.0,48.4308,48.4308,48.3859,48.3859,11732.0
2020-12-04 14:10:00,53.84,53.87,53.83,53.84,17699.0,48.3859,48.4129,48.3769,48.3859,17699.0
2020-12-04 14:15:00,53.84,53.85,53.8,53.81,27450.0,48.3859,48.3949,48.35,48.3589,27450.0
2020-12-04 14:20:00,53.8,53.84,53.8,53.8,15906.0,48.35,48.3859,48.35,48.35,15906.0
2020-12-04 14:25:00,53.8,53.82,53.79,53.81,14951.0,48.35,48.3679,48.341,48.3589,14951.0
2020-12-04 14:30:00,53.8,53.81,53.77,53.77,29506.0,48.35,48.3589,48.323,48.323,29506.0
2020-12-04 14:35:00,53.77,53.78,53.75,53.75,17845.0,48.323,48.332,48.305,48.305,17845.0
2020-12-04 14:40:00,53.76,53.77,53.72,53.75,59931.0,48.314,48.323,48.2781,48.305,59931.0
2020-12-04 14:45:00,53.75,53.75,53.68,53.69,38418.0,48.305,48.305,48.2421,48.2511,38418.0
2020-12-04 14:50:00,53.69,53.7,53.66,53.66,16089.0,48.2511,48.2601,48.2241,48.2241,16089.0
2020-12-04 14:55:00,53.67,53.67,53.66,53.66,20511.0,48.2331,48.2331,48.2241,48.2241,20511.0
2020-12-04 15:00:00,53.66,53.75,53.65,53.73,51835.0,48.2241,48.305,48.2152,48.2871,51835.0
2020-12-04 15:05:00,53.73,53.74,53.69,53.71,30123.0,48.2871,48.296,48.2511,48.2691,30123.0
2020-12-04 15:10:00,53.7,53.8,53.7,53.79,35919.0,48.2601,48.35,48.2601,48.341,35919.0
2020-12-04 15:15:00,53.79,53.84,53.78,53.83,30155.0,48.341,48.3859,48.332,48.3769,30155.0
2020-12-04 15:20:00,53.83,53.85,53.81,53.85,18180.0,48.3769,48.3949,48.3589,48.3949,18180.0
2020-12-04 15:25:00,53.84,53.85,53.81,53.83,23229.0,48.3859,48.3949,48.3589,48.3769,23229.0
2020-12-04 15:30:00,53.83,53.84,53.8,53.83,31481.0,48.3769,48.3859,48.35,48.3769,31481.0
2020-12-04 15:35:00,53.82,53.82,53.76,53.78,39524.0,48.3679,48.3679,48.314,48.332,39524.0
2020-12-04 15:40:00,53.78,53.8,53.74,53.78,57211.0,48.332,48.35,48.296,48.332,57211.0
2020-12-04 15:45:00,53.78,53.78,53.73,53.74,41612.0,48.332,48.332,48.2871,48.296,41612.0
2020-12-04 15:50:00,53.74,53.77,53.71,53.77,128004.0,48.296,48.323,48.2691,48.323,128004.0
2020-12-04 15:55:00,53.76,53.76,53.68,53.74,175090.0,48.314,48.314,48.2421,48.296,175090.0
2020-12-07 09:30:00,54.38,54.41,54.3,54.37,327004.0,48.8712,48.8982,48.7993,48.8622,327004.0
2020-12-07 09:35:00,54.38,54.4,54.29,54.31,167004.0,48.8712,48.8892,48.7903,48.8083,167004.0
2020-12-07 09:40:00,54.33,54.33,54.12,54.14,237170.0,48.8263,48.8263,48.6375,48.6555,237170.0
2020-12-07 09:45:00,54.14,54.18,54.06,54.08,102023.0,48.6555,48.6915,48.5836,48.6016,102023.0
2020-12-07 09:50:00,54.08,54.08,54.02,54.05,100239.0,48.6016,48.6016,48.5477,48.5746,100239.0
2020-12-07 09:55:00,54.05,54.14,54.02,54.14,154762.0,48.5746,48.6555,48.5477,48.6555,154762.0
2020-12-07 10:00:00,54.14,54.18,54.09,54.13,71763.0,48.6555,48.6915,48.6106,48.6465,71763.0
2020-12-07 10:05:00,54.14,54.14,54.05,54.09,63557.0,48.6555,48.6555,48.5746,48.6106,63557.0
2020-12-07 10:10:00,54.08,54.08,53.9,53.91,127365.0,48.6016,48.6016,48.4398,48.4488,127365.0
2020-12-07 10:15:00,53.92,53.96,53.86,53.86,98804.0,48.4578,48.4938,48.4039,48.4039,98804.0
2020-12-07 10:20:00,53.87,53.89,53.83,53.86,61042.0,48.4129,48.4308,48.3769,48.4039,61042.0
2020-12-07 10:25:00,53.86,53.91,53.86,53.91,40554.0,48.4039,48.4488,48.4039,48.4488,40554.0
2020-12-07 10:30:00,53.91,54.0,53.9,53.95,153837.0,48.4488,48.5297,48.4398,48.4848,153837.0
2020-12-07 10:35:00,53.94,54.07,53.93,53.99,122797.0,48.4758,48.5926,48.4668,48.5207,122797.0
2020-12-07 10:40:00,54.0,54.08,53.97,54.07,66236.0,48.5297,48.6016,48.5027,48.5926,66236.0
2020-12-07 10:45:00,54.06,54.1,54.01,54.03,97649.0,48.5836,48.6196,48.5387,48.5567,97649.0
2020-12-07 10:50:00,54.02,54.06,54.0,54.0,35727.0,48.5477,48.5836,48.5297,48.5297,35727.0
2020-12-07 10:55:00,54.0,54.06,54.0,54.04,41865.0,48.5297,48.5836,48.5297,48.5656,41865.0
2020-12-07 11:00:00,54.05,54.05,54.0,54.04,27826.0,48.5746,48.5746,48.5297,48.5656,27826.0
2020-12-07 11:05:00,54.04,54.13,54.03,54.1,61220.0,48.5656,48.6465,48.5567,48.6196,61220.0
2020-12-07 11:10:00,54.1,54.15,54.07,54.1,67945.0,48.6196,48.6645,48.5926,48.6196,67945.0
2020-12-07 11:15:00,54.1,54.11,54.07,54.1,34957.0,48.6196,48.6286,48.5926,48.6196,34957.0
2020-12-07 11:20:00,54.1,54.14,54.08,54.08,37871.0,48.6196,48.6555,48.6016,48.6016,37871.0
2020-12-07 11:25:00,54.09,54.13,54.08,54.13,61640.0,48.6106,48.6465,48.6016,48.6465,61640.0
2020-12-07 11:30:00,54.13,54.19,54.1,54.15,83463.0,48.6465,48.7005,48.6196,48.6645,83463.0
2020-12-07 11:35:00,54.16,54.21,54.1,54.2,35679.0,48.6735,48.7184,48.6196,48.7094,35679.0
2020-12-07 11:40:00,54.2,54.23,54.18,54.2,36354.0,48.7094,48.7364,48.6915,48.7094,36354.0
2020-12-07 11:45:00,54.2,54.36,54.19,54.36,38170.0,48.7094,48.8532,48.7005,48.8532,38170.0
2020-12-07 11:50:00,54.36,54.37,54.31,54.32,31819.0,48.8532,48.8622,48.8083,48.8173,31819.0
2020-12-07 11:55:00,54.33,54.39,54.29,54.37,90189.0,48.8263,48.8802,48.7903,48.8622,90189.0
2020-12-07 12:00:00,54.36,54.37,54.31,54.32,73719.0,48.8532,48.8622,48.8083,48.8173,73719.0
2020-12-07 12:05:00,54.31,54.35,54.31,54.34,14285.0,48.8083,48.8442,48.8083,48.8353,14285.0
2020-12-07 12:10:00,54.35,54.38,54.35,54.37,17900.0,48.8442,48.8712,48.8442,48.8622,17900.0
2020-12-07 12:15:00,54.38,54.38,54.32,54.37,21760.0,48.8712,48.8712,48.8173,48.8622,21760.0
2020-12-07 12:20:00,54.37,54.37,54.35,54.37,13159.0,48.8622,48.8622,48.8442,48.8622,13159.0
2020-12-07 12:25:00,54.36,54.38,54.32,54.33,20083.0,48.8532,48.8712,48.8173,48.8263,20083.0
2020-12-07 12:30:00,54.33,54.34,54.28,54.28,18659.0,48.8263,48.8353,48.7813,48.7813,18659.0
2020-12-07 12:35:00,54.29,54.31,54.27,54.31,23690.0,48.7903,48.8083,48.7723,48.8083,23690.0
2020-12-07 12:40:00,54.3,54.4,54.3,54.4,25216.0,48.7993,48.8892,48.7993,48.8892,25216.0
2020-12-07 12:45:00,54.39,54.44,54.34,54.44,44313.0,48.8802,48.9251,48.8353,48.9251,44313.0
2020-12-07 12:50:00,54.43,54.46,54.41,54.44,19133.0,48.9161,48.9431,48.8982,48.9251,19133.0
2020-12-07 12:55:00,54.44,54.45,54.42,54.42,16694.0,48.9251,48.9341,48.9072,48.9072,16694.0
2020-12-07 13:00:00,54.42,54.45,54.39,54.45,39324.0,48.9072,48.9341,48.8802,48.9341,39324.0
2020-12-07 13:05:00,54.44,54.44,54.41,54.41,15410.0,48.9251,48.9251,48.8982,48.8982,15410.0
2020-12-07 13:10:00,54.41,54.42,54.38,54.39,31924.0,48.8982,48.9072,48.8712,48.8802,31924.0
2020-12-07 13:15:00,54.38,54.45,54.37,54.45,26689.0,48.8712,48.9341,48.8622,48.9341,26689.0
2020-12-07 13:20:00,54.44,54.46,54.43,54.45,26920.0,48.9251,48.9431,48.9161,48.9341,26920.0
2020-12-07 13:25:00,54.46,54.47,54.43,54.47,28188.0,48.9431,48.9521,48.9161,48.9521,28188.0
2020-12-07 13:30:00,54.46,54.49,54.44,54.44,46996.0,48.9431,48.9701,48.9251,48.9251,46996.0
2020-12-07 13:35:00,54.44,54.44,54.4,54.4,28662.0,48.9251,48.9251,48.8892,48.8892,28662.0
2020-12-07 13:40:00,54.4,54.42,54.37,54.4,21868.0,48.8892,48.9072,48.8622,48.8892,21868.0
2020-12-07 13:45:00,54.4,54.45,54.4,54.41,29196.0,48.8892,48.9341,48.8892,48.8982,29196.0
2020-12-07 13:50:00,54.41,54.44,54.4,54.43,20577.0,48.8982,48.9251,48.8892,48.9161,20577.0
2020-12-07 13:55:00,54.43,54.44,54.41,54.44,9008.0,48.9161,48.9251,48.8982,48.9251,9008.0
2020-12-07 14:00:00,54.44,54.44,54.36,54.37,17311.0,48.9251,48.9251,48.8532,48.8622,17311.0
2020-12-07 14:05:00,54.36,54.41,54.35,54.38,17736.0,48.8532,48.8982,48.8442,48.8712,17736.0
2020-12-07 14:10:00,54.39,54.4,54.38,54.39,23275.0,48.8802,48.8892,48.8712,48.8802,23275.0
2020-12-07 14:15:00,54.4,54.4,54.33,54.34,34609.0,48.8892,48.8892,48.8263,48.8353,34609.0
2020-12-07 14:20:00,54.34,54.34,54.32,54.33,19182.0,48.8353,48.8353,48.8173,48.8263,19182.0
2020-12-07 14:25:00,54.32,54.34,54.32,54.33,23577.0,48.8173,48.8353,48.8173,48.8263,23577.0
2020-12-07 14:30:00,54.32,54.37,54.32,54.37,21066.0,48.8173,48.8622,48.8173,48.8622,21066.0
2020-12-07 14:35:00,54.36,54.37,54.35,54.36,15626.0,48.8532,48.8622,48.8442,48.8532,15626.0
2020-12-07 14:40:00,54.36,54.36,54.32,54.34,16792.0,48.8532,48.8532,48.8173,48.8353,16792.0
2020-12-07 14:45:00,54.34,54.35,54.31,54.32,18273.0,48.8353,48.8442,48.8083,48.8173,18273.0
2020-12-07 14:50:00,54.32,54.32,54.29,54.3,33836.0,48.8173,48.8173,48.7903,48.7993,33836.0
2020-12-07 14:55:00,54.29,54.32,54.27,54.32,37939.0,48.7903,48.8173,48.7723,48.8173,37939.0
2020-12-07 15:00:00,54.32,54.34,54.29,54.3,17301.0,48.8173,48.8353,48.7903,48.7993,17301.0
2020-12-07 15:05:00,54.3,54.31,54.27,54.27,28245.0,48.7993,48.8083,48.7723,48.7723,28245.0
2020-12-07 15:10:00,54.27,54.28,54.22,54.23,51972.0,48.7723,48.7813,48.7274,48.7364,51972.0
2020-12-07 15:15:00,54.23,54.24,54.2,54.23,46906.0,48.7364,48.7454,48.7094,48.7364,46906.0
2020-12-07 15:20:00,54.23,54.24,54.2,54.22,20137.0,48.7364,48.7454,48.7094,48.7274,20137.0
2020-12-07 15:25:00,54.22,54.26,54.21,54.26,53502.0,48.7274,48.7634,48.7184,48.7634,53502.0
2020-12-07 15:30:00,54.26,54.28,54.25,54.28,31588.0,48.7634,48.7813,48.7544,48.7813,31588.0
2020-12-07 15:35:00,54.28,54.33,54.27,54.28,43134.0,48.7813,48.8263,48.7723,48.7813,43134.0
2020-12-07 15:40:00,54.28,54.28,54.21,54.22,46569.0,48.7813,48.7813,48.7184,48.7274,46569.0
2020-12-07 15:45:00,54.23,54.23,54.14,54.16,64038.0,48.7364,48.7364,48.6555,48.6735,64038.0
2020-12-07 15:50:00,54.15,54.25,54.15,54.23,99247.0,48.6645,48.7544,48.6645,48.7364,99247.0
2020-12-07 15:55:00,54.23,54.29,54.23,54.26,188083.0,48.7364,48.7903,48.7364,48.7634,188083.0
2020-12-08 09:30:00,53.69,53.88,53.62,53.86,173808.0,48.2511,48.4219,48.1882,48.4039,173808.0
2020-12-08 09:35:00,53.88,53.93,53.79,53.8,62259.0,48.4219,48.4668,48.341,48.35,62259.0
2020-12-08 09:40:00,53.8,54.05,53.8,54.03,62413.0,48.35,48.5746,48.35,48.5567,62413.0
2020-12-08 09:45:00,54.02,54.04,53.88,53.89,45028.0,48.5477,48.5656,48.4219,48.4308,45028.0
2020-12-08 09:50:00,53.89,54.06,53.88,54.05,70983.0,48.4308,48.5836,48.4219,48.5746,70983.0
2020-12-08 09:55:00,54.04,54.11,53.99,54.11,53996.0,48.5656,48.6286,48.5207,48.6286,53996.0
2020-12-08 10:00:00,54.11,54.14,54.03,54.11,47883.0,48.6286,48.6555,48.5567,48.6286,47883.0
2020-12-08 10:05:00,54.12,54.18,54.09,54.12,32902.0,48.6375,48.6915,48.6106,48.6375,32902.0
2020-12-08 10:10:00,54.11,54.13,54.03,54.12,48909.0,48.6286,48.6465,48.5567,48.6375,48909.0
2020-12-08 10:15:00,54.12,54.13,54.04,54.05,31284.0,48.6375,48.6465,48.5656,48.5746,31284.0
2020-12-08 10:20:00,54.04,54.08,53.99,54.05,37835.0,48.5656,48.6016,48.5207,48.5746,37835.0
2020-12-08 10:25:00,54.05,54.14,54.04,54.13,90645.0,48.5746,48.6555,48.5656,48.6465,90645.0
2020-12-08 10:30:00,54.14,54.24,54.13,54.2,51369.0,48.6555,48.7454,48.6465,48.7094,51369.0
2020-12-08 10:35:00,54.2,54.3,54.18,54.3,42495.0,48.7094,48.7993,48.6915,48.7993,42495.0
2020-12-08 10:40:00,54.3,54.33,54.27,54.3,41020.0,48.7993,48.8263,48.7723,48.7993,41020.0
2020-12-08 10:45:00,54.31,54.37,54.3,54.36,34287.0,48.8083,48.8622,48.7993,48.8532,34287.0
2020-12-08 10:50:00,54.35,54.46,54.35,54.41,85736.0,48.8442,48.9431,48.8442,48.8982,85736.0
2020-12-08 10:55:00,54.41,54.53,54.4,54.53,47418.0,48.8982,49.006,48.8892,49.006,47418.0
2020-12-08 11:00:00,54.53,55.06,54.24,54.51,1497941.0,49.006,49.4823,48.7454,48.988,1497941.0
2020-12-08 11:05:00,54.51,54.63,54.45,54.6,177166.0,48.988,49.0959,48.9341,49.0689,177166.0
2020-12-08 11:10:00,54.58,54.61,54.52,54.56,105834.0,49.0509,49.0779,48.997,49.033,105834.0
2020-12-08 11:15:00,54.55,54.67,54.51,54.65,89249.0,49.024,49.1318,48.988,49.1139,89249.0
2020-12-08 11:20:00,54.65,54.7,54.62,54.68,73552.0,49.1139,49.1588,49.0869,49.1408,73552.0
2020-12-08 11:25:00,54.68,54.84,54.66,54.79,76393.0,49.1408,49.2846,49.1228,49.2397,76393.0
2020-12-08 11:30:00,54.79,54.81,54.66,54.67,174476.0,49.2397,49.2576,49.1228,49.1318,174476.0
2020-12-08 11:35:00,54.67,54.72,54.61,54.64,43581.0,49.1318,49.1768,49.0779,49.1049,43581.0
2020-12-08 11:40:00,54.64,54.64,54.56,54.58,61766.0,49.1049,49.1049,49.033,49.0509,61766.0
2020-12-08 11:45:00,54.58,54.63,54.57,54.62,32811.0,49.0509,49.0959,49.042,49.0869,32811.0
2020-12-08 11:50:00,54.62,54.68,54.61,54.65,32061.0,49.0869,49.1408,49.0779,49.1139,32061.0
2020-12-08 11:55:00,54.65,54.68,54.63,54.65,28943.0,49.1139,49.1408,49.0959,49.1139,28943.0
2020-12-08 12:00:00,54.66,54.66,54.6,54.61,30996.0,49.1228,49.1228,49.0689,49.0779,30996.0
2020-12-08 12:05:00,54.6,54.65,54.59,54.65,33639.0,49.0689,49.1139,49.0599,49.1139,33639.0
2020-12-08 12:10:00,54.65,54.71,54.64,54.69,49191.0,49.1139,49.1678,49.1049,49.1498,49191.0
2020-12-08 12:15:00,54.7,54.72,54.68,54.71,46310.0,49.1588,49.1768,49.1408,49.1678,46310.0
2020-12-08 12:20:00,54.72,54.79,54.71,54.78,43285.0,49.1768,49.2397,49.1678,49.2307,43285.0
2020-12-08 12:25:00,54.77,54.84,54.76,54.82,47948.0,49.2217,49.2846,49.2127,49.2666,47948.0
2020-12-08 12:30:00,54.83,54.84,54.79,54.8,100644.0,49.2756,49.2846,49.2397,49.2487,100644.0
2020-12-08 12:35:00,54.81,54.81,54.75,54.79,16606.0,49.2576,49.2576,49.2037,49.2397,16606.0
2020-12-08 12:40:00,54.79,54.82,54.76,54.79,21880.0,49.2397,49.2666,49.2127,49.2397,21880.0
2020-12-08 12:45:00,54.8,54.85,54.79,54.8,41581.0,49.2487,49.2936,49.2397,49.2487,41581.0
2020-12-08 12:50:00,54.8,54.85,54.8,54.82,28155.0,49.2487,49.2936,49.2487,49.2666,28155.0
2020-12-08 12:55:00,54.83,54.85,54.82,54.83,29025.0,49.2756,49.2936,49.2666,49.2756,29025.0
2020-12-08 13:00:00,54.84,54.88,54.83,54.87,27206.0,49.2846,49.3206,49.2756,49.3116,27206.0
2020-12-08 13:05:00,54.86,54.89,54.86,54.88,25398.0,49.3026,49.3295,49.3026,49.3206,25398.0
2020-12-08 13:10:00,54.88,54.89,54.81,54.82,37011.0,49.3206,49.3295,49.2576,49.2666,37011.0
2020-12-08 13:15:00,54.82,54.85,54.77,54.85,43260.0,49.2666,49.2936,49.2217,49.2936,43260.0
2020-12-08 13:20:00,54.84,54.89,54.84,54.88,37394.0,49.2846,49.3295,49.2846,49.3206,37394.0
2020-12-08 13:25:00,54.88,54.89,54.8,54.84,32174.0,49.3206,49.3295,49.2487,49.2846,32174.0
2020-12-08 13:30:00,54.83,54.85,54.81,54.83,22118.0,49.2756,49.2936,49.2576,49.2756,22118.0
2020-12-08 13:35:00,54.84,54.84,54.79,54.81,22064.0,49.2846,49.2846,49.2397,49.2576,22064.0
2020-12-08 13:40:00,54.81,54.83,54.78,54.8,28391.0,49.2576,49.2756,49.2307,49.2487,28391.0
2020-12-08 13:45:00,54.79,54.8,54.74,54.74,33576.0,49.2397,49.2487,49.1947,49.1947,33576.0
2020-12-08 13:50:00,54.75,54.79,54.74,54.77,34821.0,49.2037,49.2397,49.1947,49.2217,34821.0
2020-12-08 13:55:00,54.77,54.78,54.73,54.77,60979.0,49.2217,49.2307,49.1858,49.2217,60979.0
2020-12-08 14:00:00,54.77,54.78,54.74,54.76,25956.0,49.2217,49.2307,49.1947,49.2127,25956.0
2020-12-08 14:05:00,54.76,54.77,54.71,54.73,26925.0,49.2127,49.2217,49.1678,49.1858,26925.0
2020-12-08 14:10:00,54.72,54.79,54.72,54.79,23814.0,49.1768,49.2397,49.1768,49.2397,23814.0
2020-12-08 14:15:00,54.8,54.82,54.78,54.81,33309.0,49.2487,49.2666,49.2307,49.2576,33309.0
2020-12-08 14:20:00,54.8,54.84,54.79,54.83,16698.0,49.2487,49.2846,49.2397,49.2756,16698.0
2020-12-08 14:25:00,54.84,54.87,54.83,54.84,25874.0,49.2846,49.3116,49.2756,49.2846,25874.0
2020-12-08 14:30:00,54.84,54.85,54.81,54.81,19879.0,49.2846,49.2936,49.2576,49.2576,19879.0
2020-12-08 14:35:00,54.81,54.82,54.8,54.81,20436.0,49.2576,49.2666,49.2487,49.2576,20436.0
2020-12-08 14:40:00,54.8,54.85,54.8,54.83,19522.0,49.2487,49.2936,49.2487,49.2756,19522.0
2020-12-08 14:45:00,54.83,54.83,54.79,54.8,32150.0,49.2756,49.2756,49.2397,49.2487,32150.0
2020-12-08 14:50:00,54.8,54.81,54.77,54.79,37516.0,49.2487,49.2576,49.2217,49.2397,37516.0
2020-12-08 14:55:00,54.79,54.8,54.72,54.75,44008.0,49.2397,49.2487,49.1768,49.2037,44008.0
2020-12-08 15:00:00,54.74,54.77,54.65,54.69,66388.0,49.1947,49.2217,49.1139,49.1498,66388.0
2020-12-08 15:05:00,54.69,54.76,54.68,54.76,53293.0,49.1498,49.2127,49.1408,49.2127,53293.0
2020-12-08 15:10:00,54.76,54.84,54.72,54.8,105621.0,49.2127,49.2846,49.1768,49.2487,105621.0
2020-12-08 15:15:00,54.8,54.8,54.72,54.74,27705.0,49.2487,49.2487,49.1768,49.1947,27705.0
2020-12-08 15:20:00,54.75,54.76,54.73,54.76,30682.0,49.2037,49.2127,49.1858,49.2127,30682.0
2020-12-08 15:25:00,54.76,54.81,54.75,54.77,41186.0,49.2127,49.2576,49.2037,49.2217,41186.0
2020-12-08 15:30:00,54.76,54.78,54.73,54.73,59155.0,49.2127,49.2307,49.1858,49.1858,59155.0
2020-12-08 15:35:00,54.73,54.76,54.7,54.71,52492.0,49.1858,49.2127,49.1588,49.1678,52492.0
2020-12-08 15:40:00,54.71,54.79,54.7,54.72,72250.0,49.1678,49.2397,49.1588,49.1768,72250.0
2020-12-08 15:45:00,54.71,54.76,54.7,54.75,68013.0,49.1678,49.2127,49.1588,49.2037,68013.0
2020-12-08 15:50:00,54.74,54.76,54.72,54.73,97920.0,49.1947,49.2127,49.1768,49.1858,97920.0
2020-12-08 15:55:00,54.74,54.79,54.72,54.72,184950.0,49.1947,49.2397,49.1768,49.1768,184950.0
2020-12-09 09:30:00,54.96,55.02,54.86,54.86,278565.0,49.3925,49.4464,49.3026,49.3026,278565.0
2020-12-09 09:35:00,54.86,54.89,54.77,54.85,173359.0,49.3026,49.3295,49.2217,49.2936,173359.0
2020-12-09 09:40:00,54.85,54.85,54.7,54.72,135204.0,49.2936,49.2936,49.1588,49.1768,135204.0
2020-12-09 09:45:00,54.73,54.73,54.66,54.7,86921.0,49.1858,49.1858,49.1228,49.1588,86921.0
2020-12-09 09:50:00,54.69,54.7,54.62,54.65,150408.0,49.1498,49.1588,49.0869,49.1139,150408.0
2020-12-09 09:55:00,54.66,54.67,54.61,54.67,131304.0,49.1228,49.1318,49.0779,49.1318,131304.0
2020-12-09 10:00:00,54.67,54.69,54.58,54.61,103678.0,49.1318,49.1498,49.0509,49.0779,103678.0
2020-12-09 10:05:00,54.62,54.66,54.58,54.61,58265.0,49.0869,49.1228,49.0509,49.0779,58265.0
2020-12-09 10:10:00,54.62,54.63,54.55,54.58,48845.0,49.0869,49.0959,49.024,49.0509,48845.0
2020-12-09 10:15:00,54.57,54.62,54.55,54.58,75802.0,49.042,49.0869,49.024,49.0509,75802.0
2020-12-09 10:20:00,54.6,54.6,54.55,54.57,34948.0,49.0689,49.0689,49.024,49.042,34948.0
2020-12-09 10:25:00,54.58,54.58,54.44,54.44,57076.0,49.0509,49.0509,48.9251,48.9251,57076.0
2020-12-09 10:30:00,54.44,54.47,54.34,54.4,141401.0,48.9251,48.9521,48.8353,48.8892,141401.0
2020-12-09 10:35:00,54.39,54.4,54.25,54.26,75497.0,48.8802,48.8892,48.7544,48.7634,75497.0
2020-12-09 10:40:00,54.26,54.38,54.25,54.36,37883.0,48.7634,48.8712,48.7544,48.8532,37883.0
2020-12-09 10:45:00,54.36,54.36,54.29,54.29,41857.0,48.8532,48.8532,48.7903,48.7903,41857.0
2020-12-09 10:50:00,54.3,54.37,54.29,54.32,67038.0,48.7993,48.8622,48.7903,48.8173,67038.0
2020-12-09 10:55:00,54.32,54.34,54.23,54.23,66964.0,48.8173,48.8353,48.7364,48.7364,66964.0
2020-12-09 11:00:00,54.24,54.29,54.22,54.28,42486.0,48.7454,48.7903,48.7274,48.7813,42486.0
2020-12-09 11:05:00,54.28,54.39,54.27,54.3,65574.0,48.7813,48.8802,48.7723,48.7993,65574.0
2020-12-09 11:10:00,54.3,54.31,54.24,54.25,61884.0,48.7993,48.8083,48.7454,48.7544,61884.0
2020-12-09 11:15:00,54.25,54.27,54.2,54.22,62715.0,48.7544,48.7723,48.7094,48.7274,62715.0
2020-12-09 11:20:00,54.22,54.24,54.17,54.19,119623.0,48.7274,48.7454,48.6825,48.7005,119623.0
2020-12-09 11:25:00,54.19,54.2,54.11,54.15,100245.0,48.7005,48.7094,48.6286,48.6645,100245.0
2020-12-09 11:30:00,54.15,54.17,53.88,53.91,267166.0,48.6645,48.6825,48.4219,48.4488,267166.0
2020-12-09 11:35:00,53.91,54.13,53.9,54.12,80645.0,48.4488,48.6465,48.4398,48.6375,80645.0
2020-12-09 11:40:00,54.12,54.17,54.08,54.17,27685.0,48.6375,48.6825,48.6016,48.6825,27685.0
2020-12-09 11:45:00,54.18,54.18,54.09,54.09,40610.0,48.6915,48.6915,48.6106,48.6106,40610.0
2020-12-09 11:50:00,54.1,54.18,54.09,54.17,36101.0,48.6196,48.6915,48.6106,48.6825,36101.0
2020-12-09 11:55:00,54.16,54.2,54.13,54.14,21163.0,48.6735,48.7094,48.6465,48.6555,21163.0
2020-12-09 12:00:00,54.14,54.14,54.1,54.13,18922.0,48.6555,48.6555,48.6196,48.6465,18922.0
2020-12-09 12:05:00,54.12,54.17,54.12,54.17,22957.0,48.6375,48.6825,48.6375,48.6825,22957.0
2020-12-09 12:10:00,54.16,54.19,54.12,54.12,21103.0,48.6735,48.7005,48.6375,48.6375,21103.0
2020-12-09 12:15:00,54.13,54.13,54.08,54.12,59721.0,48.6465,48.6465,48.6016,48.6375,59721.0
2020-12-09 12:20:00,54.12,54.13,54.05,54.05,86271.0,48.6375,48.6465,48.5746,48.5746,86271.0
2020-12-09 12:25:00,54.05,54.08,54.03,54.07,19831.0,48.5746,48.6016,48.5567,48.5926,19831.0
2020-12-09 12:30:00,54.07,54.08,54.05,54.05,17486.0,48.5926,48.6016,48.5746,48.5746,17486.0
2020-12-09 12:35:00,54.05,54.07,54.03,54.05,128605.0,48.5746,48.5926,48.5567,48.5746,128605.0
2020-12-09 12:40:00,54.05,54.06,54.03,54.04,27186.0,48.5746,48.5836,48.5567,48.5656,27186.0
2020-12-09 12:45:00,54.04,54.05,54.0,54.03,32842.0,48.5656,48.5746,48.5297,48.5567,32842.0
2020-12-09 12:50:00,54.02,54.05,54.0,54.05,38307.0,48.5477,48.5746,48.5297,48.5746,38307.0
2020-12-09 12:55:00,54.05,54.12,54.03,54.11,109243.0,48.5746,48.6375,48.5567,48.6286,109243.0
2020-12-09 13:00:00,54.12,54.12,54.0,54.01,97021.0,48.6375,48.6375,48.5297,48.5387,97021.0
2020-12-09 13:05:00,54.01,54.03,53.97,53.99,19879.0,48.5387,48.5567,48.5027,48.5207,19879.0
2020-12-09 13:10:00,53.98,53.99,53.96,53.97,14942.0,48.5117,48.5207,48.4938,48.5027,14942.0
2020-12-09 13:15:00,53.97,54.02,53.96,53.98,26265.0,48.5027,48.5477,48.4938,48.5117,26265.0
2020-12-09 13:20:00,53.99,54.02,53.97,54.0,19997.0,48.5207,48.5477,48.5027,48.5297,19997.0
2020-12-09 13:25:00,54.0,54.01,53.92,53.92,29424.0,48.5297,48.5387,48.4578,48.4578,29424.0
2020-12-09 13:30:00,53.91,53.92,53.86,53.87,60748.0,48.4488,48.4578,48.4039,48.4129,60748.0
2020-12-09 13:35:00,53.87,53.93,53.86,53.93,36567.0,48.4129,48.4668,48.4039,48.4668,36567.0
2020-12-09 13:40:00,53.93,53.96,53.86,53.92,39924.0,48.4668,48.4938,48.4039,48.4578,39924.0
2020-12-09 13:45:00,53.92,53.99,53.91,53.96,24529.0,48.4578,48.5207,48.4488,48.4938,24529.0
2020-12-09 13:50:00,53.97,53.97,53.91,53.91,18682.0,48.5027,48.5027,48.4488,48.4488,18682.0
2020-12-09 13:55:00,53.91,53.92,53.81,53.84,58438.0,48.4488,48.4578,48.3589,48.3859,58438.0
2020-12-09 14:00:00,53.84,53.9,53.83,53.86,41591.0,48.3859,48.4398,48.3769,48.4039,41591.0
2020-12-09 14:05:00,53.85,53.91,53.83,53.91,32664.0,48.3949,48.4488,48.3769,48.4488,32664.0
2020-12-09 14:10:00,53.91,54.0,53.91,53.98,18141.0,48.4488,48.5297,48.4488,48.5117,18141.0
2020-12-09 14:15:00,53.98,54.0,53.94,54.0,31360.0,48.5117,48.5297,48.4758,48.5297,31360.0
2020-12-09 14:20:00,54.0,54.03,53.98,54.0,88979.0,48.5297,48.5567,48.5117,48.5297,88979.0
2020-12-09 14:25:00,54.0,54.11,53.99,54.04,55026.0,48.5297,48.6286,48.5207,48.5656,55026.0
2020-12-09 14:30:00,54.03,54.05,53.98,54.02,53570.0,48.5567,48.5746,48.5117,48.5477,53570.0
2020-12-09 14:35:00,54.03,54.09,54.0,54.05,123001.0,48.5567,48.6106,48.5297,48.5746,123001.0
2020-12-09 14:40:00,54.04,54.06,54.0,54.02,12831.0,48.5656,48.5836,48.5297,48.5477,12831.0
2020-12-09 14:45:00,54.03,54.07,54.01,54.05,19255.0,48.5567,48.5926,48.5387,48.5746,19255.0
2020-12-09 14:50:00,54.06,54.06,53.99,54.05,23776.0,48.5836,48.5836,48.5207,48.5746,23776.0
2020-12-09 14:55:00,54.06,54.06,53.98,54.0,127342.0,48.5836,48.5836,48.5117,48.5297,127342.0
2020-12-09 15:00:00,54.0,54.0,53.98,53.98,17077.0,48.5297,48.5297,48.5117,48.5117,17077.0
2020-12-09 15:05:00,53.97,53.99,53.94,53.94,57596.0,48.5027,48.5207,48.4758,48.4758,57596.0
2020-12-09 15:10:00,53.95,53.97,53.89,53.97,103403.0,48.4848,48.5027,48.4308,48.5027,103403.0
2020-12-09 15:15:00,53.97,53.97,53.89,53.94,49652.0,48.5027,48.5027,48.4308,48.4758,49652.0
2020-12-09 15:20:00,53.95,53.98,53.94,53.96,65689.0,48.4848,48.5117,48.4758,48.4938,65689.0
2020-12-09 15:25:00,53.97,53.98,53.93,53.94,80756.0,48.5027,48.5117,48.4668,48.4758,80756.0
2020-12-09 15:30:00,53.94,54.02,53.94,53.99,135213.0,48.4758,48.5477,48.4758,48.5207,135213.0
2020-12-09 15:35:00,53.98,54.02,53.97,54.0,80196.0,48.5117,48.5477,48.5027,48.5297,80196.0
2020-12-09 15:40:00,54.0,54.1,53.98,54.1,98116.0,48.5297,48.6196,48.5117,48.6196,98116.0
2020-12-09 15:45:00,54.09,54.15,54.08,54.12,73553.0,48.6106,48.6645,48.6016,48.6375,73553.0
2020-12-09 15:50:00,54.12,54.16,54.04,54.11,164350.0,48.6375,48.6735,48.5656,48.6286,164350.0
2020-12-09 15:55:00,54.11,54.18,54.03,54.03,346496.0,48.6286,48.6915,48.5567,48.5567,346496.0
2020-12-10 09:30:00,53.85,53.99,53.67,53.7,392095.0,48.3949,48.5207,48.2331,48.2601,392095.0
2020-12-10 09:35:00,53.72,53.89,53.68,53.87,132510.0,48.2781,48.4308,48.2421,48.4129,132510.0
2020-12-10 09:40:00,53.86,53.88,53.77,53.79,202744.0,48.4039,48.4219,48.323,48.341,202744.0
2020-12-10 09:45:00,53.8,53.87,53.77,53.8,204791.0,48.35,48.4129,48.323,48.35,204791.0
2020-12-10 09:50:00,53.81,53.91,53.79,53.83,135476.0,48.3589,48.4488,48.341,48.3769,135476.0
2020-12-10 09:55:00,53.83,54.05,53.82,53.97,214738.0,48.3769,48.5746,48.3679,48.5027,214738.0
2020-12-10 10:00:00,53.97,53.98,53.87,53.92,220952.0,48.5027,48.5117,48.4129,48.4578,220952.0
2020-12-10 10:05:00,53.92,54.2,53.91,54.11,178776.0,48.4578,48.7094,48.4488,48.6286,178776.0
2020-12-10 10:10:00,54.12,54.19,54.09,54.13,167920.0,48.6375,48.7005,48.6106,48.6465,167920.0
2020-12-10 10:15:00,54.13,54.19,54.12,54.14,53117.0,48.6465,48.7005,48.6375,48.6555,53117.0
2020-12-10 10:20:00,54.14,54.14,54.01,54.02,57806.0,48.6555,48.6555,48.5387,48.5477,57806.0
2020-12-10 10:25:00,54.02,54.08,54.01,54.08,63387.0,48.5477,48.6016,48.5387,48.6016,63387.0
2020-12-10 10:30:00,54.08,54.08,53.93,53.95,60163.0,48.6016,48.6016,48.4668,48.4848,60163.0
2020-12-10 10:35:00,53.95,54.02,53.92,54.02,45999.0,48.4848,48.5477,48.4578,48.5477,45999.0
2020-12-10 10:40:00,54.02,54.12,54.0,54.11,46703.0,48.5477,48.6375,48.5297,48.6286,46703.0
2020-12-10 10:45:00,54.11,54.12,54.07,54.09,46791.0,48.6286,48.6375,48.5926,48.6106,46791.0
2020-12-10 10:50:00,54.09,54.11,54.04,54.06,72975.0,48.6106,48.6286,48.5656,48.5836,72975.0
2020-12-10 10:55:00,54.07,54.12,54.0,54.01,41648.0,48.5926,48.6375,48.5297,48.5387,41648.0
2020-12-10 11:00:00,54.01,54.05,53.95,54.0,39034.0,48.5387,48.5746,48.4848,48.5297,39034.0
2020-12-10 11:05:00,54.0,54.04,53.96,53.96,25243.0,48.5297,48.5656,48.4938,48.4938,25243.0
2020-12-10 11:10:00,53.96,54.09,53.95,54.09,39850.0,48.4938,48.6106,48.4848,48.6106,39850.0
2020-12-10 11:15:00,54.09,54.1,53.97,53.98,43147.0,48.6106,48.6196,48.5027,48.5117,43147.0
2020-12-10 11:20:00,53.99,54.02,53.97,54.02,36690.0,48.5207,48.5477,48.5027,48.5477,36690.0
2020-12-10 11:25:00,54.02,54.04,53.98,54.0,28020.0,48.5477,48.5656,48.5117,48.5297,28020.0
2020-12-10 11:30:00,54.01,54.02,53.9,53.95,98555.0,48.5387,48.5477,48.4398,48.4848,98555.0
2020-12-10 11:35:00,53.95,53.97,53.9,53.92,24753.0,48.4848,48.5027,48.4398,48.4578,24753.0
2020-12-10 11:40:00,53.92,53.98,53.88,53.98,27104.0,48.4578,48.5117,48.4219,48.5117,27104.0
2020-12-10 11:45:00,53.98,53.99,53.95,53.96,10310.0,48.5117,48.5207,48.4848,48.4938,10310.0
2020-12-10 11:50:00,53.95,53.99,53.89,53.9,24042.0,48.4848,48.5207,48.4308,48.4398,24042.0
2020-12-10 11:55:00,53.91,53.92,53.88,53.89,16755.0,48.4488,48.4578,48.4219,48.4308,16755.0
2020-12-10 12:00:00,53.89,53.91,53.87,53.9,25137.0,48.4308,48.4488,48.4129,48.4398,25137.0
2020-12-10 12:05:00,53.89,53.9,53.85,53.86,21414.0,48.4308,48.4398,48.3949,48.4039,21414.0
2020-12-10 12:10:00,53.85,53.87,53.8,53.81,49582.0,48.3949,48.4129,48.35,48.3589,49582.0
2020-12-10 12:15:00,53.82,53.85,53.78,53.8,24288.0,48.3679,48.3949,48.332,48.35,24288.0
2020-12-10 12:20:00,53.8,53.88,53.79,53.86,20141.0,48.35,48.4219,48.341,48.4039,20141.0
2020-12-10 12:25:00,53.86,53.89,53.84,53.87,13665.0,48.4039,48.4308,48.3859,48.4129,13665.0
2020-12-10 12:30:00,53.87,53.9,53.8,53.82,82607.0,48.4129,48.4398,48.35,48.3679,82607.0
2020-12-10 12:35:00,53.84,53.86,53.83,53.86,11329.0,48.3859,48.4039,48.3769,48.4039,11329.0
2020-12-10 12:40:00,53.86,53.92,53.83,53.92,48974.0,48.4039,48.4578,48.3769,48.4578,48974.0
2020-12-10 12:45:00,53.93,53.97,53.91,53.93,41678.0,48.4668,48.5027,48.4488,48.4668,41678.0
2020-12-10 12:50:00,53.93,53.93,53.89,53.9,25384.0,48.4668,48.4668,48.4308,48.4398,25384.0
2020-12-10 12:55:00,53.89,53.93,53.89,53.93,24987.0,48.4308,48.4668,48.4308,48.4668,24987.0
2020-12-10 13:00:00,53.92,53.94,53.88,53.89,43621.0,48.4578,48.4758,48.4219,48.4308,43621.0
2020-12-10 13:05:00,53.89,53.91,53.88,53.89,16316.0,48.4308,48.4488,48.4219,48.4308,16316.0
2020-12-10 13:10:00,53.89,53.92,53.88,53.91,48879.0,48.4308,48.4578,48.4219,48.4488,48879.0
2020-12-10 13:15:00,53.91,53.92,53.87,53.91,17472.0,48.4488,48.4578,48.4129,48.4488,17472.0
2020-12-10 13:20:00,53.9,53.91,53.87,53.88,11022.0,48.4398,48.4488,48.4129,48.4219,11022.0
2020-12-10 13:25:00,53.88,53.91,53.87,53.88,12958.0,48.4219,48.4488,48.4129,48.4219,12958.0
2020-12-10 13:30:00,53.89,53.89,53.83,53.84,17062.0,48.4308,48.4308,48.3769,48.3859,17062.0
2020-12-10 13:35:00,53.84,53.86,53.83,53.84,124030.0,48.3859,48.4039,48.3769,48.3859,124030.0
2020-12-10 13:40:00,53.84,53.85,53.82,53.84,18989.0,48.3859,48.3949,48.3679,48.3859,18989.0
2020-12-10 13:45:00,53.83,53.86,53.78,53.83,34798.0,48.3769,48.4039,48.332,48.3769,34798.0
2020-12-10 13:50:00,53.83,53.85,53.8,53.81,12482.0,48.3769,48.3949,48.35,48.3589,12482.0
2020-12-10 13:55:00,53.81,53.84,53.79,53.84,16836.0,48.3589,48.3859,48.341,48.3859,16836.0
2020-12-10 14:00:00,53.85,53.85,53.8,53.8,18888.0,48.3949,48.3949,48.35,48.35,18888.0
2020-12-10 14:05:00,53.81,53.84,53.8,53.83,11756.0,48.3589,48.3859,48.35,48.3769,11756.0
2020-12-10 14:10:00,53.83,53.84,53.8,53.84,13820.0,48.3769,48.3859,48.35,48.3859,13820.0
2020-12-10 14:15:00,53.84,53.86,53.83,53.84,21244.0,48.3859,48.4039,48.3769,48.3859,21244.0
2020-12-10 14:20:00,53.85,53.86,53.8,53.81,22786.0,48.3949,48.4039,48.35,48.3589,22786.0
2020-12-10 14:25:00,53.82,53.86,53.82,53.84,13783.0,48.3679,48.4039,48.3679,48.3859,13783.0
2020-12-10 14:30:00,53.85,53.85,53.83,53.84,13669.0,48.3949,48.3949,48.3769,48.3859,13669.0
2020-12-10 14:35:00,53.84,53.86,53.84,53.85,39052.0,48.3859,48.4039,48.3859,48.3949,39052.0
2020-12-10 14:40:00,53.85,53.92,53.85,53.87,34352.0,48.3949,48.4578,48.3949,48.4129,34352.0
2020-12-10 14:45:00,53.87,53.92,53.85,53.91,33113.0,48.4129,48.4578,48.3949,48.4488,33113.0
2020-12-10 14:50:00,53.91,53.91,53.88,53.88,22695.0,48.4488,48.4488,48.4219,48.4219,22695.0
2020-12-10 14:55:00,53.89,53.9,53.87,53.9,16414.0,48.4308,48.4398,48.4129,48.4398,16414.0
2020-12-10 15:00:00,53.89,53.9,53.88,53.9,11765.0,48.4308,48.4398,48.4219,48.4398,11765.0
2020-12-10 15:05:00,53.9,53.92,53.85,53.86,51202.0,48.4398,48.4578,48.3949,48.4039,51202.0
2020-12-10 15:10:00,53.86,53.91,53.85,53.91,195560.0,48.4039,48.4488,48.3949,48.4488,195560.0
2020-12-10 15:15:00,53.91,53.95,53.9,53.95,39985.0,48.4488,48.4848,48.4398,48.4848,39985.0
2020-12-10 15:20:00,53.95,54.01,53.94,54.0,45397.0,48.4848,48.5387,48.4758,48.5297,45397.0
2020-12-10 15:25:00,54.0,54.01,53.96,53.99,37613.0,48.5297,48.5387,48.4938,48.5207,37613.0
2020-12-10 15:30:00,54.0,54.01,53.96,54.0,46695.0,48.5297,48.5387,48.4938,48.5297,46695.0
2020-12-10 15:35:00,54.0,54.03,53.98,53.98,41857.0,48.5297,48.5567,48.5117,48.5117,41857.0
2020-12-10 15:40:00,53.98,54.01,53.98,54.0,45540.0,48.5117,48.5387,48.5117,48.5297,45540.0
2020-12-10 15:45:00,54.0,54.03,53.97,53.98,108165.0,48.5297,48.5567,48.5027,48.5117,108165.0
2020-12-10 15:50:00,53.98,54.01,53.93,53.95,108600.0,48.5117,48.5387,48.4668,48.4848,108600.0
2020-12-10 15:55:00,53.94,53.96,53.89,53.9,174999.0,48.4758,48.4938,48.4308,48.4398,174999.0
2020-12-11 09:30:00,53.63,53.84,53.62,53.7,157629.0,48.1972,48.3859,48.1882,48.2601,157629.0
2020-12-11 09:35:00,53.7,53.82,53.68,53.8,412809.0,48.2601,48.3679,48.2421,48.35,412809.0
2020-12-11 09:40:00,53.8,53.85,53.77,53.79,62175.0,48.35,48.3949,48.323,48.341,62175.0
2020-12-11 09:45:00,53.79,53.88,53.75,53.87,67968.0,48.341,48.4219,48.305,48.4129,67968.0
2020-12-11 09:50:00,53.86,53.89,53.82,53.89,36725.0,48.4039,48.4308,48.3679,48.4308,36725.0
2020-12-11 09:55:00,53.88,53.88,53.76,53.8,22479.0,48.4219,48.4219,48.314,48.35,22479.0
2020-12-11 10:00:00,53.79,53.83,53.77,53.78,29774.0,48.341,48.3769,48.323,48.332,29774.0
2020-12-11 10:05:00,53.78,53.84,53.75,53.81,103609.0,48.332,48.3859,48.305,48.3589,103609.0
2020-12-11 10:10:00,53.82,53.9,53.79,53.89,42573.0,48.3679,48.4398,48.341,48.4308,42573.0
2020-12-11 10:15:00,53.9,53.98,53.89,53.98,53756.0,48.4398,48.5117,48.4308,48.5117,53756.0
2020-12-11 10:20:00,53.98,54.05,53.95,54.02,108400.0,48.5117,48.5746,48.4848,48.5477,108400.0
2020-12-11 10:25:00,54.03,54.17,54.03,54.13,109243.0,48.5567,48.6825,48.5567,48.6465,109243.0
2020-12-11 10:30:00,54.13,54.24,54.1,54.23,49158.0,48.6465,48.7454,48.6196,48.7364,49158.0
2020-12-11 10:35:00,54.23,54.3,54.2,54.26,123316.0,48.7364,48.7993,48.7094,48.7634,123316.0
2020-12-11 10:40:00,54.27,54.28,54.19,54.19,58679.0,48.7723,48.7813,48.7005,48.7005,58679.0
2020-12-11 10:45:00,54.19,54.19,54.12,54.15,36878.0,48.7005,48.7005,48.6375,48.6645,36878.0
2020-12-11 10:50:00,54.15,54.16,54.01,54.06,35677.0,48.6645,48.6735,48.5387,48.5836,35677.0
2020-12-11 10:55:00,54.06,54.08,54.03,54.07,29190.0,48.5836,48.6016,48.5567,48.5926,29190.0
2020-12-11 11:00:00,54.08,54.12,54.07,54.11,32928.0,48.6016,48.6375,48.5926,48.6286,32928.0
2020-12-11 11:05:00,54.11,54.12,54.06,54.09,20210.0,48.6286,48.6375,48.5836,48.6106,20210.0
2020-12-11 11:10:00,54.09,54.13,54.07,54.12,31307.0,48.6106,48.6465,48.5926,48.6375,31307.0
2020-12-11 11:15:00,54.13,54.15,54.11,54.14,23249.0,48.6465,48.6645,48.6286,48.6555,23249.0
2020-12-11 11:20:00,54.14,54.18,54.11,54.12,26227.0,48.6555,48.6915,48.6286,48.6375,26227.0
2020-12-11 11:25:00,54.12,54.13,54.08,54.1,22444.0,48.6375,48.6465,48.6016,48.6196,22444.0
2020-12-11 11:30:00,54.1,54.11,54.05,54.1,21221.0,48.6196,48.6286,48.5746,48.6196,21221.0
2020-12-11 11:35:00,54.11,54.16,54.1,54.12,22059.0,48.6286,48.6735,48.6196,48.6375,22059.0
2020-12-11 11:40:00,54.12,54.15,54.09,54.09,12729.0,48.6375,48.6645,48.6106,48.6106,12729.0
2020-12-11 11:45:00,54.09,54.09,54.07,54.09,7143.0,48.6106,48.6106,48.5926,48.6106,7143.0
2020-12-11 11:50:00,54.09,54.12,54.03,54.03,11379.0,48.6106,48.6375,48.5567,48.5567,11379.0
2020-12-11 11:55:00,54.04,54.06,53.98,54.0,20827.0,48.5656,48.5836,48.5117,48.5297,20827.0
2020-12-11 12:00:00,54.01,54.03,53.99,53.99,9883.0,48.5387,48.5567,48.5207,48.5207,9883.0
2020-12-11 12:05:00,53.98,54.0,53.95,53.96,19539.0,48.5117,48.5297,48.4848,48.4938,19539.0
2020-12-11 12:10:00,53.98,53.98,53.93,53.94,15092.0,48.5117,48.5117,48.4668,48.4758,15092.0
2020-12-11 12:15:00,53.93,54.05,53.93,53.97,47697.0,48.4668,48.5746,48.4668,48.5027,47697.0
2020-12-11 12:20:00,53.95,54.01,53.94,53.98,17940.0,48.4848,48.5387,48.4758,48.5117,17940.0
2020-12-11 12:25:00,53.97,53.99,53.94,53.96,12851.0,48.5027,48.5207,48.4758,48.4938,12851.0
2020-12-11 12:30:00,53.95,53.98,53.94,53.95,13755.0,48.4848,48.5117,48.4758,48.4848,13755.0
2020-12-11 12:35:00,53.94,53.99,53.92,53.97,21283.0,48.4758,48.5207,48.4578,48.5027,21283.0
2020-12-11 12:40:00,53.96,54.05,53.95,54.01,38718.0,48.4938,48.5746,48.4848,48.5387,38718.0
2020-12-11 12:45:00,54.01,54.06,54.01,54.05,16791.0,48.5387,48.5836,48.5387,48.5746,16791.0
2020-12-11 12:50:00,54.05,54.09,54.05,54.06,12000.0,48.5746,48.6106,48.5746,48.5836,12000.0
2020-12-11 12:55:00,54.06,54.06,54.03,54.05,10400.0,48.5836,48.5836,48.5567,48.5746,10400.0
2020-12-11 13:00:00,54.04,54.06,54.03,54.05,11133.0,48.5656,48.5836,48.5567,48.5746,11133.0
2020-12-11 13:05:00,54.05,54.11,54.05,54.09,13928.0,48.5746,48.6286,48.5746,48.6106,13928.0
2020-12-11 13:10:00,54.1,54.13,54.08,54.09,21575.0,48.6196,48.6465,48.6016,48.6106,21575.0
2020-12-11 13:15:00,54.1,54.12,54.09,54.09,10821.0,48.6196,48.6375,48.6106,48.6106,10821.0
2020-12-11 13:20:00,54.09,54.1,54.07,54.09,6757.0,48.6106,48.6196,48.5926,48.6106,6757.0
2020-12-11 13:25:00,54.09,54.13,54.08,54.12,16588.0,48.6106,48.6465,48.6016,48.6375,16588.0
2020-12-11 13:30:00,54.13,54.16,54.12,54.14,17150.0,48.6465,48.6735,48.6375,48.6555,17150.0
2020-12-11 13:35:00,54.15,54.19,54.15,54.16,14500.0,48.6645,48.7005,48.6645,48.6735,14500.0
2020-12-11 13:40:00,54.16,54.17,54.14,54.14,13517.0,48.6735,48.6825,48.6555,48.6555,13517.0
2020-12-11 13:45:00,54.14,54.19,54.14,54.17,10909.0,48.6555,48.7005,48.6555,48.6825,10909.0
2020-12-11 13:50:00,54.16,54.19,54.15,54.19,13706.0,48.6735,48.7005,48.6645,48.7005,13706.0
2020-12-11 13:55:00,54.2,54.22,54.18,54.22,24277.0,48.7094,48.7274,48.6915,48.7274,24277.0
2020-12-11 14:00:00,54.22,54.23,54.2,54.22,9218.0,48.7274,48.7364,48.7094,48.7274,9218.0
2020-12-11 14:05:00,54.21,54.24,54.21,54.24,11450.0,48.7184,48.7454,48.7184,48.7454,11450.0
2020-12-11 14:10:00,54.24,54.25,54.23,54.24,14291.0,48.7454,48.7544,48.7364,48.7454,14291.0
2020-12-11 14:15:00,54.23,54.26,54.23,54.25,19522.0,48.7364,48.7634,48.7364,48.7544,19522.0
2020-12-11 14:20:00,54.25,54.28,54.23,54.27,20426.0,48.7544,48.7813,48.7364,48.7723,20426.0
2020-12-11 14:25:00,54.27,54.29,54.26,54.28,18982.0,48.7723,48.7903,48.7634,48.7813,18982.0
2020-12-11 14:30:00,54.28,54.3,54.25,54.27,25709.0,48.7813,48.7993,48.7544,48.7723,25709.0
2020-12-11 14:35:00,54.27,54.28,54.26,54.27,10956.0,48.7723,48.7813,48.7634,48.7723,10956.0
2020-12-11 14:40:00,54.26,54.27,54.21,54.23,28873.0,48.7634,48.7723,48.7184,48.7364,28873.0
2020-12-11 14:45:00,54.24,54.26,54.22,54.25,19132.0,48.7454,48.7634,48.7274,48.7544,19132.0
2020-12-11 14:50:00,54.24,54.25,54.21,54.23,15679.0,48.7454,48.7544,48.7184,48.7364,15679.0
2020-12-11 14:55:00,54.23,54.26,54.2,54.21,33068.0,48.7364,48.7634,48.7094,48.7184,33068.0
2020-12-11 15:00:00,54.21,54.22,54.16,54.19,20821.0,48.7184,48.7274,48.6735,48.7005,20821.0
2020-12-11 15:05:00,54.19,54.2,54.17,54.19,20249.0,48.7005,48.7094,48.6825,48.7005,20249.0
2020-12-11 15:10:00,54.19,54.2,54.17,54.19,31608.0,48.7005,48.7094,48.6825,48.7005,31608.0
2020-12-11 15:15:00,54.19,54.25,54.18,54.23,24333.0,48.7005,48.7544,48.6915,48.7364,24333.0
2020-12-11 15:20:00,54.24,54.25,54.22,54.24,29057.0,48.7454,48.7544,48.7274,48.7454,29057.0
2020-12-11 15:25:00,54.23,54.24,54.19,54.21,108555.0,48.7364,48.7454,48.7005,48.7184,108555.0
2020-12-11 15:30:00,54.22,54.28,54.21,54.26,69130.0,48.7274,48.7813,48.7184,48.7634,69130.0
2020-12-11 15:35:00,54.26,54.32,54.26,54.31,59442.0,48.7634,48.8173,48.7634,48.8083,59442.0
2020-12-11 15:40:00,54.3,54.35,54.3,54.3,71176.0,48.7993,48.8442,48.7993,48.7993,71176.0
2020-12-11 15:45:00,54.31,54.31,54.29,54.3,48591.0,48.8083,48.8083,48.7903,48.7993,48591.0
2020-12-11 15:50:00,54.3,54.33,54.25,54.28,107252.0,48.7993,48.8263,48.7544,48.7813,107252.0
2020-12-11 15:55:00,54.28,54.29,54.25,54.28,92043.0,48.7813,48.7903,48.7544,48.7813,92043.0
2020-12-14 09:30:00,50.67,50.7,50.27,50.42,2507580.0,45.537,45.564,45.1776,45.3124,2507580.0
2020-12-14 09:35:00,50.42,51.04,50.3,50.72,2119977.0,45.3124,45.8696,45.2045,45.582,2119977.0
2020-12-14 09:40:00,50.76,50.94,50.55,50.78,1242358.0,45.6179,45.7797,45.4292,45.6359,1242358.0
2020-12-14 09:45:00,50.78,50.93,50.57,50.57,1018874.0,45.6359,45.7707,45.4472,45.4472,1018874.0
2020-12-14 09:50:00,50.57,50.72,50.49,50.64,667831.0,45.4472,45.582,45.3753,45.5101,667831.0
2020-12-14 09:55:00,50.65,50.94,50.63,50.83,596614.0,45.5191,45.7797,45.5011,45.6808,596614.0
2020-12-14 10:00:00,50.83,51.01,50.76,50.98,1069095.0,45.6808,45.8426,45.6179,45.8156,1069095.0
2020-12-14 10:05:00,50.98,51.14,50.7,50.74,811643.0,45.8156,45.9594,45.564,45.5999,811643.0
2020-12-14 10:10:00,50.74,50.87,50.7,50.72,434802.0,45.5999,45.7168,45.564,45.582,434802.0
2020-12-14 10:15:00,50.72,50.75,50.65,50.69,422023.0,45.582,45.6089,45.5191,45.555,422023.0
2020-12-14 10:20:00,50.7,50.7,50.54,50.61,605257.0,45.564,45.564,45.4202,45.4831,605257.0
2020-12-14 10:25:00,50.61,50.67,50.48,50.49,801322.0,45.4831,45.537,45.3663,45.3753,801322.0
2020-12-14 10:30:00,50.48,50.61,50.46,50.51,641372.0,45.3663,45.4831,45.3483,45.3932,641372.0
2020-12-14 10:35:00,50.51,50.57,50.43,50.47,618137.0,45.3932,45.4472,45.3213,45.3573,618137.0
2020-12-14 10:40:00,50.47,50.68,50.45,50.63,1139648.0,45.3573,45.546,45.3393,45.5011,1139648.0
2020-12-14 10:45:00,50.63,50.84,50.62,50.8,792300.0,45.5011,45.6898,45.4921,45.6539,792300.0
2020-12-14 10:50:00,50.8,51.1,50.8,51.07,663508.0,45.6539,45.9235,45.6539,45.8965,663508.0
2020-12-14 10:55:00,51.08,51.36,51.01,51.16,904134.0,45.9055,46.1571,45.8426,45.9774,904134.0
2020-12-14 11:00:00,51.17,51.22,51.04,51.22,438145.0,45.9864,46.0313,45.8696,46.0313,438145.0
2020-12-14 11:05:00,51.21,51.43,51.13,51.42,505387.0,46.0223,46.22,45.9504,46.2111,505387.0
2020-12-14 11:10:00,51.42,51.57,51.41,51.49,471094.0,46.2111,46.3459,46.2021,46.274,471094.0
2020-12-14 11:15:00,51.49,51.54,51.39,51.49,597343.0,46.274,46.3189,46.1841,46.274,597343.0
2020-12-14 11:20:00,51.5,51.53,51.27,51.3,450678.0,46.283,46.3099,46.0763,46.1032,450678.0
2020-12-14 11:25:00,51.3,51.39,51.2,51.2,443245.0,46.1032,46.1841,46.0133,46.0133,443245.0
2020-12-14 11:30:00,51.2,51.27,51.16,51.16,354165.0,46.0133,46.0763,45.9774,45.9774,354165.0
2020-12-14 11:35:00,51.17,51.18,50.9,50.9,414675.0,45.9864,45.9954,45.7437,45.7437,414675.0
2020-12-14 11:40:00,50.9,51.06,50.9,50.93,451758.0,45.7437,45.8875,45.7437,45.7707,451758.0
2020-12-14 11:45:00,50.93,50.98,50.79,50.81,226008.0,45.7707,45.8156,45.6449,45.6629,226008.0
2020-12-14 11:50:00,50.81,50.96,50.79,50.96,286024.0,45.6629,45.7977,45.6449,45.7977,286024.0
2020-12-14 11:55:00,50.96,51.05,50.92,50.94,165491.0,45.7977,45.8785,45.7617,45.7797,165491.0
2020-12-14 12:00:00,50.93,51.01,50.91,51.01,133472.0,45.7707,45.8426,45.7527,45.8426,133472.0
2020-12-14 12:05:00,51.0,51.05,50.91,50.92,279698.0,45.8336,45.8785,45.7527,45.7617,279698.0
2020-12-14 12:10:00,50.93,51.1,50.9,51.02,235592.0,45.7707,45.9235,45.7437,45.8516,235592.0
2020-12-14 12:15:00,51.04,51.07,50.93,50.95,330631.0,45.8696,45.8965,45.7707,45.7887,330631.0
2020-12-14 12:20:00,50.95,50.99,50.9,50.95,441331.0,45.7887,45.8246,45.7437,45.7887,441331.0
2020-12-14 12:25:00,50.95,50.95,50.83,50.89,319014.0,45.7887,45.7887,45.6808,45.7348,319014.0
2020-12-14 12:30:00,50.9,50.96,50.84,50.88,280764.0,45.7437,45.7977,45.6898,45.7258,280764.0
2020-12-14 12:35:00,50.88,50.95,50.84,50.86,225450.0,45.7258,45.7887,45.6898,45.7078,225450.0
2020-12-14 12:40:00,50.85,50.92,50.73,50.74,282910.0,45.6988,45.7617,45.591,45.5999,282910.0
2020-12-14 12:45:00,50.75,50.8,50.59,50.62,338741.0,45.6089,45.6539,45.4651,45.4921,338741.0
2020-12-14 12:50:00,50.61,50.66,50.54,50.62,232344.0,45.4831,45.528,45.4202,45.4921,232344.0
2020-12-14 12:55:00,50.61,50.67,50.55,50.6,166602.0,45.4831,45.537,45.4292,45.4741,166602.0
2020-12-14 13:00:00,50.6,50.71,50.59,50.61,264606.0,45.4741,45.573,45.4651,45.4831,264606.0
2020-12-14 13:05:00,50.61,50.62,50.44,50.46,252005.0,45.4831,45.4921,45.3303,45.3483,252005.0
2020-12-14 13:10:00,50.45,50.53,50.44,50.45,200788.0,45.3393,45.4112,45.3303,45.3393,200788.0
2020-12-14 13:15:00,50.45,50.49,50.39,50.44,229994.0,45.3393,45.3753,45.2854,45.3303,229994.0
2020-12-14 13:20:00,50.44,50.53,50.4,50.41,206339.0,45.3303,45.4112,45.2944,45.3034,206339.0
2020-12-14 13:25:00,50.41,50.57,50.4,50.47,198138.0,45.3034,45.4472,45.2944,45.3573,198138.0
2020-12-14 13:30:00,50.47,50.5,50.35,50.36,167030.0,45.3573,45.3843,45.2495,45.2584,167030.0
2020-12-14 13:35:00,50.36,50.41,50.35,50.35,148867.0,45.2584,45.3034,45.2495,45.2495,148867.0
2020-12-14 13:40:00,50.35,50.36,50.28,50.31,175018.0,45.2495,45.2584,45.1865,45.2135,175018.0
2020-12-14 13:45:00,50.31,50.34,50.22,50.23,237030.0,45.2135,45.2405,45.1326,45.1416,237030.0
2020-12-14 13:50:00,50.23,50.27,50.17,50.25,209893.0,45.1416,45.1776,45.0877,45.1596,209893.0
2020-12-14 13:55:00,50.25,50.4,50.22,50.35,281345.0,45.1596,45.2944,45.1326,45.2495,281345.0
2020-12-14 14:00:00,50.34,50.35,50.25,50.28,146381.0,45.2405,45.2495,45.1596,45.1865,146381.0
2020-12-14 14:05:00,50.28,50.36,50.27,50.36,122862.0,45.1865,45.2584,45.1776,45.2584,122862.0
2020-12-14 14:10:00,50.36,50.42,50.28,50.29,156077.0,45.2584,45.3124,45.1865,45.1955,156077.0
2020-12-14 14:15:00,50.3,50.3,50.24,50.25,158669.0,45.2045,45.2045,45.1506,45.1596,158669.0
2020-12-14 14:20:00,50.25,50.31,50.22,50.27,267255.0,45.1596,45.2135,45.1326,45.1776,267255.0
2020-12-14 14:25:00,50.27,50.3,50.22,50.23,173758.0,45.1776,45.2045,45.1326,45.1416,173758.0
2020-12-14 14:30:00,50.23,50.29,50.17,50.29,180936.0,45.1416,45.1955,45.0877,45.1955,180936.0
2020-12-14 14:35:00,50.29,50.37,50.28,50.33,188332.0,45.1955,45.2674,45.1865,45.2315,188332.0
2020-12-14 14:40:00,50.34,50.43,50.33,50.36,262242.0,45.2405,45.3213,45.2315,45.2584,262242.0
2020-12-14 14:45:00,50.35,50.47,50.33,50.47,215437.0,45.2495,45.3573,45.2315,45.3573,215437.0
2020-12-14 14:50:00,50.47,50.49,50.4,50.41,183475.0,45.3573,45.3753,45.2944,45.3034,183475.0
2020-12-14 14:55:00,50.41,50.44,50.38,50.41,160497.0,45.3034,45.3303,45.2764,45.3034,160497.0
2020-12-14 15:00:00,50.41,50.44,50.2,50.34,466507.0,45.3034,45.3303,45.1146,45.2405,466507.0
2020-12-14 15:05:00,50.34,50.38,50.31,50.33,274789.0,45.2405,45.2764,45.2135,45.2315,274789.0
2020-12-14 15:10:00,50.33,50.4,50.25,50.27,270739.0,45.2315,45.2944,45.1596,45.1776,270739.0
2020-12-14 15:15:00,50.28,50.29,50.22,50.23,221626.0,45.1865,45.1955,45.1326,45.1416,221626.0
2020-12-14 15:20:00,50.23,50.24,50.1,50.12,416804.0,45.1416,45.1506,45.0248,45.0428,416804.0
2020-12-14 15:25:00,50.12,50.22,50.08,50.2,325337.0,45.0428,45.1326,45.0068,45.1146,325337.0
2020-12-14 15:30:00,50.21,50.21,50.08,50.11,359105.0,45.1236,45.1236,45.0068,45.0338,359105.0
2020-12-14 15:35:00,50.11,50.17,50.09,50.12,261791.0,45.0338,45.0877,45.0158,45.0428,261791.0
2020-12-14 15:40:00,50.12,50.13,50.05,50.08,520156.0,45.0428,45.0517,44.9798,45.0068,520156.0
2020-12-14 15:45:00,50.08,50.11,50.01,50.05,467880.0,45.0068,45.0338,44.9439,44.9798,467880.0
2020-12-14 15:50:00,50.06,50.08,49.89,49.9,1273210.0,44.9888,45.0068,44.8361,44.845,1273210.0
2020-12-14 15:55:00,49.91,50.16,49.9,50.04,1956507.0,44.854,45.0787,44.845,44.9709,1956507.0
2020-12-15 09:30:00,50.61,50.62,50.32,50.37,615685.0,45.4831,45.4921,45.2225,45.2674,615685.0
2020-12-15 09:35:00,50.37,50.65,50.3,50.62,343383.0,45.2674,45.5191,45.2045,45.4921,343383.0
2020-12-15 09:40:00,50.61,50.7,50.49,50.59,317094.0,45.4831,45.564,45.3753,45.4651,317094.0
2020-12-15 09:45:00,50.58,50.72,50.53,50.7,326265.0,45.4562,45.582,45.4112,45.564,326265.0
2020-12-15 09:50:00,50.71,50.73,50.58,50.6,379743.0,45.573,45.591,45.4562,45.4741,379743.0
2020-12-15 09:55:00,50.61,50.67,50.51,50.53,291067.0,45.4831,45.537,45.3932,45.4112,291067.0
2020-12-15 10:00:00,50.53,50.56,50.3,50.31,306325.0,45.4112,45.4382,45.2045,45.2135,306325.0
2020-12-15 10:05:00,50.31,50.44,50.27,50.34,401168.0,45.2135,45.3303,45.1776,45.2405,401168.0
2020-12-15 10:10:00,50.34,50.38,50.3,50.35,202765.0,45.2405,45.2764,45.2045,45.2495,202765.0
2020-12-15 10:15:00,50.34,50.37,50.23,50.26,199136.0,45.2405,45.2674,45.1416,45.1686,199136.0
2020-12-15 10:20:00,50.27,50.4,50.26,50.38,199186.0,45.1776,45.2944,45.1686,45.2764,199186.0
2020-12-15 10:25:00,50.38,50.4,50.31,50.34,167076.0,45.2764,45.2944,45.2135,45.2405,167076.0
2020-12-15 10:30:00,50.35,50.44,50.34,50.43,234743.0,45.2495,45.3303,45.2405,45.3213,234743.0
2020-12-15 10:35:00,50.43,50.64,50.43,50.51,319827.0,45.3213,45.5101,45.3213,45.3932,319827.0
2020-12-15 10:40:00,50.51,50.56,50.49,50.52,298775.0,45.3932,45.4382,45.3753,45.4022,298775.0
2020-12-15 10:45:00,50.52,50.56,50.48,50.51,198392.0,45.4022,45.4382,45.3663,45.3932,198392.0
2020-12-15 10:50:00,50.5,50.53,50.44,50.47,184698.0,45.3843,45.4112,45.3303,45.3573,184698.0
2020-12-15 10:55:00,50.47,50.56,50.32,50.33,175996.0,45.3573,45.4382,45.2225,45.2315,175996.0
2020-12-15 11:00:00,50.34,50.34,50.21,50.21,189453.0,45.2405,45.2405,45.1236,45.1236,189453.0
2020-12-15 11:05:00,50.21,50.33,50.16,50.29,223560.0,45.1236,45.2315,45.0787,45.1955,223560.0
2020-12-15 11:10:00,50.29,50.37,50.25,50.36,129750.0,45.1955,45.2674,45.1596,45.2584,129750.0
2020-12-15 11:15:00,50.35,50.41,50.32,50.37,182990.0,45.2495,45.3034,45.2225,45.2674,182990.0
2020-12-15 11:20:00,50.36,50.47,50.36,50.38,213198.0,45.2584,45.3573,45.2584,45.2764,213198.0
2020-12-15 11:25:00,50.38,50.43,50.34,50.41,224400.0,45.2764,45.3213,45.2405,45.3034,224400.0
2020-12-15 11:30:00,50.4,50.45,50.35,50.35,130357.0,45.2944,45.3393,45.2495,45.2495,130357.0
2020-12-15 11:35:00,50.35,50.35,50.18,50.22,152994.0,45.2495,45.2495,45.0967,45.1326,152994.0
2020-12-15 11:40:00,50.23,50.33,50.22,50.31,151032.0,45.1416,45.2315,45.1326,45.2135,151032.0
2020-12-15 11:45:00,50.31,50.37,50.27,50.33,84099.0,45.2135,45.2674,45.1776,45.2315,84099.0
2020-12-15 11:50:00,50.32,50.34,50.22,50.23,75846.0,45.2225,45.2405,45.1326,45.1416,75846.0
2020-12-15 11:55:00,50.23,50.26,50.2,50.26,125433.0,45.1416,45.1686,45.1146,45.1686,125433.0
2020-12-15 12:00:00,50.26,50.31,50.22,50.28,177022.0,45.1686,45.2135,45.1326,45.1865,177022.0
2020-12-15 12:05:00,50.27,50.29,50.2,50.2,86675.0,45.1776,45.1955,45.1146,45.1146,86675.0
2020-12-15 12:10:00,50.2,50.26,50.16,50.2,185123.0,45.1146,45.1686,45.0787,45.1146,185123.0
2020-12-15 12:15:00,50.2,50.2,50.09,50.11,137615.0,45.1146,45.1146,45.0158,45.0338,137615.0
2020-12-15 12:20:00,50.11,50.19,50.1,50.16,115729.0,45.0338,45.1057,45.0248,45.0787,115729.0
2020-12-15 12:25:00,50.16,50.18,50.11,50.12,104999.0,45.0787,45.0967,45.0338,45.0428,104999.0
2020-12-15 12:30:00,50.13,50.2,50.1,50.16,168351.0,45.0517,45.1146,45.0248,45.0787,168351.0
2020-12-15 12:35:00,50.17,50.23,50.16,50.22,47213.0,45.0877,45.1416,45.0787,45.1326,47213.0
2020-12-15 12:40:00,50.21,50.26,50.15,50.23,123370.0,45.1236,45.1686,45.0697,45.1416,123370.0
2020-12-15 12:45:00,50.23,50.26,50.18,50.25,79074.0,45.1416,45.1686,45.0967,45.1596,79074.0
2020-12-15 12:50:00,50.25,50.3,50.2,50.28,159689.0,45.1596,45.2045,45.1146,45.1865,159689.0
2020-12-15 12:55:00,50.28,50.31,50.25,50.25,57555.0,45.1865,45.2135,45.1596,45.1596,57555.0
2020-12-15 13:00:00,50.25,50.26,50.2,50.21,36840.0,45.1596,45.1686,45.1146,45.1236,36840.0
2020-12-15 13:05:00,50.21,50.35,50.2,50.32,132124.0,45.1236,45.2495,45.1146,45.2225,132124.0
2020-12-15 13:10:00,50.32,50.32,50.24,50.27,65361.0,45.2225,45.2225,45.1506,45.1776,65361.0
2020-12-15 13:15:00,50.27,50.32,50.26,50.29,42760.0,45.1776,45.2225,45.1686,45.1955,42760.0
2020-12-15 13:20:00,50.29,50.33,50.29,50.33,59249.0,45.1955,45.2315,45.1955,45.2315,59249.0
2020-12-15 13:25:00,50.32,50.33,50.21,50.25,85332.0,45.2225,45.2315,45.1236,45.1596,85332.0
2020-12-15 13:30:00,50.25,50.26,50.2,50.24,67505.0,45.1596,45.1686,45.1146,45.1506,67505.0
2020-12-15 13:35:00,50.25,50.29,50.23,50.26,77682.0,45.1596,45.1955,45.1416,45.1686,77682.0
2020-12-15 13:40:00,50.26,50.3,50.24,50.28,48105.0,45.1686,45.2045,45.1506,45.1865,48105.0
2020-12-15 13:45:00,50.28,50.29,50.24,50.26,40062.0,45.1865,45.1955,45.1506,45.1686,40062.0
2020-12-15 13:50:00,50.27,50.27,50.23,50.26,40766.0,45.1776,45.1776,45.1416,45.1686,40766.0
2020-12-15 13:55:00,50.26,50.27,50.24,50.26,53185.0,45.1686,45.1776,45.1506,45.1686,53185.0
2020-12-15 14:00:00,50.25,50.29,50.21,50.25,133046.0,45.1596,45.1955,45.1236,45.1596,133046.0
2020-12-15 14:05:00,50.25,50.34,50.25,50.34,85675.0,45.1596,45.2405,45.1596,45.2405,85675.0
2020-12-15 14:10:00,50.34,50.43,50.33,50.41,68425.0,45.2405,45.3213,45.2315,45.3034,68425.0
2020-12-15 14:15:00,50.42,50.47,50.42,50.45,77532.0,45.3124,45.3573,45.3124,45.3393,77532.0
2020-12-15 14:20:00,50.44,50.47,50.39,50.42,72024.0,45.3303,45.3573,45.2854,45.3124,72024.0
2020-12-15 14:25:00,50.42,50.44,50.38,50.38,71834.0,45.3124,45.3303,45.2764,45.2764,71834.0
2020-12-15 14:30:00,50.39,50.5,50.38,50.5,54174.0,45.2854,45.3843,45.2764,45.3843,54174.0
2020-12-15 14:35:00,50.49,50.58,50.47,50.57,58100.0,45.3753,45.4562,45.3573,45.4472,58100.0
2020-12-15 14:40:00,50.58,50.61,50.55,50.55,89882.0,45.4562,45.4831,45.4292,45.4292,89882.0
2020-12-15 14:45:00,50.55,50.62,50.54,50.61,150525.0,45.4292,45.4921,45.4202,45.4831,150525.0
2020-12-15 14:50:00,50.61,50.66,50.57,50.61,112996.0,45.4831,45.528,45.4472,45.4831,112996.0
2020-12-15 14:55:00,50.61,50.62,50.58,50.6,107708.0,45.4831,45.4921,45.4562,45.4741,107708.0
2020-12-15 15:00:00,50.6,50.61,50.55,50.57,104677.0,45.4741,45.4831,45.4292,45.4472,104677.0
2020-12-15 15:05:00,50.57,50.61,50.52,50.58,140391.0,45.4472,45.4831,45.4022,45.4562,140391.0
2020-12-15 15:10:00,50.59,50.61,50.47,50.51,244251.0,45.4651,45.4831,45.3573,45.3932,244251.0
2020-12-15 15:15:00,50.51,50.54,50.44,50.46,153311.0,45.3932,45.4202,45.3303,45.3483,153311.0
2020-12-15 15:20:00,50.46,50.57,50.45,50.55,114938.0,45.3483,45.4472,45.3393,45.4292,114938.0
2020-12-15 15:25:00,50.55,50.6,50.54,50.57,180784.0,45.4292,45.4741,45.4202,45.4472,180784.0
2020-12-15 15:30:00,50.57,50.6,50.44,50.45,139518.0,45.4472,45.4741,45.3303,45.3393,139518.0
2020-12-15 15:35:00,50.44,50.52,50.42,50.52,141439.0,45.3303,45.4022,45.3124,45.4022,141439.0
2020-12-15 15:40:00,50.51,50.52,50.42,50.46,143335.0,45.3932,45.4022,45.3124,45.3483,143335.0
2020-12-15 15:45:00,50.46,50.63,50.45,50.6,348766.0,45.3483,45.5011,45.3393,45.4741,348766.0
2020-12-15 15:50:00,50.6,50.75,50.55,50.7,930950.0,45.4741,45.6089,45.4292,45.564,930950.0
2020-12-15 15:55:00,50.69,50.83,50.65,50.81,1410154.0,45.555,45.6808,45.5191,45.6629,1410154.0
2020-12-16 09:30:00,51.79,51.82,51.55,51.56,647193.0,46.5436,46.5705,46.3279,46.3369,647193.0
2020-12-16 09:35:00,51.57,51.77,51.53,51.61,376522.0,46.3459,46.5256,46.3099,46.3818,376522.0
2020-12-16 09:40:00,51.61,51.66,51.44,51.61,426639.0,46.3818,46.4267,46.229,46.3818,426639.0
2020-12-16 09:45:00,51.6,51.65,51.54,51.55,376980.0,46.3728,46.4178,46.3189,46.3279,376980.0
2020-12-16 09:50:00,51.55,51.64,51.5,51.62,290397.0,46.3279,46.4088,46.283,46.3908,290397.0
2020-12-16 09:55:00,51.62,51.8,51.62,51.77,347701.0,46.3908,46.5526,46.3908,46.5256,347701.0
2020-12-16 10:00:00,51.76,51.77,51.6,51.6,294355.0,46.5166,46.5256,46.3728,46.3728,294355.0
2020-12-16 10:05:00,51.6,51.63,51.48,51.48,686162.0,46.3728,46.3998,46.265,46.265,686162.0
2020-12-16 10:10:00,51.48,51.54,51.38,51.48,354555.0,46.265,46.3189,46.1751,46.265,354555.0
2020-12-16 10:15:00,51.48,51.59,51.41,51.54,422378.0,46.265,46.3638,46.2021,46.3189,422378.0
2020-12-16 10:20:00,51.53,51.56,51.49,51.53,184184.0,46.3099,46.3369,46.274,46.3099,184184.0
2020-12-16 10:25:00,51.54,51.58,51.5,51.56,103532.0,46.3189,46.3549,46.283,46.3369,103532.0
2020-12-16 10:30:00,51.56,51.63,51.52,51.59,190832.0,46.3369,46.3998,46.3009,46.3638,190832.0
2020-12-16 10:35:00,51.59,51.65,51.58,51.64,92413.0,46.3638,46.4178,46.3549,46.4088,92413.0
2020-12-16 10:40:00,51.63,51.67,51.54,51.57,70822.0,46.3998,46.4357,46.3189,46.3459,70822.0
2020-12-16 10:45:00,51.56,51.61,51.49,51.53,104337.0,46.3369,46.3818,46.274,46.3099,104337.0
2020-12-16 10:50:00,51.53,51.58,51.51,51.58,101848.0,46.3099,46.3549,46.2919,46.3549,101848.0
2020-12-16 10:55:00,51.57,51.69,51.57,51.68,136867.0,46.3459,46.4537,46.3459,46.4447,136867.0
2020-12-16 11:00:00,51.68,51.75,51.61,51.62,271345.0,46.4447,46.5076,46.3818,46.3908,271345.0
2020-12-16 11:05:00,51.62,51.78,51.57,51.76,221320.0,46.3908,46.5346,46.3459,46.5166,221320.0
2020-12-16 11:10:00,51.76,51.77,51.65,51.66,82306.0,46.5166,46.5256,46.4178,46.4267,82306.0
2020-12-16 11:15:00,51.66,51.67,51.52,51.59,85860.0,46.4267,46.4357,46.3009,46.3638,85860.0
2020-12-16 11:20:00,51.6,51.69,51.57,51.58,94029.0,46.3728,46.4537,46.3459,46.3549,94029.0
2020-12-16 11:25:00,51.57,51.59,51.48,51.52,131494.0,46.3459,46.3638,46.265,46.3009,131494.0
2020-12-16 11:30:00,51.52,51.62,51.48,51.57,131611.0,46.3009,46.3908,46.265,46.3459,131611.0
2020-12-16 11:35:00,51.58,51.64,51.55,51.62,85250.0,46.3549,46.4088,46.3279,46.3908,85250.0
2020-12-16 11:40:00,51.62,51.67,51.61,51.65,43984.0,46.3908,46.4357,46.3818,46.4178,43984.0
2020-12-16 11:45:00,51.66,51.75,51.65,51.73,83160.0,46.4267,46.5076,46.4178,46.4897,83160.0
2020-12-16 11:50:00,51.73,51.76,51.69,51.75,79928.0,46.4897,46.5166,46.4537,46.5076,79928.0
2020-12-16 11:55:00,51.76,51.78,51.73,51.76,87642.0,46.5166,46.5346,46.4897,46.5166,87642.0
2020-12-16 12:00:00,51.76,51.78,51.71,51.72,56980.0,46.5166,46.5346,46.4717,46.4807,56980.0
2020-12-16 12:05:00,51.73,51.75,51.69,51.7,38535.0,46.4897,46.5076,46.4537,46.4627,38535.0
2020-12-16 12:10:00,51.69,51.7,51.66,51.68,39715.0,46.4537,46.4627,46.4267,46.4447,39715.0
2020-12-16 12:15:00,51.67,51.7,51.66,51.69,27281.0,46.4357,46.4627,46.4267,46.4537,27281.0
2020-12-16 12:20:00,51.68,51.69,51.58,51.59,85289.0,46.4447,46.4537,46.3549,46.3638,85289.0
2020-12-16 12:25:00,51.6,51.64,51.57,51.62,83992.0,46.3728,46.4088,46.3459,46.3908,83992.0
2020-12-16 12:30:00,51.62,51.66,51.61,51.63,66617.0,46.3908,46.4267,46.3818,46.3998,66617.0
2020-12-16 12:35:00,51.62,51.69,51.61,51.69,54645.0,46.3908,46.4537,46.3818,46.4537,54645.0
2020-12-16 12:40:00,51.69,51.7,51.63,51.66,42896.0,46.4537,46.4627,46.3998,46.4267,42896.0
2020-12-16 12:45:00,51.66,51.67,51.59,51.61,314765.0,46.4267,46.4357,46.3638,46.3818,314765.0
2020-12-16 12:50:00,51.62,51.62,51.53,51.55,49775.0,46.3908,46.3908,46.3099,46.3279,49775.0
2020-12-16 12:55:00,51.55,51.56,51.5,51.52,54816.0,46.3279,46.3369,46.283,46.3009,54816.0
2020-12-16 13:00:00,51.52,51.52,51.44,51.47,115963.0,46.3009,46.3009,46.229,46.256,115963.0
2020-12-16 13:05:00,51.48,51.5,51.41,51.44,81402.0,46.265,46.283,46.2021,46.229,81402.0
2020-12-16 13:10:00,51.44,51.46,51.34,51.36,104576.0,46.229,46.247,46.1392,46.1571,104576.0
2020-12-16 13:15:00,51.37,51.37,51.3,51.31,57767.0,46.1661,46.1661,46.1032,46.1122,57767.0
2020-12-16 13:20:00,51.32,51.35,51.26,51.34,105824.0,46.1212,46.1482,46.0673,46.1392,105824.0
2020-12-16 13:25:00,51.34,51.35,51.32,51.33,38666.0,46.1392,46.1482,46.1212,46.1302,38666.0
2020-12-16 13:30:00,51.33,51.34,51.25,51.26,63903.0,46.1302,46.1392,46.0583,46.0673,63903.0
2020-12-16 13:35:00,51.26,51.32,51.23,51.3,75985.0,46.0673,46.1212,46.0403,46.1032,75985.0
2020-12-16 13:40:00,51.3,51.32,51.28,51.3,61477.0,46.1032,46.1212,46.0852,46.1032,61477.0
2020-12-16 13:45:00,51.3,51.32,51.22,51.24,87313.0,46.1032,46.1212,46.0313,46.0493,87313.0
2020-12-16 13:50:00,51.24,51.27,51.22,51.26,67662.0,46.0493,46.0763,46.0313,46.0673,67662.0
2020-12-16 13:55:00,51.25,51.26,51.16,51.17,82072.0,46.0583,46.0673,45.9774,45.9864,82072.0
2020-12-16 14:00:00,51.18,51.2,51.08,51.14,78069.0,45.9954,46.0133,45.9055,45.9594,78069.0
2020-12-16 14:05:00,51.14,51.15,51.02,51.11,112324.0,45.9594,45.9684,45.8516,45.9325,112324.0
2020-12-16 14:10:00,51.1,51.18,51.08,51.13,96968.0,45.9235,45.9954,45.9055,45.9504,96968.0
2020-12-16 14:15:00,51.13,51.13,51.06,51.09,69161.0,45.9504,45.9504,45.8875,45.9145,69161.0
2020-12-16 14:20:00,51.09,51.12,51.06,51.12,77965.0,45.9145,45.9415,45.8875,45.9415,77965.0
2020-12-16 14:25:00,51.12,51.14,51.04,51.06,141341.0,45.9415,45.9594,45.8696,45.8875,141341.0
2020-12-16 14:30:00,51.06,51.11,51.04,51.05,75920.0,45.8875,45.9325,45.8696,45.8785,75920.0
2020-12-16 14:35:00,51.05,51.15,51.05,51.1,166108.0,45.8785,45.9684,45.8785,45.9235,166108.0
2020-12-16 14:40:00,51.1,51.13,51.06,51.08,119373.0,45.9235,45.9504,45.8875,45.9055,119373.0
2020-12-16 14:45:00,51.07,51.08,51.04,51.05,83837.0,45.8965,45.9055,45.8696,45.8785,83837.0
2020-12-16 14:50:00,51.05,51.08,51.04,51.07,97800.0,45.8785,45.9055,45.8696,45.8965,97800.0
2020-12-16 14:55:00,51.07,51.08,50.98,50.98,404705.0,45.8965,45.9055,45.8156,45.8156,404705.0
2020-12-16 15:00:00,50.98,51.09,50.95,51.08,151279.0,45.8156,45.9145,45.7887,45.9055,151279.0
2020-12-16 15:05:00,51.08,51.09,50.98,51.01,160561.0,45.9055,45.9145,45.8156,45.8426,160561.0
2020-12-16 15:10:00,51.0,51.05,50.98,51.02,109661.0,45.8336,45.8785,45.8156,45.8516,109661.0
2020-12-16 15:15:00,51.02,51.05,51.0,51.04,102985.0,45.8516,45.8785,45.8336,45.8696,102985.0
2020-12-16 15:20:00,51.04,51.17,51.03,51.09,194325.0,45.8696,45.9864,45.8606,45.9145,194325.0
2020-12-16 15:25:00,51.09,51.11,51.03,51.08,176472.0,45.9145,45.9325,45.8606,45.9055,176472.0
2020-12-16 15:30:00,51.08,51.1,51.01,51.04,149031.0,45.9055,45.9235,45.8426,45.8696,149031.0
2020-12-16 15:35:00,51.04,51.04,50.91,50.95,189419.0,45.8696,45.8696,45.7527,45.7887,189419.0
2020-12-16 15:40:00,50.95,50.97,50.83,50.91,301851.0,45.7887,45.8066,45.6808,45.7527,301851.0
2020-12-16 15:45:00,50.91,51.04,50.86,51.04,162153.0,45.7527,45.8696,45.7078,45.8696,162153.0
2020-12-16 15:50:00,51.03,51.04,50.82,50.88,478578.0,45.8606,45.8696,45.6718,45.7258,478578.0
2020-12-16 15:55:00,50.9,50.93,50.82,50.93,862787.0,45.7437,45.7707,45.6718,45.7707,862787.0
2020-12-17 09:30:00,51.26,51.32,51.09,51.12,675766.0,46.0673,46.1212,45.9145,45.9415,675766.0
2020-12-17 09:35:00,51.12,51.24,51.08,51.16,156487.0,45.9415,46.0493,45.9055,45.9774,156487.0
2020-12-17 09:40:00,51.15,51.18,51.08,51.16,156054.0,45.9684,45.9954,45.9055,45.9774,156054.0
2020-12-17 09:45:00,51.16,51.19,51.07,51.11,190051.0,45.9774,46.0044,45.8965,45.9325,190051.0
2020-12-17 09:50:00,51.11,51.21,51.08,51.1,256660.0,45.9325,46.0223,45.9055,45.9235,256660.0
2020-12-17 09:55:00,51.11,51.12,50.95,50.97,371102.0,45.9325,45.9415,45.7887,45.8066,371102.0
2020-12-17 10:00:00,50.98,51.11,50.96,51.08,161849.0,45.8156,45.9325,45.7977,45.9055,161849.0
2020-12-17 10:05:00,51.07,51.14,51.0,51.09,155057.0,45.8965,45.9594,45.8336,45.9145,155057.0
2020-12-17 10:10:00,51.1,51.11,50.99,50.99,86920.0,45.9235,45.9325,45.8246,45.8246,86920.0
2020-12-17 10:15:00,50.99,51.07,50.99,51.02,52738.0,45.8246,45.8965,45.8246,45.8516,52738.0
2020-12-17 10:20:00,51.02,51.08,50.96,51.07,54762.0,45.8516,45.9055,45.7977,45.8965,54762.0
2020-12-17 10:25:00,51.06,51.07,51.01,51.04,62197.0,45.8875,45.8965,45.8426,45.8696,62197.0
2020-12-17 10:30:00,51.03,51.09,51.02,51.06,87023.0,45.8606,45.9145,45.8516,45.8875,87023.0
2020-12-17 10:35:00,51.06,51.07,51.02,51.03,172453.0,45.8875,45.8965,45.8516,45.8606,172453.0
2020-12-17 10:40:00,51.03,51.06,51.02,51.03,67015.0,45.8606,45.8875,45.8516,45.8606,67015.0
2020-12-17 10:45:00,51.04,51.06,50.98,51.04,206051.0,45.8696,45.8875,45.8156,45.8696,206051.0
2020-12-17 10:50:00,51.03,51.09,51.02,51.06,306667.0,45.8606,45.9145,45.8516,45.8875,306667.0
2020-12-17 10:55:00,51.07,51.13,51.04,51.12,111847.0,45.8965,45.9504,45.8696,45.9415,111847.0
2020-12-17 11:00:00,51.12,51.19,51.12,51.19,72328.0,45.9415,46.0044,45.9415,46.0044,72328.0
2020-12-17 11:05:00,51.19,51.37,51.19,51.31,199462.0,46.0044,46.1661,46.0044,46.1122,199462.0
2020-12-17 11:10:00,51.32,51.36,51.31,51.33,66204.0,46.1212,46.1571,46.1122,46.1302,66204.0
2020-12-17 11:15:00,51.33,51.35,51.26,51.27,123443.0,46.1302,46.1482,46.0673,46.0763,123443.0
2020-12-17 11:20:00,51.26,51.29,51.25,51.26,77029.0,46.0673,46.0942,46.0583,46.0673,77029.0
2020-12-17 11:25:00,51.26,51.31,51.24,51.25,106839.0,46.0673,46.1122,46.0493,46.0583,106839.0
2020-12-17 11:30:00,51.25,51.26,51.16,51.23,191059.0,46.0583,46.0673,45.9774,46.0403,191059.0
2020-12-17 11:35:00,51.23,51.23,51.14,51.14,54923.0,46.0403,46.0403,45.9594,45.9594,54923.0
2020-12-17 11:40:00,51.14,51.15,51.06,51.07,129487.0,45.9594,45.9684,45.8875,45.8965,129487.0
2020-12-17 11:45:00,51.06,51.06,50.94,50.96,122724.0,45.8875,45.8875,45.7797,45.7977,122724.0
2020-12-17 11:50:00,50.96,50.97,50.86,50.87,85457.0,45.7977,45.8066,45.7078,45.7168,85457.0
2020-12-17 11:55:00,50.87,50.9,50.82,50.84,126699.0,45.7168,45.7437,45.6718,45.6898,126699.0
2020-12-17 12:00:00,50.84,50.86,50.82,50.85,126740.0,45.6898,45.7078,45.6718,45.6988,126740.0
2020-12-17 12:05:00,50.85,50.91,50.84,50.9,161476.0,45.6988,45.7527,45.6898,45.7437,161476.0
2020-12-17 12:10:00,50.9,50.92,50.89,50.91,76362.0,45.7437,45.7617,45.7348,45.7527,76362.0
2020-12-17 12:15:00,50.9,51.01,50.87,51.01,197567.0,45.7437,45.8426,45.7168,45.8426,197567.0
2020-12-17 12:20:00,51.01,51.03,50.98,50.99,52439.0,45.8426,45.8606,45.8156,45.8246,52439.0
2020-12-17 12:25:00,50.99,51.02,50.98,50.98,33181.0,45.8246,45.8516,45.8156,45.8156,33181.0
2020-12-17 12:30:00,50.99,51.0,50.98,50.98,47551.0,45.8246,45.8336,45.8156,45.8156,47551.0
2020-12-17 12:35:00,50.98,50.99,50.94,50.94,58898.0,45.8156,45.8246,45.7797,45.7797,58898.0
2020-12-17 12:40:00,50.95,50.95,50.91,50.91,37940.0,45.7887,45.7887,45.7527,45.7527,37940.0
2020-12-17 12:45:00,50.92,50.99,50.91,50.94,42848.0,45.7617,45.8246,45.7527,45.7797,42848.0
2020-12-17 12:50:00,50.95,50.95,50.91,50.93,25452.0,45.7887,45.7887,45.7527,45.7707,25452.0
2020-12-17 12:55:00,50.93,50.99,50.91,50.95,54517.0,45.7707,45.8246,45.7527,45.7887,54517.0
2020-12-17 13:00:00,50.95,50.96,50.92,50.92,20818.0,45.7887,45.7977,45.7617,45.7617,20818.0
2020-12-17 13:05:00,50.93,50.99,50.91,50.97,80622.0,45.7707,45.8246,45.7527,45.8066,80622.0
2020-12-17 13:10:00,50.96,50.98,50.94,50.95,20289.0,45.7977,45.8156,45.7797,45.7887,20289.0
2020-12-17 13:15:00,50.94,50.97,50.92,50.93,26841.0,45.7797,45.8066,45.7617,45.7707,26841.0
2020-12-17 13:20:00,50.94,50.97,50.92,50.94,23427.0,45.7797,45.8066,45.7617,45.7797,23427.0
2020-12-17 13:25:00,50.94,50.95,50.86,50.91,57395.0,45.7797,45.7887,45.7078,45.7527,57395.0
2020-12-17 13:30:00,50.91,50.92,50.88,50.9,38239.0,45.7527,45.7617,45.7258,45.7437,38239.0
2020-12-17 13:35:00,50.89,50.9,50.84,50.85,39682.0,45.7348,45.7437,45.6898,45.6988,39682.0
2020-12-17 13:40:00,50.85,50.88,50.82,50.83,77259.0,45.6988,45.7258,45.6718,45.6808,77259.0
2020-12-17 13:45:00,50.83,50.83,50.76,50.79,87759.0,45.6808,45.6808,45.6179,45.6449,87759.0
2020-12-17 13:50:00,50.79,50.79,50.73,50.77,116322.0,45.6449,45.6449,45.591,45.6269,116322.0
2020-12-17 13:55:00,50.76,50.8,50.73,50.73,132892.0,45.6179,45.6539,45.591,45.591,132892.0
2020-12-17 14:00:00,50.73,50.74,50.7,50.73,75592.0,45.591,45.5999,45.564,45.591,75592.0
2020-12-17 14:05:00,50.73,50.74,50.7,50.7,45440.0,45.591,45.5999,45.564,45.564,45440.0
2020-12-17 14:10:00,50.7,50.71,50.67,50.69,85232.0,45.564,45.573,45.537,45.555,85232.0
2020-12-17 14:15:00,50.68,50.69,50.56,50.57,341236.0,45.546,45.555,45.4382,45.4472,341236.0
2020-12-17 14:20:00,50.57,50.68,50.55,50.68,143490.0,45.4472,45.546,45.4292,45.546,143490.0
2020-12-17 14:25:00,50.68,50.7,50.64,50.7,53358.0,45.546,45.564,45.5101,45.564,53358.0
2020-12-17 14:30:00,50.69,50.7,50.62,50.65,53320.0,45.555,45.564,45.4921,45.5191,53320.0
2020-12-17 14:35:00,50.66,50.71,50.64,50.7,93335.0,45.528,45.573,45.5101,45.564,93335.0
2020-12-17 14:40:00,50.69,50.7,50.64,50.69,61333.0,45.555,45.564,45.5101,45.555,61333.0
2020-12-17 14:45:00,50.69,50.69,50.61,50.66,103572.0,45.555,45.555,45.4831,45.528,103572.0
2020-12-17 14:50:00,50.66,50.76,50.65,50.75,193569.0,45.528,45.6179,45.5191,45.6089,193569.0
2020-12-17 14:55:00,50.75,50.78,50.74,50.75,73424.0,45.6089,45.6359,45.5999,45.6089,73424.0
2020-12-17 15:00:00,50.75,50.78,50.68,50.68,120759.0,45.6089,45.6359,45.546,45.546,120759.0
2020-12-17 15:05:00,50.68,50.7,50.66,50.69,128708.0,45.546,45.564,45.528,45.555,128708.0
2020-12-17 15:10:00,50.68,50.71,50.67,50.69,89867.0,45.546,45.573,45.537,45.555,89867.0
2020-12-17 15:15:00,50.68,50.74,50.68,50.73,85251.0,45.546,45.5999,45.546,45.591,85251.0
2020-12-17 15:20:00,50.73,50.74,50.7,50.73,85312.0,45.591,45.5999,45.564,45.591,85312.0
2020-12-17 15:25:00,50.73,50.78,50.73,50.75,151519.0,45.591,45.6359,45.591,45.6089,151519.0
2020-12-17 15:30:00,50.75,50.75,50.69,50.75,120234.0,45.6089,45.6089,45.555,45.6089,120234.0
2020-12-17 15:35:00,50.75,50.78,50.73,50.75,134969.0,45.6089,45.6359,45.591,45.6089,134969.0
2020-12-17 15:40:00,50.75,50.78,50.72,50.75,151337.0,45.6089,45.6359,45.582,45.6089,151337.0
2020-12-17 15:45:00,50.74,50.75,50.68,50.7,142162.0,45.5999,45.6089,45.546,45.564,142162.0
2020-12-17 15:50:00,50.69,50.7,50.6,50.7,246148.0,45.555,45.564,45.4741,45.564,246148.0
2020-12-17 15:55:00,50.7,50.79,50.64,50.78,598825.0,45.564,45.6449,45.5101,45.6359,598825.0
2020-12-18 09:30:00,50.92,50.95,50.84,50.88,379950.0,45.7617,45.7887,45.6898,45.7258,379950.0
2020-12-18 09:35:00,50.88,50.89,50.77,50.8,245552.0,45.7258,45.7348,45.6269,45.6539,245552.0
2020-12-18 09:40:00,50.81,50.84,50.71,50.71,230713.0,45.6629,45.6898,45.573,45.573,230713.0
2020-12-18 09:45:00,50.71,50.78,50.61,50.62,253030.0,45.573,45.6359,45.4831,45.4921,253030.0
2020-12-18 09:50:00,50.61,50.65,50.56,50.6,211698.0,45.4831,45.5191,45.4382,45.4741,211698.0
2020-12-18 09:55:00,50.61,50.66,50.53,50.64,111276.0,45.4831,45.528,45.4112,45.5101,111276.0
2020-12-18 10:00:00,50.65,50.66,50.53,50.62,206891.0,45.5191,45.528,45.4112,45.4921,206891.0
2020-12-18 10:05:00,50.62,50.65,50.57,50.58,123972.0,45.4921,45.5191,45.4472,45.4562,123972.0
2020-12-18 10:10:00,50.57,50.58,50.41,50.48,217138.0,45.4472,45.4562,45.3034,45.3663,217138.0
2020-12-18 10:15:00,50.48,50.53,50.44,50.45,159707.0,45.3663,45.4112,45.3303,45.3393,159707.0
2020-12-18 10:20:00,50.45,50.48,50.37,50.4,191139.0,45.3393,45.3663,45.2674,45.2944,191139.0
2020-12-18 10:25:00,50.4,50.48,50.39,50.43,156830.0,45.2944,45.3663,45.2854,45.3213,156830.0
2020-12-18 10:30:00,50.42,50.5,50.42,50.49,190905.0,45.3124,45.3843,45.3124,45.3753,190905.0
2020-12-18 10:35:00,50.5,50.56,50.49,50.54,153113.0,45.3843,45.4382,45.3753,45.4202,153113.0
2020-12-18 10:40:00,50.54,50.57,50.47,50.5,260696.0,45.4202,45.4472,45.3573,45.3843,260696.0
2020-12-18 10:45:00,50.51,50.55,50.49,50.49,109554.0,45.3932,45.4292,45.3753,45.3753,109554.0
2020-12-18 10:50:00,50.49,50.54,50.47,50.51,219506.0,45.3753,45.4202,45.3573,45.3932,219506.0
2020-12-18 10:55:00,50.51,50.58,50.45,50.46,195378.0,45.3932,45.4562,45.3393,45.3483,195378.0
2020-12-18 11:00:00,50.46,50.5,50.42,50.44,180612.0,45.3483,45.3843,45.3124,45.3303,180612.0
2020-12-18 11:05:00,50.43,50.48,50.38,50.45,197461.0,45.3213,45.3663,45.2764,45.3393,197461.0
2020-12-18 11:10:00,50.45,50.48,50.39,50.42,123498.0,45.3393,45.3663,45.2854,45.3124,123498.0
2020-12-18 11:15:00,50.41,50.43,50.32,50.4,91877.0,45.3034,45.3213,45.2225,45.2944,91877.0
2020-12-18 11:20:00,50.4,50.44,50.36,50.43,107180.0,45.2944,45.3303,45.2584,45.3213,107180.0
2020-12-18 11:25:00,50.43,50.48,50.39,50.4,95835.0,45.3213,45.3663,45.2854,45.2944,95835.0
2020-12-18 11:30:00,50.41,50.54,50.4,50.51,204731.0,45.3034,45.4202,45.2944,45.3932,204731.0
2020-12-18 11:35:00,50.52,50.57,50.37,50.4,116190.0,45.4022,45.4472,45.2674,45.2944,116190.0
2020-12-18 11:40:00,50.39,50.5,50.39,50.47,76793.0,45.2854,45.3843,45.2854,45.3573,76793.0
2020-12-18 11:45:00,50.47,50.51,50.47,50.49,62537.0,45.3573,45.3932,45.3573,45.3753,62537.0
2020-12-18 11:50:00,50.5,50.52,50.47,50.48,66912.0,45.3843,45.4022,45.3573,45.3663,66912.0
2020-12-18 11:55:00,50.48,50.49,50.42,50.44,42127.0,45.3663,45.3753,45.3124,45.3303,42127.0
2020-12-18 12:00:00,50.44,50.46,50.4,50.46,52593.0,45.3303,45.3483,45.2944,45.3483,52593.0
2020-12-18 12:05:00,50.45,50.46,50.43,50.43,26866.0,45.3393,45.3483,45.3213,45.3213,26866.0
2020-12-18 12:10:00,50.44,50.47,50.42,50.45,49095.0,45.3303,45.3573,45.3124,45.3393,49095.0
2020-12-18 12:15:00,50.44,50.47,50.42,50.45,54842.0,45.3303,45.3573,45.3124,45.3393,54842.0
2020-12-18 12:20:00,50.44,50.48,50.44,50.44,40415.0,45.3303,45.3663,45.3303,45.3303,40415.0
2020-12-18 12:25:00,50.45,50.45,50.42,50.43,47059.0,45.3393,45.3393,45.3124,45.3213,47059.0
2020-12-18 12:30:00,50.43,50.43,50.39,50.4,78839.0,45.3213,45.3213,45.2854,45.2944,78839.0
2020-12-18 12:35:00,50.4,50.42,50.39,50.39,49412.0,45.2944,45.3124,45.2854,45.2854,49412.0
2020-12-18 12:40:00,50.39,50.39,50.33,50.37,120057.0,45.2854,45.2854,45.2315,45.2674,120057.0
2020-12-18 12:45:00,50.38,50.39,50.33,50.34,308880.0,45.2764,45.2854,45.2315,45.2405,308880.0
2020-12-18 12:50:00,50.34,50.36,50.29,50.33,140330.0,45.2405,45.2584,45.1955,45.2315,140330.0
2020-12-18 12:55:00,50.33,50.33,50.27,50.3,105909.0,45.2315,45.2315,45.1776,45.2045,105909.0
2020-12-18 13:00:00,50.31,50.31,50.27,50.29,100851.0,45.2135,45.2135,45.1776,45.1955,100851.0
2020-12-18 13:05:00,50.28,50.3,50.27,50.28,65941.0,45.1865,45.2045,45.1776,45.1865,65941.0
2020-12-18 13:10:00,50.28,50.32,50.26,50.3,81322.0,45.1865,45.2225,45.1686,45.2045,81322.0
2020-12-18 13:15:00,50.29,50.3,50.26,50.27,66771.0,45.1955,45.2045,45.1686,45.1776,66771.0
2020-12-18 13:20:00,50.27,50.27,50.15,50.17,190084.0,45.1776,45.1776,45.0697,45.0877,190084.0
2020-12-18 13:25:00,50.17,50.22,50.15,50.17,93913.0,45.0877,45.1326,45.0697,45.0877,93913.0
2020-12-18 13:30:00,50.17,50.18,50.12,50.12,112413.0,45.0877,45.0967,45.0428,45.0428,112413.0
2020-12-18 13:35:00,50.13,50.13,50.1,50.11,96757.0,45.0517,45.0517,45.0248,45.0338,96757.0
2020-12-18 13:40:00,50.11,50.13,50.08,50.09,118957.0,45.0338,45.0517,45.0068,45.0158,118957.0
2020-12-18 13:45:00,50.08,50.1,50.03,50.06,96079.0,45.0068,45.0248,44.9619,44.9888,96079.0
2020-12-18 13:50:00,50.05,50.07,50.0,50.06,218612.0,44.9798,44.9978,44.9349,44.9888,218612.0
2020-12-18 13:55:00,50.07,50.07,50.0,50.05,240386.0,44.9978,44.9978,44.9349,44.9798,240386.0
2020-12-18 14:00:00,50.06,50.07,49.99,50.03,89679.0,44.9888,44.9978,44.9259,44.9619,89679.0
2020-12-18 14:05:00,50.04,50.13,50.0,50.12,57429.0,44.9709,45.0517,44.9349,45.0428,57429.0
2020-12-18 14:10:00,50.13,50.26,50.12,50.25,88939.0,45.0517,45.1686,45.0428,45.1596,88939.0
2020-12-18 14:15:00,50.25,50.26,50.21,50.24,91805.0,45.1596,45.1686,45.1236,45.1506,91805.0
2020-12-18 14:20:00,50.25,50.34,50.24,50.33,88137.0,45.1596,45.2405,45.1506,45.2315,88137.0
2020-12-18 14:25:00,50.34,50.36,50.29,50.33,48497.0,45.2405,45.2584,45.1955,45.2315,48497.0
2020-12-18 14:30:00,50.34,50.34,50.25,50.29,61032.0,45.2405,45.2405,45.1596,45.1955,61032.0
2020-12-18 14:35:00,50.29,50.34,50.28,50.32,57469.0,45.1955,45.2405,45.1865,45.2225,57469.0
2020-12-18 14:40:00,50.32,50.33,50.27,50.3,50786.0,45.2225,45.2315,45.1776,45.2045,50786.0
2020-12-18 14:45:00,50.3,50.34,50.3,50.33,67762.0,45.2045,45.2405,45.2045,45.2315,67762.0
2020-12-18 14:50:00,50.33,50.33,50.27,50.29,48613.0,45.2315,45.2315,45.1776,45.1955,48613.0
2020-12-18 14:55:00,50.29,50.33,50.23,50.32,84732.0,45.1955,45.2315,45.1416,45.2225,84732.0
2020-12-18 15:00:00,50.32,50.35,50.29,50.34,118742.0,45.2225,45.2495,45.1955,45.2405,118742.0
2020-12-18 15:05:00,50.33,50.34,50.31,50.31,50308.0,45.2315,45.2405,45.2135,45.2135,50308.0
2020-12-18 15:10:00,50.32,50.35,50.27,50.34,72010.0,45.2225,45.2495,45.1776,45.2405,72010.0
2020-12-18 15:15:00,50.34,50.37,50.29,50.29,72426.0,45.2405,45.2674,45.1955,45.1955,72426.0
2020-12-18 15:20:00,50.3,50.31,50.23,50.26,93714.0,45.2045,45.2135,45.1416,45.1686,93714.0
2020-12-18 15:25:00,50.25,50.3,50.23,50.29,104752.0,45.1596,45.2045,45.1416,45.1955,104752.0
2020-12-18 15:30:00,50.3,50.34,50.28,50.31,126341.0,45.2045,45.2405,45.1865,45.2135,126341.0
2020-12-18 15:35:00,50.32,50.34,50.26,50.29,163220.0,45.2225,45.2405,45.1686,45.1955,163220.0
2020-12-18 15:40:00,50.28,50.39,50.26,50.38,249635.0,45.1865,45.2854,45.1686,45.2764,249635.0
2020-12-18 15:45:00,50.38,50.48,50.37,50.4,320958.0,45.2764,45.3663,45.2674,45.2944,320958.0
2020-12-18 15:50:00,50.4,50.41,50.12,50.3,890610.0,45.2944,45.3034,45.0428,45.2045,890610.0
2020-12-18 15:55:00,50.3,50.34,50.16,50.21,1170803.0,45.2045,45.2405,45.0787,45.1236,1170803.0
2020-12-21 09:30:00,49.48,49.5,49.24,49.27,463878.0,44.4676,44.4856,44.2519,44.2789,463878.0
2020-12-21 09:35:00,49.28,49.37,49.15,49.36,338092.0,44.2878,44.3687,44.171,44.3597,338092.0
2020-12-21 09:40:00,49.36,49.38,49.23,49.26,152612.0,44.3597,44.3777,44.2429,44.2699,152612.0
2020-12-21 09:45:00,49.26,49.4,49.26,49.32,102280.0,44.2699,44.3957,44.2699,44.3238,102280.0
2020-12-21 09:50:00,49.32,49.5,49.3,49.3,128315.0,44.3238,44.4856,44.3058,44.3058,128315.0
2020-12-21 09:55:00,49.31,49.35,49.13,49.14,147081.0,44.3148,44.3508,44.153,44.162,147081.0
2020-12-21 10:00:00,49.13,49.24,49.07,49.18,218594.0,44.153,44.2519,44.0991,44.198,218594.0
2020-12-21 10:05:00,49.16,49.18,49.05,49.15,130449.0,44.18,44.198,44.0811,44.171,130449.0
2020-12-21 10:10:00,49.17,49.32,49.15,49.22,151577.0,44.189,44.3238,44.171,44.2339,151577.0
2020-12-21 10:15:00,49.21,49.26,49.16,49.21,113861.0,44.2249,44.2699,44.18,44.2249,113861.0
2020-12-21 10:20:00,49.23,49.32,49.2,49.32,109318.0,44.2429,44.3238,44.216,44.3238,109318.0
2020-12-21 10:25:00,49.32,49.32,49.24,49.3,77927.0,44.3238,44.3238,44.2519,44.3058,77927.0
2020-12-21 10:30:00,49.29,49.29,49.19,49.21,161021.0,44.2968,44.2968,44.207,44.2249,161021.0
2020-12-21 10:35:00,49.2,49.32,49.2,49.32,64251.0,44.216,44.3238,44.216,44.3238,64251.0
2020-12-21 10:40:00,49.32,49.46,49.32,49.46,55709.0,44.3238,44.4496,44.3238,44.4496,55709.0
2020-12-21 10:45:00,49.45,49.45,49.34,49.44,110127.0,44.4406,44.4406,44.3418,44.4316,110127.0
2020-12-21 10:50:00,49.45,49.5,49.4,49.48,126321.0,44.4406,44.4856,44.3957,44.4676,126321.0
2020-12-21 10:55:00,49.48,49.57,49.47,49.5,98864.0,44.4676,44.5485,44.4586,44.4856,98864.0
2020-12-21 11:00:00,49.49,49.56,49.48,49.55,77324.0,44.4766,44.5395,44.4676,44.5305,77324.0
2020-12-21 11:05:00,49.55,49.55,49.48,49.54,93913.0,44.5305,44.5305,44.4676,44.5215,93913.0
2020-12-21 11:10:00,49.54,49.54,49.46,49.51,128754.0,44.5215,44.5215,44.4496,44.4945,128754.0
2020-12-21 11:15:00,49.51,49.57,49.48,49.54,164531.0,44.4945,44.5485,44.4676,44.5215,164531.0
2020-12-21 11:20:00,49.55,49.6,49.54,49.58,77749.0,44.5305,44.5754,44.5215,44.5575,77749.0
2020-12-21 11:25:00,49.58,49.64,49.54,49.56,97696.0,44.5575,44.6114,44.5215,44.5395,97696.0
2020-12-21 11:30:00,49.57,49.64,49.54,49.56,160906.0,44.5485,44.6114,44.5215,44.5395,160906.0
2020-12-21 11:35:00,49.55,49.63,49.54,49.61,89729.0,44.5305,44.6024,44.5215,44.5844,89729.0
2020-12-21 11:40:00,49.61,49.65,49.58,49.62,77496.0,44.5844,44.6204,44.5575,44.5934,77496.0
2020-12-21 11:45:00,49.62,49.73,49.6,49.7,66441.0,44.5934,44.6923,44.5754,44.6653,66441.0
2020-12-21 11:50:00,49.7,49.76,49.69,49.72,79314.0,44.6653,44.7192,44.6563,44.6833,79314.0
2020-12-21 11:55:00,49.72,49.73,49.65,49.72,54145.0,44.6833,44.6923,44.6204,44.6833,54145.0
2020-12-21 12:00:00,49.72,49.82,49.71,49.81,33969.0,44.6833,44.7731,44.6743,44.7642,33969.0
2020-12-21 12:05:00,49.81,49.84,49.78,49.8,53981.0,44.7642,44.7911,44.7372,44.7552,53981.0
2020-12-21 12:10:00,49.8,49.81,49.77,49.78,45924.0,44.7552,44.7642,44.7282,44.7372,45924.0
2020-12-21 12:15:00,49.79,49.8,49.74,49.75,46465.0,44.7462,44.7552,44.7012,44.7102,46465.0
2020-12-21 12:20:00,49.74,49.81,49.74,49.8,44455.0,44.7012,44.7642,44.7012,44.7552,44455.0
2020-12-21 12:25:00,49.8,49.8,49.74,49.76,37740.0,44.7552,44.7552,44.7012,44.7192,37740.0
2020-12-21 12:30:00,49.75,49.82,49.75,49.8,43601.0,44.7102,44.7731,44.7102,44.7552,43601.0
2020-12-21 12:35:00,49.79,49.79,49.71,49.71,25789.0,44.7462,44.7462,44.6743,44.6743,25789.0
2020-12-21 12:40:00,49.72,49.72,49.61,49.66,70105.0,44.6833,44.6833,44.5844,44.6294,70105.0
2020-12-21 12:45:00,49.66,49.69,49.59,49.59,56975.0,44.6294,44.6563,44.5664,44.5664,56975.0
2020-12-21 12:50:00,49.59,49.69,49.58,49.65,72901.0,44.5664,44.6563,44.5575,44.6204,72901.0
2020-12-21 12:55:00,49.65,49.69,49.64,49.65,34794.0,44.6204,44.6563,44.6114,44.6204,34794.0
2020-12-21 13:00:00,49.65,49.65,49.6,49.61,21313.0,44.6204,44.6204,44.5754,44.5844,21313.0
2020-12-21 13:05:00,49.61,49.64,49.6,49.63,19390.0,44.5844,44.6114,44.5754,44.6024,19390.0
2020-12-21 13:10:00,49.63,49.64,49.6,49.63,47901.0,44.6024,44.6114,44.5754,44.6024,47901.0
2020-12-21 13:15:00,49.63,49.64,49.61,49.63,31437.0,44.6024,44.6114,44.5844,44.6024,31437.0
2020-12-21 13:20:00,49.63,49.64,49.58,49.58,35693.0,44.6024,44.6114,44.5575,44.5575,35693.0
2020-12-21 13:25:00,49.59,49.62,49.57,49.59,46414.0,44.5664,44.5934,44.5485,44.5664,46414.0
2020-12-21 13:30:00,49.59,49.61,49.58,49.59,39923.0,44.5664,44.5844,44.5575,44.5664,39923.0
2020-12-21 13:35:00,49.6,49.62,49.59,49.62,28466.0,44.5754,44.5934,44.5664,44.5934,28466.0
2020-12-21 13:40:00,49.62,49.7,49.61,49.69,68089.0,44.5934,44.6653,44.5844,44.6563,68089.0
2020-12-21 13:45:00,49.69,49.71,49.67,49.71,32671.0,44.6563,44.6743,44.6383,44.6743,32671.0
2020-12-21 13:50:00,49.71,49.72,49.67,49.68,32186.0,44.6743,44.6833,44.6383,44.6473,32186.0
2020-12-21 13:55:00,49.68,49.69,49.62,49.64,52937.0,44.6473,44.6563,44.5934,44.6114,52937.0
2020-12-21 14:00:00,49.65,49.66,49.61,49.61,34812.0,44.6204,44.6294,44.5844,44.5844,34812.0
2020-12-21 14:05:00,49.62,49.72,49.59,49.7,84892.0,44.5934,44.6833,44.5664,44.6653,84892.0
2020-12-21 14:10:00,49.69,49.72,49.67,49.71,45555.0,44.6563,44.6833,44.6383,44.6743,45555.0
2020-12-21 14:15:00,49.71,49.72,49.65,49.69,43654.0,44.6743,44.6833,44.6204,44.6563,43654.0
2020-12-21 14:20:00,49.68,49.74,49.67,49.72,47381.0,44.6473,44.7012,44.6383,44.6833,47381.0
2020-12-21 14:25:00,49.72,49.76,49.69,49.73,102707.0,44.6833,44.7192,44.6563,44.6923,102707.0
2020-12-21 14:30:00,49.72,49.74,49.7,49.73,75962.0,44.6833,44.7012,44.6653,44.6923,75962.0
2020-12-21 14:35:00,49.73,49.81,49.72,49.8,119148.0,44.6923,44.7642,44.6833,44.7552,119148.0
2020-12-21 14:40:00,49.8,49.8,49.72,49.73,39576.0,44.7552,44.7552,44.6833,44.6923,39576.0
2020-12-21 14:45:00,49.73,49.75,49.73,49.75,53807.0,44.6923,44.7102,44.6923,44.7102,53807.0
2020-12-21 14:50:00,49.75,49.8,49.74,49.76,39450.0,44.7102,44.7552,44.7012,44.7192,39450.0
2020-12-21 14:55:00,49.76,49.78,49.73,49.76,32735.0,44.7192,44.7372,44.6923,44.7192,32735.0
2020-12-21 15:00:00,49.76,49.8,49.76,49.78,25631.0,44.7192,44.7552,44.7192,44.7372,25631.0
2020-12-21 15:05:00,49.77,49.78,49.7,49.72,44957.0,44.7282,44.7372,44.6653,44.6833,44957.0
2020-12-21 15:10:00,49.72,49.72,49.66,49.72,71971.0,44.6833,44.6833,44.6294,44.6833,71971.0
2020-12-21 15:15:00,49.71,49.71,49.67,49.7,66077.0,44.6743,44.6743,44.6383,44.6653,66077.0
2020-12-21 15:20:00,49.69,49.7,49.63,49.67,101442.0,44.6563,44.6653,44.6024,44.6383,101442.0
2020-12-21 15:25:00,49.67,49.72,49.64,49.64,114425.0,44.6383,44.6833,44.6114,44.6114,114425.0
2020-12-21 15:30:00,49.64,49.66,49.61,49.63,136057.0,44.6114,44.6294,44.5844,44.6024,136057.0
2020-12-21 15:35:00,49.63,49.69,49.61,49.69,217516.0,44.6024,44.6563,44.5844,44.6563,217516.0
2020-12-21 15:40:00,49.69,49.75,49.63,49.63,192525.0,44.6563,44.7102,44.6024,44.6024,192525.0
2020-12-21 15:45:00,49.64,49.65,49.53,49.59,549913.0,44.6114,44.6204,44.5125,44.5664,549913.0
2020-12-21 15:50:00,49.58,49.62,49.47,49.55,487728.0,44.5575,44.5934,44.4586,44.5305,487728.0
2020-12-21 15:55:00,49.55,49.71,49.53,49.68,715519.0,44.5305,44.6743,44.5125,44.6473,715519.0
2020-12-22 09:30:00,49.27,49.28,49.05,49.14,322009.0,44.2789,44.2878,44.0811,44.162,322009.0
2020-12-22 09:35:00,49.14,49.23,49.11,49.13,144193.0,44.162,44.2429,44.1351,44.153,144193.0
2020-12-22 09:40:00,49.13,49.17,49.09,49.11,107149.0,44.153,44.189,44.1171,44.1351,107149.0
2020-12-22 09:45:00,49.11,49.13,49.04,49.05,137507.0,44.1351,44.153,44.0722,44.0811,137507.0
2020-12-22 09:50:00,49.05,49.17,49.04,49.15,204105.0,44.0811,44.189,44.0722,44.171,204105.0
2020-12-22 09:55:00,49.16,49.19,49.07,49.09,154300.0,44.18,44.207,44.0991,44.1171,154300.0
2020-12-22 10:00:00,49.09,49.09,48.96,49.03,259205.0,44.1171,44.1171,44.0003,44.0632,259205.0
2020-12-22 10:05:00,49.03,49.03,48.92,48.96,231158.0,44.0632,44.0632,43.9643,44.0003,231158.0
2020-12-22 10:10:00,48.96,48.97,48.85,48.87,197862.0,44.0003,44.0092,43.9014,43.9194,197862.0
2020-12-22 10:15:00,48.85,48.92,48.84,48.91,164277.0,43.9014,43.9643,43.8924,43.9553,164277.0
2020-12-22 10:20:00,48.91,48.93,48.83,48.87,160743.0,43.9553,43.9733,43.8834,43.9194,160743.0
2020-12-22 10:25:00,48.86,48.94,48.84,48.9,225031.0,43.9104,43.9823,43.8924,43.9463,225031.0
2020-12-22 10:30:00,48.9,48.96,48.82,48.93,199472.0,43.9463,44.0003,43.8744,43.9733,199472.0
2020-12-22 10:35:00,48.93,48.99,48.9,48.95,151576.0,43.9733,44.0272,43.9463,43.9913,151576.0
2020-12-22 10:40:00,48.95,48.96,48.86,48.91,130938.0,43.9913,44.0003,43.9104,43.9553,130938.0
2020-12-22 10:45:00,48.9,48.91,48.82,48.86,124654.0,43.9463,43.9553,43.8744,43.9104,124654.0
2020-12-22 10:50:00,48.86,48.88,48.81,48.86,139433.0,43.9104,43.9284,43.8655,43.9104,139433.0
2020-12-22 10:55:00,48.86,48.89,48.79,48.82,87440.0,43.9104,43.9374,43.8475,43.8744,87440.0
2020-12-22 11:00:00,48.83,48.83,48.75,48.82,101669.0,43.8834,43.8834,43.8115,43.8744,101669.0
2020-12-22 11:05:00,48.83,48.9,48.81,48.89,99437.0,43.8834,43.9463,43.8655,43.9374,99437.0
2020-12-22 11:10:00,48.9,48.93,48.87,48.9,74614.0,43.9463,43.9733,43.9194,43.9463,74614.0
2020-12-22 11:15:00,48.89,48.94,48.88,48.93,110339.0,43.9374,43.9823,43.9284,43.9733,110339.0
2020-12-22 11:20:00,48.93,48.95,48.87,48.89,130071.0,43.9733,43.9913,43.9194,43.9374,130071.0
2020-12-22 11:25:00,48.89,48.89,48.8,48.84,142874.0,43.9374,43.9374,43.8565,43.8924,142874.0
2020-12-22 11:30:00,48.84,48.85,48.71,48.76,251845.0,43.8924,43.9014,43.7756,43.8205,251845.0
2020-12-22 11:35:00,48.77,48.87,48.76,48.83,103132.0,43.8295,43.9194,43.8205,43.8834,103132.0
2020-12-22 11:40:00,48.83,48.83,48.7,48.7,48967.0,43.8834,43.8834,43.7666,43.7666,48967.0
2020-12-22 11:45:00,48.71,48.71,48.62,48.67,66326.0,43.7756,43.7756,43.6947,43.7396,66326.0
2020-12-22 11:50:00,48.67,48.68,48.64,48.66,42312.0,43.7396,43.7486,43.7127,43.7307,42312.0
2020-12-22 11:55:00,48.65,48.69,48.63,48.63,51719.0,43.7217,43.7576,43.7037,43.7037,51719.0
2020-12-22 12:00:00,48.63,48.66,48.61,48.63,75618.0,43.7037,43.7307,43.6857,43.7037,75618.0
2020-12-22 12:05:00,48.63,48.64,48.58,48.59,50011.0,43.7037,43.7127,43.6588,43.6677,50011.0
2020-12-22 12:10:00,48.59,48.67,48.59,48.65,48334.0,43.6677,43.7396,43.6677,43.7217,48334.0
2020-12-22 12:15:00,48.65,48.73,48.65,48.68,110936.0,43.7217,43.7936,43.7217,43.7486,110936.0
2020-12-22 12:20:00,48.69,48.71,48.67,48.67,80791.0,43.7576,43.7756,43.7396,43.7396,80791.0
2020-12-22 12:25:00,48.67,48.68,48.64,48.64,40051.0,43.7396,43.7486,43.7127,43.7127,40051.0
2020-12-22 12:30:00,48.65,48.69,48.64,48.65,49093.0,43.7217,43.7576,43.7127,43.7217,49093.0
2020-12-22 12:35:00,48.65,48.69,48.64,48.66,77243.0,43.7217,43.7576,43.7127,43.7307,77243.0
2020-12-22 12:40:00,48.67,48.82,48.65,48.79,207609.0,43.7396,43.8744,43.7217,43.8475,207609.0
2020-12-22 12:45:00,48.78,48.79,48.7,48.74,95793.0,43.8385,43.8475,43.7666,43.8025,95793.0
2020-12-22 12:50:00,48.74,48.75,48.72,48.72,44688.0,43.8025,43.8115,43.7846,43.7846,44688.0
2020-12-22 12:55:00,48.72,48.72,48.68,48.71,48310.0,43.7846,43.7846,43.7486,43.7756,48310.0
2020-12-22 13:00:00,48.71,48.73,48.61,48.62,137054.0,43.7756,43.7936,43.6857,43.6947,137054.0
2020-12-22 13:05:00,48.62,48.63,48.57,48.6,82652.0,43.6947,43.7037,43.6498,43.6767,82652.0
2020-12-22 13:10:00,48.61,48.65,48.59,48.63,48290.0,43.6857,43.7217,43.6677,43.7037,48290.0
2020-12-22 13:15:00,48.63,48.65,48.62,48.64,41756.0,43.7037,43.7217,43.6947,43.7127,41756.0
2020-12-22 13:20:00,48.65,48.66,48.62,48.62,181676.0,43.7217,43.7307,43.6947,43.6947,181676.0
2020-12-22 13:25:00,48.63,48.63,48.6,48.61,47335.0,43.7037,43.7037,43.6767,43.6857,47335.0
2020-12-22 13:30:00,48.61,48.63,48.59,48.62,50593.0,43.6857,43.7037,43.6677,43.6947,50593.0
2020-12-22 13:35:00,48.61,48.62,48.54,48.57,133441.0,43.6857,43.6947,43.6228,43.6498,133441.0
2020-12-22 13:40:00,48.57,48.57,48.52,48.54,46335.0,43.6498,43.6498,43.6048,43.6228,46335.0
2020-12-22 13:45:00,48.54,48.59,48.52,48.58,71713.0,43.6228,43.6677,43.6048,43.6588,71713.0
2020-12-22 13:50:00,48.58,48.6,48.56,48.59,62411.0,43.6588,43.6767,43.6408,43.6677,62411.0
2020-12-22 13:55:00,48.6,48.61,48.56,48.57,124923.0,43.6767,43.6857,43.6408,43.6498,124923.0
2020-12-22 14:00:00,48.58,48.6,48.55,48.59,55936.0,43.6588,43.6767,43.6318,43.6677,55936.0
2020-12-22 14:05:00,48.58,48.6,48.54,48.55,52679.0,43.6588,43.6767,43.6228,43.6318,52679.0
2020-12-22 14:10:00,48.55,48.58,48.53,48.57,47199.0,43.6318,43.6588,43.6138,43.6498,47199.0
2020-12-22 14:15:00,48.56,48.57,48.52,48.54,60632.0,43.6408,43.6498,43.6048,43.6228,60632.0
2020-12-22 14:20:00,48.54,48.56,48.53,48.55,42327.0,43.6228,43.6408,43.6138,43.6318,42327.0
2020-12-22 14:25:00,48.55,48.58,48.54,48.56,43298.0,43.6318,43.6588,43.6228,43.6408,43298.0
2020-12-22 14:30:00,48.56,48.6,48.54,48.59,81627.0,43.6408,43.6767,43.6228,43.6677,81627.0
2020-12-22 14:35:00,48.6,48.6,48.53,48.55,55778.0,43.6767,43.6767,43.6138,43.6318,55778.0
2020-12-22 14:40:00,48.54,48.56,48.52,48.53,63391.0,43.6228,43.6408,43.6048,43.6138,63391.0
2020-12-22 14:45:00,48.53,48.57,48.5,48.55,184551.0,43.6138,43.6498,43.5869,43.6318,184551.0
2020-12-22 14:50:00,48.55,48.56,48.52,48.53,55157.0,43.6318,43.6408,43.6048,43.6138,55157.0
2020-12-22 14:55:00,48.53,48.54,48.5,48.53,64539.0,43.6138,43.6228,43.5869,43.6138,64539.0
2020-12-22 15:00:00,48.53,48.61,48.52,48.59,140192.0,43.6138,43.6857,43.6048,43.6677,140192.0
2020-12-22 15:05:00,48.59,48.6,48.54,48.56,115674.0,43.6677,43.6767,43.6228,43.6408,115674.0
2020-12-22 15:10:00,48.56,48.59,48.53,48.57,92974.0,43.6408,43.6677,43.6138,43.6498,92974.0
2020-12-22 15:15:00,48.57,48.64,48.57,48.61,135516.0,43.6498,43.7127,43.6498,43.6857,135516.0
2020-12-22 15:20:00,48.6,48.63,48.57,48.59,173233.0,43.6767,43.7037,43.6498,43.6677,173233.0
2020-12-22 15:25:00,48.59,48.66,48.59,48.65,134496.0,43.6677,43.7307,43.6677,43.7217,134496.0
2020-12-22 15:30:00,48.65,48.7,48.63,48.67,239864.0,43.7217,43.7666,43.7037,43.7396,239864.0
2020-12-22 15:35:00,48.67,48.73,48.66,48.7,140552.0,43.7396,43.7936,43.7307,43.7666,140552.0
2020-12-22 15:40:00,48.7,48.75,48.69,48.73,109450.0,43.7666,43.8115,43.7576,43.7936,109450.0
2020-12-22 15:45:00,48.73,48.76,48.71,48.73,152844.0,43.7936,43.8205,43.7756,43.7936,152844.0
2020-12-22 15:50:00,48.73,48.77,48.7,48.72,303551.0,43.7936,43.8295,43.7666,43.7846,303551.0
2020-12-22 15:55:00,48.72,48.76,48.69,48.76,450205.0,43.7846,43.8205,43.7576,43.8205,450205.0
2020-12-23 09:30:00,49.11,49.12,48.87,48.91,450630.0,44.1351,44.1441,43.9194,43.9553,450630.0
2020-12-23 09:35:00,48.91,49.01,48.83,48.98,139758.0,43.9553,44.0452,43.8834,44.0182,139758.0
2020-12-23 09:40:00,48.97,49.0,48.89,48.89,105415.0,44.0092,44.0362,43.9374,43.9374,105415.0
2020-12-23 09:45:00,48.89,48.94,48.78,48.91,134196.0,43.9374,43.9823,43.8385,43.9553,134196.0
2020-12-23 09:50:00,48.9,48.93,48.84,48.85,111190.0,43.9463,43.9733,43.8924,43.9014,111190.0
2020-12-23 09:55:00,48.84,48.85,48.73,48.8,122354.0,43.8924,43.9014,43.7936,43.8565,122354.0
2020-12-23 10:00:00,48.79,48.86,48.75,48.77,111418.0,43.8475,43.9104,43.8115,43.8295,111418.0
2020-12-23 10:05:00,48.77,48.82,48.72,48.79,78424.0,43.8295,43.8744,43.7846,43.8475,78424.0
2020-12-23 10:10:00,48.79,48.83,48.73,48.76,89310.0,43.8475,43.8834,43.7936,43.8205,89310.0
2020-12-23 10:15:00,48.77,48.85,48.76,48.8,80070.0,43.8295,43.9014,43.8205,43.8565,80070.0
2020-12-23 10:20:00,48.8,48.82,48.76,48.78,74974.0,43.8565,43.8744,43.8205,43.8385,74974.0
2020-12-23 10:25:00,48.77,48.84,48.77,48.78,119125.0,43.8295,43.8924,43.8295,43.8385,119125.0
2020-12-23 10:30:00,48.78,48.83,48.77,48.8,70616.0,43.8385,43.8834,43.8295,43.8565,70616.0
2020-12-23 10:35:00,48.8,48.82,48.75,48.76,68777.0,43.8565,43.8744,43.8115,43.8205,68777.0
2020-12-23 10:40:00,48.75,48.76,48.72,48.74,66150.0,43.8115,43.8205,43.7846,43.8025,66150.0
2020-12-23 10:45:00,48.75,48.76,48.68,48.69,58604.0,43.8115,43.8205,43.7486,43.7576,58604.0
2020-12-23 10:50:00,48.68,48.71,48.67,48.68,84654.0,43.7486,43.7756,43.7396,43.7486,84654.0
2020-12-23 10:55:00,48.69,48.71,48.63,48.68,64233.0,43.7576,43.7756,43.7037,43.7486,64233.0
2020-12-23 11:00:00,48.67,48.71,48.67,48.68,88708.0,43.7396,43.7756,43.7396,43.7486,88708.0
2020-12-23 11:05:00,48.69,48.71,48.67,48.68,93695.0,43.7576,43.7756,43.7396,43.7486,93695.0
2020-12-23 11:10:00,48.68,48.73,48.67,48.71,192008.0,43.7486,43.7936,43.7396,43.7756,192008.0
2020-12-23 11:15:00,48.7,48.72,48.68,48.7,110033.0,43.7666,43.7846,43.7486,43.7666,110033.0
2020-12-23 11:20:00,48.7,48.74,48.7,48.73,70866.0,43.7666,43.8025,43.7666,43.7936,70866.0
2020-12-23 11:25:00,48.72,48.74,48.65,48.66,55352.0,43.7846,43.8025,43.7217,43.7307,55352.0
2020-12-23 11:30:00,48.66,48.7,48.63,48.69,145664.0,43.7307,43.7666,43.7037,43.7576,145664.0
2020-12-23 11:35:00,48.7,48.71,48.66,48.69,54249.0,43.7666,43.7756,43.7307,43.7576,54249.0
2020-12-23 11:40:00,48.7,48.72,48.68,48.7,42247.0,43.7666,43.7846,43.7486,43.7666,42247.0
2020-12-23 11:45:00,48.71,48.74,48.7,48.71,68631.0,43.7756,43.8025,43.7666,43.7756,68631.0
2020-12-23 11:50:00,48.71,48.72,48.68,48.68,69432.0,43.7756,43.7846,43.7486,43.7486,69432.0
2020-12-23 11:55:00,48.68,48.71,48.67,48.69,82007.0,43.7486,43.7756,43.7396,43.7576,82007.0
2020-12-23 12:00:00,48.69,48.71,48.66,48.7,131781.0,43.7576,43.7756,43.7307,43.7666,131781.0
2020-12-23 12:05:00,48.7,48.74,48.64,48.66,190464.0,43.7666,43.8025,43.7127,43.7307,190464.0
2020-12-23 12:10:00,48.66,48.78,48.66,48.76,159151.0,43.7307,43.8385,43.7307,43.8205,159151.0
2020-12-23 12:15:00,48.76,48.78,48.73,48.76,196506.0,43.8205,43.8385,43.7936,43.8205,196506.0
2020-12-23 12:20:00,48.76,48.78,48.76,48.78,44362.0,43.8205,43.8385,43.8205,43.8385,44362.0
2020-12-23 12:25:00,48.78,48.8,48.74,48.74,52666.0,43.8385,43.8565,43.8025,43.8025,52666.0
2020-12-23 12:30:00,48.74,48.76,48.72,48.76,50643.0,43.8025,43.8205,43.7846,43.8205,50643.0
2020-12-23 12:35:00,48.75,48.77,48.7,48.72,71017.0,43.8115,43.8295,43.7666,43.7846,71017.0
2020-12-23 12:40:00,48.73,48.8,48.72,48.76,164636.0,43.7936,43.8565,43.7846,43.8205,164636.0
2020-12-23 12:45:00,48.75,48.76,48.74,48.74,75826.0,43.8115,43.8205,43.8025,43.8025,75826.0
2020-12-23 12:50:00,48.75,48.82,48.75,48.8,60110.0,43.8115,43.8744,43.8115,43.8565,60110.0
2020-12-23 12:55:00,48.8,48.85,48.8,48.84,43414.0,43.8565,43.9014,43.8565,43.8924,43414.0
2020-12-23 13:00:00,48.83,48.86,48.78,48.79,214223.0,43.8834,43.9104,43.8385,43.8475,214223.0
2020-12-23 13:05:00,48.8,48.81,48.69,48.7,188139.0,43.8565,43.8655,43.7576,43.7666,188139.0
2020-12-23 13:10:00,48.7,48.77,48.7,48.76,105927.0,43.7666,43.8295,43.7666,43.8205,105927.0
2020-12-23 13:15:00,48.76,48.78,48.72,48.77,57112.0,43.8205,43.8385,43.7846,43.8295,57112.0
2020-12-23 13:20:00,48.78,48.78,48.74,48.75,57077.0,43.8385,43.8385,43.8025,43.8115,57077.0
2020-12-23 13:25:00,48.75,48.76,48.72,48.73,48126.0,43.8115,43.8205,43.7846,43.7936,48126.0
2020-12-23 13:30:00,48.73,48.77,48.72,48.77,43817.0,43.7936,43.8295,43.7846,43.8295,43817.0
2020-12-23 13:35:00,48.77,48.83,48.74,48.83,43241.0,43.8295,43.8834,43.8025,43.8834,43241.0
2020-12-23 13:40:00,48.83,48.86,48.82,48.83,38487.0,43.8834,43.9104,43.8744,43.8834,38487.0
2020-12-23 13:45:00,48.82,48.85,48.8,48.84,40333.0,43.8744,43.9014,43.8565,43.8924,40333.0
2020-12-23 13:50:00,48.85,48.85,48.82,48.84,36361.0,43.9014,43.9014,43.8744,43.8924,36361.0
2020-12-23 13:55:00,48.84,48.85,48.8,48.81,110257.0,43.8924,43.9014,43.8565,43.8655,110257.0
2020-12-23 14:00:00,48.81,48.82,48.78,48.8,78975.0,43.8655,43.8744,43.8385,43.8565,78975.0
2020-12-23 14:05:00,48.8,48.85,48.8,48.84,146010.0,43.8565,43.9014,43.8565,43.8924,146010.0
2020-12-23 14:10:00,48.84,48.88,48.84,48.86,88600.0,43.8924,43.9284,43.8924,43.9104,88600.0
2020-12-23 14:15:00,48.86,48.87,48.83,48.85,88489.0,43.9104,43.9194,43.8834,43.9014,88489.0
2020-12-23 14:20:00,48.86,48.87,48.84,48.84,38172.0,43.9104,43.9194,43.8924,43.8924,38172.0
2020-12-23 14:25:00,48.84,48.86,48.82,48.85,50673.0,43.8924,43.9104,43.8744,43.9014,50673.0
2020-12-23 14:30:00,48.84,48.88,48.84,48.84,73141.0,43.8924,43.9284,43.8924,43.8924,73141.0
2020-12-23 14:35:00,48.85,48.89,48.84,48.87,57704.0,43.9014,43.9374,43.8924,43.9194,57704.0
2020-12-23 14:40:00,48.88,48.9,48.87,48.88,67277.0,43.9284,43.9463,43.9194,43.9284,67277.0
2020-12-23 14:45:00,48.88,48.9,48.87,48.87,73632.0,43.9284,43.9463,43.9194,43.9194,73632.0
2020-12-23 14:50:00,48.88,48.88,48.84,48.87,60441.0,43.9284,43.9284,43.8924,43.9194,60441.0
2020-12-23 14:55:00,48.86,48.88,48.86,48.87,59898.0,43.9104,43.9284,43.9104,43.9194,59898.0
2020-12-23 15:00:00,48.86,48.87,48.83,48.84,52876.0,43.9104,43.9194,43.8834,43.8924,52876.0
2020-12-23 15:05:00,48.84,48.88,48.82,48.88,50824.0,43.8924,43.9284,43.8744,43.9284,50824.0
2020-12-23 15:10:00,48.88,48.9,48.86,48.87,126708.0,43.9284,43.9463,43.9104,43.9194,126708.0
2020-12-23 15:15:00,48.87,48.89,48.86,48.87,59297.0,43.9194,43.9374,43.9104,43.9194,59297.0
2020-12-23 15:20:00,48.86,48.88,48.83,48.84,53934.0,43.9104,43.9284,43.8834,43.8924,53934.0
2020-12-23 15:25:00,48.84,48.86,48.83,48.84,63717.0,43.8924,43.9104,43.8834,43.8924,63717.0
2020-12-23 15:30:00,48.83,48.86,48.83,48.84,85690.0,43.8834,43.9104,43.8834,43.8924,85690.0
2020-12-23 15:35:00,48.84,48.9,48.83,48.88,254010.0,43.8924,43.9463,43.8834,43.9284,254010.0
2020-12-23 15:40:00,48.89,48.9,48.86,48.86,125595.0,43.9374,43.9463,43.9104,43.9104,125595.0
2020-12-23 15:45:00,48.87,48.9,48.85,48.9,441054.0,43.9194,43.9463,43.9014,43.9463,441054.0
2020-12-23 15:50:00,48.89,48.9,48.83,48.86,189289.0,43.9374,43.9463,43.8834,43.9104,189289.0
2020-12-23 15:55:00,48.86,48.86,48.76,48.77,360672.0,43.9104,43.9104,43.8205,43.8295,360672.0
2020-12-24 09:30:00,48.9,48.9,48.72,48.9,177033.0,43.9463,43.9463,43.7846,43.9463,177033.0
2020-12-24 09:35:00,48.9,48.9,48.73,48.77,80113.0,43.9463,43.9463,43.7936,43.8295,80113.0
2020-12-24 09:40:00,48.77,48.81,48.74,48.75,48264.0,43.8295,43.8655,43.8025,43.8115,48264.0
2020-12-24 09:45:00,48.75,48.77,48.62,48.63,169482.0,43.8115,43.8295,43.6947,43.7037,169482.0
2020-12-24 09:50:00,48.64,48.69,48.58,48.66,144482.0,43.7127,43.7576,43.6588,43.7307,144482.0
2020-12-24 09:55:00,48.66,48.67,48.55,48.57,91030.0,43.7307,43.7396,43.6318,43.6498,91030.0
2020-12-24 10:00:00,48.57,48.6,48.52,48.54,120736.0,43.6498,43.6767,43.6048,43.6228,120736.0
2020-12-24 10:05:00,48.54,48.59,48.52,48.52,67685.0,43.6228,43.6677,43.6048,43.6048,67685.0
2020-12-24 10:10:00,48.52,48.53,48.4,48.42,120517.0,43.6048,43.6138,43.497,43.515,120517.0
2020-12-24 10:15:00,48.41,48.42,48.36,48.36,34212.0,43.506,43.515,43.461,43.461,34212.0
2020-12-24 10:20:00,48.37,48.39,48.29,48.29,92235.0,43.47,43.488,43.3981,43.3981,92235.0
2020-12-24 10:25:00,48.3,48.31,48.25,48.26,106519.0,43.4071,43.4161,43.3622,43.3712,106519.0
2020-12-24 10:30:00,48.27,48.28,48.23,48.26,83117.0,43.3802,43.3891,43.3442,43.3712,83117.0
2020-12-24 10:35:00,48.26,48.28,48.21,48.23,63305.0,43.3712,43.3891,43.3262,43.3442,63305.0
2020-12-24 10:40:00,48.23,48.24,48.17,48.22,56511.0,43.3442,43.3532,43.2903,43.3352,56511.0
2020-12-24 10:45:00,48.22,48.24,48.17,48.18,63517.0,43.3352,43.3532,43.2903,43.2993,63517.0
2020-12-24 10:50:00,48.19,48.23,48.18,48.2,51497.0,43.3083,43.3442,43.2993,43.3173,51497.0
2020-12-24 10:55:00,48.2,48.29,48.18,48.29,115128.0,43.3173,43.3981,43.2993,43.3981,115128.0
2020-12-24 11:00:00,48.29,48.36,48.29,48.32,90375.0,43.3981,43.461,43.3981,43.4251,90375.0
2020-12-24 11:05:00,48.33,48.42,48.32,48.41,52311.0,43.4341,43.515,43.4251,43.506,52311.0
2020-12-24 11:10:00,48.4,48.52,48.4,48.52,89185.0,43.497,43.6048,43.497,43.6048,89185.0
2020-12-24 11:15:00,48.51,48.52,48.44,48.46,73508.0,43.5958,43.6048,43.5329,43.5509,73508.0
2020-12-24 11:20:00,48.46,48.48,48.45,48.46,22607.0,43.5509,43.5689,43.5419,43.5509,22607.0
2020-12-24 11:25:00,48.45,48.48,48.45,48.47,32786.0,43.5419,43.5689,43.5419,43.5599,32786.0
2020-12-24 11:30:00,48.47,48.49,48.45,48.47,51583.0,43.5599,43.5779,43.5419,43.5599,51583.0
2020-12-24 11:35:00,48.47,48.52,48.44,48.51,77366.0,43.5599,43.6048,43.5329,43.5958,77366.0
2020-12-24 11:40:00,48.51,48.51,48.41,48.43,53552.0,43.5958,43.5958,43.506,43.524,53552.0
2020-12-24 11:45:00,48.43,48.46,48.42,48.43,34347.0,43.524,43.5509,43.515,43.524,34347.0
2020-12-24 11:50:00,48.44,48.49,48.43,48.49,58563.0,43.5329,43.5779,43.524,43.5779,58563.0
2020-12-24 11:55:00,48.48,48.52,48.46,48.51,59341.0,43.5689,43.6048,43.5509,43.5958,59341.0
2020-12-24 12:00:00,48.5,48.51,48.39,48.44,79377.0,43.5869,43.5958,43.488,43.5329,79377.0
2020-12-24 12:05:00,48.44,48.5,48.43,48.48,41671.0,43.5329,43.5869,43.524,43.5689,41671.0
2020-12-24 12:10:00,48.48,48.51,48.47,48.5,34434.0,43.5689,43.5958,43.5599,43.5869,34434.0
2020-12-24 12:15:00,48.5,48.51,48.46,48.49,53957.0,43.5869,43.5958,43.5509,43.5779,53957.0
2020-12-24 12:20:00,48.49,48.52,48.48,48.5,53467.0,43.5779,43.6048,43.5689,43.5869,53467.0
2020-12-24 12:25:00,48.51,48.56,48.5,48.55,60125.0,43.5958,43.6408,43.5869,43.6318,60125.0
2020-12-24 12:30:00,48.55,48.56,48.52,48.54,47342.0,43.6318,43.6408,43.6048,43.6228,47342.0
2020-12-24 12:35:00,48.55,48.56,48.52,48.54,39136.0,43.6318,43.6408,43.6048,43.6228,39136.0
2020-12-24 12:40:00,48.53,48.56,48.5,48.54,78263.0,43.6138,43.6408,43.5869,43.6228,78263.0
2020-12-24 12:45:00,48.53,48.55,48.5,48.53,96699.0,43.6138,43.6318,43.5869,43.6138,96699.0
2020-12-24 12:50:00,48.53,48.56,48.51,48.54,110324.0,43.6138,43.6408,43.5958,43.6228,110324.0
2020-12-24 12:55:00,48.53,48.56,48.51,48.52,186409.0,43.6138,43.6408,43.5958,43.6048,186409.0
2020-12-28 09:30:00,50.23,50.28,49.87,49.9,711517.0,45.1416,45.1865,44.8181,44.845,711517.0
2020-12-28 09:35:00,49.9,49.94,49.8,49.84,406403.0,44.845,44.881,44.7552,44.7911,406403.0
2020-12-28 09:40:00,49.84,49.88,49.77,49.79,268383.0,44.7911,44.8271,44.7282,44.7462,268383.0
2020-12-28 09:45:00,49.79,49.81,49.63,49.64,312574.0,44.7462,44.7642,44.6024,44.6114,312574.0
2020-12-28 09:50:00,49.63,49.66,49.55,49.63,244911.0,44.6024,44.6294,44.5305,44.6024,244911.0
2020-12-28 09:55:00,49.63,49.68,49.6,49.65,162276.0,44.6024,44.6473,44.5754,44.6204,162276.0
2020-12-28 10:00:00,49.64,49.7,49.62,49.64,164672.0,44.6114,44.6653,44.5934,44.6114,164672.0
2020-12-28 10:05:00,49.64,49.72,49.63,49.67,153671.0,44.6114,44.6833,44.6024,44.6383,153671.0
2020-12-28 10:10:00,49.67,49.78,49.64,49.77,234750.0,44.6383,44.7372,44.6114,44.7282,234750.0
2020-12-28 10:15:00,49.77,49.93,49.77,49.87,332537.0,44.7282,44.872,44.7282,44.8181,332537.0
2020-12-28 10:20:00,49.88,49.88,49.7,49.71,149626.0,44.8271,44.8271,44.6653,44.6743,149626.0
2020-12-28 10:25:00,49.71,49.76,49.68,49.72,127000.0,44.6743,44.7192,44.6473,44.6833,127000.0
2020-12-28 10:30:00,49.71,49.79,49.71,49.77,126749.0,44.6743,44.7462,44.6743,44.7282,126749.0
2020-12-28 10:35:00,49.76,49.8,49.69,49.72,117705.0,44.7192,44.7552,44.6563,44.6833,117705.0
2020-12-28 10:40:00,49.73,49.77,49.7,49.71,126277.0,44.6923,44.7282,44.6653,44.6743,126277.0
2020-12-28 10:45:00,49.71,49.71,49.6,49.6,202763.0,44.6743,44.6743,44.5754,44.5754,202763.0
2020-12-28 10:50:00,49.61,49.64,49.57,49.59,105135.0,44.5844,44.6114,44.5485,44.5664,105135.0
2020-12-28 10:55:00,49.58,49.59,49.49,49.52,134005.0,44.5575,44.5664,44.4766,44.5035,134005.0
2020-12-28 11:00:00,49.52,49.57,49.5,49.52,152213.0,44.5035,44.5485,44.4856,44.5035,152213.0
2020-12-28 11:05:00,49.51,49.58,49.47,49.56,196891.0,44.4945,44.5575,44.4586,44.5395,196891.0
2020-12-28 11:10:00,49.55,49.59,49.54,49.57,84103.0,44.5305,44.5664,44.5215,44.5485,84103.0
2020-12-28 11:15:00,49.57,49.57,49.5,49.55,82460.0,44.5485,44.5485,44.4856,44.5305,82460.0
2020-12-28 11:20:00,49.55,49.6,49.53,49.54,103307.0,44.5305,44.5754,44.5125,44.5215,103307.0
2020-12-28 11:25:00,49.55,49.56,49.41,49.43,104038.0,44.5305,44.5395,44.4047,44.4227,104038.0
2020-12-28 11:30:00,49.43,49.43,49.29,49.3,152393.0,44.4227,44.4227,44.2968,44.3058,152393.0
2020-12-28 11:35:00,49.31,49.38,49.27,49.36,308853.0,44.3148,44.3777,44.2789,44.3597,308853.0
2020-12-28 11:40:00,49.37,49.46,49.35,49.41,565484.0,44.3687,44.4496,44.3508,44.4047,565484.0
2020-12-28 11:45:00,49.4,49.45,49.35,49.39,220619.0,44.3957,44.4406,44.3508,44.3867,220619.0
2020-12-28 11:50:00,49.39,49.59,49.38,49.52,409908.0,44.3867,44.5664,44.3777,44.5035,409908.0
2020-12-28 11:55:00,49.51,49.57,49.5,49.55,96728.0,44.4945,44.5485,44.4856,44.5305,96728.0
2020-12-28 12:00:00,49.55,49.58,49.47,49.52,370838.0,44.5305,44.5575,44.4586,44.5035,370838.0
2020-12-28 12:05:00,49.52,49.54,49.43,49.45,128163.0,44.5035,44.5215,44.4227,44.4406,128163.0
2020-12-28 12:10:00,49.44,49.53,49.44,49.49,63269.0,44.4316,44.5125,44.4316,44.4766,63269.0
2020-12-28 12:15:00,49.48,49.5,49.45,49.47,125404.0,44.4676,44.4856,44.4406,44.4586,125404.0
2020-12-28 12:20:00,49.47,49.47,49.35,49.39,225758.0,44.4586,44.4586,44.3508,44.3867,225758.0
2020-12-28 12:25:00,49.39,49.42,49.36,49.39,81846.0,44.3867,44.4137,44.3597,44.3867,81846.0
2020-12-28 12:30:00,49.39,49.42,49.35,49.37,74736.0,44.3867,44.4137,44.3508,44.3687,74736.0
2020-12-28 12:35:00,49.38,49.4,49.3,49.33,264392.0,44.3777,44.3957,44.3058,44.3328,264392.0
2020-12-28 12:40:00,49.33,49.38,49.32,49.33,82835.0,44.3328,44.3777,44.3238,44.3328,82835.0
2020-12-28 12:45:00,49.33,49.33,49.15,49.18,255735.0,44.3328,44.3328,44.171,44.198,255735.0
2020-12-28 12:50:00,49.17,49.24,49.17,49.23,204707.0,44.189,44.2519,44.189,44.2429,204707.0
2020-12-28 12:55:00,49.22,49.23,49.13,49.19,160989.0,44.2339,44.2429,44.153,44.207,160989.0
2020-12-28 13:00:00,49.18,49.26,49.18,49.26,97520.0,44.198,44.2699,44.198,44.2699,97520.0
2020-12-28 13:05:00,49.25,49.3,49.24,49.27,188888.0,44.2609,44.3058,44.2519,44.2789,188888.0
2020-12-28 13:10:00,49.26,49.29,49.22,49.24,45702.0,44.2699,44.2968,44.2339,44.2519,45702.0
2020-12-28 13:15:00,49.23,49.24,49.19,49.21,32220.0,44.2429,44.2519,44.207,44.2249,32220.0
2020-12-28 13:20:00,49.21,49.27,49.19,49.24,92024.0,44.2249,44.2789,44.207,44.2519,92024.0
2020-12-28 13:25:00,49.23,49.26,49.2,49.23,38706.0,44.2429,44.2699,44.216,44.2429,38706.0
2020-12-28 13:30:00,49.24,49.27,49.22,49.24,91463.0,44.2519,44.2789,44.2339,44.2519,91463.0
2020-12-28 13:35:00,49.23,49.28,49.21,49.26,80953.0,44.2429,44.2878,44.2249,44.2699,80953.0
2020-12-28 13:40:00,49.26,49.27,49.2,49.21,81481.0,44.2699,44.2789,44.216,44.2249,81481.0
2020-12-28 13:45:00,49.21,49.21,49.17,49.17,73514.0,44.2249,44.2249,44.189,44.189,73514.0
2020-12-28 13:50:00,49.17,49.19,49.16,49.19,26423.0,44.189,44.207,44.18,44.207,26423.0
2020-12-28 13:55:00,49.19,49.21,49.18,49.2,23984.0,44.207,44.2249,44.198,44.216,23984.0
2020-12-28 14:00:00,49.2,49.22,49.19,49.21,52611.0,44.216,44.2339,44.207,44.2249,52611.0
2020-12-28 14:05:00,49.2,49.23,49.2,49.21,43564.0,44.216,44.2429,44.216,44.2249,43564.0
2020-12-28 14:10:00,49.21,49.28,49.2,49.25,152636.0,44.2249,44.2878,44.216,44.2609,152636.0
2020-12-28 14:15:00,49.26,49.34,49.25,49.33,57388.0,44.2699,44.3418,44.2609,44.3328,57388.0
2020-12-28 14:20:00,49.34,49.38,49.32,49.34,93434.0,44.3418,44.3777,44.3238,44.3418,93434.0
2020-12-28 14:25:00,49.34,49.38,49.34,49.36,67529.0,44.3418,44.3777,44.3418,44.3597,67529.0
2020-12-28 14:30:00,49.35,49.37,49.31,49.32,60839.0,44.3508,44.3687,44.3148,44.3238,60839.0
2020-12-28 14:35:00,49.32,49.36,49.31,49.34,61849.0,44.3238,44.3597,44.3148,44.3418,61849.0
2020-12-28 14:40:00,49.33,49.34,49.22,49.23,140282.0,44.3328,44.3418,44.2339,44.2429,140282.0
2020-12-28 14:45:00,49.23,49.3,49.18,49.28,230854.0,44.2429,44.3058,44.198,44.2878,230854.0
2020-12-28 14:50:00,49.29,49.36,49.28,49.35,43534.0,44.2968,44.3597,44.2878,44.3508,43534.0
2020-12-28 14:55:00,49.34,49.39,49.33,49.37,61763.0,44.3418,44.3867,44.3328,44.3687,61763.0
2020-12-28 15:00:00,49.36,49.43,49.36,49.41,70471.0,44.3597,44.4227,44.3597,44.4047,70471.0
2020-12-28 15:05:00,49.41,49.43,49.38,49.41,83018.0,44.4047,44.4227,44.3777,44.4047,83018.0
2020-12-28 15:10:00,49.42,49.45,49.41,49.43,86405.0,44.4137,44.4406,44.4047,44.4227,86405.0
2020-12-28 15:15:00,49.43,49.43,49.39,49.41,51312.0,44.4227,44.4227,44.3867,44.4047,51312.0
2020-12-28 15:20:00,49.41,49.46,49.39,49.44,105136.0,44.4047,44.4496,44.3867,44.4316,105136.0
2020-12-28 15:25:00,49.44,49.48,49.43,49.48,80161.0,44.4316,44.4676,44.4227,44.4676,80161.0
2020-12-28 15:30:00,49.47,49.53,49.46,49.51,158007.0,44.4586,44.5125,44.4496,44.4945,158007.0
2020-12-28 15:35:00,49.52,49.52,49.43,49.46,176537.0,44.5035,44.5035,44.4227,44.4496,176537.0
2020-12-28 15:40:00,49.46,49.46,49.38,49.44,383153.0,44.4496,44.4496,44.3777,44.4316,383153.0
2020-12-28 15:45:00,49.44,49.45,49.39,49.45,139471.0,44.4316,44.4406,44.3867,44.4406,139471.0
2020-12-28 15:50:00,49.45,49.47,49.37,49.38,248475.0,44.4406,44.4586,44.3687,44.3777,248475.0
2020-12-28 15:55:00,49.39,49.43,49.38,49.39,376761.0,44.3867,44.4227,44.3777,44.3867,376761.0
2020-12-29 09:30:00,50.65,50.68,50.32,50.41,888019.0,45.5191,45.546,45.2225,45.3034,888019.0
2020-12-29 09:35:00,50.42,50.43,50.2,50.34,495580.0,45.3124,45.3213,45.1146,45.2405,495580.0
2020-12-29 09:40:00,50.34,50.34,50.18,50.27,365348.0,45.2405,45.2405,45.0967,45.1776,365348.0
2020-12-29 09:45:00,50.25,50.48,50.23,50.45,311439.0,45.1596,45.3663,45.1416,45.3393,311439.0
2020-12-29 09:50:00,50.46,50.54,50.43,50.45,230532.0,45.3483,45.4202,45.3213,45.3393,230532.0
2020-12-29 09:55:00,50.44,50.58,50.44,50.49,281471.0,45.3303,45.4562,45.3303,45.3753,281471.0
2020-12-29 10:00:00,50.49,50.56,50.45,50.54,320483.0,45.3753,45.4382,45.3393,45.4202,320483.0
2020-12-29 10:05:00,50.55,50.71,50.5,50.62,520883.0,45.4292,45.573,45.3843,45.4921,520883.0
2020-12-29 10:10:00,50.62,50.7,50.58,50.66,210485.0,45.4921,45.564,45.4562,45.528,210485.0
2020-12-29 10:15:00,50.66,50.68,50.57,50.62,154828.0,45.528,45.546,45.4472,45.4921,154828.0
2020-12-29 10:20:00,50.62,50.69,50.56,50.63,214429.0,45.4921,45.555,45.4382,45.5011,214429.0
2020-12-29 10:25:00,50.63,50.68,50.59,50.66,211692.0,45.5011,45.546,45.4651,45.528,211692.0
2020-12-29 10:30:00,50.65,50.67,50.6,50.62,200866.0,45.5191,45.537,45.4741,45.4921,200866.0
2020-12-29 10:35:00,50.62,50.65,50.59,50.64,252179.0,45.4921,45.5191,45.4651,45.5101,252179.0
2020-12-29 10:40:00,50.63,50.65,50.56,50.61,258753.0,45.5011,45.5191,45.4382,45.4831,258753.0
2020-12-29 10:45:00,50.61,50.62,50.57,50.61,128547.0,45.4831,45.4921,45.4472,45.4831,128547.0
2020-12-29 10:50:00,50.61,50.62,50.52,50.54,81078.0,45.4831,45.4921,45.4022,45.4202,81078.0
2020-12-29 10:55:00,50.55,50.55,50.41,50.45,125110.0,45.4292,45.4292,45.3034,45.3393,125110.0
2020-12-29 11:00:00,50.44,50.48,50.38,50.4,114320.0,45.3303,45.3663,45.2764,45.2944,114320.0
2020-12-29 11:05:00,50.4,50.5,50.34,50.48,113922.0,45.2944,45.3843,45.2405,45.3663,113922.0
2020-12-29 11:10:00,50.48,50.48,50.42,50.44,59066.0,45.3663,45.3663,45.3124,45.3303,59066.0
2020-12-29 11:15:00,50.44,50.48,50.4,50.46,68696.0,45.3303,45.3663,45.2944,45.3483,68696.0
2020-12-29 11:20:00,50.46,50.47,50.41,50.45,89197.0,45.3483,45.3573,45.3034,45.3393,89197.0
2020-12-29 11:25:00,50.45,50.48,50.42,50.45,73345.0,45.3393,45.3663,45.3124,45.3393,73345.0
2020-12-29 11:30:00,50.45,50.47,50.34,50.39,156015.0,45.3393,45.3573,45.2405,45.2854,156015.0
2020-12-29 11:35:00,50.39,50.39,50.3,50.34,62866.0,45.2854,45.2854,45.2045,45.2405,62866.0
2020-12-29 11:40:00,50.35,50.35,50.26,50.28,42867.0,45.2495,45.2495,45.1686,45.1865,42867.0
2020-12-29 11:45:00,50.28,50.31,50.23,50.29,39376.0,45.1865,45.2135,45.1416,45.1955,39376.0
2020-12-29 11:50:00,50.29,50.32,50.25,50.28,65147.0,45.1955,45.2225,45.1596,45.1865,65147.0
2020-12-29 11:55:00,50.29,50.32,50.28,50.3,64435.0,45.1955,45.2225,45.1865,45.2045,64435.0
2020-12-29 12:00:00,50.29,50.3,50.23,50.23,56743.0,45.1955,45.2045,45.1416,45.1416,56743.0
2020-12-29 12:05:00,50.23,50.26,50.18,50.21,63877.0,45.1416,45.1686,45.0967,45.1236,63877.0
2020-12-29 12:10:00,50.21,50.22,50.18,50.18,36835.0,45.1236,45.1326,45.0967,45.0967,36835.0
2020-12-29 12:15:00,50.18,50.21,50.15,50.16,65998.0,45.0967,45.1236,45.0697,45.0787,65998.0
2020-12-29 12:20:00,50.16,50.16,50.1,50.11,59002.0,45.0787,45.0787,45.0248,45.0338,59002.0
2020-12-29 12:25:00,50.11,50.13,50.07,50.09,78098.0,45.0338,45.0517,44.9978,45.0158,78098.0
2020-12-29 12:30:00,50.08,50.18,50.07,50.13,136115.0,45.0068,45.0967,44.9978,45.0517,136115.0
2020-12-29 12:35:00,50.12,50.17,50.08,50.1,82462.0,45.0428,45.0877,45.0068,45.0248,82462.0
2020-12-29 12:40:00,50.11,50.12,50.05,50.05,48465.0,45.0338,45.0428,44.9798,44.9798,48465.0
2020-12-29 12:45:00,50.05,50.06,50.03,50.04,55005.0,44.9798,44.9888,44.9619,44.9709,55005.0
2020-12-29 12:50:00,50.05,50.06,50.01,50.01,48940.0,44.9798,44.9888,44.9439,44.9439,48940.0
2020-12-29 12:55:00,50.02,50.07,50.01,50.06,54909.0,44.9529,44.9978,44.9439,44.9888,54909.0
2020-12-29 13:00:00,50.06,50.06,50.01,50.03,41117.0,44.9888,44.9888,44.9439,44.9619,41117.0
2020-12-29 13:05:00,50.02,50.03,50.0,50.03,61562.0,44.9529,44.9619,44.9349,44.9619,61562.0
2020-12-29 13:10:00,50.03,50.03,49.95,49.96,102386.0,44.9619,44.9619,44.89,44.899,102386.0
2020-12-29 13:15:00,49.95,49.99,49.95,49.96,58173.0,44.89,44.9259,44.89,44.899,58173.0
2020-12-29 13:20:00,49.96,49.97,49.92,49.93,49835.0,44.899,44.9079,44.863,44.872,49835.0
2020-12-29 13:25:00,49.93,49.93,49.9,49.91,56224.0,44.872,44.872,44.845,44.854,56224.0
2020-12-29 13:30:00,49.91,49.92,49.88,49.88,48719.0,44.854,44.863,44.8271,44.8271,48719.0
2020-12-29 13:35:00,49.88,49.98,49.88,49.98,92006.0,44.8271,44.9169,44.8271,44.9169,92006.0
2020-12-29 13:40:00,49.98,49.98,49.91,49.92,83858.0,44.9169,44.9169,44.854,44.863,83858.0
2020-12-29 13:45:00,49.92,49.93,49.83,49.85,69835.0,44.863,44.872,44.7821,44.8001,69835.0
2020-12-29 13:50:00,49.86,49.86,49.82,49.82,54025.0,44.8091,44.8091,44.7731,44.7731,54025.0
2020-12-29 13:55:00,49.83,49.86,49.82,49.83,89798.0,44.7821,44.8091,44.7731,44.7821,89798.0
2020-12-29 14:00:00,49.83,49.84,49.81,49.83,64106.0,44.7821,44.7911,44.7642,44.7821,64106.0
2020-12-29 14:05:00,49.82,49.87,49.82,49.86,74700.0,44.7731,44.8181,44.7731,44.8091,74700.0
2020-12-29 14:10:00,49.86,49.87,49.78,49.8,89349.0,44.8091,44.8181,44.7372,44.7552,89349.0
2020-12-29 14:15:00,49.8,49.86,49.79,49.84,78563.0,44.7552,44.8091,44.7462,44.7911,78563.0
2020-12-29 14:20:00,49.84,49.86,49.83,49.86,72259.0,44.7911,44.8091,44.7821,44.8091,72259.0
2020-12-29 14:25:00,49.86,49.9,49.84,49.89,104327.0,44.8091,44.845,44.7911,44.8361,104327.0
2020-12-29 14:30:00,49.89,49.97,49.89,49.96,118037.0,44.8361,44.9079,44.8361,44.899,118037.0
2020-12-29 14:35:00,49.96,49.97,49.88,49.96,132600.0,44.899,44.9079,44.8271,44.899,132600.0
2020-12-29 14:40:00,49.96,49.97,49.93,49.95,66750.0,44.899,44.9079,44.872,44.89,66750.0
2020-12-29 14:45:00,49.94,49.95,49.88,49.91,129507.0,44.881,44.89,44.8271,44.854,129507.0
2020-12-29 14:50:00,49.91,49.96,49.9,49.95,106421.0,44.854,44.899,44.845,44.89,106421.0
2020-12-29 14:55:00,49.94,49.96,49.93,49.96,84315.0,44.881,44.899,44.872,44.899,84315.0
2020-12-29 15:00:00,49.96,50.02,49.95,50.01,96491.0,44.899,44.9529,44.89,44.9439,96491.0
2020-12-29 15:05:00,50.01,50.02,49.91,49.91,107610.0,44.9439,44.9529,44.854,44.854,107610.0
2020-12-29 15:10:00,49.92,49.97,49.92,49.97,182957.0,44.863,44.9079,44.863,44.9079,182957.0
2020-12-29 15:15:00,49.96,50.04,49.96,50.02,111189.0,44.899,44.9709,44.899,44.9529,111189.0
2020-12-29 15:20:00,50.03,50.08,50.01,50.07,84742.0,44.9619,45.0068,44.9439,44.9978,84742.0
2020-12-29 15:25:00,50.07,50.09,50.02,50.04,145271.0,44.9978,45.0158,44.9529,44.9709,145271.0
2020-12-29 15:30:00,50.04,50.14,50.03,50.11,145530.0,44.9709,45.0607,44.9619,45.0338,145530.0
2020-12-29 15:35:00,50.11,50.12,50.05,50.05,82090.0,45.0338,45.0428,44.9798,44.9798,82090.0
2020-12-29 15:40:00,50.05,50.09,50.02,50.02,167461.0,44.9798,45.0158,44.9529,44.9529,167461.0
2020-12-29 15:45:00,50.02,50.08,50.0,50.05,245174.0,44.9529,45.0068,44.9349,44.9798,245174.0
2020-12-29 15:50:00,50.04,50.04,49.89,49.91,367280.0,44.9709,44.9709,44.8361,44.854,367280.0
2020-12-29 15:55:00,49.91,49.96,49.89,49.91,609633.0,44.854,44.899,44.8361,44.854,609633.0
2020-12-30 09:30:00,50.47,50.48,50.24,50.25,860716.0,45.3573,45.3663,45.1506,45.1596,860716.0
2020-12-30 09:35:00,50.25,50.37,50.22,50.32,291330.0,45.1596,45.2674,45.1326,45.2225,291330.0
2020-12-30 09:40:00,50.31,50.36,50.22,50.35,270920.0,45.2135,45.2584,45.1326,45.2495,270920.0
2020-12-30 09:45:00,50.36,50.45,50.29,50.44,185233.0,45.2584,45.3393,45.1955,45.3303,185233.0
2020-12-30 09:50:00,50.43,50.44,50.31,50.37,138029.0,45.3213,45.3303,45.2135,45.2674,138029.0
2020-12-30 09:55:00,50.36,50.47,50.35,50.46,176329.0,45.2584,45.3573,45.2495,45.3483,176329.0
2020-12-30 10:00:00,50.46,50.49,50.36,50.46,498046.0,45.3483,45.3753,45.2584,45.3483,498046.0
2020-12-30 10:05:00,50.45,50.55,50.44,50.48,305561.0,45.3393,45.4292,45.3303,45.3663,305561.0
2020-12-30 10:10:00,50.48,50.53,50.44,50.45,277126.0,45.3663,45.4112,45.3303,45.3393,277126.0
2020-12-30 10:15:00,50.44,50.51,50.41,50.48,264402.0,45.3303,45.3932,45.3034,45.3663,264402.0
2020-12-30 10:20:00,50.48,50.54,50.46,50.51,164090.0,45.3663,45.4202,45.3483,45.3932,164090.0
2020-12-30 10:25:00,50.51,50.55,50.47,50.48,108686.0,45.3932,45.4292,45.3573,45.3663,108686.0
2020-12-30 10:30:00,50.48,50.54,50.46,50.47,147674.0,45.3663,45.4202,45.3483,45.3573,147674.0
2020-12-30 10:35:00,50.46,50.46,50.36,50.39,181869.0,45.3483,45.3483,45.2584,45.2854,181869.0
2020-12-30 10:40:00,50.39,50.46,50.37,50.43,101528.0,45.2854,45.3483,45.2674,45.3213,101528.0
2020-12-30 10:45:00,50.44,50.46,50.39,50.4,79406.0,45.3303,45.3483,45.2854,45.2944,79406.0
2020-12-30 10:50:00,50.39,50.43,50.33,50.36,191150.0,45.2854,45.3213,45.2315,45.2584,191150.0
2020-12-30 10:55:00,50.36,50.43,50.35,50.39,259407.0,45.2584,45.3213,45.2495,45.2854,259407.0
2020-12-30 11:00:00,50.4,50.46,50.4,50.46,90376.0,45.2944,45.3483,45.2944,45.3483,90376.0
2020-12-30 11:05:00,50.45,50.5,50.44,50.48,74233.0,45.3393,45.3843,45.3303,45.3663,74233.0
2020-12-30 11:10:00,50.48,50.48,50.41,50.42,106224.0,45.3663,45.3663,45.3034,45.3124,106224.0
2020-12-30 11:15:00,50.42,50.48,50.42,50.48,109108.0,45.3124,45.3663,45.3124,45.3663,109108.0
2020-12-30 11:20:00,50.47,50.48,50.42,50.45,98010.0,45.3573,45.3663,45.3124,45.3393,98010.0
2020-12-30 11:25:00,50.45,50.46,50.25,50.25,151818.0,45.3393,45.3483,45.1596,45.1596,151818.0
2020-12-30 11:30:00,50.24,50.27,50.2,50.23,151327.0,45.1506,45.1776,45.1146,45.1416,151327.0
2020-12-30 11:35:00,50.24,50.26,50.21,50.23,59655.0,45.1506,45.1686,45.1236,45.1416,59655.0
2020-12-30 11:40:00,50.24,50.29,50.23,50.27,63725.0,45.1506,45.1955,45.1416,45.1776,63725.0
2020-12-30 11:45:00,50.27,50.33,50.24,50.3,134579.0,45.1776,45.2315,45.1506,45.2045,134579.0
2020-12-30 11:50:00,50.31,50.35,50.23,50.27,87660.0,45.2135,45.2495,45.1416,45.1776,87660.0
2020-12-30 11:55:00,50.27,50.29,50.22,50.25,110870.0,45.1776,45.1955,45.1326,45.1596,110870.0
2020-12-30 12:00:00,50.25,50.27,50.23,50.24,58873.0,45.1596,45.1776,45.1416,45.1506,58873.0
2020-12-30 12:05:00,50.25,50.26,50.21,50.21,159053.0,45.1596,45.1686,45.1236,45.1236,159053.0
2020-12-30 12:10:00,50.22,50.3,50.2,50.26,100730.0,45.1326,45.2045,45.1146,45.1686,100730.0
2020-12-30 12:15:00,50.26,50.3,50.25,50.3,42951.0,45.1686,45.2045,45.1596,45.2045,42951.0
2020-12-30 12:20:00,50.29,50.31,50.27,50.28,40187.0,45.1955,45.2135,45.1776,45.1865,40187.0
2020-12-30 12:25:00,50.28,50.32,50.27,50.3,80990.0,45.1865,45.2225,45.1776,45.2045,80990.0
2020-12-30 12:30:00,50.3,50.34,50.3,50.34,59297.0,45.2045,45.2405,45.2045,45.2405,59297.0
2020-12-30 12:35:00,50.33,50.35,50.28,50.29,83491.0,45.2315,45.2495,45.1865,45.1955,83491.0
2020-12-30 12:40:00,50.29,50.29,50.22,50.24,56860.0,45.1955,45.1955,45.1326,45.1506,56860.0
2020-12-30 12:45:00,50.23,50.25,50.21,50.22,52524.0,45.1416,45.1596,45.1236,45.1326,52524.0
2020-12-30 12:50:00,50.22,50.22,50.17,50.18,88016.0,45.1326,45.1326,45.0877,45.0967,88016.0
2020-12-30 12:55:00,50.17,50.18,50.15,50.18,64627.0,45.0877,45.0967,45.0697,45.0967,64627.0
2020-12-30 13:00:00,50.17,50.21,50.17,50.18,97955.0,45.0877,45.1236,45.0877,45.0967,97955.0
2020-12-30 13:05:00,50.19,50.21,50.18,50.18,64192.0,45.1057,45.1236,45.0967,45.0967,64192.0
2020-12-30 13:10:00,50.18,50.19,50.15,50.16,66999.0,45.0967,45.1057,45.0697,45.0787,66999.0
2020-12-30 13:15:00,50.16,50.2,50.16,50.18,67116.0,45.0787,45.1146,45.0787,45.0967,67116.0
2020-12-30 13:20:00,50.18,50.21,50.17,50.18,58698.0,45.0967,45.1236,45.0877,45.0967,58698.0
2020-12-30 13:25:00,50.18,50.18,50.13,50.14,76488.0,45.0967,45.0967,45.0517,45.0607,76488.0
2020-12-30 13:30:00,50.14,50.16,50.13,50.14,38798.0,45.0607,45.0787,45.0517,45.0607,38798.0
2020-12-30 13:35:00,50.14,50.15,50.1,50.12,112486.0,45.0607,45.0697,45.0248,45.0428,112486.0
2020-12-30 13:40:00,50.12,50.12,50.09,50.1,97805.0,45.0428,45.0428,45.0158,45.0248,97805.0
2020-12-30 13:45:00,50.1,50.1,50.06,50.07,95605.0,45.0248,45.0248,44.9888,44.9978,95605.0
2020-12-30 13:50:00,50.06,50.12,50.06,50.12,93287.0,44.9888,45.0428,44.9888,45.0428,93287.0
2020-12-30 13:55:00,50.12,50.15,50.1,50.14,61487.0,45.0428,45.0697,45.0248,45.0607,61487.0
2020-12-30 14:00:00,50.14,50.15,50.11,50.13,82441.0,45.0607,45.0697,45.0338,45.0517,82441.0
2020-12-30 14:05:00,50.12,50.15,50.1,50.11,58551.0,45.0428,45.0697,45.0248,45.0338,58551.0
2020-12-30 14:10:00,50.11,50.12,50.07,50.09,51108.0,45.0338,45.0428,44.9978,45.0158,51108.0
2020-12-30 14:15:00,50.09,50.09,50.03,50.05,95809.0,45.0158,45.0158,44.9619,44.9798,95809.0
2020-12-30 14:20:00,50.04,50.08,50.04,50.05,103049.0,44.9709,45.0068,44.9709,44.9798,103049.0
2020-12-30 14:25:00,50.05,50.09,50.05,50.08,96552.0,44.9798,45.0158,44.9798,45.0068,96552.0
2020-12-30 14:30:00,50.08,50.11,50.07,50.1,70644.0,45.0068,45.0338,44.9978,45.0248,70644.0
2020-12-30 14:35:00,50.1,50.13,50.08,50.13,69022.0,45.0248,45.0517,45.0068,45.0517,69022.0
2020-12-30 14:40:00,50.12,50.13,50.1,50.11,53398.0,45.0428,45.0517,45.0248,45.0338,53398.0
2020-12-30 14:45:00,50.11,50.13,50.1,50.13,56924.0,45.0338,45.0517,45.0248,45.0517,56924.0
2020-12-30 14:50:00,50.12,50.16,50.12,50.16,77551.0,45.0428,45.0787,45.0428,45.0787,77551.0
2020-12-30 14:55:00,50.15,50.2,50.14,50.2,84873.0,45.0697,45.1146,45.0607,45.1146,84873.0
2020-12-30 15:00:00,50.2,50.2,50.16,50.19,66707.0,45.1146,45.1146,45.0787,45.1057,66707.0
2020-12-30 15:05:00,50.19,50.25,50.18,50.23,183401.0,45.1057,45.1596,45.0967,45.1416,183401.0
2020-12-30 15:10:00,50.24,50.24,50.21,50.21,89235.0,45.1506,45.1506,45.1236,45.1236,89235.0
2020-12-30 15:15:00,50.21,50.24,50.21,50.24,87540.0,45.1236,45.1506,45.1236,45.1506,87540.0
2020-12-30 15:20:00,50.23,50.25,50.22,50.23,107955.0,45.1416,45.1596,45.1326,45.1416,107955.0
2020-12-30 15:25:00,50.23,50.28,50.23,50.25,130196.0,45.1416,45.1865,45.1416,45.1596,130196.0
2020-12-30 15:30:00,50.25,50.26,50.23,50.23,75225.0,45.1596,45.1686,45.1416,45.1416,75225.0
2020-12-30 15:35:00,50.23,50.25,50.22,50.23,135507.0,45.1416,45.1596,45.1326,45.1416,135507.0
2020-12-30 15:40:00,50.23,50.24,50.2,50.23,121534.0,45.1416,45.1506,45.1146,45.1416,121534.0
2020-12-30 15:45:00,50.23,50.25,50.2,50.25,142641.0,45.1416,45.1596,45.1146,45.1596,142641.0
2020-12-30 15:50:00,50.25,50.28,50.23,50.23,267956.0,45.1596,45.1865,45.1416,45.1416,267956.0
2020-12-30 15:55:00,50.24,50.24,50.16,50.16,443890.0,45.1506,45.1506,45.0787,45.0787,443890.0
2020-12-31 09:30:00,49.99,50.09,49.72,49.73,290772.0,44.9259,45.0158,44.6833,44.6923,290772.0
2020-12-31 09:35:00,49.73,49.78,49.58,49.59,179084.0,44.6923,44.7372,44.5575,44.5664,179084.0
2020-12-31 09:40:00,49.59,49.62,49.47,49.52,190705.0,44.5664,44.5934,44.4586,44.5035,190705.0
2020-12-31 09:45:00,49.52,49.59,49.5,49.57,128992.0,44.5035,44.5664,44.4856,44.5485,128992.0
2020-12-31 09:50:00,49.56,49.57,49.41,49.42,124783.0,44.5395,44.5485,44.4047,44.4137,124783.0
2020-12-31 09:55:00,49.42,49.47,49.4,49.46,100131.0,44.4137,44.4586,44.3957,44.4496,100131.0
2020-12-31 10:00:00,49.47,49.53,49.4,49.4,110243.0,44.4586,44.5125,44.3957,44.3957,110243.0
2020-12-31 10:05:00,49.41,49.46,49.31,49.36,149692.0,44.4047,44.4496,44.3148,44.3597,149692.0
2020-12-31 10:10:00,49.35,49.52,49.31,49.5,151052.0,44.3508,44.5035,44.3148,44.4856,151052.0
2020-12-31 10:15:00,49.51,49.52,49.4,49.47,140854.0,44.4945,44.5035,44.3957,44.4586,140854.0
2020-12-31 10:20:00,49.47,49.57,49.46,49.53,121655.0,44.4586,44.5485,44.4496,44.5125,121655.0
2020-12-31 10:25:00,49.52,49.53,49.43,49.44,101381.0,44.5035,44.5125,44.4227,44.4316,101381.0
2020-12-31 10:30:00,49.43,49.43,49.31,49.31,66814.0,44.4227,44.4227,44.3148,44.3148,66814.0
2020-12-31 10:35:00,49.31,49.33,49.26,49.32,117913.0,44.3148,44.3328,44.2699,44.3238,117913.0
2020-12-31 10:40:00,49.33,49.35,49.23,49.25,95279.0,44.3328,44.3508,44.2429,44.2609,95279.0
2020-12-31 10:45:00,49.24,49.25,49.2,49.21,63947.0,44.2519,44.2609,44.216,44.2249,63947.0
2020-12-31 10:50:00,49.2,49.23,49.17,49.17,71332.0,44.216,44.2429,44.189,44.189,71332.0
2020-12-31 10:55:00,49.17,49.3,49.15,49.29,123160.0,44.189,44.3058,44.171,44.2968,123160.0
2020-12-31 11:00:00,49.29,49.29,49.21,49.21,63429.0,44.2968,44.2968,44.2249,44.2249,63429.0
2020-12-31 11:05:00,49.2,49.21,49.17,49.2,39657.0,44.216,44.2249,44.189,44.216,39657.0
2020-12-31 11:10:00,49.2,49.21,49.17,49.2,106385.0,44.216,44.2249,44.189,44.216,106385.0
2020-12-31 11:15:00,49.21,49.25,49.2,49.25,55442.0,44.2249,44.2609,44.216,44.2609,55442.0
2020-12-31 11:20:00,49.25,49.29,49.24,49.25,70123.0,44.2609,44.2968,44.2519,44.2609,70123.0
2020-12-31 11:25:00,49.25,49.27,49.22,49.25,51131.0,44.2609,44.2789,44.2339,44.2609,51131.0
2020-12-31 11:30:00,49.25,49.27,49.19,49.19,50274.0,44.2609,44.2789,44.207,44.207,50274.0
2020-12-31 11:35:00,49.19,49.21,49.15,49.18,87746.0,44.207,44.2249,44.171,44.198,87746.0
2020-12-31 11:40:00,49.17,49.21,49.15,49.16,85644.0,44.189,44.2249,44.171,44.18,85644.0
2020-12-31 11:45:00,49.16,49.16,49.12,49.15,106213.0,44.18,44.18,44.1441,44.171,106213.0
2020-12-31 11:50:00,49.16,49.22,49.15,49.22,37794.0,44.18,44.2339,44.171,44.2339,37794.0
2020-12-31 11:55:00,49.22,49.22,49.16,49.18,61216.0,44.2339,44.2339,44.18,44.198,61216.0
2020-12-31 12:00:00,49.19,49.26,49.18,49.26,61385.0,44.207,44.2699,44.198,44.2699,61385.0
2020-12-31 12:05:00,49.26,49.27,49.25,49.26,66810.0,44.2699,44.2789,44.2609,44.2699,66810.0
2020-12-31 12:10:00,49.26,49.27,49.22,49.26,65240.0,44.2699,44.2789,44.2339,44.2699,65240.0
2020-12-31 12:15:00,49.26,49.28,49.25,49.25,61764.0,44.2699,44.2878,44.2609,44.2609,61764.0
2020-12-31 12:20:00,49.26,49.28,49.23,49.25,68436.0,44.2699,44.2878,44.2429,44.2609,68436.0
2020-12-31 12:25:00,49.25,49.28,49.24,49.26,54070.0,44.2609,44.2878,44.2519,44.2699,54070.0
2020-12-31 12:30:00,49.27,49.27,49.2,49.21,68213.0,44.2789,44.2789,44.216,44.2249,68213.0
2020-12-31 12:35:00,49.21,49.26,49.2,49.26,45403.0,44.2249,44.2699,44.216,44.2699,45403.0
2020-12-31 12:40:00,49.25,49.31,49.25,49.31,58718.0,44.2609,44.3148,44.2609,44.3148,58718.0
2020-12-31 12:45:00,49.31,49.36,49.3,49.35,75858.0,44.3148,44.3597,44.3058,44.3508,75858.0
2020-12-31 12:50:00,49.35,49.38,49.33,49.34,76825.0,44.3508,44.3777,44.3328,44.3418,76825.0
2020-12-31 12:55:00,49.33,49.38,49.33,49.38,106101.0,44.3328,44.3777,44.3328,44.3777,106101.0
2020-12-31 13:00:00,49.38,49.45,49.37,49.43,229330.0,44.3777,44.4406,44.3687,44.4227,229330.0
2020-12-31 13:05:00,49.44,49.53,49.44,49.5,112022.0,44.4316,44.5125,44.4316,44.4856,112022.0
2020-12-31 13:10:00,49.5,49.51,49.45,49.46,96992.0,44.4856,44.4945,44.4406,44.4496,96992.0
2020-12-31 13:15:00,49.47,49.47,49.39,49.44,102913.0,44.4586,44.4586,44.3867,44.4316,102913.0
2020-12-31 13:20:00,49.44,49.49,49.43,49.48,82015.0,44.4316,44.4766,44.4227,44.4676,82015.0
2020-12-31 13:25:00,49.49,49.51,49.47,49.51,83398.0,44.4766,44.4945,44.4586,44.4945,83398.0
2020-12-31 13:30:00,49.5,49.58,49.5,49.55,184821.0,44.4856,44.5575,44.4856,44.5305,184821.0
2020-12-31 13:35:00,49.55,49.6,49.55,49.59,76856.0,44.5305,44.5754,44.5305,44.5664,76856.0
2020-12-31 13:40:00,49.6,49.63,49.59,49.61,76295.0,44.5754,44.6024,44.5664,44.5844,76295.0
2020-12-31 13:45:00,49.62,49.64,49.6,49.6,81786.0,44.5934,44.6114,44.5754,44.5754,81786.0
2020-12-31 13:50:00,49.61,49.67,49.6,49.64,84515.0,44.5844,44.6383,44.5754,44.6114,84515.0
2020-12-31 13:55:00,49.64,49.66,49.63,49.65,72764.0,44.6114,44.6294,44.6024,44.6204,72764.0
2020-12-31 14:00:00,49.66,49.7,49.65,49.69,63100.0,44.6294,44.6653,44.6204,44.6563,63100.0
2020-12-31 14:05:00,49.7,49.71,49.65,49.66,79136.0,44.6653,44.6743,44.6204,44.6294,79136.0
2020-12-31 14:10:00,49.66,49.71,49.65,49.71,62928.0,44.6294,44.6743,44.6204,44.6743,62928.0
2020-12-31 14:15:00,49.71,49.75,49.71,49.74,96441.0,44.6743,44.7102,44.6743,44.7012,96441.0
2020-12-31 14:20:00,49.74,49.77,49.74,49.77,89109.0,44.7012,44.7282,44.7012,44.7282,89109.0
2020-12-31 14:25:00,49.77,49.81,49.76,49.79,75888.0,44.7282,44.7642,44.7192,44.7462,75888.0
2020-12-31 14:30:00,49.79,49.82,49.77,49.77,68570.0,44.7462,44.7731,44.7282,44.7282,68570.0
2020-12-31 14:35:00,49.77,49.83,49.75,49.83,57630.0,44.7282,44.7821,44.7102,44.7821,57630.0
2020-12-31 14:40:00,49.83,49.84,49.77,49.79,70167.0,44.7821,44.7911,44.7282,44.7462,70167.0
2020-12-31 14:45:00,49.78,49.79,49.75,49.76,101047.0,44.7372,44.7462,44.7102,44.7192,101047.0
2020-12-31 14:50:00,49.77,49.79,49.72,49.78,187834.0,44.7282,44.7462,44.6833,44.7372,187834.0
2020-12-31 14:55:00,49.78,49.78,49.73,49.74,51033.0,44.7372,44.7372,44.6923,44.7012,51033.0
2020-12-31 15:00:00,49.74,49.75,49.73,49.75,58194.0,44.7012,44.7102,44.6923,44.7102,58194.0
2020-12-31 15:05:00,49.75,49.77,49.73,49.73,83448.0,44.7102,44.7282,44.6923,44.6923,83448.0
2020-12-31 15:10:00,49.73,49.78,49.73,49.75,81951.0,44.6923,44.7372,44.6923,44.7102,81951.0
2020-12-31 15:15:00,49.75,49.79,49.75,49.79,65391.0,44.7102,44.7462,44.7102,44.7462,65391.0
2020-12-31 15:20:00,49.78,49.79,49.76,49.77,83304.0,44.7372,44.7462,44.7192,44.7282,83304.0
2020-12-31 15:25:00,49.77,49.79,49.76,49.79,112498.0,44.7282,44.7462,44.7192,44.7462,112498.0
2020-12-31 15:30:00,49.79,49.81,49.78,49.81,182431.0,44.7462,44.7642,44.7372,44.7642,182431.0
2020-12-31 15:35:00,49.81,49.88,49.8,49.87,116478.0,44.7642,44.8271,44.7552,44.8181,116478.0
2020-12-31 15:40:00,49.87,49.87,49.82,49.84,172223.0,44.8181,44.8181,44.7731,44.7911,172223.0
2020-12-31 15:45:00,49.84,49.89,49.83,49.88,214059.0,44.7911,44.8361,44.7821,44.8271,214059.0
2020-12-31 15:50:00,49.88,50.0,49.87,49.98,395935.0,44.8271,44.9349,44.8181,44.9169,395935.0
2020-12-31 15:55:00,49.98,50.0,49.9,49.98,612588.0,44.9169,44.9349,44.845,44.9169,612588.0
2021-01-04 09:30:00,50.92,50.94,50.64,50.65,531512.0,45.7617,45.7797,45.5101,45.5191,531512.0
2021-01-04 09:35:00,50.65,50.69,50.57,50.67,288137.0,45.5191,45.555,45.4472,45.537,288137.0
2021-01-04 09:40:00,50.66,50.78,50.51,50.76,256536.0,45.528,45.6359,45.3932,45.6179,256536.0
2021-01-04 09:45:00,50.76,50.87,50.75,50.84,142073.0,45.6179,45.7168,45.6089,45.6898,142073.0
2021-01-04 09:50:00,50.83,50.87,50.73,50.85,192016.0,45.6808,45.7168,45.591,45.6988,192016.0
2021-01-04 09:55:00,50.84,50.9,50.81,50.83,216188.0,45.6898,45.7437,45.6629,45.6808,216188.0
2021-01-04 10:00:00,50.84,50.89,50.79,50.89,227826.0,45.6898,45.7348,45.6449,45.7348,227826.0
2021-01-04 10:05:00,50.88,51.05,50.87,50.96,256596.0,45.7258,45.8785,45.7168,45.7977,256596.0
2021-01-04 10:10:00,50.96,50.99,50.83,50.84,144063.0,45.7977,45.8246,45.6808,45.6898,144063.0
2021-01-04 10:15:00,50.84,50.86,50.76,50.77,169305.0,45.6898,45.7078,45.6179,45.6269,169305.0
2021-01-04 10:20:00,50.76,50.78,50.67,50.67,123119.0,45.6179,45.6359,45.537,45.537,123119.0
2021-01-04 10:25:00,50.68,50.68,50.57,50.6,127096.0,45.546,45.546,45.4472,45.4741,127096.0
2021-01-04 10:30:00,50.6,50.7,50.51,50.7,153098.0,45.4741,45.564,45.3932,45.564,153098.0
2021-01-04 10:35:00,50.69,50.71,50.6,50.65,153104.0,45.555,45.573,45.4741,45.5191,153104.0
2021-01-04 10:40:00,50.65,50.67,50.62,50.63,164731.0,45.5191,45.537,45.4921,45.5011,164731.0
2021-01-04 10:45:00,50.63,50.63,50.49,50.53,157180.0,45.5011,45.5011,45.3753,45.4112,157180.0
2021-01-04 10:50:00,50.53,50.55,50.43,50.48,150883.0,45.4112,45.4292,45.3213,45.3663,150883.0
2021-01-04 10:55:00,50.48,50.57,50.45,50.5,140122.0,45.3663,45.4472,45.3393,45.3843,140122.0
2021-01-04 11:00:00,50.5,50.55,50.35,50.39,136357.0,45.3843,45.4292,45.2495,45.2854,136357.0
2021-01-04 11:05:00,50.39,50.44,50.26,50.29,161983.0,45.2854,45.3303,45.1686,45.1955,161983.0
2021-01-04 11:10:00,50.28,50.42,50.25,50.41,184411.0,45.1865,45.3124,45.1596,45.3034,184411.0
2021-01-04 11:15:00,50.41,50.41,50.33,50.37,252976.0,45.3034,45.3034,45.2315,45.2674,252976.0
2021-01-04 11:20:00,50.38,50.46,50.33,50.34,223190.0,45.2764,45.3483,45.2315,45.2405,223190.0
2021-01-04 11:25:00,50.33,50.4,50.29,50.3,146706.0,45.2315,45.2944,45.1955,45.2045,146706.0
2021-01-04 11:30:00,50.29,50.33,50.19,50.33,290584.0,45.1955,45.2315,45.1057,45.2315,290584.0
2021-01-04 11:35:00,50.33,50.37,50.25,50.3,133846.0,45.2315,45.2674,45.1596,45.2045,133846.0
2021-01-04 11:40:00,50.3,50.34,50.25,50.31,67911.0,45.2045,45.2405,45.1596,45.2135,67911.0
2021-01-04 11:45:00,50.31,50.31,50.2,50.22,56076.0,45.2135,45.2135,45.1146,45.1326,56076.0
2021-01-04 11:50:00,50.21,50.23,50.11,50.11,66570.0,45.1236,45.1416,45.0338,45.0338,66570.0
2021-01-04 11:55:00,50.11,50.12,50.03,50.06,100037.0,45.0338,45.0428,44.9619,44.9888,100037.0
2021-01-04 12:00:00,50.04,50.1,50.02,50.05,166925.0,44.9709,45.0248,44.9529,44.9798,166925.0
2021-01-04 12:05:00,50.05,50.1,49.98,50.0,168907.0,44.9798,45.0248,44.9169,44.9349,168907.0
2021-01-04 12:10:00,50.0,50.01,49.89,49.93,152810.0,44.9349,44.9439,44.8361,44.872,152810.0
2021-01-04 12:15:00,49.92,50.08,49.89,50.06,172611.0,44.863,45.0068,44.8361,44.9888,172611.0
2021-01-04 12:20:00,50.04,50.09,49.98,50.07,100002.0,44.9709,45.0158,44.9169,44.9978,100002.0
2021-01-04 12:25:00,50.07,50.13,50.06,50.12,78344.0,44.9978,45.0517,44.9888,45.0428,78344.0
2021-01-04 12:30:00,50.11,50.18,50.07,50.17,73538.0,45.0338,45.0967,44.9978,45.0877,73538.0
2021-01-04 12:35:00,50.18,50.2,50.13,50.14,67740.0,45.0967,45.1146,45.0517,45.0607,67740.0
2021-01-04 12:40:00,50.14,50.15,50.08,50.12,44948.0,45.0607,45.0697,45.0068,45.0428,44948.0
2021-01-04 12:45:00,50.12,50.16,50.1,50.11,76350.0,45.0428,45.0787,45.0248,45.0338,76350.0
2021-01-04 12:50:00,50.11,50.16,50.09,50.14,68827.0,45.0338,45.0787,45.0158,45.0607,68827.0
2021-01-04 12:55:00,50.15,50.15,50.11,50.15,64501.0,45.0697,45.0697,45.0338,45.0697,64501.0
2021-01-04 13:00:00,50.15,50.19,50.14,50.16,62039.0,45.0697,45.1057,45.0607,45.0787,62039.0
2021-01-04 13:05:00,50.16,50.2,50.12,50.19,50645.0,45.0787,45.1146,45.0428,45.1057,50645.0
2021-01-04 13:10:00,50.19,50.19,50.03,50.07,178545.0,45.1057,45.1057,44.9619,44.9978,178545.0
2021-01-04 13:15:00,50.07,50.15,50.06,50.14,261750.0,44.9978,45.0697,44.9888,45.0607,261750.0
2021-01-04 13:20:00,50.14,50.21,50.1,50.21,64574.0,45.0607,45.1236,45.0248,45.1236,64574.0
2021-01-04 13:25:00,50.21,50.25,50.19,50.23,53088.0,45.1236,45.1596,45.1057,45.1416,53088.0
2021-01-04 13:30:00,50.24,50.27,50.2,50.27,64347.0,45.1506,45.1776,45.1146,45.1776,64347.0
2021-01-04 13:35:00,50.27,50.31,50.24,50.27,50089.0,45.1776,45.2135,45.1506,45.1776,50089.0
2021-01-04 13:40:00,50.27,50.27,50.24,50.24,47622.0,45.1776,45.1776,45.1506,45.1506,47622.0
2021-01-04 13:45:00,50.25,50.25,50.2,50.2,48879.0,45.1596,45.1596,45.1146,45.1146,48879.0
2021-01-04 13:50:00,50.2,50.31,50.19,50.3,49816.0,45.1146,45.2135,45.1057,45.2045,49816.0
2021-01-04 13:55:00,50.3,50.33,50.29,50.31,56986.0,45.2045,45.2315,45.1955,45.2135,56986.0
2021-01-04 14:00:00,50.31,50.33,50.29,50.3,47862.0,45.2135,45.2315,45.1955,45.2045,47862.0
2021-01-04 14:05:00,50.3,50.3,50.22,50.22,52991.0,45.2045,45.2045,45.1326,45.1326,52991.0
2021-01-04 14:10:00,50.22,50.25,50.2,50.25,77447.0,45.1326,45.1596,45.1146,45.1596,77447.0
2021-01-04 14:15:00,50.25,50.27,50.23,50.25,52184.0,45.1596,45.1776,45.1416,45.1596,52184.0
2021-01-04 14:20:00,50.24,50.28,50.22,50.27,92279.0,45.1506,45.1865,45.1326,45.1776,92279.0
2021-01-04 14:25:00,50.27,50.3,50.26,50.29,39786.0,45.1776,45.2045,45.1686,45.1955,39786.0
2021-01-04 14:30:00,50.28,50.3,50.26,50.28,65205.0,45.1865,45.2045,45.1686,45.1865,65205.0
2021-01-04 14:35:00,50.28,50.3,50.25,50.29,60336.0,45.1865,45.2045,45.1596,45.1955,60336.0
2021-01-04 14:40:00,50.29,50.34,50.26,50.32,45608.0,45.1955,45.2405,45.1686,45.2225,45608.0
2021-01-04 14:45:00,50.33,50.37,50.27,50.29,63876.0,45.2315,45.2674,45.1776,45.1955,63876.0
2021-01-04 14:50:00,50.29,50.33,50.27,50.3,43974.0,45.1955,45.2315,45.1776,45.2045,43974.0
2021-01-04 14:55:00,50.3,50.46,50.3,50.45,96264.0,45.2045,45.3483,45.2045,45.3393,96264.0
2021-01-04 15:00:00,50.45,50.46,50.33,50.34,84053.0,45.3393,45.3483,45.2315,45.2405,84053.0
2021-01-04 15:05:00,50.34,50.43,50.33,50.36,88393.0,45.2405,45.3213,45.2315,45.2584,88393.0
2021-01-04 15:10:00,50.37,50.43,50.36,50.43,79442.0,45.2674,45.3213,45.2584,45.3213,79442.0
2021-01-04 15:15:00,50.43,50.43,50.35,50.4,55853.0,45.3213,45.3213,45.2495,45.2944,55853.0
2021-01-04 15:20:00,50.4,50.42,50.37,50.39,61711.0,45.2944,45.3124,45.2674,45.2854,61711.0
2021-01-04 15:25:00,50.39,50.43,50.38,50.39,83431.0,45.2854,45.3213,45.2764,45.2854,83431.0
2021-01-04 15:30:00,50.39,50.45,50.37,50.43,112246.0,45.2854,45.3393,45.2674,45.3213,112246.0
2021-01-04 15:35:00,50.43,50.45,50.37,50.43,111528.0,45.3213,45.3393,45.2674,45.3213,111528.0
2021-01-04 15:40:00,50.44,50.52,50.43,50.5,132160.0,45.3303,45.4022,45.3213,45.3843,132160.0
2021-01-04 15:45:00,50.51,50.55,50.49,50.52,153712.0,45.3932,45.4292,45.3753,45.4022,153712.0
2021-01-04 15:50:00,50.51,50.57,50.49,50.52,353902.0,45.3932,45.4472,45.3753,45.4022,353902.0
2021-01-04 15:55:00,50.52,50.53,50.45,50.53,406007.0,45.4022,45.4112,45.3393,45.4112,406007.0
2021-01-05 09:30:00,50.39,50.57,50.39,50.5,355860.0,45.2854,45.4472,45.2854,45.3843,355860.0
2021-01-05 09:35:00,50.49,50.58,50.43,50.5,185847.0,45.3753,45.4562,45.3213,45.3843,185847.0
2021-01-05 09:40:00,50.51,50.55,50.36,50.41,193914.0,45.3932,45.4292,45.2584,45.3034,193914.0
2021-01-05 09:45:00,50.4,50.41,50.25,50.28,226910.0,45.2944,45.3034,45.1596,45.1865,226910.0
2021-01-05 09:50:00,50.28,50.31,50.22,50.27,222934.0,45.1865,45.2135,45.1326,45.1776,222934.0
2021-01-05 09:55:00,50.28,50.36,50.24,50.35,290614.0,45.1865,45.2584,45.1506,45.2495,290614.0
2021-01-05 10:00:00,50.36,50.39,50.23,50.27,188108.0,45.2584,45.2854,45.1416,45.1776,188108.0
2021-01-05 10:05:00,50.28,50.35,50.27,50.31,114346.0,45.1865,45.2495,45.1776,45.2135,114346.0
2021-01-05 10:10:00,50.32,50.34,50.22,50.26,159850.0,45.2225,45.2405,45.1326,45.1686,159850.0
2021-01-05 10:15:00,50.26,50.28,50.1,50.11,190331.0,45.1686,45.1865,45.0248,45.0338,190331.0
2021-01-05 10:20:00,50.12,50.12,50.05,50.07,132116.0,45.0428,45.0428,44.9798,44.9978,132116.0
2021-01-05 10:25:00,50.08,50.24,50.05,50.2,105857.0,45.0068,45.1506,44.9798,45.1146,105857.0
2021-01-05 10:30:00,50.2,50.21,50.1,50.12,56892.0,45.1146,45.1236,45.0248,45.0428,56892.0
2021-01-05 10:35:00,50.12,50.15,50.08,50.13,61447.0,45.0428,45.0697,45.0068,45.0517,61447.0
2021-01-05 10:40:00,50.13,50.14,50.07,50.07,51431.0,45.0517,45.0607,44.9978,44.9978,51431.0
2021-01-05 10:45:00,50.08,50.1,50.03,50.05,137233.0,45.0068,45.0248,44.9619,44.9798,137233.0
2021-01-05 10:50:00,50.06,50.15,50.02,50.12,86934.0,44.9888,45.0697,44.9529,45.0428,86934.0
2021-01-05 10:55:00,50.11,50.15,50.02,50.03,155881.0,45.0338,45.0697,44.9529,44.9619,155881.0
2021-01-05 11:00:00,50.04,50.19,50.03,50.19,138962.0,44.9709,45.1057,44.9619,45.1057,138962.0
2021-01-05 11:05:00,50.19,50.32,50.19,50.27,521430.0,45.1057,45.2225,45.1057,45.1776,521430.0
2021-01-05 11:10:00,50.27,50.3,50.22,50.26,132696.0,45.1776,45.2045,45.1326,45.1686,132696.0
2021-01-05 11:15:00,50.25,50.37,50.19,50.37,187462.0,45.1596,45.2674,45.1057,45.2674,187462.0
2021-01-05 11:20:00,50.37,50.46,50.34,50.42,235645.0,45.2674,45.3483,45.2405,45.3124,235645.0
2021-01-05 11:25:00,50.43,50.44,50.37,50.39,208879.0,45.3213,45.3303,45.2674,45.2854,208879.0
2021-01-05 11:30:00,50.39,50.61,50.35,50.58,439284.0,45.2854,45.4831,45.2495,45.4562,439284.0
2021-01-05 11:35:00,50.58,50.58,50.39,50.41,153443.0,45.4562,45.4562,45.2854,45.3034,153443.0
2021-01-05 11:40:00,50.41,50.45,50.36,50.37,63352.0,45.3034,45.3393,45.2584,45.2674,63352.0
2021-01-05 11:45:00,50.37,50.41,50.37,50.39,34885.0,45.2674,45.3034,45.2674,45.2854,34885.0
2021-01-05 11:50:00,50.39,50.42,50.35,50.36,74902.0,45.2854,45.3124,45.2495,45.2584,74902.0
2021-01-05 11:55:00,50.35,50.37,50.33,50.34,34113.0,45.2495,45.2674,45.2315,45.2405,34113.0
2021-01-05 12:00:00,50.35,50.39,50.33,50.39,54676.0,45.2495,45.2854,45.2315,45.2854,54676.0
2021-01-05 12:05:00,50.39,50.47,50.38,50.45,50771.0,45.2854,45.3573,45.2764,45.3393,50771.0
2021-01-05 12:10:00,50.46,50.57,50.45,50.49,103499.0,45.3483,45.4472,45.3393,45.3753,103499.0
2021-01-05 12:15:00,50.49,50.52,50.45,50.47,99268.0,45.3753,45.4022,45.3393,45.3573,99268.0
2021-01-05 12:20:00,50.46,50.5,50.43,50.44,94220.0,45.3483,45.3843,45.3213,45.3303,94220.0
2021-01-05 12:25:00,50.45,50.53,50.44,50.53,47188.0,45.3393,45.4112,45.3303,45.4112,47188.0
2021-01-05 12:30:00,50.54,50.54,50.46,50.53,90729.0,45.4202,45.4202,45.3483,45.4112,90729.0
2021-01-05 12:35:00,50.52,50.57,50.52,50.55,55216.0,45.4022,45.4472,45.4022,45.4292,55216.0
2021-01-05 12:40:00,50.55,50.55,50.48,50.48,104360.0,45.4292,45.4292,45.3663,45.3663,104360.0
2021-01-05 12:45:00,50.48,50.58,50.47,50.54,74228.0,45.3663,45.4562,45.3573,45.4202,74228.0
2021-01-05 12:50:00,50.54,50.58,50.51,50.55,49736.0,45.4202,45.4562,45.3932,45.4292,49736.0
2021-01-05 12:55:00,50.55,50.57,50.53,50.57,44754.0,45.4292,45.4472,45.4112,45.4472,44754.0
2021-01-05 13:00:00,50.57,50.57,50.5,50.55,69895.0,45.4472,45.4472,45.3843,45.4292,69895.0
2021-01-05 13:05:00,50.55,50.56,50.46,50.49,70958.0,45.4292,45.4382,45.3483,45.3753,70958.0
2021-01-05 13:10:00,50.49,50.57,50.47,50.55,46424.0,45.3753,45.4472,45.3573,45.4292,46424.0
2021-01-05 13:15:00,50.55,50.57,50.53,50.53,38133.0,45.4292,45.4472,45.4112,45.4112,38133.0
2021-01-05 13:20:00,50.54,50.57,50.52,50.55,41389.0,45.4202,45.4472,45.4022,45.4292,41389.0
2021-01-05 13:25:00,50.55,50.57,50.53,50.55,50615.0,45.4292,45.4472,45.4112,45.4292,50615.0
2021-01-05 13:30:00,50.55,50.57,50.52,50.52,62225.0,45.4292,45.4472,45.4022,45.4022,62225.0
2021-01-05 13:35:00,50.52,50.56,50.52,50.53,43315.0,45.4022,45.4382,45.4022,45.4112,43315.0
2021-01-05 13:40:00,50.52,50.55,50.52,50.54,37063.0,45.4022,45.4292,45.4022,45.4202,37063.0
2021-01-05 13:45:00,50.53,50.58,50.53,50.55,39371.0,45.4112,45.4562,45.4112,45.4292,39371.0
2021-01-05 13:50:00,50.55,50.56,50.51,50.52,25944.0,45.4292,45.4382,45.3932,45.4022,25944.0
2021-01-05 13:55:00,50.52,50.55,50.5,50.54,65743.0,45.4022,45.4292,45.3843,45.4202,65743.0
2021-01-05 14:00:00,50.55,50.63,50.54,50.55,96366.0,45.4292,45.5011,45.4202,45.4292,96366.0
2021-01-05 14:05:00,50.56,50.62,50.54,50.62,59750.0,45.4382,45.4921,45.4202,45.4921,59750.0
2021-01-05 14:10:00,50.62,50.65,50.61,50.61,39377.0,45.4921,45.5191,45.4831,45.4831,39377.0
2021-01-05 14:15:00,50.62,50.64,50.59,50.59,38161.0,45.4921,45.5101,45.4651,45.4651,38161.0
2021-01-05 14:20:00,50.6,50.69,50.59,50.69,60069.0,45.4741,45.555,45.4651,45.555,60069.0
2021-01-05 14:25:00,50.69,50.71,50.68,50.71,50215.0,45.555,45.573,45.546,45.573,50215.0
2021-01-05 14:30:00,50.71,50.74,50.66,50.73,97571.0,45.573,45.5999,45.528,45.591,97571.0
2021-01-05 14:35:00,50.73,50.75,50.7,50.72,56139.0,45.591,45.6089,45.564,45.582,56139.0
2021-01-05 14:40:00,50.72,50.74,50.71,50.73,39904.0,45.582,45.5999,45.573,45.591,39904.0
2021-01-05 14:45:00,50.73,50.74,50.67,50.68,42783.0,45.591,45.5999,45.537,45.546,42783.0
2021-01-05 14:50:00,50.69,50.69,50.66,50.68,46677.0,45.555,45.555,45.528,45.546,46677.0
2021-01-05 14:55:00,50.67,50.71,50.65,50.7,56316.0,45.537,45.573,45.5191,45.564,56316.0
2021-01-05 15:00:00,50.7,50.75,50.7,50.75,96092.0,45.564,45.6089,45.564,45.6089,96092.0
2021-01-05 15:05:00,50.74,50.74,50.69,50.73,89295.0,45.5999,45.5999,45.555,45.591,89295.0
2021-01-05 15:10:00,50.73,50.75,50.71,50.74,78041.0,45.591,45.6089,45.573,45.5999,78041.0
2021-01-05 15:15:00,50.75,50.8,50.74,50.79,91574.0,45.6089,45.6539,45.5999,45.6449,91574.0
2021-01-05 15:20:00,50.79,50.8,50.7,50.74,66438.0,45.6449,45.6539,45.564,45.5999,66438.0
2021-01-05 15:25:00,50.74,50.8,50.72,50.8,78927.0,45.5999,45.6539,45.582,45.6539,78927.0
2021-01-05 15:30:00,50.8,50.8,50.73,50.76,93877.0,45.6539,45.6539,45.591,45.6179,93877.0
2021-01-05 15:35:00,50.77,50.82,50.74,50.74,120894.0,45.6269,45.6718,45.5999,45.5999,120894.0
2021-01-05 15:40:00,50.74,50.82,50.73,50.82,121952.0,45.5999,45.6718,45.591,45.6718,121952.0
2021-01-05 15:45:00,50.82,50.83,50.79,50.79,111847.0,45.6718,45.6808,45.6449,45.6449,111847.0
2021-01-05 15:50:00,50.79,50.81,50.69,50.72,237237.0,45.6449,45.6629,45.555,45.582,237237.0
2021-01-05 15:55:00,50.73,50.76,50.65,50.72,472904.0,45.591,45.6179,45.5191,45.582,472904.0
2021-01-06 09:30:00,50.84,50.94,50.74,50.84,427877.0,45.6898,45.7797,45.5999,45.6898,427877.0
2021-01-06 09:35:00,50.84,51.13,50.84,51.13,240192.0,45.6898,45.9504,45.6898,45.9504,240192.0
2021-01-06 09:40:00,51.13,51.25,51.0,51.12,402760.0,45.9504,46.0583,45.8336,45.9415,402760.0
2021-01-06 09:45:00,51.12,51.15,51.02,51.08,192529.0,45.9415,45.9684,45.8516,45.9055,192529.0
2021-01-06 09:50:00,51.09,51.17,51.07,51.11,155573.0,45.9145,45.9864,45.8965,45.9325,155573.0
2021-01-06 09:55:00,51.12,51.26,51.11,51.19,196534.0,45.9415,46.0673,45.9325,46.0044,196534.0
2021-01-06 10:00:00,51.19,51.23,51.13,51.16,103779.0,46.0044,46.0403,45.9504,45.9774,103779.0
2021-01-06 10:05:00,51.15,51.23,51.12,51.19,84453.0,45.9684,46.0403,45.9415,46.0044,84453.0
2021-01-06 10:10:00,51.19,51.35,51.18,51.35,157896.0,46.0044,46.1482,45.9954,46.1482,157896.0
2021-01-06 10:15:00,51.34,51.43,51.33,51.36,127443.0,46.1392,46.22,46.1302,46.1571,127443.0
2021-01-06 10:20:00,51.36,51.44,51.29,51.41,87022.0,46.1571,46.229,46.0942,46.2021,87022.0
2021-01-06 10:25:00,51.41,51.41,51.31,51.31,102375.0,46.2021,46.2021,46.1122,46.1122,102375.0
2021-01-06 10:30:00,51.31,51.41,51.29,51.3,76335.0,46.1122,46.2021,46.0942,46.1032,76335.0
2021-01-06 10:35:00,51.31,51.31,51.2,51.21,117141.0,46.1122,46.1122,46.0133,46.0223,117141.0
2021-01-06 10:40:00,51.21,51.24,51.16,51.19,179810.0,46.0223,46.0493,45.9774,46.0044,179810.0
2021-01-06 10:45:00,51.2,51.27,51.2,51.22,86559.0,46.0133,46.0763,46.0133,46.0313,86559.0
2021-01-06 10:50:00,51.22,51.24,51.08,51.15,91979.0,46.0313,46.0493,45.9055,45.9684,91979.0
2021-01-06 10:55:00,51.16,51.23,51.13,51.15,74678.0,45.9774,46.0403,45.9504,45.9684,74678.0
2021-01-06 11:00:00,51.16,51.19,51.11,51.14,107329.0,45.9774,46.0044,45.9325,45.9594,107329.0
2021-01-06 11:05:00,51.14,51.15,51.06,51.12,96294.0,45.9594,45.9684,45.8875,45.9415,96294.0
2021-01-06 11:10:00,51.11,51.16,51.09,51.14,67565.0,45.9325,45.9774,45.9145,45.9594,67565.0
2021-01-06 11:15:00,51.15,51.19,51.05,51.07,118522.0,45.9684,46.0044,45.8785,45.8965,118522.0
2021-01-06 11:20:00,51.07,51.1,50.99,51.01,212838.0,45.8965,45.9235,45.8246,45.8426,212838.0
2021-01-06 11:25:00,51.01,51.05,50.97,51.0,167371.0,45.8426,45.8785,45.8066,45.8336,167371.0
2021-01-06 11:30:00,51.0,51.0,50.93,50.95,70878.0,45.8336,45.8336,45.7707,45.7887,70878.0
2021-01-06 11:35:00,50.95,50.95,50.89,50.89,67213.0,45.7887,45.7887,45.7348,45.7348,67213.0
2021-01-06 11:40:00,50.89,50.91,50.8,50.81,67631.0,45.7348,45.7527,45.6539,45.6629,67631.0
2021-01-06 11:45:00,50.81,50.82,50.74,50.75,68509.0,45.6629,45.6718,45.5999,45.6089,68509.0
2021-01-06 11:50:00,50.75,50.77,50.69,50.72,93498.0,45.6089,45.6269,45.555,45.582,93498.0
2021-01-06 11:55:00,50.72,50.73,50.66,50.66,92131.0,45.582,45.591,45.528,45.528,92131.0
2021-01-06 12:00:00,50.67,50.79,50.66,50.73,151231.0,45.537,45.6449,45.528,45.591,151231.0
2021-01-06 12:05:00,50.73,50.75,50.68,50.69,53158.0,45.591,45.6089,45.546,45.555,53158.0
2021-01-06 12:10:00,50.69,50.74,50.68,50.73,59899.0,45.555,45.5999,45.546,45.591,59899.0
2021-01-06 12:15:00,50.74,50.83,50.73,50.82,59102.0,45.5999,45.6808,45.591,45.6718,59102.0
2021-01-06 12:20:00,50.82,50.83,50.73,50.73,52296.0,45.6718,45.6808,45.591,45.591,52296.0
2021-01-06 12:25:00,50.74,50.74,50.71,50.73,65599.0,45.5999,45.5999,45.573,45.591,65599.0
2021-01-06 12:30:00,50.73,50.76,50.7,50.71,98006.0,45.591,45.6179,45.564,45.573,98006.0
2021-01-06 12:35:00,50.71,50.77,50.7,50.73,84582.0,45.573,45.6269,45.564,45.591,84582.0
2021-01-06 12:40:00,50.73,50.74,50.71,50.73,40498.0,45.591,45.5999,45.573,45.591,40498.0
2021-01-06 12:45:00,50.73,50.81,50.72,50.8,67175.0,45.591,45.6629,45.582,45.6539,67175.0
2021-01-06 12:50:00,50.8,50.86,50.78,50.83,46585.0,45.6539,45.7078,45.6359,45.6808,46585.0
2021-01-06 12:55:00,50.84,50.86,50.76,50.77,69708.0,45.6898,45.7078,45.6179,45.6269,69708.0
2021-01-06 13:00:00,50.76,50.83,50.76,50.76,242993.0,45.6179,45.6808,45.6179,45.6179,242993.0
2021-01-06 13:05:00,50.77,50.8,50.76,50.79,36801.0,45.6269,45.6539,45.6179,45.6449,36801.0
2021-01-06 13:10:00,50.79,50.83,50.76,50.82,56020.0,45.6449,45.6808,45.6179,45.6718,56020.0
2021-01-06 13:15:00,50.83,50.91,50.81,50.81,96546.0,45.6808,45.7527,45.6629,45.6629,96546.0
2021-01-06 13:20:00,50.81,50.84,50.78,50.82,55495.0,45.6629,45.6898,45.6359,45.6718,55495.0
2021-01-06 13:25:00,50.82,50.83,50.8,50.83,28308.0,45.6718,45.6808,45.6539,45.6808,28308.0
2021-01-06 13:30:00,50.83,50.9,50.83,50.9,48099.0,45.6808,45.7437,45.6808,45.7437,48099.0
2021-01-06 13:35:00,50.9,50.92,50.88,50.91,27195.0,45.7437,45.7617,45.7258,45.7527,27195.0
2021-01-06 13:40:00,50.91,50.97,50.9,50.97,28500.0,45.7527,45.8066,45.7437,45.8066,28500.0
2021-01-06 13:45:00,50.97,51.0,50.97,51.0,52528.0,45.8066,45.8336,45.8066,45.8336,52528.0
2021-01-06 13:50:00,51.0,51.05,50.99,51.04,59863.0,45.8336,45.8785,45.8246,45.8696,59863.0
2021-01-06 13:55:00,51.04,51.05,50.97,50.97,45341.0,45.8696,45.8785,45.8066,45.8066,45341.0
2021-01-06 14:00:00,50.98,51.02,50.92,50.97,64822.0,45.8156,45.8516,45.7617,45.8066,64822.0
2021-01-06 14:05:00,50.97,51.01,50.96,51.01,23409.0,45.8066,45.8426,45.7977,45.8426,23409.0
2021-01-06 14:10:00,51.0,51.01,50.92,50.93,44092.0,45.8336,45.8426,45.7617,45.7707,44092.0
2021-01-06 14:15:00,50.93,50.94,50.8,50.84,102842.0,45.7707,45.7797,45.6539,45.6898,102842.0
2021-01-06 14:20:00,50.84,50.9,50.83,50.87,38504.0,45.6898,45.7437,45.6808,45.7168,38504.0
2021-01-06 14:25:00,50.87,50.88,50.73,50.73,90636.0,45.7168,45.7258,45.591,45.591,90636.0
2021-01-06 14:30:00,50.73,50.85,50.72,50.78,81882.0,45.591,45.6988,45.582,45.6359,81882.0
2021-01-06 14:35:00,50.78,50.82,50.75,50.8,79984.0,45.6359,45.6718,45.6089,45.6539,79984.0
2021-01-06 14:40:00,50.8,50.8,50.76,50.79,72714.0,45.6539,45.6539,45.6179,45.6449,72714.0
2021-01-06 14:45:00,50.79,50.89,50.76,50.77,63573.0,45.6449,45.7348,45.6179,45.6269,63573.0
2021-01-06 14:50:00,50.77,50.84,50.74,50.84,61028.0,45.6269,45.6898,45.5999,45.6898,61028.0
2021-01-06 14:55:00,50.84,50.88,50.82,50.87,56670.0,45.6898,45.7258,45.6718,45.7168,56670.0
2021-01-06 15:00:00,50.88,50.9,50.74,50.76,119937.0,45.7258,45.7437,45.5999,45.6179,119937.0
2021-01-06 15:05:00,50.76,50.86,50.76,50.84,49940.0,45.6179,45.7078,45.6179,45.6898,49940.0
2021-01-06 15:10:00,50.84,50.98,50.84,50.91,126551.0,45.6898,45.8156,45.6898,45.7527,126551.0
2021-01-06 15:15:00,50.92,50.93,50.84,50.86,83537.0,45.7617,45.7707,45.6898,45.7078,83537.0
2021-01-06 15:20:00,50.87,50.9,50.77,50.79,62496.0,45.7168,45.7437,45.6269,45.6449,62496.0
2021-01-06 15:25:00,50.78,50.83,50.74,50.8,73841.0,45.6359,45.6808,45.5999,45.6539,73841.0
2021-01-06 15:30:00,50.79,50.84,50.73,50.77,150181.0,45.6449,45.6898,45.591,45.6269,150181.0
2021-01-06 15:35:00,50.78,50.81,50.72,50.73,141209.0,45.6359,45.6629,45.582,45.591,141209.0
2021-01-06 15:40:00,50.73,50.82,50.72,50.8,170798.0,45.591,45.6718,45.582,45.6539,170798.0
2021-01-06 15:45:00,50.79,50.89,50.76,50.88,184011.0,45.6449,45.7348,45.6179,45.7258,184011.0
2021-01-06 15:50:00,50.87,50.98,50.82,50.97,222992.0,45.7168,45.8156,45.6718,45.8066,222992.0
2021-01-06 15:55:00,50.98,50.98,50.88,50.93,271291.0,45.8156,45.8156,45.7258,45.7707,271291.0
2021-01-07 09:30:00,50.55,50.67,50.41,50.49,289132.0,45.4292,45.537,45.3034,45.3753,289132.0
2021-01-07 09:35:00,50.5,50.57,50.39,50.4,167718.0,45.3843,45.4472,45.2854,45.2944,167718.0
2021-01-07 09:40:00,50.4,50.42,50.3,50.33,162737.0,45.2944,45.3124,45.2045,45.2315,162737.0
2021-01-07 09:45:00,50.33,50.38,50.28,50.36,242126.0,45.2315,45.2764,45.1865,45.2584,242126.0
2021-01-07 09:50:00,50.36,50.41,50.27,50.28,169062.0,45.2584,45.3034,45.1776,45.1865,169062.0
2021-01-07 09:55:00,50.27,50.28,50.16,50.25,255014.0,45.1776,45.1865,45.0787,45.1596,255014.0
2021-01-07 10:00:00,50.25,50.41,50.25,50.39,126975.0,45.1596,45.3034,45.1596,45.2854,126975.0
2021-01-07 10:05:00,50.39,50.4,50.23,50.29,340233.0,45.2854,45.2944,45.1416,45.1955,340233.0
2021-01-07 10:10:00,50.29,50.44,50.26,50.41,217475.0,45.1955,45.3303,45.1686,45.3034,217475.0
2021-01-07 10:15:00,50.41,50.46,50.38,50.42,95597.0,45.3034,45.3483,45.2764,45.3124,95597.0
2021-01-07 10:20:00,50.41,50.44,50.37,50.41,138999.0,45.3034,45.3303,45.2674,45.3034,138999.0
2021-01-07 10:25:00,50.41,50.47,50.4,50.45,151041.0,45.3034,45.3573,45.2944,45.3393,151041.0
2021-01-07 10:30:00,50.45,50.59,50.43,50.54,194311.0,45.3393,45.4651,45.3213,45.4202,194311.0
2021-01-07 10:35:00,50.54,50.67,50.53,50.65,186680.0,45.4202,45.537,45.4112,45.5191,186680.0
2021-01-07 10:40:00,50.65,50.65,50.52,50.59,136713.0,45.5191,45.5191,45.4022,45.4651,136713.0
2021-01-07 10:45:00,50.6,50.72,50.57,50.72,108051.0,45.4741,45.582,45.4472,45.582,108051.0
2021-01-07 10:50:00,50.71,50.78,50.6,50.6,215661.0,45.573,45.6359,45.4741,45.4741,215661.0
2021-01-07 10:55:00,50.6,50.61,50.39,50.39,252534.0,45.4741,45.4831,45.2854,45.2854,252534.0
2021-01-07 11:00:00,50.4,50.51,50.38,50.49,187900.0,45.2944,45.3932,45.2764,45.3753,187900.0
2021-01-07 11:05:00,50.49,50.54,50.44,50.51,423393.0,45.3753,45.4202,45.3303,45.3932,423393.0
2021-01-07 11:10:00,50.5,50.53,50.41,50.41,146914.0,45.3843,45.4112,45.3034,45.3034,146914.0
2021-01-07 11:15:00,50.41,50.51,50.38,50.49,120463.0,45.3034,45.3932,45.2764,45.3753,120463.0
2021-01-07 11:20:00,50.5,50.59,50.49,50.52,213985.0,45.3843,45.4651,45.3753,45.4022,213985.0
2021-01-07 11:25:00,50.52,50.6,50.51,50.55,134571.0,45.4022,45.4741,45.3932,45.4292,134571.0
2021-01-07 11:30:00,50.54,50.64,50.53,50.58,192690.0,45.4202,45.5101,45.4112,45.4562,192690.0
2021-01-07 11:35:00,50.58,50.6,50.51,50.52,75085.0,45.4562,45.4741,45.3932,45.4022,75085.0
2021-01-07 11:40:00,50.52,50.53,50.44,50.44,73952.0,45.4022,45.4112,45.3303,45.3303,73952.0
2021-01-07 11:45:00,50.44,50.45,50.39,50.4,76924.0,45.3303,45.3393,45.2854,45.2944,76924.0
2021-01-07 11:50:00,50.4,50.41,50.34,50.35,83279.0,45.2944,45.3034,45.2405,45.2495,83279.0
2021-01-07 11:55:00,50.36,50.38,50.32,50.34,46144.0,45.2584,45.2764,45.2225,45.2405,46144.0
2021-01-07 12:00:00,50.35,50.37,50.33,50.36,104863.0,45.2495,45.2674,45.2315,45.2584,104863.0
2021-01-07 12:05:00,50.36,50.36,50.31,50.33,99483.0,45.2584,45.2584,45.2135,45.2315,99483.0
2021-01-07 12:10:00,50.33,50.37,50.32,50.34,53071.0,45.2315,45.2674,45.2225,45.2405,53071.0
2021-01-07 12:15:00,50.35,50.35,50.31,50.32,39778.0,45.2495,45.2495,45.2135,45.2225,39778.0
2021-01-07 12:20:00,50.33,50.36,50.31,50.33,48785.0,45.2315,45.2584,45.2135,45.2315,48785.0
2021-01-07 12:25:00,50.33,50.35,50.32,50.33,31494.0,45.2315,45.2495,45.2225,45.2315,31494.0
2021-01-07 12:30:00,50.34,50.35,50.31,50.32,53586.0,45.2405,45.2495,45.2135,45.2225,53586.0
2021-01-07 12:35:00,50.32,50.33,50.26,50.27,93042.0,45.2225,45.2315,45.1686,45.1776,93042.0
2021-01-07 12:40:00,50.27,50.28,50.19,50.23,141727.0,45.1776,45.1865,45.1057,45.1416,141727.0
2021-01-07 12:45:00,50.23,50.26,50.2,50.21,95354.0,45.1416,45.1686,45.1146,45.1236,95354.0
2021-01-07 12:50:00,50.22,50.28,50.2,50.27,80202.0,45.1326,45.1865,45.1146,45.1776,80202.0
2021-01-07 12:55:00,50.27,50.27,50.21,50.21,93978.0,45.1776,45.1776,45.1236,45.1236,93978.0
2021-01-07 13:00:00,50.22,50.22,50.13,50.14,122426.0,45.1326,45.1326,45.0517,45.0607,122426.0
2021-01-07 13:05:00,50.13,50.14,50.07,50.07,112423.0,45.0517,45.0607,44.9978,44.9978,112423.0
2021-01-07 13:10:00,50.08,50.12,50.07,50.08,103630.0,45.0068,45.0428,44.9978,45.0068,103630.0
2021-01-07 13:15:00,50.09,50.12,50.08,50.11,131936.0,45.0158,45.0428,45.0068,45.0338,131936.0
2021-01-07 13:20:00,50.11,50.15,50.07,50.07,157842.0,45.0338,45.0697,44.9978,44.9978,157842.0
2021-01-07 13:25:00,50.08,50.11,50.06,50.11,104389.0,45.0068,45.0338,44.9888,45.0338,104389.0
2021-01-07 13:30:00,50.12,50.16,50.1,50.12,160477.0,45.0428,45.0787,45.0248,45.0428,160477.0
2021-01-07 13:35:00,50.12,50.17,50.1,50.1,66902.0,45.0428,45.0877,45.0248,45.0248,66902.0
2021-01-07 13:40:00,50.11,50.14,50.08,50.13,52496.0,45.0338,45.0607,45.0068,45.0517,52496.0
2021-01-07 13:45:00,50.14,50.15,50.08,50.09,121516.0,45.0607,45.0697,45.0068,45.0158,121516.0
2021-01-07 13:50:00,50.1,50.16,50.1,50.15,104576.0,45.0248,45.0787,45.0248,45.0697,104576.0
2021-01-07 13:55:00,50.15,50.17,50.12,50.12,55256.0,45.0697,45.0877,45.0428,45.0428,55256.0
2021-01-07 14:00:00,50.13,50.19,50.12,50.18,71175.0,45.0517,45.1057,45.0428,45.0967,71175.0
2021-01-07 14:05:00,50.18,50.18,50.13,50.15,46205.0,45.0967,45.0967,45.0517,45.0697,46205.0
2021-01-07 14:10:00,50.16,50.19,50.14,50.17,69484.0,45.0787,45.1057,45.0607,45.0877,69484.0
2021-01-07 14:15:00,50.18,50.19,50.13,50.13,69609.0,45.0967,45.1057,45.0517,45.0517,69609.0
2021-01-07 14:20:00,50.13,50.16,50.12,50.12,42630.0,45.0517,45.0787,45.0428,45.0428,42630.0
2021-01-07 14:25:00,50.12,50.15,50.11,50.12,79028.0,45.0428,45.0697,45.0338,45.0428,79028.0
2021-01-07 14:30:00,50.12,50.14,50.1,50.13,62287.0,45.0428,45.0607,45.0248,45.0517,62287.0
2021-01-07 14:35:00,50.12,50.15,50.1,50.13,66653.0,45.0428,45.0697,45.0248,45.0517,66653.0
2021-01-07 14:40:00,50.13,50.17,50.1,50.15,92366.0,45.0517,45.0877,45.0248,45.0697,92366.0
2021-01-07 14:45:00,50.15,50.19,50.12,50.14,229808.0,45.0697,45.1057,45.0428,45.0607,229808.0
2021-01-07 14:50:00,50.15,50.19,50.13,50.17,75853.0,45.0697,45.1057,45.0517,45.0877,75853.0
2021-01-07 14:55:00,50.18,50.19,50.15,50.18,84203.0,45.0967,45.1057,45.0697,45.0967,84203.0
2021-01-07 15:00:00,50.19,50.19,50.14,50.16,273933.0,45.1057,45.1057,45.0607,45.0787,273933.0
2021-01-07 15:05:00,50.16,50.19,50.14,50.16,89651.0,45.0787,45.1057,45.0607,45.0787,89651.0
2021-01-07 15:10:00,50.16,50.17,50.08,50.14,100929.0,45.0787,45.0877,45.0068,45.0607,100929.0
2021-01-07 15:15:00,50.15,50.17,50.13,50.15,91260.0,45.0697,45.0877,45.0517,45.0697,91260.0
2021-01-07 15:20:00,50.15,50.18,50.14,50.18,90587.0,45.0697,45.0967,45.0607,45.0967,90587.0
2021-01-07 15:25:00,50.18,50.2,50.15,50.18,165130.0,45.0967,45.1146,45.0697,45.0967,165130.0
2021-01-07 15:30:00,50.19,50.24,50.17,50.23,133757.0,45.1057,45.1506,45.0877,45.1416,133757.0
2021-01-07 15:35:00,50.23,50.24,50.2,50.21,158354.0,45.1416,45.1506,45.1146,45.1236,158354.0
2021-01-07 15:40:00,50.21,50.25,50.17,50.2,312343.0,45.1236,45.1596,45.0877,45.1146,312343.0
2021-01-07 15:45:00,50.21,50.23,50.18,50.19,258064.0,45.1236,45.1416,45.0967,45.1057,258064.0
2021-01-07 15:50:00,50.19,50.22,50.12,50.15,463234.0,45.1057,45.1326,45.0428,45.0697,463234.0
2021-01-07 15:55:00,50.15,50.2,50.11,50.18,669209.0,45.0697,45.1146,45.0338,45.0967,669209.0
2021-01-08 09:30:00,50.61,50.61,50.32,50.6,509782.0,45.4831,45.4831,45.2225,45.4741,509782.0
2021-01-08 09:35:00,50.6,50.7,50.46,50.52,406693.0,45.4741,45.564,45.3483,45.4022,406693.0
2021-01-08 09:40:00,50.53,50.65,50.48,50.52,533360.0,45.4112,45.5191,45.3663,45.4022,533360.0
2021-01-08 09:45:00,50.53,50.53,50.36,50.39,316097.0,45.4112,45.4112,45.2584,45.2854,316097.0
2021-01-08 09:50:00,50.4,50.5,50.32,50.5,254071.0,45.2944,45.3843,45.2225,45.3843,254071.0
2021-01-08 09:55:00,50.49,50.51,50.36,50.43,275456.0,45.3753,45.3932,45.2584,45.3213,275456.0
2021-01-08 10:00:00,50.43,50.52,50.39,50.52,167935.0,45.3213,45.4022,45.2854,45.4022,167935.0
2021-01-08 10:05:00,50.51,50.53,50.45,50.46,251750.0,45.3932,45.4112,45.3393,45.3483,251750.0
2021-01-08 10:10:00,50.45,50.56,50.41,50.54,139768.0,45.3393,45.4382,45.3034,45.4202,139768.0
2021-01-08 10:15:00,50.55,50.6,50.52,50.57,262109.0,45.4292,45.4741,45.4022,45.4472,262109.0
2021-01-08 10:20:00,50.58,50.61,50.51,50.52,306908.0,45.4562,45.4831,45.3932,45.4022,306908.0
2021-01-08 10:25:00,50.52,50.52,50.41,50.43,100787.0,45.4022,45.4022,45.3034,45.3213,100787.0
2021-01-08 10:30:00,50.42,50.46,50.34,50.41,86117.0,45.3124,45.3483,45.2405,45.3034,86117.0
2021-01-08 10:35:00,50.41,50.45,50.37,50.41,117827.0,45.3034,45.3393,45.2674,45.3034,117827.0
2021-01-08 10:40:00,50.41,50.5,50.41,50.49,160678.0,45.3034,45.3843,45.3034,45.3753,160678.0
2021-01-08 10:45:00,50.48,50.5,50.43,50.44,166893.0,45.3663,45.3843,45.3213,45.3303,166893.0
2021-01-08 10:50:00,50.44,50.47,50.41,50.46,117147.0,45.3303,45.3573,45.3034,45.3483,117147.0
2021-01-08 10:55:00,50.47,50.51,50.46,50.5,181035.0,45.3573,45.3932,45.3483,45.3843,181035.0
2021-01-08 11:00:00,50.5,50.6,50.5,50.59,207660.0,45.3843,45.4741,45.3843,45.4651,207660.0
2021-01-08 11:05:00,50.6,50.6,50.55,50.57,151450.0,45.4741,45.4741,45.4292,45.4472,151450.0
2021-01-08 11:10:00,50.57,50.6,50.5,50.51,167237.0,45.4472,45.4741,45.3843,45.3932,167237.0
2021-01-08 11:15:00,50.51,50.55,50.46,50.51,132106.0,45.3932,45.4292,45.3483,45.3932,132106.0
2021-01-08 11:20:00,50.51,50.53,50.44,50.47,186131.0,45.3932,45.4112,45.3303,45.3573,186131.0
2021-01-08 11:25:00,50.47,50.51,50.44,50.5,112036.0,45.3573,45.3932,45.3303,45.3843,112036.0
2021-01-08 11:30:00,50.5,50.6,50.45,50.59,300427.0,45.3843,45.4741,45.3393,45.4651,300427.0
2021-01-08 11:35:00,50.6,50.63,50.51,50.52,148930.0,45.4741,45.5011,45.3932,45.4022,148930.0
2021-01-08 11:40:00,50.53,50.54,50.51,50.53,38389.0,45.4112,45.4202,45.3932,45.4112,38389.0
2021-01-08 11:45:00,50.53,50.55,50.51,50.51,34601.0,45.4112,45.4292,45.3932,45.3932,34601.0
2021-01-08 11:50:00,50.51,50.51,50.48,50.49,14125.0,45.3932,45.3932,45.3663,45.3753,14125.0
2021-01-08 11:55:00,50.49,50.51,50.47,50.51,31834.0,45.3753,45.3932,45.3573,45.3932,31834.0
2021-01-08 12:00:00,50.5,50.53,50.46,50.46,23012.0,45.3843,45.4112,45.3483,45.3483,23012.0
2021-01-08 12:05:00,50.46,50.49,50.46,50.48,19585.0,45.3483,45.3753,45.3483,45.3663,19585.0
2021-01-08 12:10:00,50.48,50.54,50.48,50.53,284707.0,45.3663,45.4202,45.3663,45.4112,284707.0
2021-01-08 12:15:00,50.54,50.56,50.5,50.54,37632.0,45.4202,45.4382,45.3843,45.4202,37632.0
2021-01-08 12:20:00,50.54,50.54,50.49,50.51,38611.0,45.4202,45.4202,45.3753,45.3932,38611.0
2021-01-08 12:25:00,50.51,50.54,50.5,50.54,19705.0,45.3932,45.4202,45.3843,45.4202,19705.0
2021-01-08 12:30:00,50.53,50.58,50.53,50.58,33573.0,45.4112,45.4562,45.4112,45.4562,33573.0
2021-01-08 12:35:00,50.58,50.58,50.52,50.52,25172.0,45.4562,45.4562,45.4022,45.4022,25172.0
2021-01-08 12:40:00,50.53,50.53,50.48,50.49,35008.0,45.4112,45.4112,45.3663,45.3753,35008.0
2021-01-08 12:45:00,50.49,50.49,50.44,50.46,48123.0,45.3753,45.3753,45.3303,45.3483,48123.0
2021-01-08 12:50:00,50.47,50.49,50.43,50.44,77636.0,45.3573,45.3753,45.3213,45.3303,77636.0
2021-01-08 12:55:00,50.45,50.46,50.43,50.44,35785.0,45.3393,45.3483,45.3213,45.3303,35785.0
2021-01-08 13:00:00,50.44,50.45,50.41,50.41,42579.0,45.3303,45.3393,45.3034,45.3034,42579.0
2021-01-08 13:05:00,50.42,50.45,50.41,50.43,43178.0,45.3124,45.3393,45.3034,45.3213,43178.0
2021-01-08 13:10:00,50.43,50.55,50.43,50.53,168702.0,45.3213,45.4292,45.3213,45.4112,168702.0
2021-01-08 13:15:00,50.54,50.54,50.42,50.44,39610.0,45.4202,45.4202,45.3124,45.3303,39610.0
2021-01-08 13:20:00,50.44,50.44,50.37,50.41,86454.0,45.3303,45.3303,45.2674,45.3034,86454.0
2021-01-08 13:25:00,50.41,50.5,50.41,50.5,44447.0,45.3034,45.3843,45.3034,45.3843,44447.0
2021-01-08 13:30:00,50.5,50.5,50.47,50.49,37045.0,45.3843,45.3843,45.3573,45.3753,37045.0
2021-01-08 13:35:00,50.48,50.5,50.44,50.48,99270.0,45.3663,45.3843,45.3303,45.3663,99270.0
2021-01-08 13:40:00,50.48,50.51,50.44,50.51,66863.0,45.3663,45.3932,45.3303,45.3932,66863.0
2021-01-08 13:45:00,50.5,50.54,50.5,50.5,44809.0,45.3843,45.4202,45.3843,45.3843,44809.0
2021-01-08 13:50:00,50.51,50.55,50.51,50.53,58959.0,45.3932,45.4292,45.3932,45.4112,58959.0
2021-01-08 13:55:00,50.52,50.58,50.52,50.58,144874.0,45.4022,45.4562,45.4022,45.4562,144874.0
2021-01-08 14:00:00,50.58,50.59,50.5,50.51,25861.0,45.4562,45.4651,45.3843,45.3932,25861.0
2021-01-08 14:05:00,50.51,50.62,50.51,50.61,87334.0,45.3932,45.4921,45.3932,45.4831,87334.0
2021-01-08 14:10:00,50.62,50.64,50.59,50.64,70263.0,45.4921,45.5101,45.4651,45.5101,70263.0
2021-01-08 14:15:00,50.63,50.72,50.55,50.69,205100.0,45.5011,45.582,45.4292,45.555,205100.0
2021-01-08 14:20:00,50.69,50.73,50.66,50.72,62889.0,45.555,45.591,45.528,45.582,62889.0
2021-01-08 14:25:00,50.71,50.74,50.7,50.72,39286.0,45.573,45.5999,45.564,45.582,39286.0
2021-01-08 14:30:00,50.72,50.74,50.65,50.66,37090.0,45.582,45.5999,45.5191,45.528,37090.0
2021-01-08 14:35:00,50.66,50.7,50.66,50.69,13375.0,45.528,45.564,45.528,45.555,13375.0
2021-01-08 14:40:00,50.7,50.72,50.68,50.7,37028.0,45.564,45.582,45.546,45.564,37028.0
2021-01-08 14:45:00,50.7,50.75,50.68,50.73,30157.0,45.564,45.6089,45.546,45.591,30157.0
2021-01-08 14:50:00,50.72,50.76,50.7,50.71,34304.0,45.582,45.6179,45.564,45.573,34304.0
2021-01-08 14:55:00,50.72,50.72,50.68,50.69,26029.0,45.582,45.582,45.546,45.555,26029.0
2021-01-08 15:00:00,50.7,50.72,50.68,50.7,22405.0,45.564,45.582,45.546,45.564,22405.0
2021-01-08 15:05:00,50.7,50.76,50.69,50.74,66453.0,45.564,45.6179,45.555,45.5999,66453.0
2021-01-08 15:10:00,50.75,50.78,50.73,50.77,31271.0,45.6089,45.6359,45.591,45.6269,31271.0
2021-01-08 15:15:00,50.77,50.79,50.76,50.79,55422.0,45.6269,45.6449,45.6179,45.6449,55422.0
2021-01-08 15:20:00,50.79,50.79,50.73,50.75,81077.0,45.6449,45.6449,45.591,45.6089,81077.0
2021-01-08 15:25:00,50.76,50.77,50.72,50.73,57040.0,45.6179,45.6269,45.582,45.591,57040.0
2021-01-08 15:30:00,50.73,50.76,50.72,50.75,65931.0,45.591,45.6179,45.582,45.6089,65931.0
2021-01-08 15:35:00,50.75,50.79,50.73,50.78,48885.0,45.6089,45.6449,45.591,45.6359,48885.0
2021-01-08 15:40:00,50.79,50.82,50.74,50.76,145825.0,45.6449,45.6718,45.5999,45.6179,145825.0
2021-01-08 15:45:00,50.76,50.81,50.76,50.8,103390.0,45.6179,45.6629,45.6179,45.6539,103390.0
2021-01-08 15:50:00,50.81,50.85,50.79,50.85,156171.0,45.6629,45.6988,45.6449,45.6988,156171.0
2021-01-08 15:55:00,50.84,50.88,50.82,50.87,295727.0,45.6898,45.7258,45.6718,45.7168,295727.0
2021-01-11 09:30:00,50.58,50.97,50.57,50.93,519119.0,45.4562,45.8066,45.4472,45.7707,519119.0
2021-01-11 09:35:00,50.93,50.93,50.73,50.74,186213.0,45.7707,45.7707,45.591,45.5999,186213.0
2021-01-11 09:40:00,50.74,50.85,50.69,50.84,151509.0,45.5999,45.6988,45.555,45.6898,151509.0
2021-01-11 09:45:00,50.86,50.86,50.76,50.8,190114.0,45.7078,45.7078,45.6179,45.6539,190114.0
2021-01-11 09:50:00,50.79,50.89,50.79,50.83,174982.0,45.6449,45.7348,45.6449,45.6808,174982.0
2021-01-11 09:55:00,50.83,50.94,50.83,50.92,188921.0,45.6808,45.7797,45.6808,45.7617,188921.0
2021-01-11 10:00:00,50.93,50.95,50.72,50.73,129078.0,45.7707,45.7887,45.582,45.591,129078.0
2021-01-11 10:05:00,50.73,50.81,50.71,50.78,151630.0,45.591,45.6629,45.573,45.6359,151630.0
2021-01-11 10:10:00,50.77,50.86,50.73,50.77,189848.0,45.6269,45.7078,45.591,45.6269,189848.0
2021-01-11 10:15:00,50.77,50.78,50.73,50.75,82523.0,45.6269,45.6359,45.591,45.6089,82523.0
2021-01-11 10:20:00,50.75,50.84,50.73,50.8,64958.0,45.6089,45.6898,45.591,45.6539,64958.0
2021-01-11 10:25:00,50.8,50.83,50.73,50.78,132291.0,45.6539,45.6808,45.591,45.6359,132291.0
2021-01-11 10:30:00,50.78,50.82,50.72,50.72,77329.0,45.6359,45.6718,45.582,45.582,77329.0
2021-01-11 10:35:00,50.72,50.74,50.66,50.68,106640.0,45.582,45.5999,45.528,45.546,106640.0
2021-01-11 10:40:00,50.69,50.73,50.64,50.73,146614.0,45.555,45.591,45.5101,45.591,146614.0
2021-01-11 10:45:00,50.73,50.78,50.71,50.75,177230.0,45.591,45.6359,45.573,45.6089,177230.0
2021-01-11 10:50:00,50.75,50.77,50.74,50.77,73202.0,45.6089,45.6269,45.5999,45.6269,73202.0
2021-01-11 10:55:00,50.76,50.8,50.75,50.8,128984.0,45.6179,45.6539,45.6089,45.6539,128984.0
2021-01-11 11:00:00,50.8,50.89,50.79,50.84,123484.0,45.6539,45.7348,45.6449,45.6898,123484.0
2021-01-11 11:05:00,50.85,50.88,50.81,50.87,154577.0,45.6988,45.7258,45.6629,45.7168,154577.0
2021-01-11 11:10:00,50.87,50.95,50.86,50.94,192909.0,45.7168,45.7887,45.7078,45.7797,192909.0
2021-01-11 11:15:00,50.93,51.03,50.93,50.99,199860.0,45.7707,45.8606,45.7707,45.8246,199860.0
2021-01-11 11:20:00,50.99,51.0,50.94,50.99,215291.0,45.8246,45.8336,45.7797,45.8246,215291.0
2021-01-11 11:25:00,50.99,51.04,50.98,51.0,126291.0,45.8246,45.8696,45.8156,45.8336,126291.0
2021-01-11 11:30:00,50.99,51.0,50.93,50.97,81020.0,45.8246,45.8336,45.7707,45.8066,81020.0
2021-01-11 11:35:00,50.96,51.05,50.94,51.01,156975.0,45.7977,45.8785,45.7797,45.8426,156975.0
2021-01-11 11:40:00,51.01,51.09,51.0,51.08,95945.0,45.8426,45.9145,45.8336,45.9055,95945.0
2021-01-11 11:45:00,51.08,51.08,50.99,51.03,68191.0,45.9055,45.9055,45.8246,45.8606,68191.0
2021-01-11 11:50:00,51.02,51.04,50.99,51.01,79969.0,45.8516,45.8696,45.8246,45.8426,79969.0
2021-01-11 11:55:00,51.01,51.02,50.95,50.95,59041.0,45.8426,45.8516,45.7887,45.7887,59041.0
2021-01-11 12:00:00,50.96,50.99,50.95,50.97,41064.0,45.7977,45.8246,45.7887,45.8066,41064.0
2021-01-11 12:05:00,50.97,50.97,50.91,50.96,102538.0,45.8066,45.8066,45.7527,45.7977,102538.0
2021-01-11 12:10:00,50.97,51.0,50.94,50.94,91902.0,45.8066,45.8336,45.7797,45.7797,91902.0
2021-01-11 12:15:00,50.94,50.96,50.89,50.94,69768.0,45.7797,45.7977,45.7348,45.7797,69768.0
2021-01-11 12:20:00,50.93,50.94,50.88,50.88,48932.0,45.7707,45.7797,45.7258,45.7258,48932.0
2021-01-11 12:25:00,50.88,50.94,50.88,50.92,86224.0,45.7258,45.7797,45.7258,45.7617,86224.0
2021-01-11 12:30:00,50.92,51.0,50.91,50.98,135169.0,45.7617,45.8336,45.7527,45.8156,135169.0
2021-01-11 12:35:00,50.98,51.0,50.91,50.91,86899.0,45.8156,45.8336,45.7527,45.7527,86899.0
2021-01-11 12:40:00,50.91,50.92,50.8,50.82,130652.0,45.7527,45.7617,45.6539,45.6718,130652.0
2021-01-11 12:45:00,50.81,50.83,50.71,50.76,127892.0,45.6629,45.6808,45.573,45.6179,127892.0
2021-01-11 12:50:00,50.77,50.79,50.7,50.74,72349.0,45.6269,45.6449,45.564,45.5999,72349.0
2021-01-11 12:55:00,50.73,50.79,50.73,50.73,60419.0,45.591,45.6449,45.591,45.591,60419.0
2021-01-11 13:00:00,50.73,50.83,50.71,50.82,70392.0,45.591,45.6808,45.573,45.6718,70392.0
2021-01-11 13:05:00,50.81,50.82,50.72,50.73,83797.0,45.6629,45.6718,45.582,45.591,83797.0
2021-01-11 13:10:00,50.73,50.78,50.69,50.71,203395.0,45.591,45.6359,45.555,45.573,203395.0
2021-01-11 13:15:00,50.71,50.74,50.64,50.65,109986.0,45.573,45.5999,45.5101,45.5191,109986.0
2021-01-11 13:20:00,50.64,50.66,50.63,50.64,62950.0,45.5101,45.528,45.5011,45.5101,62950.0
2021-01-11 13:25:00,50.63,50.64,50.58,50.61,53432.0,45.5011,45.5101,45.4562,45.4831,53432.0
2021-01-11 13:30:00,50.61,50.61,50.53,50.54,54209.0,45.4831,45.4831,45.4112,45.4202,54209.0
2021-01-11 13:35:00,50.55,50.57,50.49,50.49,165399.0,45.4292,45.4472,45.3753,45.3753,165399.0
2021-01-11 13:40:00,50.5,50.5,50.46,50.46,61244.0,45.3843,45.3843,45.3483,45.3483,61244.0
2021-01-11 13:45:00,50.46,50.47,50.41,50.43,103393.0,45.3483,45.3573,45.3034,45.3213,103393.0
2021-01-11 13:50:00,50.43,50.5,50.42,50.46,60721.0,45.3213,45.3843,45.3124,45.3483,60721.0
2021-01-11 13:55:00,50.46,50.53,50.44,50.53,74418.0,45.3483,45.4112,45.3303,45.4112,74418.0
2021-01-11 14:00:00,50.53,50.53,50.47,50.5,54811.0,45.4112,45.4112,45.3573,45.3843,54811.0
2021-01-11 14:05:00,50.5,50.51,50.46,50.5,42249.0,45.3843,45.3932,45.3483,45.3843,42249.0
2021-01-11 14:10:00,50.51,50.55,50.5,50.52,47391.0,45.3932,45.4292,45.3843,45.4022,47391.0
2021-01-11 14:15:00,50.52,50.53,50.49,50.51,52107.0,45.4022,45.4112,45.3753,45.3932,52107.0
2021-01-11 14:20:00,50.52,50.53,50.48,50.51,47358.0,45.4022,45.4112,45.3663,45.3932,47358.0
2021-01-11 14:25:00,50.52,50.53,50.48,50.51,48860.0,45.4022,45.4112,45.3663,45.3932,48860.0
2021-01-11 14:30:00,50.51,50.54,50.5,50.52,33979.0,45.3932,45.4202,45.3843,45.4022,33979.0
2021-01-11 14:35:00,50.52,50.55,50.49,50.52,39585.0,45.4022,45.4292,45.3753,45.4022,39585.0
2021-01-11 14:40:00,50.52,50.62,50.52,50.61,64008.0,45.4022,45.4921,45.4022,45.4831,64008.0
2021-01-11 14:45:00,50.62,50.64,50.58,50.62,64607.0,45.4921,45.5101,45.4562,45.4921,64607.0
2021-01-11 14:50:00,50.63,50.63,50.59,50.63,43107.0,45.5011,45.5011,45.4651,45.5011,43107.0
2021-01-11 14:55:00,50.63,50.65,50.61,50.61,48005.0,45.5011,45.5191,45.4831,45.4831,48005.0
2021-01-11 15:00:00,50.62,50.64,50.54,50.58,146710.0,45.4921,45.5101,45.4202,45.4562,146710.0
2021-01-11 15:05:00,50.59,50.6,50.56,50.57,59311.0,45.4651,45.4741,45.4382,45.4472,59311.0
2021-01-11 15:10:00,50.58,50.6,50.56,50.58,60444.0,45.4562,45.4741,45.4382,45.4562,60444.0
2021-01-11 15:15:00,50.58,50.61,50.57,50.57,52566.0,45.4562,45.4831,45.4472,45.4472,52566.0
2021-01-11 15:20:00,50.57,50.58,50.5,50.5,101571.0,45.4472,45.4562,45.3843,45.3843,101571.0
2021-01-11 15:25:00,50.51,50.53,50.47,50.5,146714.0,45.3932,45.4112,45.3573,45.3843,146714.0
2021-01-11 15:30:00,50.5,50.55,50.49,50.55,125453.0,45.3843,45.4292,45.3753,45.4292,125453.0
2021-01-11 15:35:00,50.55,50.61,50.53,50.59,180438.0,45.4292,45.4831,45.4112,45.4651,180438.0
2021-01-11 15:40:00,50.59,50.62,50.54,50.55,286794.0,45.4651,45.4921,45.4202,45.4292,286794.0
2021-01-11 15:45:00,50.55,50.63,50.54,50.6,126789.0,45.4292,45.5011,45.4202,45.4741,126789.0
2021-01-11 15:50:00,50.61,50.61,50.54,50.54,225575.0,45.4831,45.4831,45.4202,45.4202,225575.0
2021-01-11 15:55:00,50.55,50.6,50.53,50.57,463793.0,45.4292,45.4741,45.4112,45.4472,463793.0
2021-01-12 09:30:00,50.64,50.65,50.41,50.53,450641.0,45.5101,45.5191,45.3034,45.4112,450641.0
2021-01-12 09:35:00,50.52,50.59,50.49,50.52,175732.0,45.4022,45.4651,45.3753,45.4022,175732.0
2021-01-12 09:40:00,50.52,50.57,50.47,50.53,104633.0,45.4022,45.4472,45.3573,45.4112,104633.0
2021-01-12 09:45:00,50.51,50.57,50.45,50.48,301386.0,45.3932,45.4472,45.3393,45.3663,301386.0
2021-01-12 09:50:00,50.48,50.56,50.46,50.54,88697.0,45.3663,45.4382,45.3483,45.4202,88697.0
2021-01-12 09:55:00,50.55,50.55,50.45,50.49,104013.0,45.4292,45.4292,45.3393,45.3753,104013.0
2021-01-12 10:00:00,50.49,50.51,50.44,50.45,122608.0,45.3753,45.3932,45.3303,45.3393,122608.0
2021-01-12 10:05:00,50.44,50.52,50.42,50.45,104663.0,45.3303,45.4022,45.3124,45.3393,104663.0
2021-01-12 10:10:00,50.45,50.47,50.4,50.42,126574.0,45.3393,45.3573,45.2944,45.3124,126574.0
2021-01-12 10:15:00,50.42,50.42,50.25,50.35,130313.0,45.3124,45.3124,45.1596,45.2495,130313.0
2021-01-12 10:20:00,50.34,50.4,50.32,50.35,115068.0,45.2405,45.2944,45.2225,45.2495,115068.0
2021-01-12 10:25:00,50.34,50.44,50.34,50.35,91478.0,45.2405,45.3303,45.2405,45.2495,91478.0
2021-01-12 10:30:00,50.36,50.44,50.33,50.38,153453.0,45.2584,45.3303,45.2315,45.2764,153453.0
2021-01-12 10:35:00,50.38,50.42,50.34,50.37,102422.0,45.2764,45.3124,45.2405,45.2674,102422.0
2021-01-12 10:40:00,50.37,50.41,50.36,50.37,126737.0,45.2674,45.3034,45.2584,45.2674,126737.0
2021-01-12 10:45:00,50.37,50.42,50.34,50.4,92153.0,45.2674,45.3124,45.2405,45.2944,92153.0
2021-01-12 10:50:00,50.4,50.45,50.38,50.43,82138.0,45.2944,45.3393,45.2764,45.3213,82138.0
2021-01-12 10:55:00,50.43,50.47,50.4,50.42,66538.0,45.3213,45.3573,45.2944,45.3124,66538.0
2021-01-12 11:00:00,50.41,50.53,50.41,50.53,81169.0,45.3034,45.4112,45.3034,45.4112,81169.0
2021-01-12 11:05:00,50.53,50.57,50.49,50.56,44437.0,45.4112,45.4472,45.3753,45.4382,44437.0
2021-01-12 11:10:00,50.56,50.62,50.53,50.57,79873.0,45.4382,45.4921,45.4112,45.4472,79873.0
2021-01-12 11:15:00,50.57,50.6,50.49,50.5,35104.0,45.4472,45.4741,45.3753,45.3843,35104.0
2021-01-12 11:20:00,50.5,50.5,50.45,50.47,58805.0,45.3843,45.3843,45.3393,45.3573,58805.0
2021-01-12 11:25:00,50.47,50.47,50.36,50.38,61742.0,45.3573,45.3573,45.2584,45.2764,61742.0
2021-01-12 11:30:00,50.38,50.48,50.36,50.39,186590.0,45.2764,45.3663,45.2584,45.2854,186590.0
2021-01-12 11:35:00,50.4,50.4,50.33,50.36,37803.0,45.2944,45.2944,45.2315,45.2584,37803.0
2021-01-12 11:40:00,50.36,50.37,50.33,50.35,34248.0,45.2584,45.2674,45.2315,45.2495,34248.0
2021-01-12 11:45:00,50.35,50.37,50.33,50.33,23449.0,45.2495,45.2674,45.2315,45.2315,23449.0
2021-01-12 11:50:00,50.33,50.36,50.27,50.36,123319.0,45.2315,45.2584,45.1776,45.2584,123319.0
2021-01-12 11:55:00,50.36,50.47,50.35,50.41,159315.0,45.2584,45.3573,45.2495,45.3034,159315.0
2021-01-12 12:00:00,50.41,50.49,50.38,50.39,126700.0,45.3034,45.3753,45.2764,45.2854,126700.0
2021-01-12 12:05:00,50.39,50.39,50.25,50.26,94558.0,45.2854,45.2854,45.1596,45.1686,94558.0
2021-01-12 12:10:00,50.27,50.27,50.17,50.18,73277.0,45.1776,45.1776,45.0877,45.0967,73277.0
2021-01-12 12:15:00,50.19,50.19,50.12,50.17,82385.0,45.1057,45.1057,45.0428,45.0877,82385.0
2021-01-12 12:20:00,50.17,50.24,50.17,50.21,28351.0,45.0877,45.1506,45.0877,45.1236,28351.0
2021-01-12 12:25:00,50.21,50.26,50.2,50.24,35834.0,45.1236,45.1686,45.1146,45.1506,35834.0
2021-01-12 12:30:00,50.25,50.25,50.14,50.15,64259.0,45.1596,45.1596,45.0607,45.0697,64259.0
2021-01-12 12:35:00,50.16,50.17,50.12,50.15,53243.0,45.0787,45.0877,45.0428,45.0697,53243.0
2021-01-12 12:40:00,50.15,50.2,50.12,50.19,52863.0,45.0697,45.1146,45.0428,45.1057,52863.0
2021-01-12 12:45:00,50.18,50.21,50.14,50.14,41671.0,45.0967,45.1236,45.0607,45.0607,41671.0
2021-01-12 12:50:00,50.15,50.19,50.13,50.17,52811.0,45.0697,45.1057,45.0517,45.0877,52811.0
2021-01-12 12:55:00,50.18,50.19,50.11,50.11,50117.0,45.0967,45.1057,45.0338,45.0338,50117.0
2021-01-12 13:00:00,50.13,50.14,50.11,50.13,32614.0,45.0517,45.0607,45.0338,45.0517,32614.0
2021-01-12 13:05:00,50.13,50.14,50.1,50.13,29452.0,45.0517,45.0607,45.0248,45.0517,29452.0
2021-01-12 13:10:00,50.13,50.21,50.12,50.17,26619.0,45.0517,45.1236,45.0428,45.0877,26619.0
2021-01-12 13:15:00,50.16,50.18,50.15,50.15,28682.0,45.0787,45.0967,45.0697,45.0697,28682.0
2021-01-12 13:20:00,50.15,50.18,50.14,50.17,21606.0,45.0697,45.0967,45.0607,45.0877,21606.0
2021-01-12 13:25:00,50.17,50.19,50.15,50.19,33355.0,45.0877,45.1057,45.0697,45.1057,33355.0
2021-01-12 13:30:00,50.2,50.23,50.18,50.2,55913.0,45.1146,45.1416,45.0967,45.1146,55913.0
2021-01-12 13:35:00,50.21,50.21,50.16,50.19,50570.0,45.1236,45.1236,45.0787,45.1057,50570.0
2021-01-12 13:40:00,50.2,50.21,50.16,50.17,32174.0,45.1146,45.1236,45.0787,45.0877,32174.0
2021-01-12 13:45:00,50.18,50.19,50.15,50.18,27632.0,45.0967,45.1057,45.0697,45.0967,27632.0
2021-01-12 13:50:00,50.18,50.19,50.15,50.16,27620.0,45.0967,45.1057,45.0697,45.0787,27620.0
2021-01-12 13:55:00,50.17,50.22,50.16,50.22,39799.0,45.0877,45.1326,45.0787,45.1326,39799.0
2021-01-12 14:00:00,50.22,50.26,50.2,50.24,46403.0,45.1326,45.1686,45.1146,45.1506,46403.0
2021-01-12 14:05:00,50.25,50.26,50.17,50.18,67786.0,45.1596,45.1686,45.0877,45.0967,67786.0
2021-01-12 14:10:00,50.18,50.23,50.18,50.2,79229.0,45.0967,45.1416,45.0967,45.1146,79229.0
2021-01-12 14:15:00,50.2,50.23,50.18,50.23,65760.0,45.1146,45.1416,45.0967,45.1416,65760.0
2021-01-12 14:20:00,50.22,50.27,50.21,50.23,81208.0,45.1326,45.1776,45.1236,45.1416,81208.0
2021-01-12 14:25:00,50.23,50.24,50.18,50.19,83062.0,45.1416,45.1506,45.0967,45.1057,83062.0
2021-01-12 14:30:00,50.18,50.23,50.18,50.18,71854.0,45.0967,45.1416,45.0967,45.0967,71854.0
2021-01-12 14:35:00,50.19,50.22,50.17,50.19,46383.0,45.1057,45.1326,45.0877,45.1057,46383.0
2021-01-12 14:40:00,50.2,50.2,50.16,50.16,53910.0,45.1146,45.1146,45.0787,45.0787,53910.0
2021-01-12 14:45:00,50.16,50.19,50.14,50.16,62235.0,45.0787,45.1057,45.0607,45.0787,62235.0
2021-01-12 14:50:00,50.16,50.18,50.14,50.14,44078.0,45.0787,45.0967,45.0607,45.0607,44078.0
2021-01-12 14:55:00,50.14,50.2,50.13,50.18,78749.0,45.0607,45.1146,45.0517,45.0967,78749.0
2021-01-12 15:00:00,50.18,50.22,50.18,50.21,102452.0,45.0967,45.1326,45.0967,45.1236,102452.0
2021-01-12 15:05:00,50.21,50.22,50.17,50.19,88718.0,45.1236,45.1326,45.0877,45.1057,88718.0
2021-01-12 15:10:00,50.2,50.24,50.18,50.22,77370.0,45.1146,45.1506,45.0967,45.1326,77370.0
2021-01-12 15:15:00,50.22,50.26,50.18,50.23,94996.0,45.1326,45.1686,45.0967,45.1416,94996.0
2021-01-12 15:20:00,50.24,50.28,50.21,50.25,95574.0,45.1506,45.1865,45.1236,45.1596,95574.0
2021-01-12 15:25:00,50.24,50.27,50.21,50.23,83371.0,45.1506,45.1776,45.1236,45.1416,83371.0
2021-01-12 15:30:00,50.24,50.28,50.22,50.24,102361.0,45.1506,45.1865,45.1326,45.1506,102361.0
2021-01-12 15:35:00,50.25,50.33,50.23,50.3,109722.0,45.1596,45.2315,45.1416,45.2045,109722.0
2021-01-12 15:40:00,50.3,50.38,50.26,50.31,381696.0,45.2045,45.2764,45.1686,45.2135,381696.0
2021-01-12 15:45:00,50.32,50.38,50.26,50.3,224091.0,45.2225,45.2764,45.1686,45.2045,224091.0
2021-01-12 15:50:00,50.3,50.34,50.26,50.29,302312.0,45.2045,45.2405,45.1686,45.1955,302312.0
2021-01-12 15:55:00,50.28,50.32,50.26,50.28,437437.0,45.1865,45.2225,45.1686,45.1865,437437.0
2021-01-13 09:30:00,50.75,50.8,50.67,50.73,417880.0,45.6089,45.6539,45.537,45.591,417880.0
2021-01-13 09:35:00,50.72,50.9,50.69,50.86,228346.0,45.582,45.7437,45.555,45.7078,228346.0
2021-01-13 09:40:00,50.85,50.94,50.81,50.91,124430.0,45.6988,45.7797,45.6629,45.7527,124430.0
2021-01-13 09:45:00,50.91,51.13,50.88,51.13,234925.0,45.7527,45.9504,45.7258,45.9504,234925.0
2021-01-13 09:50:00,51.12,51.19,51.08,51.1,123627.0,45.9415,46.0044,45.9055,45.9235,123627.0
2021-01-13 09:55:00,51.1,51.19,51.09,51.16,114645.0,45.9235,46.0044,45.9145,45.9774,114645.0
2021-01-13 10:00:00,51.16,51.24,51.05,51.08,304971.0,45.9774,46.0493,45.8785,45.9055,304971.0
2021-01-13 10:05:00,51.07,51.15,51.02,51.09,209292.0,45.8965,45.9684,45.8516,45.9145,209292.0
2021-01-13 10:10:00,51.1,51.14,51.05,51.1,163866.0,45.9235,45.9594,45.8785,45.9235,163866.0
2021-01-13 10:15:00,51.09,51.1,50.92,51.02,449340.0,45.9145,45.9235,45.7617,45.8516,449340.0
2021-01-13 10:20:00,51.03,51.07,50.97,51.06,96113.0,45.8606,45.8965,45.8066,45.8875,96113.0
2021-01-13 10:25:00,51.06,51.09,51.02,51.05,136257.0,45.8875,45.9145,45.8516,45.8785,136257.0
2021-01-13 10:30:00,51.04,51.1,50.98,51.06,153305.0,45.8696,45.9235,45.8156,45.8875,153305.0
2021-01-13 10:35:00,51.06,51.13,51.05,51.1,175471.0,45.8875,45.9504,45.8785,45.9235,175471.0
2021-01-13 10:40:00,51.1,51.17,51.05,51.14,153455.0,45.9235,45.9864,45.8785,45.9594,153455.0
2021-01-13 10:45:00,51.14,51.17,51.13,51.16,94646.0,45.9594,45.9864,45.9504,45.9774,94646.0
2021-01-13 10:50:00,51.16,51.24,51.15,51.23,111467.0,45.9774,46.0493,45.9684,46.0403,111467.0
2021-01-13 10:55:00,51.23,51.25,51.15,51.17,152444.0,46.0403,46.0583,45.9684,45.9864,152444.0
2021-01-13 11:00:00,51.18,51.2,51.12,51.14,109376.0,45.9954,46.0133,45.9415,45.9594,109376.0
2021-01-13 11:05:00,51.13,51.2,51.1,51.19,144630.0,45.9504,46.0133,45.9235,46.0044,144630.0
2021-01-13 11:10:00,51.19,51.19,51.13,51.16,138735.0,46.0044,46.0044,45.9504,45.9774,138735.0
2021-01-13 11:15:00,51.16,51.18,51.1,51.17,180774.0,45.9774,45.9954,45.9235,45.9864,180774.0
2021-01-13 11:20:00,51.17,51.18,51.12,51.16,144910.0,45.9864,45.9954,45.9415,45.9774,144910.0
2021-01-13 11:25:00,51.16,51.23,51.14,51.19,125929.0,45.9774,46.0403,45.9594,46.0044,125929.0
2021-01-13 11:30:00,51.18,51.24,51.13,51.24,182318.0,45.9954,46.0493,45.9504,46.0493,182318.0
2021-01-13 11:35:00,51.23,51.23,51.11,51.14,67573.0,46.0403,46.0403,45.9325,45.9594,67573.0
2021-01-13 11:40:00,51.14,51.18,51.09,51.1,92819.0,45.9594,45.9954,45.9145,45.9235,92819.0
2021-01-13 11:45:00,51.11,51.12,51.06,51.07,72263.0,45.9325,45.9415,45.8875,45.8965,72263.0
2021-01-13 11:50:00,51.07,51.1,51.06,51.07,86228.0,45.8965,45.9235,45.8875,45.8965,86228.0
2021-01-13 11:55:00,51.07,51.11,51.05,51.07,100239.0,45.8965,45.9325,45.8785,45.8965,100239.0
2021-01-13 12:00:00,51.06,51.12,51.06,51.1,89213.0,45.8875,45.9415,45.8875,45.9235,89213.0
2021-01-13 12:05:00,51.11,51.12,51.05,51.07,49176.0,45.9325,45.9415,45.8785,45.8965,49176.0
2021-01-13 12:10:00,51.07,51.09,51.01,51.01,78384.0,45.8965,45.9145,45.8426,45.8426,78384.0
2021-01-13 12:15:00,51.02,51.04,51.01,51.03,56264.0,45.8516,45.8696,45.8426,45.8606,56264.0
2021-01-13 12:20:00,51.02,51.06,51.01,51.06,39575.0,45.8516,45.8875,45.8426,45.8875,39575.0
2021-01-13 12:25:00,51.06,51.12,51.05,51.11,49344.0,45.8875,45.9415,45.8785,45.9325,49344.0
2021-01-13 12:30:00,51.11,51.11,51.05,51.06,75033.0,45.9325,45.9325,45.8785,45.8875,75033.0
2021-01-13 12:35:00,51.06,51.09,51.04,51.09,51715.0,45.8875,45.9145,45.8696,45.9145,51715.0
2021-01-13 12:40:00,51.09,51.1,51.05,51.05,34405.0,45.9145,45.9235,45.8785,45.8785,34405.0
2021-01-13 12:45:00,51.05,51.08,51.04,51.06,49682.0,45.8785,45.9055,45.8696,45.8875,49682.0
2021-01-13 12:50:00,51.05,51.08,51.04,51.07,56274.0,45.8785,45.9055,45.8696,45.8965,56274.0
2021-01-13 12:55:00,51.07,51.07,51.01,51.04,81365.0,45.8965,45.8965,45.8426,45.8696,81365.0
2021-01-13 13:00:00,51.03,51.09,51.02,51.09,86211.0,45.8606,45.9145,45.8516,45.9145,86211.0
2021-01-13 13:05:00,51.08,51.1,51.04,51.1,114129.0,45.9055,45.9235,45.8696,45.9235,114129.0
2021-01-13 13:10:00,51.09,51.13,51.09,51.11,97662.0,45.9145,45.9504,45.9145,45.9325,97662.0
2021-01-13 13:15:00,51.11,51.13,51.09,51.09,76435.0,45.9325,45.9504,45.9145,45.9145,76435.0
2021-01-13 13:20:00,51.1,51.11,51.07,51.1,50062.0,45.9235,45.9325,45.8965,45.9235,50062.0
2021-01-13 13:25:00,51.09,51.12,51.05,51.05,42722.0,45.9145,45.9415,45.8785,45.8785,42722.0
2021-01-13 13:30:00,51.05,51.11,51.05,51.1,49265.0,45.8785,45.9325,45.8785,45.9235,49265.0
2021-01-13 13:35:00,51.09,51.13,51.09,51.09,66569.0,45.9145,45.9504,45.9145,45.9145,66569.0
2021-01-13 13:40:00,51.1,51.12,51.07,51.11,43059.0,45.9235,45.9415,45.8965,45.9325,43059.0
2021-01-13 13:45:00,51.11,51.11,51.05,51.08,71292.0,45.9325,45.9325,45.8785,45.9055,71292.0
2021-01-13 13:50:00,51.07,51.09,51.06,51.08,33081.0,45.8965,45.9145,45.8875,45.9055,33081.0
2021-01-13 13:55:00,51.07,51.08,51.04,51.08,47861.0,45.8965,45.9055,45.8696,45.9055,47861.0
2021-01-13 14:00:00,51.08,51.12,51.03,51.1,136865.0,45.9055,45.9415,45.8606,45.9235,136865.0
2021-01-13 14:05:00,51.1,51.11,51.06,51.09,76570.0,45.9235,45.9325,45.8875,45.9145,76570.0
2021-01-13 14:10:00,51.09,51.11,51.04,51.07,61210.0,45.9145,45.9325,45.8696,45.8965,61210.0
2021-01-13 14:15:00,51.07,51.08,51.04,51.05,40735.0,45.8965,45.9055,45.8696,45.8785,40735.0
2021-01-13 14:20:00,51.05,51.06,51.02,51.03,73978.0,45.8785,45.8875,45.8516,45.8606,73978.0
2021-01-13 14:25:00,51.04,51.07,51.0,51.02,116727.0,45.8696,45.8965,45.8336,45.8516,116727.0
2021-01-13 14:30:00,51.01,51.04,51.01,51.03,50430.0,45.8426,45.8696,45.8426,45.8606,50430.0
2021-01-13 14:35:00,51.02,51.07,51.01,51.03,53323.0,45.8516,45.8965,45.8426,45.8606,53323.0
2021-01-13 14:40:00,51.03,51.04,51.01,51.03,61783.0,45.8606,45.8696,45.8426,45.8606,61783.0
2021-01-13 14:45:00,51.03,51.06,51.02,51.03,59736.0,45.8606,45.8875,45.8516,45.8606,59736.0
2021-01-13 14:50:00,51.03,51.04,51.01,51.02,37372.0,45.8606,45.8696,45.8426,45.8516,37372.0
2021-01-13 14:55:00,51.02,51.05,50.99,51.03,37406.0,45.8516,45.8785,45.8246,45.8606,37406.0
2021-01-13 15:00:00,51.03,51.06,51.0,51.01,65746.0,45.8606,45.8875,45.8336,45.8426,65746.0
2021-01-13 15:05:00,51.0,51.01,50.98,50.98,43906.0,45.8336,45.8426,45.8156,45.8156,43906.0
2021-01-13 15:10:00,50.98,51.0,50.93,50.97,140747.0,45.8156,45.8336,45.7707,45.8066,140747.0
2021-01-13 15:15:00,50.97,51.0,50.95,50.96,63104.0,45.8066,45.8336,45.7887,45.7977,63104.0
2021-01-13 15:20:00,50.95,50.99,50.94,50.96,79210.0,45.7887,45.8246,45.7797,45.7977,79210.0
2021-01-13 15:25:00,50.96,50.98,50.95,50.95,43453.0,45.7977,45.8156,45.7887,45.7887,43453.0
2021-01-13 15:30:00,50.96,51.0,50.94,50.97,63308.0,45.7977,45.8336,45.7797,45.8066,63308.0
2021-01-13 15:35:00,50.98,50.98,50.94,50.95,91386.0,45.8156,45.8156,45.7797,45.7887,91386.0
2021-01-13 15:40:00,50.95,51.01,50.94,50.97,115120.0,45.7887,45.8426,45.7797,45.8066,115120.0
2021-01-13 15:45:00,50.97,51.0,50.93,50.94,122755.0,45.8066,45.8336,45.7707,45.7797,122755.0
2021-01-13 15:50:00,50.93,50.94,50.88,50.91,327608.0,45.7707,45.7797,45.7258,45.7527,327608.0
2021-01-13 15:55:00,50.91,50.92,50.86,50.9,445827.0,45.7527,45.7617,45.7078,45.7437,445827.0
2021-01-14 09:30:00,51.47,51.48,51.18,51.32,649237.0,46.256,46.265,45.9954,46.1212,649237.0
2021-01-14 09:35:00,51.33,51.36,51.22,51.31,205890.0,46.1302,46.1571,46.0313,46.1122,205890.0
2021-01-14 09:40:00,51.32,51.39,51.3,51.37,157920.0,46.1212,46.1841,46.1032,46.1661,157920.0
2021-01-14 09:45:00,51.38,51.43,51.35,51.4,145412.0,46.1751,46.22,46.1482,46.1931,145412.0
2021-01-14 09:50:00,51.4,51.41,51.18,51.3,441607.0,46.1931,46.2021,45.9954,46.1032,441607.0
2021-01-14 09:55:00,51.3,51.41,51.26,51.33,226827.0,46.1032,46.2021,46.0673,46.1302,226827.0
2021-01-14 10:00:00,51.32,51.44,51.3,51.31,148851.0,46.1212,46.229,46.1032,46.1122,148851.0
2021-01-14 10:05:00,51.31,51.39,51.3,51.38,146626.0,46.1122,46.1841,46.1032,46.1751,146626.0
2021-01-14 10:10:00,51.38,51.39,51.31,51.36,155017.0,46.1751,46.1841,46.1122,46.1571,155017.0
2021-01-14 10:15:00,51.37,51.42,51.31,51.41,123834.0,46.1661,46.2111,46.1122,46.2021,123834.0
2021-01-14 10:20:00,51.41,51.47,51.39,51.42,113279.0,46.2021,46.256,46.1841,46.2111,113279.0
2021-01-14 10:25:00,51.42,51.48,51.39,51.48,156990.0,46.2111,46.265,46.1841,46.265,156990.0
2021-01-14 10:30:00,51.48,51.54,51.44,51.45,184695.0,46.265,46.3189,46.229,46.238,184695.0
2021-01-14 10:35:00,51.45,51.48,51.4,51.44,89657.0,46.238,46.265,46.1931,46.229,89657.0
2021-01-14 10:40:00,51.44,51.6,51.44,51.59,127660.0,46.229,46.3728,46.229,46.3638,127660.0
2021-01-14 10:45:00,51.59,51.66,51.59,51.65,66618.0,46.3638,46.4267,46.3638,46.4178,66618.0
2021-01-14 10:50:00,51.65,51.67,51.63,51.66,65589.0,46.4178,46.4357,46.3998,46.4267,65589.0
2021-01-14 10:55:00,51.66,51.67,51.61,51.64,100715.0,46.4267,46.4357,46.3818,46.4088,100715.0
2021-01-14 11:00:00,51.63,51.66,51.6,51.62,77943.0,46.3998,46.4267,46.3728,46.3908,77943.0
2021-01-14 11:05:00,51.62,51.64,51.54,51.56,98007.0,46.3908,46.4088,46.3189,46.3369,98007.0
2021-01-14 11:10:00,51.56,51.6,51.53,51.58,321614.0,46.3369,46.3728,46.3099,46.3549,321614.0
2021-01-14 11:15:00,51.59,51.66,51.58,51.65,168365.0,46.3638,46.4267,46.3549,46.4178,168365.0
2021-01-14 11:20:00,51.65,51.67,51.57,51.58,179645.0,46.4178,46.4357,46.3459,46.3549,179645.0
2021-01-14 11:25:00,51.58,51.6,51.51,51.53,198819.0,46.3549,46.3728,46.2919,46.3099,198819.0
2021-01-14 11:30:00,51.53,51.61,51.44,51.6,185990.0,46.3099,46.3818,46.229,46.3728,185990.0
2021-01-14 11:35:00,51.61,51.63,51.52,51.56,137294.0,46.3818,46.3998,46.3009,46.3369,137294.0
2021-01-14 11:40:00,51.55,51.62,51.54,51.61,69554.0,46.3279,46.3908,46.3189,46.3818,69554.0
2021-01-14 11:45:00,51.61,51.66,51.59,51.65,42818.0,46.3818,46.4267,46.3638,46.4178,42818.0
2021-01-14 11:50:00,51.64,51.66,51.62,51.63,35559.0,46.4088,46.4267,46.3908,46.3998,35559.0
2021-01-14 11:55:00,51.63,51.63,51.59,51.62,58782.0,46.3998,46.3998,46.3638,46.3908,58782.0
2021-01-14 12:00:00,51.61,51.62,51.57,51.58,58823.0,46.3818,46.3908,46.3459,46.3549,58823.0
2021-01-14 12:05:00,51.57,51.62,51.56,51.59,50083.0,46.3459,46.3908,46.3369,46.3638,50083.0
2021-01-14 12:10:00,51.59,51.65,51.58,51.64,37945.0,46.3638,46.4178,46.3549,46.4088,37945.0
2021-01-14 12:15:00,51.64,51.76,51.63,51.76,114245.0,46.4088,46.5166,46.3998,46.5166,114245.0
2021-01-14 12:20:00,51.77,51.8,51.71,51.71,54513.0,46.5256,46.5526,46.4717,46.4717,54513.0
2021-01-14 12:25:00,51.72,51.72,51.61,51.62,82060.0,46.4807,46.4807,46.3818,46.3908,82060.0
2021-01-14 12:30:00,51.61,51.62,51.52,51.53,94350.0,46.3818,46.3908,46.3009,46.3099,94350.0
2021-01-14 12:35:00,51.53,51.58,51.47,51.47,64747.0,46.3099,46.3549,46.256,46.256,64747.0
2021-01-14 12:40:00,51.48,51.55,51.46,51.53,85457.0,46.265,46.3279,46.247,46.3099,85457.0
2021-01-14 12:45:00,51.52,51.54,51.46,51.49,59195.0,46.3009,46.3189,46.247,46.274,59195.0
2021-01-14 12:50:00,51.49,51.56,51.48,51.55,21258.0,46.274,46.3369,46.265,46.3279,21258.0
2021-01-14 12:55:00,51.55,51.58,51.54,51.57,42328.0,46.3279,46.3549,46.3189,46.3459,42328.0
2021-01-14 13:00:00,51.56,51.57,51.51,51.52,53906.0,46.3369,46.3459,46.2919,46.3009,53906.0
2021-01-14 13:05:00,51.52,51.53,51.48,51.5,120646.0,46.3009,46.3099,46.265,46.283,120646.0
2021-01-14 13:10:00,51.5,51.51,51.45,51.47,91360.0,46.283,46.2919,46.238,46.256,91360.0
2021-01-14 13:15:00,51.47,51.48,51.39,51.4,132672.0,46.256,46.265,46.1841,46.1931,132672.0
2021-01-14 13:20:00,51.41,51.45,51.4,51.41,127392.0,46.2021,46.238,46.1931,46.2021,127392.0
2021-01-14 13:25:00,51.4,51.44,51.38,51.41,56336.0,46.1931,46.229,46.1751,46.2021,56336.0
2021-01-14 13:30:00,51.42,51.43,51.36,51.39,70157.0,46.2111,46.22,46.1571,46.1841,70157.0
2021-01-14 13:35:00,51.39,51.42,51.36,51.41,29162.0,46.1841,46.2111,46.1571,46.2021,29162.0
2021-01-14 13:40:00,51.42,51.43,51.39,51.4,36566.0,46.2111,46.22,46.1841,46.1931,36566.0
2021-01-14 13:45:00,51.4,51.41,51.37,51.41,33736.0,46.1931,46.2021,46.1661,46.2021,33736.0
2021-01-14 13:50:00,51.4,51.42,51.35,51.36,40237.0,46.1931,46.2111,46.1482,46.1571,40237.0
2021-01-14 13:55:00,51.36,51.37,51.33,51.34,88570.0,46.1571,46.1661,46.1302,46.1392,88570.0
2021-01-14 14:00:00,51.34,51.37,51.32,51.33,90948.0,46.1392,46.1661,46.1212,46.1302,90948.0
2021-01-14 14:05:00,51.33,51.38,51.31,51.38,49423.0,46.1302,46.1751,46.1122,46.1751,49423.0
2021-01-14 14:10:00,51.39,51.42,51.35,51.36,52609.0,46.1841,46.2111,46.1482,46.1571,52609.0
2021-01-14 14:15:00,51.35,51.4,51.34,51.36,81463.0,46.1482,46.1931,46.1392,46.1571,81463.0
2021-01-14 14:20:00,51.36,51.36,51.32,51.36,42658.0,46.1571,46.1571,46.1212,46.1571,42658.0
2021-01-14 14:25:00,51.36,51.38,51.33,51.34,38953.0,46.1571,46.1751,46.1302,46.1392,38953.0
2021-01-14 14:30:00,51.34,51.35,51.31,51.32,37680.0,46.1392,46.1482,46.1122,46.1212,37680.0
2021-01-14 14:35:00,51.31,51.35,51.31,51.34,81237.0,46.1122,46.1482,46.1122,46.1392,81237.0
2021-01-14 14:40:00,51.35,51.37,51.34,51.35,68824.0,46.1482,46.1661,46.1392,46.1482,68824.0
2021-01-14 14:45:00,51.35,51.42,51.35,51.37,103601.0,46.1482,46.2111,46.1482,46.1661,103601.0
2021-01-14 14:50:00,51.37,51.39,51.33,51.36,157117.0,46.1661,46.1841,46.1302,46.1571,157117.0
2021-01-14 14:55:00,51.36,51.37,51.3,51.34,181554.0,46.1571,46.1661,46.1032,46.1392,181554.0
2021-01-14 15:00:00,51.35,51.44,51.34,51.36,110181.0,46.1482,46.229,46.1392,46.1571,110181.0
2021-01-14 15:05:00,51.36,51.4,51.33,51.34,122020.0,46.1571,46.1931,46.1302,46.1392,122020.0
2021-01-14 15:10:00,51.34,51.37,51.32,51.36,107629.0,46.1392,46.1661,46.1212,46.1571,107629.0
2021-01-14 15:15:00,51.36,51.36,51.29,51.3,76932.0,46.1571,46.1571,46.0942,46.1032,76932.0
2021-01-14 15:20:00,51.3,51.35,51.28,51.3,115410.0,46.1032,46.1482,46.0852,46.1032,115410.0
2021-01-14 15:25:00,51.3,51.31,51.26,51.28,43145.0,46.1032,46.1122,46.0673,46.0852,43145.0
2021-01-14 15:30:00,51.27,51.33,51.27,51.3,94537.0,46.0763,46.1302,46.0763,46.1032,94537.0
2021-01-14 15:35:00,51.3,51.31,51.24,51.25,116398.0,46.1032,46.1122,46.0493,46.0583,116398.0
2021-01-14 15:40:00,51.24,51.32,51.24,51.31,94012.0,46.0493,46.1212,46.0493,46.1122,94012.0
2021-01-14 15:45:00,51.31,51.34,51.27,51.28,110770.0,46.1122,46.1392,46.0763,46.0852,110770.0
2021-01-14 15:50:00,51.27,51.29,51.21,51.21,214608.0,46.0763,46.0942,46.0223,46.0223,214608.0
2021-01-14 15:55:00,51.22,51.3,51.17,51.29,561765.0,46.0313,46.1032,45.9864,46.0942,561765.0
2021-01-15 09:30:00,51.29,51.39,51.21,51.36,294844.0,46.0942,46.1841,46.0223,46.1571,294844.0
2021-01-15 09:35:00,51.35,51.51,51.34,51.5,113333.0,46.1482,46.2919,46.1392,46.283,113333.0
2021-01-15 09:40:00,51.5,51.56,51.45,51.48,173213.0,46.283,46.3369,46.238,46.265,173213.0
2021-01-15 09:45:00,51.48,51.56,51.44,51.46,105407.0,46.265,46.3369,46.229,46.247,105407.0
2021-01-15 09:50:00,51.46,51.5,51.4,51.42,103395.0,46.247,46.283,46.1931,46.2111,103395.0
2021-01-15 09:55:00,51.41,51.41,51.33,51.37,130779.0,46.2021,46.2021,46.1302,46.1661,130779.0
2021-01-15 10:00:00,51.38,51.49,51.34,51.35,106113.0,46.1751,46.274,46.1392,46.1482,106113.0
2021-01-15 10:05:00,51.36,51.37,51.18,51.19,147407.0,46.1571,46.1661,45.9954,46.0044,147407.0
2021-01-15 10:10:00,51.18,51.27,51.16,51.26,121328.0,45.9954,46.0763,45.9774,46.0673,121328.0
2021-01-15 10:15:00,51.25,51.28,51.19,51.23,159433.0,46.0583,46.0852,46.0044,46.0403,159433.0
2021-01-15 10:20:00,51.24,51.28,51.14,51.15,170436.0,46.0493,46.0852,45.9594,45.9684,170436.0
2021-01-15 10:25:00,51.14,51.24,51.13,51.19,91649.0,45.9594,46.0493,45.9504,46.0044,91649.0
2021-01-15 10:30:00,51.18,51.31,51.15,51.3,66063.0,45.9954,46.1122,45.9684,46.1032,66063.0
2021-01-15 10:35:00,51.3,51.36,51.3,51.35,83989.0,46.1032,46.1571,46.1032,46.1482,83989.0
2021-01-15 10:40:00,51.34,51.37,51.33,51.35,44605.0,46.1392,46.1661,46.1302,46.1482,44605.0
2021-01-15 10:45:00,51.35,51.37,51.32,51.35,55921.0,46.1482,46.1661,46.1212,46.1482,55921.0
2021-01-15 10:50:00,51.34,51.39,51.33,51.34,38410.0,46.1392,46.1841,46.1302,46.1392,38410.0
2021-01-15 10:55:00,51.35,51.4,51.31,51.38,85373.0,46.1482,46.1931,46.1122,46.1751,85373.0
2021-01-15 11:00:00,51.37,51.38,51.33,51.34,80939.0,46.1661,46.1751,46.1302,46.1392,80939.0
2021-01-15 11:05:00,51.33,51.37,51.32,51.37,79974.0,46.1302,46.1661,46.1212,46.1661,79974.0
2021-01-15 11:10:00,51.37,51.38,51.32,51.36,83527.0,46.1661,46.1751,46.1212,46.1571,83527.0
2021-01-15 11:15:00,51.36,51.41,51.31,51.4,127385.0,46.1571,46.2021,46.1122,46.1931,127385.0
2021-01-15 11:20:00,51.4,51.4,51.32,51.33,98592.0,46.1931,46.1931,46.1212,46.1302,98592.0
2021-01-15 11:25:00,51.33,51.4,51.28,51.37,143839.0,46.1302,46.1931,46.0852,46.1661,143839.0
2021-01-15 11:30:00,51.37,51.55,51.36,51.54,175130.0,46.1661,46.3279,46.1571,46.3189,175130.0
2021-01-15 11:35:00,51.54,51.55,51.47,51.5,92396.0,46.3189,46.3279,46.256,46.283,92396.0
2021-01-15 11:40:00,51.51,51.54,51.5,51.54,24171.0,46.2919,46.3189,46.283,46.3189,24171.0
2021-01-15 11:45:00,51.54,51.55,51.5,51.51,15079.0,46.3189,46.3279,46.283,46.2919,15079.0
2021-01-15 11:50:00,51.51,51.52,51.48,51.48,21078.0,46.2919,46.3009,46.265,46.265,21078.0
2021-01-15 11:55:00,51.48,51.51,51.46,51.47,31874.0,46.265,46.2919,46.247,46.256,31874.0
2021-01-15 12:00:00,51.47,51.47,51.42,51.43,24239.0,46.256,46.256,46.2111,46.22,24239.0
2021-01-15 12:05:00,51.43,51.44,51.38,51.39,23885.0,46.22,46.229,46.1751,46.1841,23885.0
2021-01-15 12:10:00,51.38,51.4,51.34,51.37,33201.0,46.1751,46.1931,46.1392,46.1661,33201.0
2021-01-15 12:15:00,51.37,51.43,51.37,51.39,39236.0,46.1661,46.22,46.1661,46.1841,39236.0
2021-01-15 12:20:00,51.39,51.39,51.33,51.38,41244.0,46.1841,46.1841,46.1302,46.1751,41244.0
2021-01-15 12:25:00,51.37,51.38,51.32,51.36,43021.0,46.1661,46.1751,46.1212,46.1571,43021.0
2021-01-15 12:30:00,51.37,51.46,51.35,51.41,132848.0,46.1661,46.247,46.1482,46.2021,132848.0
2021-01-15 12:35:00,51.41,51.42,51.38,51.38,31738.0,46.2021,46.2111,46.1751,46.1751,31738.0
2021-01-15 12:40:00,51.38,51.4,51.37,51.38,54244.0,46.1751,46.1931,46.1661,46.1751,54244.0
2021-01-15 12:45:00,51.39,51.39,51.35,51.37,42589.0,46.1841,46.1841,46.1482,46.1661,42589.0
2021-01-15 12:50:00,51.36,51.4,51.34,51.38,68514.0,46.1571,46.1931,46.1392,46.1751,68514.0
2021-01-15 12:55:00,51.39,51.4,51.37,51.4,20079.0,46.1841,46.1931,46.1661,46.1931,20079.0
2021-01-15 13:00:00,51.4,51.42,51.36,51.41,22084.0,46.1931,46.2111,46.1571,46.2021,22084.0
2021-01-15 13:05:00,51.4,51.45,51.39,51.43,31911.0,46.1931,46.238,46.1841,46.22,31911.0
2021-01-15 13:10:00,51.43,51.43,51.38,51.41,27266.0,46.22,46.22,46.1751,46.2021,27266.0
2021-01-15 13:15:00,51.41,51.46,51.4,51.43,22423.0,46.2021,46.247,46.1931,46.22,22423.0
2021-01-15 13:20:00,51.43,51.45,51.41,51.43,19904.0,46.22,46.238,46.2021,46.22,19904.0
2021-01-15 13:25:00,51.44,51.45,51.41,51.41,18798.0,46.229,46.238,46.2021,46.2021,18798.0
2021-01-15 13:30:00,51.42,51.44,51.39,51.39,24784.0,46.2111,46.229,46.1841,46.1841,24784.0
2021-01-15 13:35:00,51.4,51.43,51.39,51.41,22942.0,46.1931,46.22,46.1841,46.2021,22942.0
2021-01-15 13:40:00,51.41,51.42,51.38,51.38,17796.0,46.2021,46.2111,46.1751,46.1751,17796.0
2021-01-15 13:45:00,51.38,51.42,51.36,51.36,36085.0,46.1751,46.2111,46.1571,46.1571,36085.0
2021-01-15 13:50:00,51.36,51.39,51.35,51.36,22248.0,46.1571,46.1841,46.1482,46.1571,22248.0
2021-01-15 13:55:00,51.35,51.35,51.29,51.34,39218.0,46.1482,46.1482,46.0942,46.1392,39218.0
2021-01-15 14:00:00,51.33,51.37,51.32,51.36,34131.0,46.1302,46.1661,46.1212,46.1571,34131.0
2021-01-15 14:05:00,51.36,51.37,51.32,51.34,21153.0,46.1571,46.1661,46.1212,46.1392,21153.0
2021-01-15 14:10:00,51.34,51.36,51.32,51.33,22980.0,46.1392,46.1571,46.1212,46.1302,22980.0
2021-01-15 14:15:00,51.33,51.36,51.33,51.33,40591.0,46.1302,46.1571,46.1302,46.1302,40591.0
2021-01-15 14:20:00,51.33,51.36,51.32,51.32,42270.0,46.1302,46.1571,46.1212,46.1212,42270.0
2021-01-15 14:25:00,51.32,51.33,51.3,51.32,33981.0,46.1212,46.1302,46.1032,46.1212,33981.0
2021-01-15 14:30:00,51.32,51.34,51.29,51.33,42287.0,46.1212,46.1392,46.0942,46.1302,42287.0
2021-01-15 14:35:00,51.33,51.38,51.32,51.37,66556.0,46.1302,46.1751,46.1212,46.1661,66556.0
2021-01-15 14:40:00,51.37,51.38,51.34,51.37,58518.0,46.1661,46.1751,46.1392,46.1661,58518.0
2021-01-15 14:45:00,51.37,51.39,51.34,51.38,69920.0,46.1661,46.1841,46.1392,46.1751,69920.0
2021-01-15 14:50:00,51.37,51.38,51.32,51.35,57221.0,46.1661,46.1751,46.1212,46.1482,57221.0
2021-01-15 14:55:00,51.35,51.35,51.27,51.29,59729.0,46.1482,46.1482,46.0763,46.0942,59729.0
2021-01-15 15:00:00,51.29,51.31,51.27,51.3,51707.0,46.0942,46.1122,46.0763,46.1032,51707.0
2021-01-15 15:05:00,51.29,51.29,51.24,51.26,49532.0,46.0942,46.0942,46.0493,46.0673,49532.0
2021-01-15 15:10:00,51.26,51.35,51.26,51.35,76427.0,46.0673,46.1482,46.0673,46.1482,76427.0
2021-01-15 15:15:00,51.35,51.39,51.32,51.34,62944.0,46.1482,46.1841,46.1212,46.1392,62944.0
2021-01-15 15:20:00,51.34,51.36,51.33,51.35,130892.0,46.1392,46.1571,46.1302,46.1482,130892.0
2021-01-15 15:25:00,51.35,51.36,51.32,51.33,77801.0,46.1482,46.1571,46.1212,46.1302,77801.0
2021-01-15 15:30:00,51.34,51.38,51.3,51.35,114912.0,46.1392,46.1751,46.1032,46.1482,114912.0
2021-01-15 15:35:00,51.35,51.36,51.32,51.33,91711.0,46.1482,46.1571,46.1212,46.1302,91711.0
2021-01-15 15:40:00,51.33,51.36,51.29,51.31,195859.0,46.1302,46.1571,46.0942,46.1122,195859.0
2021-01-15 15:45:00,51.32,51.33,51.28,51.29,201146.0,46.1212,46.1302,46.0852,46.0942,201146.0
2021-01-15 15:50:00,51.3,51.34,51.28,51.3,177369.0,46.1032,46.1392,46.0852,46.1032,177369.0
2021-01-15 15:55:00,51.31,51.42,51.29,51.35,576886.0,46.1122,46.2111,46.0942,46.1482,576886.0
2021-01-19 09:30:00,52.52,52.54,52.36,52.36,701008.0,47.1996,47.2176,47.0558,47.0558,701008.0
2021-01-19 09:35:00,52.36,52.43,52.31,52.35,354301.0,47.0558,47.1187,47.0109,47.0468,354301.0
2021-01-19 09:40:00,52.35,52.37,52.24,52.34,270524.0,47.0468,47.0648,46.948,47.0379,270524.0
2021-01-19 09:45:00,52.33,52.37,52.23,52.24,280838.0,47.0289,47.0648,46.939,46.948,280838.0
2021-01-19 09:50:00,52.23,52.41,52.23,52.39,145409.0,46.939,47.1008,46.939,47.0828,145409.0
2021-01-19 09:55:00,52.39,52.48,52.37,52.43,351480.0,47.0828,47.1637,47.0648,47.1187,351480.0
2021-01-19 10:00:00,52.43,52.47,52.38,52.44,292113.0,47.1187,47.1547,47.0738,47.1277,292113.0
2021-01-19 10:05:00,52.45,52.48,52.39,52.43,221274.0,47.1367,47.1637,47.0828,47.1187,221274.0
2021-01-19 10:10:00,52.43,52.48,52.41,52.45,258625.0,47.1187,47.1637,47.1008,47.1367,258625.0
2021-01-19 10:15:00,52.45,52.47,52.26,52.3,411474.0,47.1367,47.1547,46.966,47.0019,411474.0
2021-01-19 10:20:00,52.3,52.36,52.23,52.28,599380.0,47.0019,47.0558,46.939,46.9839,599380.0
2021-01-19 10:25:00,52.28,52.34,52.26,52.31,249781.0,46.9839,47.0379,46.966,47.0109,249781.0
2021-01-19 10:30:00,52.3,52.39,52.29,52.35,144639.0,47.0019,47.0828,46.9929,47.0468,144639.0
2021-01-19 10:35:00,52.35,52.41,52.33,52.36,131280.0,47.0468,47.1008,47.0289,47.0558,131280.0
2021-01-19 10:40:00,52.36,52.45,52.34,52.45,99950.0,47.0558,47.1367,47.0379,47.1367,99950.0
2021-01-19 10:45:00,52.45,52.52,52.44,52.45,127476.0,47.1367,47.1996,47.1277,47.1367,127476.0
2021-01-19 10:50:00,52.45,52.56,52.44,52.55,146795.0,47.1367,47.2356,47.1277,47.2266,146795.0
2021-01-19 10:55:00,52.55,52.63,52.54,52.59,98414.0,47.2266,47.2985,47.2176,47.2625,98414.0
2021-01-19 11:00:00,52.58,52.64,52.54,52.63,81328.0,47.2535,47.3075,47.2176,47.2985,81328.0
2021-01-19 11:05:00,52.63,52.66,52.51,52.53,110545.0,47.2985,47.3254,47.1906,47.2086,110545.0
2021-01-19 11:10:00,52.52,52.53,52.42,52.45,80559.0,47.1996,47.2086,47.1098,47.1367,80559.0
2021-01-19 11:15:00,52.44,52.5,52.41,52.44,90863.0,47.1277,47.1817,47.1008,47.1277,90863.0
2021-01-19 11:20:00,52.44,52.46,52.4,52.44,89063.0,47.1277,47.1457,47.0918,47.1277,89063.0
2021-01-19 11:25:00,52.44,52.5,52.43,52.47,122194.0,47.1277,47.1817,47.1187,47.1547,122194.0
2021-01-19 11:30:00,52.47,52.55,52.46,52.51,227720.0,47.1547,47.2266,47.1457,47.1906,227720.0
2021-01-19 11:35:00,52.52,52.52,52.41,52.43,112445.0,47.1996,47.1996,47.1008,47.1187,112445.0
2021-01-19 11:40:00,52.42,52.44,52.4,52.44,84516.0,47.1098,47.1277,47.0918,47.1277,84516.0
2021-01-19 11:45:00,52.44,52.44,52.35,52.36,99531.0,47.1277,47.1277,47.0468,47.0558,99531.0
2021-01-19 11:50:00,52.37,52.38,52.33,52.33,60182.0,47.0648,47.0738,47.0289,47.0289,60182.0
2021-01-19 11:55:00,52.34,52.34,52.29,52.29,59531.0,47.0379,47.0379,46.9929,46.9929,59531.0
2021-01-19 12:00:00,52.29,52.35,52.27,52.3,101431.0,46.9929,47.0468,46.975,47.0019,101431.0
2021-01-19 12:05:00,52.29,52.3,52.26,52.29,82853.0,46.9929,47.0019,46.966,46.9929,82853.0
2021-01-19 12:10:00,52.29,52.32,52.26,52.26,80123.0,46.9929,47.0199,46.966,46.966,80123.0
2021-01-19 12:15:00,52.26,52.29,52.21,52.22,127938.0,46.966,46.9929,46.921,46.93,127938.0
2021-01-19 12:20:00,52.21,52.28,52.21,52.23,46484.0,46.921,46.9839,46.921,46.939,46484.0
2021-01-19 12:25:00,52.23,52.24,52.21,52.23,34037.0,46.939,46.948,46.921,46.939,34037.0
2021-01-19 12:30:00,52.24,52.29,52.23,52.29,37395.0,46.948,46.9929,46.939,46.9929,37395.0
2021-01-19 12:35:00,52.28,52.38,52.28,52.31,91494.0,46.9839,47.0738,46.9839,47.0109,91494.0
2021-01-19 12:40:00,52.3,52.38,52.25,52.38,38181.0,47.0019,47.0738,46.957,47.0738,38181.0
2021-01-19 12:45:00,52.4,52.43,52.38,52.42,54570.0,47.0918,47.1187,47.0738,47.1098,54570.0
2021-01-19 12:50:00,52.43,52.47,52.41,52.44,62020.0,47.1187,47.1547,47.1008,47.1277,62020.0
2021-01-19 12:55:00,52.44,52.45,52.38,52.45,51115.0,47.1277,47.1367,47.0738,47.1367,51115.0
2021-01-19 13:00:00,52.45,52.46,52.41,52.44,63405.0,47.1367,47.1457,47.1008,47.1277,63405.0
2021-01-19 13:05:00,52.43,52.47,52.42,52.47,24868.0,47.1187,47.1547,47.1098,47.1547,24868.0
2021-01-19 13:10:00,52.47,52.47,52.42,52.43,44183.0,47.1547,47.1547,47.1098,47.1187,44183.0
2021-01-19 13:15:00,52.42,52.5,52.41,52.44,62013.0,47.1098,47.1817,47.1008,47.1277,62013.0
2021-01-19 13:20:00,52.44,52.47,52.42,52.45,83481.0,47.1277,47.1547,47.1098,47.1367,83481.0
2021-01-19 13:25:00,52.46,52.46,52.43,52.45,89641.0,47.1457,47.1457,47.1187,47.1367,89641.0
2021-01-19 13:30:00,52.46,52.47,52.41,52.43,75117.0,47.1457,47.1547,47.1008,47.1187,75117.0
2021-01-19 13:35:00,52.43,52.49,52.43,52.48,61861.0,47.1187,47.1727,47.1187,47.1637,61861.0
2021-01-19 13:40:00,52.48,52.49,52.45,52.48,117431.0,47.1637,47.1727,47.1367,47.1637,117431.0
2021-01-19 13:45:00,52.48,52.5,52.46,52.47,76276.0,47.1637,47.1817,47.1457,47.1547,76276.0
2021-01-19 13:50:00,52.46,52.47,52.32,52.36,201873.0,47.1457,47.1547,47.0199,47.0558,201873.0
2021-01-19 13:55:00,52.36,52.37,52.33,52.37,51852.0,47.0558,47.0648,47.0289,47.0648,51852.0
2021-01-19 14:00:00,52.37,52.37,52.33,52.34,94943.0,47.0648,47.0648,47.0289,47.0379,94943.0
2021-01-19 14:05:00,52.34,52.34,52.28,52.29,124698.0,47.0379,47.0379,46.9839,46.9929,124698.0
2021-01-19 14:10:00,52.3,52.39,52.29,52.39,70844.0,47.0019,47.0828,46.9929,47.0828,70844.0
2021-01-19 14:15:00,52.39,52.4,52.31,52.35,72546.0,47.0828,47.0918,47.0109,47.0468,72546.0
2021-01-19 14:20:00,52.35,52.4,52.35,52.37,98470.0,47.0468,47.0918,47.0468,47.0648,98470.0
2021-01-19 14:25:00,52.37,52.41,52.34,52.37,89209.0,47.0648,47.1008,47.0379,47.0648,89209.0
2021-01-19 14:30:00,52.38,52.46,52.36,52.4,106135.0,47.0738,47.1457,47.0558,47.0918,106135.0
2021-01-19 14:35:00,52.4,52.4,52.36,52.37,31649.0,47.0918,47.0918,47.0558,47.0648,31649.0
2021-01-19 14:40:00,52.37,52.42,52.37,52.41,43834.0,47.0648,47.1098,47.0648,47.1008,43834.0
2021-01-19 14:45:00,52.41,52.49,52.41,52.49,55126.0,47.1008,47.1727,47.1008,47.1727,55126.0
2021-01-19 14:50:00,52.49,52.49,52.44,52.45,49118.0,47.1727,47.1727,47.1277,47.1367,49118.0
2021-01-19 14:55:00,52.45,52.46,52.44,52.45,32583.0,47.1367,47.1457,47.1277,47.1367,32583.0
2021-01-19 15:00:00,52.46,52.52,52.45,52.51,103586.0,47.1457,47.1996,47.1367,47.1906,103586.0
2021-01-19 15:05:00,52.51,52.54,52.49,52.54,46716.0,47.1906,47.2176,47.1727,47.2176,46716.0
2021-01-19 15:10:00,52.54,52.59,52.53,52.59,90933.0,47.2176,47.2625,47.2086,47.2625,90933.0
2021-01-19 15:15:00,52.58,52.59,52.54,52.54,34748.0,47.2535,47.2625,47.2176,47.2176,34748.0
2021-01-19 15:20:00,52.55,52.56,52.52,52.55,57977.0,47.2266,47.2356,47.1996,47.2266,57977.0
2021-01-19 15:25:00,52.55,52.56,52.5,52.51,86363.0,47.2266,47.2356,47.1817,47.1906,86363.0
2021-01-19 15:30:00,52.51,52.52,52.5,52.52,60545.0,47.1906,47.1996,47.1817,47.1996,60545.0
2021-01-19 15:35:00,52.51,52.53,52.49,52.52,103014.0,47.1906,47.2086,47.1727,47.1996,103014.0
2021-01-19 15:40:00,52.52,52.61,52.51,52.6,144721.0,47.1996,47.2805,47.1906,47.2715,144721.0
2021-01-19 15:45:00,52.61,52.64,52.6,52.62,199597.0,47.2805,47.3075,47.2715,47.2895,199597.0
2021-01-19 15:50:00,52.62,52.65,52.58,52.61,382880.0,47.2895,47.3165,47.2535,47.2805,382880.0
2021-01-19 15:55:00,52.61,52.61,52.52,52.58,462246.0,47.2805,47.2805,47.1996,47.2535,462246.0
2021-01-20 09:30:00,52.66,52.66,52.41,52.42,428091.0,47.3254,47.3254,47.1008,47.1098,428091.0
2021-01-20 09:35:00,52.43,52.52,52.37,52.39,294544.0,47.1187,47.1996,47.0648,47.0828,294544.0
2021-01-20 09:40:00,52.39,52.45,52.21,52.29,351097.0,47.0828,47.1367,46.921,46.9929,351097.0
2021-01-20 09:45:00,52.29,52.37,52.18,52.37,271531.0,46.9929,47.0648,46.8941,47.0648,271531.0
2021-01-20 09:50:00,52.37,52.38,52.18,52.19,234306.0,47.0648,47.0738,46.8941,46.9031,234306.0
2021-01-20 09:55:00,52.18,52.29,52.18,52.25,148432.0,46.8941,46.9929,46.8941,46.957,148432.0
2021-01-20 10:00:00,52.25,52.36,52.25,52.36,123013.0,46.957,47.0558,46.957,47.0558,123013.0
2021-01-20 10:05:00,52.35,52.47,52.33,52.37,91045.0,47.0468,47.1547,47.0289,47.0648,91045.0
2021-01-20 10:10:00,52.37,52.37,52.31,52.33,107918.0,47.0648,47.0648,47.0109,47.0289,107918.0
2021-01-20 10:15:00,52.33,52.4,52.32,52.39,120365.0,47.0289,47.0918,47.0199,47.0828,120365.0
2021-01-20 10:20:00,52.39,52.44,52.34,52.34,142614.0,47.0828,47.1277,47.0379,47.0379,142614.0
2021-01-20 10:25:00,52.34,52.39,52.27,52.27,325932.0,47.0379,47.0828,46.975,46.975,325932.0
2021-01-20 10:30:00,52.28,52.36,52.27,52.35,143591.0,46.9839,47.0558,46.975,47.0468,143591.0
2021-01-20 10:35:00,52.35,52.35,52.21,52.23,90577.0,47.0468,47.0468,46.921,46.939,90577.0
2021-01-20 10:40:00,52.23,52.25,52.09,52.11,70908.0,46.939,46.957,46.8132,46.8312,70908.0
2021-01-20 10:45:00,52.11,52.19,52.05,52.16,111485.0,46.8312,46.9031,46.7772,46.8761,111485.0
2021-01-20 10:50:00,52.16,52.21,52.04,52.05,146532.0,46.8761,46.921,46.7683,46.7772,146532.0
2021-01-20 10:55:00,52.04,52.13,52.04,52.13,177763.0,46.7683,46.8491,46.7683,46.8491,177763.0
2021-01-20 11:00:00,52.12,52.14,52.07,52.09,91692.0,46.8401,46.8581,46.7952,46.8132,91692.0
2021-01-20 11:05:00,52.09,52.15,52.06,52.1,501893.0,46.8132,46.8671,46.7862,46.8222,501893.0
2021-01-20 11:10:00,52.1,52.15,52.05,52.1,101099.0,46.8222,46.8671,46.7772,46.8222,101099.0
2021-01-20 11:15:00,52.09,52.14,52.09,52.1,84143.0,46.8132,46.8581,46.8132,46.8222,84143.0
2021-01-20 11:20:00,52.1,52.14,52.1,52.14,90716.0,46.8222,46.8581,46.8222,46.8581,90716.0
2021-01-20 11:25:00,52.14,52.15,52.08,52.13,69237.0,46.8581,46.8671,46.8042,46.8491,69237.0
2021-01-20 11:30:00,52.13,52.23,52.1,52.13,180477.0,46.8491,46.939,46.8222,46.8491,180477.0
2021-01-20 11:35:00,52.12,52.12,52.06,52.07,60931.0,46.8401,46.8401,46.7862,46.7952,60931.0
2021-01-20 11:40:00,52.07,52.07,52.0,52.01,62792.0,46.7952,46.7952,46.7323,46.7413,62792.0
2021-01-20 11:45:00,52.01,52.03,51.98,51.98,35902.0,46.7413,46.7593,46.7143,46.7143,35902.0
2021-01-20 11:50:00,51.99,51.99,51.92,51.92,58938.0,46.7233,46.7233,46.6604,46.6604,58938.0
2021-01-20 11:55:00,51.93,52.04,51.91,52.02,181904.0,46.6694,46.7683,46.6514,46.7503,181904.0
2021-01-20 12:00:00,52.02,52.04,51.97,51.98,115790.0,46.7503,46.7683,46.7053,46.7143,115790.0
2021-01-20 12:05:00,51.97,51.97,51.91,51.91,40780.0,46.7053,46.7053,46.6514,46.6514,40780.0
2021-01-20 12:10:00,51.91,51.94,51.91,51.94,46006.0,46.6514,46.6784,46.6514,46.6784,46006.0
2021-01-20 12:15:00,51.94,52.01,51.93,52.0,91366.0,46.6784,46.7413,46.6694,46.7323,91366.0
2021-01-20 12:20:00,52.01,52.05,52.0,52.02,97204.0,46.7413,46.7772,46.7323,46.7503,97204.0
2021-01-20 12:25:00,52.03,52.07,52.02,52.07,63858.0,46.7593,46.7952,46.7503,46.7952,63858.0
2021-01-20 12:30:00,52.06,52.1,52.06,52.1,64553.0,46.7862,46.8222,46.7862,46.8222,64553.0
2021-01-20 12:35:00,52.09,52.1,52.07,52.08,98111.0,46.8132,46.8222,46.7952,46.8042,98111.0
2021-01-20 12:40:00,52.08,52.11,52.07,52.07,55320.0,46.8042,46.8312,46.7952,46.7952,55320.0
2021-01-20 12:45:00,52.07,52.07,52.0,52.01,50898.0,46.7952,46.7952,46.7323,46.7413,50898.0
2021-01-20 12:50:00,52.01,52.02,51.99,52.0,43938.0,46.7413,46.7503,46.7233,46.7323,43938.0
2021-01-20 12:55:00,52.0,52.11,52.0,52.06,356219.0,46.7323,46.8312,46.7323,46.7862,356219.0
2021-01-20 13:00:00,52.05,52.09,52.05,52.06,88165.0,46.7772,46.8132,46.7772,46.7862,88165.0
2021-01-20 13:05:00,52.06,52.1,52.06,52.07,61414.0,46.7862,46.8222,46.7862,46.7952,61414.0
2021-01-20 13:10:00,52.07,52.08,52.03,52.03,70646.0,46.7952,46.8042,46.7593,46.7593,70646.0
2021-01-20 13:15:00,52.03,52.09,52.01,52.08,103461.0,46.7593,46.8132,46.7413,46.8042,103461.0
2021-01-20 13:20:00,52.07,52.1,52.05,52.07,119439.0,46.7952,46.8222,46.7772,46.7952,119439.0
2021-01-20 13:25:00,52.06,52.09,52.05,52.07,92758.0,46.7862,46.8132,46.7772,46.7952,92758.0
2021-01-20 13:30:00,52.07,52.08,52.01,52.08,125412.0,46.7952,46.8042,46.7413,46.8042,125412.0
2021-01-20 13:35:00,52.07,52.1,52.05,52.08,99995.0,46.7952,46.8222,46.7772,46.8042,99995.0
2021-01-20 13:40:00,52.08,52.09,52.06,52.06,52933.0,46.8042,46.8132,46.7862,46.7862,52933.0
2021-01-20 13:45:00,52.06,52.09,52.06,52.06,93110.0,46.7862,46.8132,46.7862,46.7862,93110.0
2021-01-20 13:50:00,52.06,52.08,52.06,52.07,40462.0,46.7862,46.8042,46.7862,46.7952,40462.0
2021-01-20 13:55:00,52.08,52.11,52.06,52.1,57351.0,46.8042,46.8312,46.7862,46.8222,57351.0
2021-01-20 14:00:00,52.09,52.15,52.08,52.08,52319.0,46.8132,46.8671,46.8042,46.8042,52319.0
2021-01-20 14:05:00,52.08,52.09,52.06,52.08,95426.0,46.8042,46.8132,46.7862,46.8042,95426.0
2021-01-20 14:10:00,52.09,52.1,52.05,52.08,62613.0,46.8132,46.8222,46.7772,46.8042,62613.0
2021-01-20 14:15:00,52.08,52.1,52.06,52.07,72677.0,46.8042,46.8222,46.7862,46.7952,72677.0
2021-01-20 14:20:00,52.07,52.09,52.05,52.08,80480.0,46.7952,46.8132,46.7772,46.8042,80480.0
2021-01-20 14:25:00,52.08,52.11,52.07,52.11,74659.0,46.8042,46.8312,46.7952,46.8312,74659.0
2021-01-20 14:30:00,52.11,52.15,52.08,52.13,53243.0,46.8312,46.8671,46.8042,46.8491,53243.0
2021-01-20 14:35:00,52.14,52.19,52.11,52.17,57660.0,46.8581,46.9031,46.8312,46.8851,57660.0
2021-01-20 14:40:00,52.18,52.21,52.17,52.2,56425.0,46.8941,46.921,46.8851,46.912,56425.0
2021-01-20 14:45:00,52.21,52.24,52.19,52.21,69781.0,46.921,46.948,46.9031,46.921,69781.0
2021-01-20 14:50:00,52.2,52.3,52.2,52.27,156718.0,46.912,47.0019,46.912,46.975,156718.0
2021-01-20 14:55:00,52.27,52.33,52.25,52.27,194594.0,46.975,47.0289,46.957,46.975,194594.0
2021-01-20 15:00:00,52.28,52.28,52.2,52.23,104093.0,46.9839,46.9839,46.912,46.939,104093.0
2021-01-20 15:05:00,52.23,52.27,52.22,52.26,55713.0,46.939,46.975,46.93,46.966,55713.0
2021-01-20 15:10:00,52.27,52.29,52.23,52.23,71475.0,46.975,46.9929,46.939,46.939,71475.0
2021-01-20 15:15:00,52.23,52.26,52.22,52.26,60783.0,46.939,46.966,46.93,46.966,60783.0
2021-01-20 15:20:00,52.25,52.31,52.25,52.3,100889.0,46.957,47.0109,46.957,47.0019,100889.0
2021-01-20 15:25:00,52.3,52.36,52.28,52.36,154147.0,47.0019,47.0558,46.9839,47.0558,154147.0
2021-01-20 15:30:00,52.36,52.38,52.32,52.32,241694.0,47.0558,47.0738,47.0199,47.0199,241694.0
2021-01-20 15:35:00,52.32,52.39,52.32,52.35,87456.0,47.0199,47.0828,47.0199,47.0468,87456.0
2021-01-20 15:40:00,52.35,52.37,52.28,52.29,200791.0,47.0468,47.0648,46.9839,46.9929,200791.0
2021-01-20 15:45:00,52.29,52.34,52.25,52.25,209286.0,46.9929,47.0379,46.957,46.957,209286.0
2021-01-20 15:50:00,52.25,52.32,52.22,52.28,283408.0,46.957,47.0199,46.93,46.9839,283408.0
2021-01-20 15:55:00,52.27,52.31,52.22,52.22,634238.0,46.975,47.0109,46.93,46.93,634238.0
2021-01-21 09:30:00,52.58,52.67,52.53,52.6,297739.0,47.2535,47.3344,47.2086,47.2715,297739.0
2021-01-21 09:35:00,52.6,52.64,52.51,52.51,222702.0,47.2715,47.3075,47.1906,47.1906,222702.0
2021-01-21 09:40:00,52.52,52.55,52.42,52.42,227829.0,47.1996,47.2266,47.1098,47.1098,227829.0
2021-01-21 09:45:00,52.42,52.57,52.4,52.57,213010.0,47.1098,47.2446,47.0918,47.2446,213010.0
2021-01-21 09:50:00,52.56,52.62,52.53,52.54,242160.0,47.2356,47.2895,47.2086,47.2176,242160.0
2021-01-21 09:55:00,52.53,52.61,52.51,52.51,280155.0,47.2086,47.2805,47.1906,47.1906,280155.0
2021-01-21 10:00:00,52.51,52.63,52.51,52.57,197226.0,47.1906,47.2985,47.1906,47.2446,197226.0
2021-01-21 10:05:00,52.57,52.57,52.49,52.54,102761.0,47.2446,47.2446,47.1727,47.2176,102761.0
2021-01-21 10:10:00,52.54,52.62,52.53,52.55,83119.0,47.2176,47.2895,47.2086,47.2266,83119.0
2021-01-21 10:15:00,52.54,52.6,52.49,52.5,136846.0,47.2176,47.2715,47.1727,47.1817,136846.0
2021-01-21 10:20:00,52.49,52.49,52.38,52.38,78945.0,47.1727,47.1727,47.0738,47.0738,78945.0
2021-01-21 10:25:00,52.38,52.52,52.37,52.51,204048.0,47.0738,47.1996,47.0648,47.1906,204048.0
2021-01-21 10:30:00,52.5,52.6,52.48,52.59,121934.0,47.1817,47.2715,47.1637,47.2625,121934.0
2021-01-21 10:35:00,52.58,52.63,52.56,52.61,81444.0,47.2535,47.2985,47.2356,47.2805,81444.0
2021-01-21 10:40:00,52.61,52.71,52.61,52.66,86391.0,47.2805,47.3704,47.2805,47.3254,86391.0
2021-01-21 10:45:00,52.67,52.74,52.66,52.71,72566.0,47.3344,47.3973,47.3254,47.3704,72566.0
2021-01-21 10:50:00,52.71,52.72,52.65,52.66,147317.0,47.3704,47.3794,47.3165,47.3254,147317.0
2021-01-21 10:55:00,52.66,52.67,52.62,52.64,101387.0,47.3254,47.3344,47.2895,47.3075,101387.0
2021-01-21 11:00:00,52.65,52.67,52.59,52.61,118713.0,47.3165,47.3344,47.2625,47.2805,118713.0
2021-01-21 11:05:00,52.6,52.68,52.56,52.57,194343.0,47.2715,47.3434,47.2356,47.2446,194343.0
2021-01-21 11:10:00,52.56,52.57,52.41,52.41,98553.0,47.2356,47.2446,47.1008,47.1008,98553.0
2021-01-21 11:15:00,52.41,52.51,52.4,52.48,183540.0,47.1008,47.1906,47.0918,47.1637,183540.0
2021-01-21 11:20:00,52.48,52.55,52.48,52.51,173794.0,47.1637,47.2266,47.1637,47.1906,173794.0
2021-01-21 11:25:00,52.52,52.53,52.42,52.43,85895.0,47.1996,47.2086,47.1098,47.1187,85895.0
2021-01-21 11:30:00,52.43,52.49,52.4,52.41,126332.0,47.1187,47.1727,47.0918,47.1008,126332.0
2021-01-21 11:35:00,52.41,52.41,52.31,52.34,93296.0,47.1008,47.1008,47.0109,47.0379,93296.0
2021-01-21 11:40:00,52.34,52.34,52.25,52.25,89156.0,47.0379,47.0379,46.957,46.957,89156.0
2021-01-21 11:45:00,52.25,52.26,52.19,52.23,88843.0,46.957,46.966,46.9031,46.939,88843.0
2021-01-21 11:50:00,52.24,52.3,52.24,52.24,54230.0,46.948,47.0019,46.948,46.948,54230.0
2021-01-21 11:55:00,52.23,52.25,52.21,52.23,49622.0,46.939,46.957,46.921,46.939,49622.0
2021-01-21 12:00:00,52.23,52.25,52.16,52.16,46398.0,46.939,46.957,46.8761,46.8761,46398.0
2021-01-21 12:05:00,52.18,52.3,52.16,52.29,74130.0,46.8941,47.0019,46.8761,46.9929,74130.0
2021-01-21 12:10:00,52.3,52.38,52.29,52.33,72310.0,47.0019,47.0738,46.9929,47.0289,72310.0
2021-01-21 12:15:00,52.33,52.35,52.29,52.32,68414.0,47.0289,47.0468,46.9929,47.0199,68414.0
2021-01-21 12:20:00,52.32,52.32,52.28,52.3,62368.0,47.0199,47.0199,46.9839,47.0019,62368.0
2021-01-21 12:25:00,52.29,52.33,52.28,52.28,65107.0,46.9929,47.0289,46.9839,46.9839,65107.0
2021-01-21 12:30:00,52.28,52.37,52.28,52.35,123014.0,46.9839,47.0648,46.9839,47.0468,123014.0
2021-01-21 12:35:00,52.35,52.42,52.33,52.38,110054.0,47.0468,47.1098,47.0289,47.0738,110054.0
2021-01-21 12:40:00,52.38,52.43,52.36,52.43,88269.0,47.0738,47.1187,47.0558,47.1187,88269.0
2021-01-21 12:45:00,52.42,52.49,52.37,52.37,56284.0,47.1098,47.1727,47.0648,47.0648,56284.0
2021-01-21 12:50:00,52.37,52.38,52.3,52.3,211592.0,47.0648,47.0738,47.0019,47.0019,211592.0
2021-01-21 12:55:00,52.3,52.36,52.3,52.36,73683.0,47.0019,47.0558,47.0019,47.0558,73683.0
2021-01-21 13:00:00,52.36,52.41,52.36,52.41,68941.0,47.0558,47.1008,47.0558,47.1008,68941.0
2021-01-21 13:05:00,52.4,52.51,52.4,52.49,141831.0,47.0918,47.1906,47.0918,47.1727,141831.0
2021-01-21 13:10:00,52.49,52.49,52.4,52.44,145376.0,47.1727,47.1727,47.0918,47.1277,145376.0
2021-01-21 13:15:00,52.44,52.45,52.3,52.34,185420.0,47.1277,47.1367,47.0019,47.0379,185420.0
2021-01-21 13:20:00,52.34,52.39,52.32,52.36,46601.0,47.0379,47.0828,47.0199,47.0558,46601.0
2021-01-21 13:25:00,52.37,52.39,52.36,52.38,31862.0,47.0648,47.0828,47.0558,47.0738,31862.0
2021-01-21 13:30:00,52.38,52.38,52.34,52.34,23259.0,47.0738,47.0738,47.0379,47.0379,23259.0
2021-01-21 13:35:00,52.34,52.38,52.31,52.36,59875.0,47.0379,47.0738,47.0109,47.0558,59875.0
2021-01-21 13:40:00,52.36,52.41,52.34,52.38,90291.0,47.0558,47.1008,47.0379,47.0738,90291.0
2021-01-21 13:45:00,52.38,52.39,52.28,52.3,123098.0,47.0738,47.0828,46.9839,47.0019,123098.0
2021-01-21 13:50:00,52.3,52.37,52.3,52.36,93468.0,47.0019,47.0648,47.0019,47.0558,93468.0
2021-01-21 13:55:00,52.36,52.39,52.33,52.34,53025.0,47.0558,47.0828,47.0289,47.0379,53025.0
2021-01-21 14:00:00,52.34,52.36,52.32,52.35,42770.0,47.0379,47.0558,47.0199,47.0468,42770.0
2021-01-21 14:05:00,52.35,52.46,52.34,52.44,98822.0,47.0468,47.1457,47.0379,47.1277,98822.0
2021-01-21 14:10:00,52.43,52.46,52.39,52.45,54090.0,47.1187,47.1457,47.0828,47.1367,54090.0
2021-01-21 14:15:00,52.45,52.47,52.4,52.4,93701.0,47.1367,47.1547,47.0918,47.0918,93701.0
2021-01-21 14:20:00,52.41,52.46,52.39,52.44,83538.0,47.1008,47.1457,47.0828,47.1277,83538.0
2021-01-21 14:25:00,52.45,52.45,52.39,52.4,108777.0,47.1367,47.1367,47.0828,47.0918,108777.0
2021-01-21 14:30:00,52.4,52.41,52.35,52.37,62408.0,47.0918,47.1008,47.0468,47.0648,62408.0
2021-01-21 14:35:00,52.38,52.4,52.37,52.4,60875.0,47.0738,47.0918,47.0648,47.0918,60875.0
2021-01-21 14:40:00,52.4,52.44,52.4,52.41,45668.0,47.0918,47.1277,47.0918,47.1008,45668.0
2021-01-21 14:45:00,52.41,52.46,52.38,52.4,107728.0,47.1008,47.1457,47.0738,47.0918,107728.0
2021-01-21 14:50:00,52.4,52.46,52.4,52.45,56919.0,47.0918,47.1457,47.0918,47.1367,56919.0
2021-01-21 14:55:00,52.45,52.48,52.43,52.46,38930.0,47.1367,47.1637,47.1187,47.1457,38930.0
2021-01-21 15:00:00,52.47,52.49,52.45,52.48,34417.0,47.1547,47.1727,47.1367,47.1637,34417.0
2021-01-21 15:05:00,52.48,52.5,52.46,52.49,39591.0,47.1637,47.1817,47.1457,47.1727,39591.0
2021-01-21 15:10:00,52.49,52.52,52.41,52.5,143050.0,47.1727,47.1996,47.1008,47.1817,143050.0
2021-01-21 15:15:00,52.5,52.54,52.5,52.52,92742.0,47.1817,47.2176,47.1817,47.1996,92742.0
2021-01-21 15:20:00,52.52,52.52,52.46,52.51,89792.0,47.1996,47.1996,47.1457,47.1906,89792.0
2021-01-21 15:25:00,52.5,52.57,52.5,52.57,79233.0,47.1817,47.2446,47.1817,47.2446,79233.0
2021-01-21 15:30:00,52.57,52.63,52.56,52.63,119570.0,47.2446,47.2985,47.2356,47.2985,119570.0
2021-01-21 15:35:00,52.62,52.64,52.59,52.59,110397.0,47.2895,47.3075,47.2625,47.2625,110397.0
2021-01-21 15:40:00,52.6,52.65,52.57,52.61,147837.0,47.2715,47.3165,47.2446,47.2805,147837.0
2021-01-21 15:45:00,52.61,52.63,52.54,52.56,355384.0,47.2805,47.2985,47.2176,47.2356,355384.0
2021-01-21 15:50:00,52.56,52.63,52.54,52.61,652636.0,47.2356,47.2985,47.2176,47.2805,652636.0
2021-01-21 15:55:00,52.61,52.61,52.52,52.54,636843.0,47.2805,47.2805,47.1996,47.2176,636843.0
2021-01-22 09:30:00,52.73,52.8,52.65,52.7,363270.0,47.3884,47.4513,47.3165,47.3614,363270.0
2021-01-22 09:35:00,52.7,52.88,52.69,52.88,238049.0,47.3614,47.5232,47.3524,47.5232,238049.0
2021-01-22 09:40:00,52.88,52.93,52.68,52.76,237955.0,47.5232,47.5681,47.3434,47.4153,237955.0
2021-01-22 09:45:00,52.76,52.81,52.73,52.79,141375.0,47.4153,47.4603,47.3884,47.4423,141375.0
2021-01-22 09:50:00,52.79,52.89,52.77,52.87,158288.0,47.4423,47.5321,47.4243,47.5142,158288.0
2021-01-22 09:55:00,52.87,52.91,52.83,52.85,128483.0,47.5142,47.5501,47.4782,47.4962,128483.0
2021-01-22 10:00:00,52.85,52.98,52.85,52.97,136650.0,47.4962,47.613,47.4962,47.604,136650.0
2021-01-22 10:05:00,52.97,53.05,52.96,53.04,173474.0,47.604,47.6759,47.5951,47.667,173474.0
2021-01-22 10:10:00,53.03,53.04,52.94,52.98,84184.0,47.658,47.667,47.5771,47.613,84184.0
2021-01-22 10:15:00,52.98,52.99,52.93,52.94,60019.0,47.613,47.622,47.5681,47.5771,60019.0
2021-01-22 10:20:00,52.94,53.06,52.92,53.04,79615.0,47.5771,47.6849,47.5591,47.667,79615.0
2021-01-22 10:25:00,53.04,53.09,53.03,53.08,52615.0,47.667,47.7119,47.658,47.7029,52615.0
2021-01-22 10:30:00,53.08,53.09,52.62,52.79,550666.0,47.7029,47.7119,47.2895,47.4423,550666.0
2021-01-22 10:35:00,52.79,52.94,52.79,52.92,252629.0,47.4423,47.5771,47.4423,47.5591,252629.0
2021-01-22 10:40:00,52.93,53.03,52.92,52.98,101850.0,47.5681,47.658,47.5591,47.613,101850.0
2021-01-22 10:45:00,52.99,53.0,52.91,52.94,42005.0,47.622,47.631,47.5501,47.5771,42005.0
2021-01-22 10:50:00,52.95,52.96,52.9,52.93,96060.0,47.5861,47.5951,47.5411,47.5681,96060.0
2021-01-22 10:55:00,52.94,52.98,52.91,52.94,52051.0,47.5771,47.613,47.5501,47.5771,52051.0
2021-01-22 11:00:00,52.94,52.94,52.82,52.82,233119.0,47.5771,47.5771,47.4692,47.4692,233119.0
2021-01-22 11:05:00,52.83,52.93,52.83,52.92,376000.0,47.4782,47.5681,47.4782,47.5591,376000.0
2021-01-22 11:10:00,52.93,52.95,52.9,52.93,306037.0,47.5681,47.5861,47.5411,47.5681,306037.0
2021-01-22 11:15:00,52.93,52.98,52.91,52.97,49941.0,47.5681,47.613,47.5501,47.604,49941.0
2021-01-22 11:20:00,52.96,52.99,52.93,52.95,87646.0,47.5951,47.622,47.5681,47.5861,87646.0
2021-01-22 11:25:00,52.95,52.99,52.93,52.93,107623.0,47.5861,47.622,47.5681,47.5681,107623.0
2021-01-22 11:30:00,52.94,53.12,52.93,53.12,236200.0,47.5771,47.7388,47.5681,47.7388,236200.0
2021-01-22 11:35:00,53.12,53.12,53.03,53.07,60024.0,47.7388,47.7388,47.658,47.6939,60024.0
2021-01-22 11:40:00,53.07,53.18,53.06,53.11,57878.0,47.6939,47.7928,47.6849,47.7299,57878.0
2021-01-22 11:45:00,53.11,53.12,53.07,53.11,46272.0,47.7299,47.7388,47.6939,47.7299,46272.0
2021-01-22 11:50:00,53.11,53.13,53.08,53.13,48561.0,47.7299,47.7478,47.7029,47.7478,48561.0
2021-01-22 11:55:00,53.12,53.14,53.06,53.08,75490.0,47.7388,47.7568,47.6849,47.7029,75490.0
2021-01-22 12:00:00,53.08,53.18,53.07,53.18,105279.0,47.7029,47.7928,47.6939,47.7928,105279.0
2021-01-22 12:05:00,53.18,53.27,53.15,53.27,97419.0,47.7928,47.8737,47.7658,47.8737,97419.0
2021-01-22 12:10:00,53.26,53.4,53.25,53.39,335714.0,47.8647,47.9905,47.8557,47.9815,335714.0
2021-01-22 12:15:00,53.39,53.41,53.32,53.34,55790.0,47.9815,47.9995,47.9186,47.9366,55790.0
2021-01-22 12:20:00,53.34,53.39,53.33,53.36,53983.0,47.9366,47.9815,47.9276,47.9545,53983.0
2021-01-22 12:25:00,53.35,53.35,53.3,53.32,42443.0,47.9455,47.9455,47.9006,47.9186,42443.0
2021-01-22 12:30:00,53.32,53.37,53.3,53.35,80312.0,47.9186,47.9635,47.9006,47.9455,80312.0
2021-01-22 12:35:00,53.35,53.39,53.32,53.38,63229.0,47.9455,47.9815,47.9186,47.9725,63229.0
2021-01-22 12:40:00,53.38,53.45,53.37,53.41,58944.0,47.9725,48.0354,47.9635,47.9995,58944.0
2021-01-22 12:45:00,53.42,53.43,53.26,53.27,136397.0,48.0085,48.0174,47.8647,47.8737,136397.0
2021-01-22 12:50:00,53.26,53.33,53.25,53.33,107960.0,47.8647,47.9276,47.8557,47.9276,107960.0
2021-01-22 12:55:00,53.33,53.38,53.32,53.36,57159.0,47.9276,47.9725,47.9186,47.9545,57159.0
2021-01-22 13:00:00,53.37,53.38,53.32,53.32,38546.0,47.9635,47.9725,47.9186,47.9186,38546.0
2021-01-22 13:05:00,53.32,53.34,53.29,53.3,36025.0,47.9186,47.9366,47.8916,47.9006,36025.0
2021-01-22 13:10:00,53.3,53.35,53.3,53.34,42213.0,47.9006,47.9455,47.9006,47.9366,42213.0
2021-01-22 13:15:00,53.34,53.34,53.31,53.31,15379.0,47.9366,47.9366,47.9096,47.9096,15379.0
2021-01-22 13:20:00,53.32,53.35,53.31,53.33,32242.0,47.9186,47.9455,47.9096,47.9276,32242.0
2021-01-22 13:25:00,53.33,53.34,53.29,53.32,44416.0,47.9276,47.9366,47.8916,47.9186,44416.0
2021-01-22 13:30:00,53.32,53.38,53.29,53.37,66712.0,47.9186,47.9725,47.8916,47.9635,66712.0
2021-01-22 13:35:00,53.37,53.38,53.32,53.35,67136.0,47.9635,47.9725,47.9186,47.9455,67136.0
2021-01-22 13:40:00,53.36,53.37,53.32,53.35,42286.0,47.9545,47.9635,47.9186,47.9455,42286.0
2021-01-22 13:45:00,53.36,53.37,53.34,53.36,38604.0,47.9545,47.9635,47.9366,47.9545,38604.0
2021-01-22 13:50:00,53.35,53.39,53.33,53.38,79919.0,47.9455,47.9815,47.9276,47.9725,79919.0
2021-01-22 13:55:00,53.38,53.4,53.35,53.39,83376.0,47.9725,47.9905,47.9455,47.9815,83376.0
2021-01-22 14:00:00,53.39,53.47,53.37,53.46,95358.0,47.9815,48.0534,47.9635,48.0444,95358.0
2021-01-22 14:05:00,53.47,53.5,53.46,53.5,62388.0,48.0534,48.0804,48.0444,48.0804,62388.0
2021-01-22 14:10:00,53.5,53.54,53.43,53.43,351169.0,48.0804,48.1163,48.0174,48.0174,351169.0
2021-01-22 14:15:00,53.44,53.45,53.38,53.4,53371.0,48.0264,48.0354,47.9725,47.9905,53371.0
2021-01-22 14:20:00,53.41,53.41,53.36,53.36,50513.0,47.9995,47.9995,47.9545,47.9545,50513.0
2021-01-22 14:25:00,53.36,53.36,53.27,53.28,41040.0,47.9545,47.9545,47.8737,47.8826,41040.0
2021-01-22 14:30:00,53.28,53.35,53.28,53.31,71135.0,47.8826,47.9455,47.8826,47.9096,71135.0
2021-01-22 14:35:00,53.31,53.33,53.29,53.3,51689.0,47.9096,47.9276,47.8916,47.9006,51689.0
2021-01-22 14:40:00,53.3,53.34,53.29,53.3,145867.0,47.9006,47.9366,47.8916,47.9006,145867.0
2021-01-22 14:45:00,53.3,53.31,53.26,53.29,114777.0,47.9006,47.9096,47.8647,47.8916,114777.0
2021-01-22 14:50:00,53.28,53.31,53.28,53.3,59570.0,47.8826,47.9096,47.8826,47.9006,59570.0
2021-01-22 14:55:00,53.3,53.34,53.29,53.3,57361.0,47.9006,47.9366,47.8916,47.9006,57361.0
2021-01-22 15:00:00,53.3,53.33,53.29,53.3,67515.0,47.9006,47.9276,47.8916,47.9006,67515.0
2021-01-22 15:05:00,53.3,53.31,53.23,53.25,62846.0,47.9006,47.9096,47.8377,47.8557,62846.0
2021-01-22 15:10:00,53.24,53.24,53.17,53.17,64157.0,47.8467,47.8467,47.7838,47.7838,64157.0
2021-01-22 15:15:00,53.18,53.22,53.16,53.2,54900.0,47.7928,47.8287,47.7748,47.8107,54900.0
2021-01-22 15:20:00,53.2,53.22,53.19,53.22,87215.0,47.8107,47.8287,47.8018,47.8287,87215.0
2021-01-22 15:25:00,53.21,53.26,53.21,53.24,88344.0,47.8197,47.8647,47.8197,47.8467,88344.0
2021-01-22 15:30:00,53.24,53.25,53.19,53.21,70099.0,47.8467,47.8557,47.8018,47.8197,70099.0
2021-01-22 15:35:00,53.21,53.27,53.19,53.23,130747.0,47.8197,47.8737,47.8018,47.8377,130747.0
2021-01-22 15:40:00,53.23,53.25,53.22,53.24,107360.0,47.8377,47.8557,47.8287,47.8467,107360.0
2021-01-22 15:45:00,53.23,53.27,53.19,53.25,160332.0,47.8377,47.8737,47.8018,47.8557,160332.0
2021-01-22 15:50:00,53.25,53.27,53.23,53.24,193745.0,47.8557,47.8737,47.8377,47.8467,193745.0
2021-01-22 15:55:00,53.25,53.29,53.24,53.26,450619.0,47.8557,47.8916,47.8467,47.8647,450619.0
2021-01-25 09:30:00,53.72,53.9,53.59,53.89,322586.0,48.2781,48.4398,48.1612,48.4308,322586.0
2021-01-25 09:35:00,53.89,53.9,53.66,53.73,231083.0,48.4308,48.4398,48.2241,48.2871,231083.0
2021-01-25 09:40:00,53.76,53.84,53.7,53.82,142574.0,48.314,48.3859,48.2601,48.3679,142574.0
2021-01-25 09:45:00,53.82,53.96,53.79,53.83,143515.0,48.3679,48.4938,48.341,48.3769,143515.0
2021-01-25 09:50:00,53.83,53.88,53.8,53.86,107892.0,48.3769,48.4219,48.35,48.4039,107892.0
2021-01-25 09:55:00,53.86,54.03,53.8,53.89,260245.0,48.4039,48.5567,48.35,48.4308,260245.0
2021-01-25 10:00:00,53.89,54.05,53.88,53.95,139233.0,48.4308,48.5746,48.4219,48.4848,139233.0
2021-01-25 10:05:00,53.94,54.1,53.93,54.1,155935.0,48.4758,48.6196,48.4668,48.6196,155935.0
2021-01-25 10:10:00,54.1,54.21,54.09,54.17,190812.0,48.6196,48.7184,48.6106,48.6825,190812.0
2021-01-25 10:15:00,54.16,54.17,54.06,54.09,92688.0,48.6735,48.6825,48.5836,48.6106,92688.0
2021-01-25 10:20:00,54.1,54.21,54.09,54.14,137674.0,48.6196,48.7184,48.6106,48.6555,137674.0
2021-01-25 10:25:00,54.13,54.13,54.05,54.06,96769.0,48.6465,48.6465,48.5746,48.5836,96769.0
2021-01-25 10:30:00,54.07,54.11,54.02,54.09,97224.0,48.5926,48.6286,48.5477,48.6106,97224.0
2021-01-25 10:35:00,54.09,54.13,54.09,54.09,54669.0,48.6106,48.6465,48.6106,48.6106,54669.0
2021-01-25 10:40:00,54.09,54.14,54.06,54.09,59590.0,48.6106,48.6555,48.5836,48.6106,59590.0
2021-01-25 10:45:00,54.08,54.13,54.05,54.08,82367.0,48.6016,48.6465,48.5746,48.6016,82367.0
2021-01-25 10:50:00,54.06,54.07,53.98,54.04,117208.0,48.5836,48.5926,48.5117,48.5656,117208.0
2021-01-25 10:55:00,54.05,54.08,53.95,54.0,185301.0,48.5746,48.6016,48.4848,48.5297,185301.0
2021-01-25 11:00:00,53.98,54.0,53.83,53.89,120590.0,48.5117,48.5297,48.3769,48.4308,120590.0
2021-01-25 11:05:00,53.88,53.88,53.72,53.76,110402.0,48.4219,48.4219,48.2781,48.314,110402.0
2021-01-25 11:10:00,53.76,53.8,53.7,53.74,117139.0,48.314,48.35,48.2601,48.296,117139.0
2021-01-25 11:15:00,53.73,53.76,53.68,53.72,66840.0,48.2871,48.314,48.2421,48.2781,66840.0
2021-01-25 11:20:00,53.72,53.73,53.66,53.7,61660.0,48.2781,48.2871,48.2241,48.2601,61660.0
2021-01-25 11:25:00,53.7,53.73,53.66,53.67,93090.0,48.2601,48.2871,48.2241,48.2331,93090.0
2021-01-25 11:30:00,53.67,53.89,53.65,53.85,213871.0,48.2331,48.4308,48.2152,48.3949,213871.0
2021-01-25 11:35:00,53.86,53.9,53.81,53.83,108972.0,48.4039,48.4398,48.3589,48.3769,108972.0
2021-01-25 11:40:00,53.83,53.85,53.75,53.8,68507.0,48.3769,48.3949,48.305,48.35,68507.0
2021-01-25 11:45:00,53.8,53.83,53.69,53.7,54940.0,48.35,48.3769,48.2511,48.2601,54940.0
2021-01-25 11:50:00,53.7,53.78,53.7,53.75,77378.0,48.2601,48.332,48.2601,48.305,77378.0
2021-01-25 11:55:00,53.75,53.77,53.71,53.77,126357.0,48.305,48.323,48.2691,48.323,126357.0
2021-01-25 12:00:00,53.77,53.79,53.69,53.7,82003.0,48.323,48.341,48.2511,48.2601,82003.0
2021-01-25 12:05:00,53.7,53.72,53.68,53.71,82854.0,48.2601,48.2781,48.2421,48.2691,82854.0
2021-01-25 12:10:00,53.71,53.75,53.68,53.74,77882.0,48.2691,48.305,48.2421,48.296,77882.0
2021-01-25 12:15:00,53.74,53.85,53.71,53.84,84027.0,48.296,48.3949,48.2691,48.3859,84027.0
2021-01-25 12:20:00,53.85,53.92,53.75,53.88,301194.0,48.3949,48.4578,48.305,48.4219,301194.0
2021-01-25 12:25:00,53.87,53.91,53.81,53.86,309936.0,48.4129,48.4488,48.3589,48.4039,309936.0
2021-01-25 12:30:00,53.86,53.86,53.73,53.73,46806.0,48.4039,48.4039,48.2871,48.2871,46806.0
2021-01-25 12:35:00,53.73,53.73,53.63,53.68,64182.0,48.2871,48.2871,48.1972,48.2421,64182.0
2021-01-25 12:40:00,53.68,53.8,53.67,53.76,75421.0,48.2421,48.35,48.2331,48.314,75421.0
2021-01-25 12:45:00,53.76,53.8,53.72,53.79,59599.0,48.314,48.35,48.2781,48.341,59599.0
2021-01-25 12:50:00,53.79,53.84,53.78,53.83,108431.0,48.341,48.3859,48.332,48.3769,108431.0
2021-01-25 12:55:00,53.83,53.84,53.77,53.81,24000.0,48.3769,48.3859,48.323,48.3589,24000.0
2021-01-25 13:00:00,53.82,53.84,53.8,53.82,23055.0,48.3679,48.3859,48.35,48.3679,23055.0
2021-01-25 13:05:00,53.81,53.81,53.78,53.81,23414.0,48.3589,48.3589,48.332,48.3589,23414.0
2021-01-25 13:10:00,53.81,53.84,53.8,53.82,29562.0,48.3589,48.3859,48.35,48.3679,29562.0
2021-01-25 13:15:00,53.82,53.85,53.8,53.84,25982.0,48.3679,48.3949,48.35,48.3859,25982.0
2021-01-25 13:20:00,53.83,53.86,53.72,53.73,133300.0,48.3769,48.4039,48.2781,48.2871,133300.0
2021-01-25 13:25:00,53.73,53.79,53.73,53.77,29831.0,48.2871,48.341,48.2871,48.323,29831.0
2021-01-25 13:30:00,53.77,53.81,53.77,53.8,35620.0,48.323,48.3589,48.323,48.35,35620.0
2021-01-25 13:35:00,53.81,53.85,53.8,53.83,42974.0,48.3589,48.3949,48.35,48.3769,42974.0
2021-01-25 13:40:00,53.83,53.85,53.81,53.82,77067.0,48.3769,48.3949,48.3589,48.3679,77067.0
2021-01-25 13:45:00,53.83,53.83,53.68,53.7,140712.0,48.3769,48.3769,48.2421,48.2601,140712.0
2021-01-25 13:50:00,53.68,53.73,53.63,53.71,242002.0,48.2421,48.2871,48.1972,48.2691,242002.0
2021-01-25 13:55:00,53.72,53.79,53.71,53.75,54013.0,48.2781,48.341,48.2691,48.305,54013.0
2021-01-25 14:00:00,53.76,53.79,53.71,53.79,25585.0,48.314,48.341,48.2691,48.341,25585.0
2021-01-25 14:05:00,53.78,53.78,53.74,53.75,28072.0,48.332,48.332,48.296,48.305,28072.0
2021-01-25 14:10:00,53.75,53.77,53.74,53.76,29908.0,48.305,48.323,48.296,48.314,29908.0
2021-01-25 14:15:00,53.76,53.78,53.74,53.76,25960.0,48.314,48.332,48.296,48.314,25960.0
2021-01-25 14:20:00,53.76,53.86,53.75,53.85,81663.0,48.314,48.4039,48.305,48.3949,81663.0
2021-01-25 14:25:00,53.84,53.84,53.78,53.83,32351.0,48.3859,48.3859,48.332,48.3769,32351.0
2021-01-25 14:30:00,53.82,53.85,53.82,53.85,33849.0,48.3679,48.3949,48.3679,48.3949,33849.0
2021-01-25 14:35:00,53.85,53.86,53.79,53.82,27997.0,48.3949,48.4039,48.341,48.3679,27997.0
2021-01-25 14:40:00,53.81,53.85,53.81,53.82,67891.0,48.3589,48.3949,48.3589,48.3679,67891.0
2021-01-25 14:45:00,53.83,53.83,53.78,53.79,54439.0,48.3769,48.3769,48.332,48.341,54439.0
2021-01-25 14:50:00,53.79,53.81,53.74,53.79,71727.0,48.341,48.3589,48.296,48.341,71727.0
2021-01-25 14:55:00,53.79,53.8,53.75,53.79,75302.0,48.341,48.35,48.305,48.341,75302.0
2021-01-25 15:00:00,53.8,53.83,53.78,53.8,57918.0,48.35,48.3769,48.332,48.35,57918.0
2021-01-25 15:05:00,53.8,53.83,53.79,53.81,40376.0,48.35,48.3769,48.341,48.3589,40376.0
2021-01-25 15:10:00,53.81,53.82,53.79,53.8,74186.0,48.3589,48.3679,48.341,48.35,74186.0
2021-01-25 15:15:00,53.8,53.86,53.79,53.86,72050.0,48.35,48.4039,48.341,48.4039,72050.0
2021-01-25 15:20:00,53.86,53.86,53.8,53.82,162472.0,48.4039,48.4039,48.35,48.3679,162472.0
2021-01-25 15:25:00,53.81,53.98,53.8,53.98,136790.0,48.3589,48.5117,48.35,48.5117,136790.0
2021-01-25 15:30:00,53.97,54.0,53.82,53.85,316878.0,48.5027,48.5297,48.3679,48.3949,316878.0
2021-01-25 15:35:00,53.85,53.91,53.84,53.87,78767.0,48.3949,48.4488,48.3859,48.4129,78767.0
2021-01-25 15:40:00,53.87,53.91,53.84,53.91,78072.0,48.4129,48.4488,48.3859,48.4488,78072.0
2021-01-25 15:45:00,53.91,53.94,53.9,53.92,60227.0,48.4488,48.4758,48.4398,48.4578,60227.0
2021-01-25 15:50:00,53.92,53.99,53.91,53.97,195767.0,48.4578,48.5207,48.4488,48.5027,195767.0
2021-01-25 15:55:00,53.97,54.02,53.93,54.02,411221.0,48.5027,48.5477,48.4668,48.5477,411221.0
2021-01-26 09:30:00,54.52,54.59,54.31,54.54,555005.0,48.997,49.0599,48.8083,49.015,555005.0
2021-01-26 09:35:00,54.54,54.56,54.34,54.39,284402.0,49.015,49.033,48.8353,48.8802,284402.0
2021-01-26 09:40:00,54.39,54.39,54.26,54.34,249987.0,48.8802,48.8802,48.7634,48.8353,249987.0
2021-01-26 09:45:00,54.34,54.39,54.29,54.33,102472.0,48.8353,48.8802,48.7903,48.8263,102472.0
2021-01-26 09:50:00,54.33,54.33,54.2,54.27,194441.0,48.8263,48.8263,48.7094,48.7723,194441.0
2021-01-26 09:55:00,54.27,54.3,54.22,54.23,166296.0,48.7723,48.7993,48.7274,48.7364,166296.0
2021-01-26 10:00:00,54.24,54.33,54.19,54.32,137342.0,48.7454,48.8263,48.7005,48.8173,137342.0
2021-01-26 10:05:00,54.32,54.34,54.26,54.3,119570.0,48.8173,48.8353,48.7634,48.7993,119570.0
2021-01-26 10:10:00,54.3,54.34,54.26,54.33,133588.0,48.7993,48.8353,48.7634,48.8263,133588.0
2021-01-26 10:15:00,54.33,54.36,54.27,54.35,131641.0,48.8263,48.8532,48.7723,48.8442,131641.0
2021-01-26 10:20:00,54.35,54.36,54.3,54.32,118089.0,48.8442,48.8532,48.7993,48.8173,118089.0
2021-01-26 10:25:00,54.32,54.41,54.32,54.39,185992.0,48.8173,48.8982,48.8173,48.8802,185992.0
2021-01-26 10:30:00,54.39,54.42,54.31,54.32,152474.0,48.8802,48.9072,48.8083,48.8173,152474.0
2021-01-26 10:35:00,54.32,54.36,54.3,54.34,75575.0,48.8173,48.8532,48.7993,48.8353,75575.0
2021-01-26 10:40:00,54.33,54.47,54.32,54.46,133238.0,48.8263,48.9521,48.8173,48.9431,133238.0
2021-01-26 10:45:00,54.46,54.5,54.42,54.49,165286.0,48.9431,48.9791,48.9072,48.9701,165286.0
2021-01-26 10:50:00,54.49,54.51,54.45,54.48,96659.0,48.9701,48.988,48.9341,48.9611,96659.0
2021-01-26 10:55:00,54.49,54.5,54.42,54.48,118337.0,48.9701,48.9791,48.9072,48.9611,118337.0
2021-01-26 11:00:00,54.47,54.54,54.46,54.5,132774.0,48.9521,49.015,48.9431,48.9791,132774.0
2021-01-26 11:05:00,54.5,54.54,54.4,54.41,76816.0,48.9791,49.015,48.8892,48.8982,76816.0
2021-01-26 11:10:00,54.41,54.46,54.4,54.43,110472.0,48.8982,48.9431,48.8892,48.9161,110472.0
2021-01-26 11:15:00,54.43,54.46,54.4,54.43,133166.0,48.9161,48.9431,48.8892,48.9161,133166.0
2021-01-26 11:20:00,54.43,54.57,54.43,54.54,174229.0,48.9161,49.042,48.9161,49.015,174229.0
2021-01-26 11:25:00,54.54,54.58,54.49,54.54,96672.0,49.015,49.0509,48.9701,49.015,96672.0
2021-01-26 11:30:00,54.55,54.58,54.51,54.55,138282.0,49.024,49.0509,48.988,49.024,138282.0
2021-01-26 11:35:00,54.55,54.55,54.47,54.52,75785.0,49.024,49.024,48.9521,48.997,75785.0
2021-01-26 11:40:00,54.52,54.6,54.52,54.58,63221.0,48.997,49.0689,48.997,49.0509,63221.0
2021-01-26 11:45:00,54.59,54.6,54.54,54.55,44609.0,49.0599,49.0689,49.015,49.024,44609.0
2021-01-26 11:50:00,54.55,54.55,54.44,54.47,53446.0,49.024,49.024,48.9251,48.9521,53446.0
2021-01-26 11:55:00,54.46,54.47,54.38,54.38,34511.0,48.9431,48.9521,48.8712,48.8712,34511.0
2021-01-26 12:00:00,54.38,54.39,54.34,54.37,73758.0,48.8712,48.8802,48.8353,48.8622,73758.0
2021-01-26 12:05:00,54.38,54.38,54.3,54.32,112507.0,48.8712,48.8712,48.7993,48.8173,112507.0
2021-01-26 12:10:00,54.33,54.34,54.25,54.26,61798.0,48.8263,48.8353,48.7544,48.7634,61798.0
2021-01-26 12:15:00,54.26,54.27,54.23,54.26,109310.0,48.7634,48.7723,48.7364,48.7634,109310.0
2021-01-26 12:20:00,54.26,54.3,54.23,54.29,39067.0,48.7634,48.7993,48.7364,48.7903,39067.0
2021-01-26 12:25:00,54.29,54.33,54.28,54.31,64384.0,48.7903,48.8263,48.7813,48.8083,64384.0
2021-01-26 12:30:00,54.3,54.32,54.28,54.3,47467.0,48.7993,48.8173,48.7813,48.7993,47467.0
2021-01-26 12:35:00,54.32,54.33,54.25,54.28,57966.0,48.8173,48.8263,48.7544,48.7813,57966.0
2021-01-26 12:40:00,54.28,54.28,54.2,54.22,68504.0,48.7813,48.7813,48.7094,48.7274,68504.0
2021-01-26 12:45:00,54.21,54.26,54.21,54.23,105202.0,48.7184,48.7634,48.7184,48.7364,105202.0
2021-01-26 12:50:00,54.24,54.26,54.22,54.25,73043.0,48.7454,48.7634,48.7274,48.7544,73043.0
2021-01-26 12:55:00,54.25,54.27,54.22,54.27,77075.0,48.7544,48.7723,48.7274,48.7723,77075.0
2021-01-26 13:00:00,54.28,54.32,54.25,54.32,70391.0,48.7813,48.8173,48.7544,48.8173,70391.0
2021-01-26 13:05:00,54.3,54.3,54.25,54.28,35601.0,48.7993,48.7993,48.7544,48.7813,35601.0
2021-01-26 13:10:00,54.28,54.35,54.26,54.34,104930.0,48.7813,48.8442,48.7634,48.8353,104930.0
2021-01-26 13:15:00,54.33,54.35,54.28,54.32,116511.0,48.8263,48.8442,48.7813,48.8173,116511.0
2021-01-26 13:20:00,54.32,54.33,54.29,54.3,65404.0,48.8173,48.8263,48.7903,48.7993,65404.0
2021-01-26 13:25:00,54.31,54.33,54.28,54.28,96396.0,48.8083,48.8263,48.7813,48.7813,96396.0
2021-01-26 13:30:00,54.28,54.37,54.27,54.36,92289.0,48.7813,48.8622,48.7723,48.8532,92289.0
2021-01-26 13:35:00,54.36,54.37,54.28,54.32,228886.0,48.8532,48.8622,48.7813,48.8173,228886.0
2021-01-26 13:40:00,54.32,54.43,54.31,54.43,174920.0,48.8173,48.9161,48.8083,48.9161,174920.0
2021-01-26 13:45:00,54.43,54.46,54.39,54.44,67485.0,48.9161,48.9431,48.8802,48.9251,67485.0
2021-01-26 13:50:00,54.44,54.46,54.4,54.41,38011.0,48.9251,48.9431,48.8892,48.8982,38011.0
2021-01-26 13:55:00,54.41,54.43,54.39,54.41,37598.0,48.8982,48.9161,48.8802,48.8982,37598.0
2021-01-26 14:00:00,54.41,54.45,54.4,54.42,65196.0,48.8982,48.9341,48.8892,48.9072,65196.0
2021-01-26 14:05:00,54.43,54.45,54.41,54.43,40843.0,48.9161,48.9341,48.8982,48.9161,40843.0
2021-01-26 14:10:00,54.43,54.48,54.41,54.47,77819.0,48.9161,48.9611,48.8982,48.9521,77819.0
2021-01-26 14:15:00,54.46,54.5,54.41,54.45,140896.0,48.9431,48.9791,48.8982,48.9341,140896.0
2021-01-26 14:20:00,54.45,54.47,54.41,54.42,36731.0,48.9341,48.9521,48.8982,48.9072,36731.0
2021-01-26 14:25:00,54.42,54.5,54.41,54.48,108055.0,48.9072,48.9791,48.8982,48.9611,108055.0
2021-01-26 14:30:00,54.49,54.54,54.48,54.5,70802.0,48.9701,49.015,48.9611,48.9791,70802.0
2021-01-26 14:35:00,54.5,54.54,54.48,54.53,55374.0,48.9791,49.015,48.9611,49.006,55374.0
2021-01-26 14:40:00,54.54,54.57,54.5,54.52,64859.0,49.015,49.042,48.9791,48.997,64859.0
2021-01-26 14:45:00,54.52,54.56,54.51,54.53,50990.0,48.997,49.033,48.988,49.006,50990.0
2021-01-26 14:50:00,54.52,54.54,54.49,54.52,60786.0,48.997,49.015,48.9701,48.997,60786.0
2021-01-26 14:55:00,54.52,54.54,54.47,54.54,196542.0,48.997,49.015,48.9521,49.015,196542.0
2021-01-26 15:00:00,54.53,54.59,54.49,54.58,139679.0,49.006,49.0599,48.9701,49.0509,139679.0
2021-01-26 15:05:00,54.59,54.65,54.52,54.54,235108.0,49.0599,49.1139,48.997,49.015,235108.0
2021-01-26 15:10:00,54.53,54.58,54.51,54.55,103411.0,49.006,49.0509,48.988,49.024,103411.0
2021-01-26 15:15:00,54.55,54.57,54.48,54.52,114552.0,49.024,49.042,48.9611,48.997,114552.0
2021-01-26 15:20:00,54.51,54.56,54.47,54.56,83585.0,48.988,49.033,48.9521,49.033,83585.0
2021-01-26 15:25:00,54.56,54.57,54.51,54.55,76838.0,49.033,49.042,48.988,49.024,76838.0
2021-01-26 15:30:00,54.55,54.56,54.45,54.5,133731.0,49.024,49.033,48.9341,48.9791,133731.0
2021-01-26 15:35:00,54.5,54.53,54.44,54.45,80525.0,48.9791,49.006,48.9251,48.9341,80525.0
2021-01-26 15:40:00,54.45,54.49,54.41,54.48,138685.0,48.9341,48.9701,48.8982,48.9611,138685.0
2021-01-26 15:45:00,54.48,54.53,54.46,54.47,157280.0,48.9611,49.006,48.9431,48.9521,157280.0
2021-01-26 15:50:00,54.47,54.47,54.36,54.41,365977.0,48.9521,48.9521,48.8532,48.8982,365977.0
2021-01-26 15:55:00,54.41,54.43,54.37,54.43,377741.0,48.8982,48.9161,48.8622,48.9161,377741.0
2021-01-27 09:30:00,53.37,53.43,53.1,53.19,348741.0,47.9635,48.0174,47.7209,47.8018,348741.0
2021-01-27 09:35:00,53.2,53.27,53.04,53.26,322071.0,47.8107,47.8737,47.667,47.8647,322071.0
2021-01-27 09:40:00,53.25,53.25,52.94,52.95,268244.0,47.8557,47.8557,47.5771,47.5861,268244.0
2021-01-27 09:45:00,52.95,53.12,52.93,52.98,119804.0,47.5861,47.7388,47.5681,47.613,119804.0
2021-01-27 09:50:00,52.98,53.0,52.82,52.88,145745.0,47.613,47.631,47.4692,47.5232,145745.0
2021-01-27 09:55:00,52.9,53.1,52.87,53.02,186404.0,47.5411,47.7209,47.5142,47.649,186404.0
2021-01-27 10:00:00,53.02,53.02,52.92,53.0,142400.0,47.649,47.649,47.5591,47.631,142400.0
2021-01-27 10:05:00,53.0,53.07,52.99,53.02,124118.0,47.631,47.6939,47.622,47.649,124118.0
2021-01-27 10:10:00,53.03,53.06,52.89,52.92,119708.0,47.658,47.6849,47.5321,47.5591,119708.0
2021-01-27 10:15:00,52.93,52.99,52.88,52.97,125371.0,47.5681,47.622,47.5232,47.604,125371.0
2021-01-27 10:20:00,52.98,53.13,52.98,53.08,116711.0,47.613,47.7478,47.613,47.7029,116711.0
2021-01-27 10:25:00,53.08,53.09,53.0,53.0,97946.0,47.7029,47.7119,47.631,47.631,97946.0
2021-01-27 10:30:00,53.01,53.11,52.89,52.9,219016.0,47.64,47.7299,47.5321,47.5411,219016.0
2021-01-27 10:35:00,52.9,52.93,52.79,52.82,271607.0,47.5411,47.5681,47.4423,47.4692,271607.0
2021-01-27 10:40:00,52.83,52.9,52.79,52.83,152269.0,47.4782,47.5411,47.4423,47.4782,152269.0
2021-01-27 10:45:00,52.84,52.99,52.83,52.98,120415.0,47.4872,47.622,47.4782,47.613,120415.0
2021-01-27 10:50:00,52.98,53.01,52.92,52.95,104587.0,47.613,47.64,47.5591,47.5861,104587.0
2021-01-27 10:55:00,52.95,53.05,52.92,53.03,61508.0,47.5861,47.6759,47.5591,47.658,61508.0
2021-01-27 11:00:00,53.03,53.04,52.93,53.02,119540.0,47.658,47.667,47.5681,47.649,119540.0
2021-01-27 11:05:00,53.02,53.07,52.97,53.05,159501.0,47.649,47.6939,47.604,47.6759,159501.0
2021-01-27 11:10:00,53.05,53.19,53.05,53.16,103102.0,47.6759,47.8018,47.6759,47.7748,103102.0
2021-01-27 11:15:00,53.16,53.17,53.1,53.13,95099.0,47.7748,47.7838,47.7209,47.7478,95099.0
2021-01-27 11:20:00,53.12,53.17,53.1,53.16,101775.0,47.7388,47.7838,47.7209,47.7748,101775.0
2021-01-27 11:25:00,53.17,53.22,53.17,53.2,117528.0,47.7838,47.8287,47.7838,47.8107,117528.0
2021-01-27 11:30:00,53.2,53.31,53.14,53.25,323960.0,47.8107,47.9096,47.7568,47.8557,323960.0
2021-01-27 11:35:00,53.24,53.25,53.16,53.18,180405.0,47.8467,47.8557,47.7748,47.7928,180405.0
2021-01-27 11:40:00,53.17,53.18,53.08,53.14,227671.0,47.7838,47.7928,47.7029,47.7568,227671.0
2021-01-27 11:45:00,53.14,53.2,53.0,53.0,349979.0,47.7568,47.8107,47.631,47.631,349979.0
2021-01-27 11:50:00,53.01,53.01,52.89,52.92,55083.0,47.64,47.64,47.5321,47.5591,55083.0
2021-01-27 11:55:00,52.91,52.93,52.69,52.7,105154.0,47.5501,47.5681,47.3524,47.3614,105154.0
2021-01-27 12:00:00,52.69,52.8,52.69,52.74,194219.0,47.3524,47.4513,47.3524,47.3973,194219.0
2021-01-27 12:05:00,52.74,52.77,52.73,52.75,101359.0,47.3973,47.4243,47.3884,47.4063,101359.0
2021-01-27 12:10:00,52.75,52.83,52.73,52.8,197930.0,47.4063,47.4782,47.3884,47.4513,197930.0
2021-01-27 12:15:00,52.79,52.95,52.78,52.86,161742.0,47.4423,47.5861,47.4333,47.5052,161742.0
2021-01-27 12:20:00,52.87,52.94,52.85,52.9,65733.0,47.5142,47.5771,47.4962,47.5411,65733.0
2021-01-27 12:25:00,52.9,52.97,52.87,52.96,102964.0,47.5411,47.604,47.5142,47.5951,102964.0
2021-01-27 12:30:00,52.96,53.0,52.94,52.98,138820.0,47.5951,47.631,47.5771,47.613,138820.0
2021-01-27 12:35:00,52.98,53.0,52.93,52.96,94900.0,47.613,47.631,47.5681,47.5951,94900.0
2021-01-27 12:40:00,52.96,53.05,52.94,53.02,58218.0,47.5951,47.6759,47.5771,47.649,58218.0
2021-01-27 12:45:00,53.01,53.04,53.0,53.01,57323.0,47.64,47.667,47.631,47.64,57323.0
2021-01-27 12:50:00,53.01,53.07,52.99,53.02,113187.0,47.64,47.6939,47.622,47.649,113187.0
2021-01-27 12:55:00,53.02,53.13,53.0,53.1,108656.0,47.649,47.7478,47.631,47.7209,108656.0
2021-01-27 13:00:00,53.1,53.14,53.08,53.11,104115.0,47.7209,47.7568,47.7029,47.7299,104115.0
2021-01-27 13:05:00,53.1,53.15,53.07,53.15,110161.0,47.7209,47.7658,47.6939,47.7658,110161.0
2021-01-27 13:10:00,53.15,53.17,53.12,53.13,119879.0,47.7658,47.7838,47.7388,47.7478,119879.0
2021-01-27 13:15:00,53.13,53.14,53.06,53.1,176139.0,47.7478,47.7568,47.6849,47.7209,176139.0
2021-01-27 13:20:00,53.1,53.1,53.01,53.01,75573.0,47.7209,47.7209,47.64,47.64,75573.0
2021-01-27 13:25:00,53.02,53.08,52.98,53.07,59178.0,47.649,47.7029,47.613,47.6939,59178.0
2021-01-27 13:30:00,53.06,53.06,53.0,53.01,44829.0,47.6849,47.6849,47.631,47.64,44829.0
2021-01-27 13:35:00,53.02,53.06,53.01,53.03,78672.0,47.649,47.6849,47.64,47.658,78672.0
2021-01-27 13:40:00,53.02,53.07,52.99,53.03,62135.0,47.649,47.6939,47.622,47.658,62135.0
2021-01-27 13:45:00,53.03,53.03,52.99,52.99,41512.0,47.658,47.658,47.622,47.622,41512.0
2021-01-27 13:50:00,52.99,53.01,52.96,52.98,44272.0,47.622,47.64,47.5951,47.613,44272.0
2021-01-27 13:55:00,52.98,53.01,52.92,52.93,70426.0,47.613,47.64,47.5591,47.5681,70426.0
2021-01-27 14:00:00,52.95,53.03,52.93,53.02,39524.0,47.5861,47.658,47.5681,47.649,39524.0
2021-01-27 14:05:00,53.01,53.01,52.92,52.92,36000.0,47.64,47.64,47.5591,47.5591,36000.0
2021-01-27 14:10:00,52.94,52.96,52.91,52.92,60993.0,47.5771,47.5951,47.5501,47.5591,60993.0
2021-01-27 14:15:00,52.91,52.92,52.81,52.83,82919.0,47.5501,47.5591,47.4603,47.4782,82919.0
2021-01-27 14:20:00,52.82,52.84,52.79,52.8,48176.0,47.4692,47.4872,47.4423,47.4513,48176.0
2021-01-27 14:25:00,52.8,52.82,52.75,52.76,70268.0,47.4513,47.4692,47.4063,47.4153,70268.0
2021-01-27 14:30:00,52.76,52.78,52.61,52.61,102065.0,47.4153,47.4333,47.2805,47.2805,102065.0
2021-01-27 14:35:00,52.6,52.65,52.53,52.63,176928.0,47.2715,47.3165,47.2086,47.2985,176928.0
2021-01-27 14:40:00,52.62,52.67,52.57,52.6,128915.0,47.2895,47.3344,47.2446,47.2715,128915.0
2021-01-27 14:45:00,52.59,52.62,52.49,52.53,209601.0,47.2625,47.2895,47.1727,47.2086,209601.0
2021-01-27 14:50:00,52.53,52.55,52.41,52.51,188429.0,47.2086,47.2266,47.1008,47.1906,188429.0
2021-01-27 14:55:00,52.51,52.52,52.4,52.41,128231.0,47.1906,47.1996,47.0918,47.1008,128231.0
2021-01-27 15:00:00,52.41,52.46,52.38,52.43,179198.0,47.1008,47.1457,47.0738,47.1187,179198.0
2021-01-27 15:05:00,52.43,52.48,52.39,52.43,97405.0,47.1187,47.1637,47.0828,47.1187,97405.0
2021-01-27 15:10:00,52.44,52.55,52.41,52.51,144469.0,47.1277,47.2266,47.1008,47.1906,144469.0
2021-01-27 15:15:00,52.52,52.52,52.42,52.46,222689.0,47.1996,47.1996,47.1098,47.1457,222689.0
2021-01-27 15:20:00,52.46,52.48,52.31,52.35,114887.0,47.1457,47.1637,47.0109,47.0468,114887.0
2021-01-27 15:25:00,52.35,52.39,52.27,52.3,116273.0,47.0468,47.0828,46.975,47.0019,116273.0
2021-01-27 15:30:00,52.31,52.31,52.16,52.19,219623.0,47.0109,47.0109,46.8761,46.9031,219623.0
2021-01-27 15:35:00,52.18,52.21,52.06,52.14,365879.0,46.8941,46.921,46.7862,46.8581,365879.0
2021-01-27 15:40:00,52.14,52.25,52.1,52.25,315705.0,46.8581,46.957,46.8222,46.957,315705.0
2021-01-27 15:45:00,52.24,52.27,52.16,52.18,342105.0,46.948,46.975,46.8761,46.8941,342105.0
2021-01-27 15:50:00,52.17,52.27,52.09,52.19,509943.0,46.8851,46.975,46.8132,46.9031,509943.0
2021-01-27 15:55:00,52.18,52.2,52.03,52.08,1001328.0,46.8941,46.912,46.7593,46.8042,1001328.0
2021-01-28 09:30:00,52.12,52.17,52.08,52.14,317991.0,46.8401,46.8851,46.8042,46.8581,317991.0
2021-01-28 09:35:00,52.14,52.21,52.1,52.1,96424.0,46.8581,46.921,46.8222,46.8222,96424.0
2021-01-28 09:40:00,52.11,52.38,52.08,52.37,212160.0,46.8312,47.0738,46.8042,47.0648,212160.0
2021-01-28 09:45:00,52.38,52.39,52.25,52.33,70539.0,47.0738,47.0828,46.957,47.0289,70539.0
2021-01-28 09:50:00,52.32,52.5,52.29,52.47,199298.0,47.0199,47.1817,46.9929,47.1547,199298.0
2021-01-28 09:55:00,52.47,52.65,52.35,52.4,264834.0,47.1547,47.3165,47.0468,47.0918,264834.0
2021-01-28 10:00:00,52.41,52.59,52.4,52.54,89473.0,47.1008,47.2625,47.0918,47.2176,89473.0
2021-01-28 10:05:00,52.54,52.71,52.52,52.59,118211.0,47.2176,47.3704,47.1996,47.2625,118211.0
2021-01-28 10:10:00,52.59,52.84,52.59,52.83,156130.0,47.2625,47.4872,47.2625,47.4782,156130.0
2021-01-28 10:15:00,52.83,52.94,52.82,52.85,138483.0,47.4782,47.5771,47.4692,47.4962,138483.0
2021-01-28 10:20:00,52.84,52.87,52.67,52.67,133098.0,47.4872,47.5142,47.3344,47.3344,133098.0
2021-01-28 10:25:00,52.67,52.73,52.6,52.61,102915.0,47.3344,47.3884,47.2715,47.2805,102915.0
2021-01-28 10:30:00,52.61,52.69,52.52,52.59,176066.0,47.2805,47.3524,47.1996,47.2625,176066.0
2021-01-28 10:35:00,52.59,52.61,52.46,52.47,128096.0,47.2625,47.2805,47.1457,47.1547,128096.0
2021-01-28 10:40:00,52.48,52.53,52.44,52.52,277883.0,47.1637,47.2086,47.1277,47.1996,277883.0
2021-01-28 10:45:00,52.53,52.59,52.5,52.58,97623.0,47.2086,47.2625,47.1817,47.2535,97623.0
2021-01-28 10:50:00,52.57,52.64,52.56,52.59,110169.0,47.2446,47.3075,47.2356,47.2625,110169.0
2021-01-28 10:55:00,52.59,52.63,52.47,52.6,173471.0,47.2625,47.2985,47.1547,47.2715,173471.0
2021-01-28 11:00:00,52.61,52.65,52.55,52.57,80794.0,47.2805,47.3165,47.2266,47.2446,80794.0
2021-01-28 11:05:00,52.56,52.58,52.47,52.51,147170.0,47.2356,47.2535,47.1547,47.1906,147170.0
2021-01-28 11:10:00,52.51,52.54,52.43,52.49,105620.0,47.1906,47.2176,47.1187,47.1727,105620.0
2021-01-28 11:15:00,52.48,52.49,52.34,52.36,169097.0,47.1637,47.1727,47.0379,47.0558,169097.0
2021-01-28 11:20:00,52.37,52.41,52.34,52.41,85561.0,47.0648,47.1008,47.0379,47.1008,85561.0
2021-01-28 11:25:00,52.4,52.48,52.39,52.44,75602.0,47.0918,47.1637,47.0828,47.1277,75602.0
2021-01-28 11:30:00,52.45,52.48,52.4,52.44,79566.0,47.1367,47.1637,47.0918,47.1277,79566.0
2021-01-28 11:35:00,52.44,52.47,52.37,52.38,52477.0,47.1277,47.1547,47.0648,47.0738,52477.0
2021-01-28 11:40:00,52.38,52.45,52.37,52.39,57758.0,47.0738,47.1367,47.0648,47.0828,57758.0
2021-01-28 11:45:00,52.4,52.44,52.37,52.39,39556.0,47.0918,47.1277,47.0648,47.0828,39556.0
2021-01-28 11:50:00,52.39,52.39,52.26,52.27,62336.0,47.0828,47.0828,46.966,46.975,62336.0
2021-01-28 11:55:00,52.27,52.27,52.19,52.21,84012.0,46.975,46.975,46.9031,46.921,84012.0
2021-01-28 12:00:00,52.21,52.24,52.16,52.16,97255.0,46.921,46.948,46.8761,46.8761,97255.0
2021-01-28 12:05:00,52.15,52.23,52.15,52.23,57634.0,46.8671,46.939,46.8671,46.939,57634.0
2021-01-28 12:10:00,52.24,52.26,52.2,52.2,45023.0,46.948,46.966,46.912,46.912,45023.0
2021-01-28 12:15:00,52.21,52.26,52.2,52.21,43044.0,46.921,46.966,46.912,46.921,43044.0
2021-01-28 12:20:00,52.22,52.23,52.14,52.19,61433.0,46.93,46.939,46.8581,46.9031,61433.0
2021-01-28 12:25:00,52.18,52.24,52.15,52.23,24741.0,46.8941,46.948,46.8671,46.939,24741.0
2021-01-28 12:30:00,52.23,52.3,52.23,52.25,38896.0,46.939,47.0019,46.939,46.957,38896.0
2021-01-28 12:35:00,52.26,52.27,52.2,52.2,26847.0,46.966,46.975,46.912,46.912,26847.0
2021-01-28 12:40:00,52.19,52.25,52.18,52.23,27528.0,46.9031,46.957,46.8941,46.939,27528.0
2021-01-28 12:45:00,52.23,52.28,52.22,52.25,38924.0,46.939,46.9839,46.93,46.957,38924.0
2021-01-28 12:50:00,52.25,52.25,52.18,52.19,30931.0,46.957,46.957,46.8941,46.9031,30931.0
2021-01-28 12:55:00,52.2,52.2,52.15,52.19,24165.0,46.912,46.912,46.8671,46.9031,24165.0
2021-01-28 13:00:00,52.19,52.23,52.16,52.2,26820.0,46.9031,46.939,46.8761,46.912,26820.0
2021-01-28 13:05:00,52.21,52.21,52.14,52.17,37184.0,46.921,46.921,46.8581,46.8851,37184.0
2021-01-28 13:10:00,52.17,52.18,52.15,52.16,8351.0,46.8851,46.8941,46.8671,46.8761,8351.0
2021-01-28 13:15:00,52.15,52.16,52.12,52.16,40501.0,46.8671,46.8761,46.8401,46.8761,40501.0
2021-01-28 13:20:00,52.16,52.18,52.11,52.18,22411.0,46.8761,46.8941,46.8312,46.8941,22411.0
2021-01-28 13:25:00,52.19,52.24,52.18,52.23,43111.0,46.9031,46.948,46.8941,46.939,43111.0
2021-01-28 13:30:00,52.23,52.25,52.21,52.25,17890.0,46.939,46.957,46.921,46.957,17890.0
2021-01-28 13:35:00,52.25,52.29,52.23,52.28,20268.0,46.957,46.9929,46.939,46.9839,20268.0
2021-01-28 13:40:00,52.28,52.3,52.25,52.27,13157.0,46.9839,47.0019,46.957,46.975,13157.0
2021-01-28 13:45:00,52.27,52.27,52.23,52.25,20269.0,46.975,46.975,46.939,46.957,20269.0
2021-01-28 13:50:00,52.24,52.27,52.22,52.27,49799.0,46.948,46.975,46.93,46.975,49799.0
2021-01-28 13:55:00,52.26,52.26,52.22,52.24,16547.0,46.966,46.966,46.93,46.948,16547.0
2021-01-28 14:00:00,52.25,52.28,52.24,52.26,21535.0,46.957,46.9839,46.948,46.966,21535.0
2021-01-28 14:05:00,52.26,52.27,52.23,52.23,28764.0,46.966,46.975,46.939,46.939,28764.0
2021-01-28 14:10:00,52.24,52.26,52.22,52.23,31197.0,46.948,46.966,46.93,46.939,31197.0
2021-01-28 14:15:00,52.23,52.4,52.18,52.34,72092.0,46.939,47.0918,46.8941,47.0379,72092.0
2021-01-28 14:20:00,52.34,52.34,52.18,52.19,40887.0,47.0379,47.0379,46.8941,46.9031,40887.0
2021-01-28 14:25:00,52.19,52.21,52.15,52.19,28370.0,46.9031,46.921,46.8671,46.9031,28370.0
2021-01-28 14:30:00,52.19,52.21,52.16,52.18,18334.0,46.9031,46.921,46.8761,46.8941,18334.0
2021-01-28 14:35:00,52.18,52.18,52.1,52.14,38112.0,46.8941,46.8941,46.8222,46.8581,38112.0
2021-01-28 14:40:00,52.15,52.21,52.14,52.21,31011.0,46.8671,46.921,46.8581,46.921,31011.0
2021-01-28 14:45:00,52.21,52.24,52.19,52.23,20753.0,46.921,46.948,46.9031,46.939,20753.0
2021-01-28 14:50:00,52.23,52.25,52.18,52.2,58354.0,46.939,46.957,46.8941,46.912,58354.0
2021-01-28 14:55:00,52.2,52.25,52.18,52.25,26292.0,46.912,46.957,46.8941,46.957,26292.0
2021-01-28 15:00:00,52.23,52.24,52.18,52.2,29836.0,46.939,46.948,46.8941,46.912,29836.0
2021-01-28 15:05:00,52.19,52.22,52.19,52.19,17069.0,46.9031,46.93,46.9031,46.9031,17069.0
2021-01-28 15:10:00,52.2,52.23,52.18,52.21,25725.0,46.912,46.939,46.8941,46.921,25725.0
2021-01-28 15:15:00,52.21,52.24,52.14,52.16,53292.0,46.921,46.948,46.8581,46.8761,53292.0
2021-01-28 15:20:00,52.17,52.21,52.14,52.2,69652.0,46.8851,46.921,46.8581,46.912,69652.0
2021-01-28 15:25:00,52.2,52.28,52.2,52.21,103747.0,46.912,46.9839,46.912,46.921,103747.0
2021-01-28 15:30:00,52.21,52.26,52.2,52.23,51264.0,46.921,46.966,46.912,46.939,51264.0
2021-01-28 15:35:00,52.23,52.28,52.23,52.28,73048.0,46.939,46.9839,46.939,46.9839,73048.0
2021-01-28 15:40:00,52.28,52.28,52.25,52.26,48120.0,46.9839,46.9839,46.957,46.966,48120.0
2021-01-28 15:45:00,52.26,52.26,52.21,52.24,74550.0,46.966,46.966,46.921,46.948,74550.0
2021-01-28 15:50:00,52.23,52.23,52.12,52.16,203977.0,46.939,46.939,46.8401,46.8761,203977.0
2021-01-28 15:55:00,52.16,52.17,51.99,52.03,512926.0,46.8761,46.8851,46.7233,46.7593,512926.0
2021-01-29 09:30:00,51.76,51.87,51.58,51.77,263655.0,46.5166,46.6155,46.3549,46.5256,263655.0
2021-01-29 09:35:00,51.76,51.82,51.67,51.73,169617.0,46.5166,46.5705,46.4357,46.4897,169617.0
2021-01-29 09:40:00,51.72,51.73,51.56,51.57,124257.0,46.4807,46.4897,46.3369,46.3459,124257.0
2021-01-29 09:45:00,51.57,51.69,51.55,51.6,92299.0,46.3459,46.4537,46.3279,46.3728,92299.0
2021-01-29 09:50:00,51.6,51.69,51.55,51.67,105523.0,46.3728,46.4537,46.3279,46.4357,105523.0
2021-01-29 09:55:00,51.68,51.77,51.65,51.71,61351.0,46.4447,46.5256,46.4178,46.4717,61351.0
2021-01-29 10:00:00,51.71,51.74,51.58,51.64,94941.0,46.4717,46.4986,46.3549,46.4088,94941.0
2021-01-29 10:05:00,51.65,51.75,51.61,51.75,269350.0,46.4178,46.5076,46.3818,46.5076,269350.0
2021-01-29 10:10:00,51.76,51.88,51.73,51.83,384634.0,46.5166,46.6245,46.4897,46.5795,384634.0
2021-01-29 10:15:00,51.83,52.21,51.82,52.12,387851.0,46.5795,46.921,46.5705,46.8401,387851.0
2021-01-29 10:20:00,52.11,52.12,51.91,51.98,287484.0,46.8312,46.8401,46.6514,46.7143,287484.0
2021-01-29 10:25:00,51.97,51.99,51.89,51.96,168901.0,46.7053,46.7233,46.6334,46.6964,168901.0
2021-01-29 10:30:00,51.97,52.07,51.95,52.03,178716.0,46.7053,46.7952,46.6874,46.7593,178716.0
2021-01-29 10:35:00,52.03,52.06,51.96,51.97,401377.0,46.7593,46.7862,46.6964,46.7053,401377.0
2021-01-29 10:40:00,51.97,52.0,51.81,51.82,191612.0,46.7053,46.7323,46.5616,46.5705,191612.0
2021-01-29 10:45:00,51.81,51.82,51.71,51.74,89929.0,46.5616,46.5705,46.4717,46.4986,89929.0
2021-01-29 10:50:00,51.75,51.8,51.72,51.77,87645.0,46.5076,46.5526,46.4807,46.5256,87645.0
2021-01-29 10:55:00,51.77,51.88,51.75,51.87,112326.0,46.5256,46.6245,46.5076,46.6155,112326.0
2021-01-29 11:00:00,51.87,51.91,51.63,51.64,258589.0,46.6155,46.6514,46.3998,46.4088,258589.0
2021-01-29 11:05:00,51.64,51.72,51.6,51.72,127039.0,46.4088,46.4807,46.3728,46.4807,127039.0
2021-01-29 11:10:00,51.72,51.72,51.56,51.57,76048.0,46.4807,46.4807,46.3369,46.3459,76048.0
2021-01-29 11:15:00,51.56,51.59,51.5,51.52,78228.0,46.3369,46.3638,46.283,46.3009,78228.0
2021-01-29 11:20:00,51.51,51.51,51.4,51.42,99920.0,46.2919,46.2919,46.1931,46.2111,99920.0
2021-01-29 11:25:00,51.43,51.44,51.35,51.4,190540.0,46.22,46.229,46.1482,46.1931,190540.0
2021-01-29 11:30:00,51.39,51.4,51.27,51.3,90129.0,46.1841,46.1931,46.0763,46.1032,90129.0
2021-01-29 11:35:00,51.3,51.32,51.2,51.26,147376.0,46.1032,46.1212,46.0133,46.0673,147376.0
2021-01-29 11:40:00,51.26,51.32,51.24,51.26,47379.0,46.0673,46.1212,46.0493,46.0673,47379.0
2021-01-29 11:45:00,51.26,51.26,51.2,51.2,59307.0,46.0673,46.0673,46.0133,46.0133,59307.0
2021-01-29 11:50:00,51.21,51.22,51.13,51.14,72417.0,46.0223,46.0313,45.9504,45.9594,72417.0
2021-01-29 11:55:00,51.15,51.18,51.13,51.14,43365.0,45.9684,45.9954,45.9504,45.9594,43365.0
2021-01-29 12:00:00,51.14,51.17,51.11,51.14,50195.0,45.9594,45.9864,45.9325,45.9594,50195.0
2021-01-29 12:05:00,51.15,51.2,51.13,51.2,35464.0,45.9684,46.0133,45.9504,46.0133,35464.0
2021-01-29 12:10:00,51.19,51.2,51.09,51.1,80707.0,46.0044,46.0133,45.9145,45.9235,80707.0
2021-01-29 12:15:00,51.1,51.1,50.91,50.92,176404.0,45.9235,45.9235,45.7527,45.7617,176404.0
2021-01-29 12:20:00,50.92,50.93,50.87,50.88,73145.0,45.7617,45.7707,45.7168,45.7258,73145.0
2021-01-29 12:25:00,50.88,50.92,50.84,50.87,68004.0,45.7258,45.7617,45.6898,45.7168,68004.0
2021-01-29 12:30:00,50.87,50.92,50.83,50.85,67388.0,45.7168,45.7617,45.6808,45.6988,67388.0
2021-01-29 12:35:00,50.85,50.85,50.68,50.7,86373.0,45.6988,45.6988,45.546,45.564,86373.0
2021-01-29 12:40:00,50.7,50.76,50.68,50.74,185555.0,45.564,45.6179,45.546,45.5999,185555.0
2021-01-29 12:45:00,50.74,50.75,50.57,50.58,66622.0,45.5999,45.6089,45.4472,45.4562,66622.0
2021-01-29 12:50:00,50.58,50.83,50.57,50.79,56722.0,45.4562,45.6808,45.4472,45.6449,56722.0
2021-01-29 12:55:00,50.79,50.79,50.71,50.71,52238.0,45.6449,45.6449,45.573,45.573,52238.0
2021-01-29 13:00:00,50.71,50.77,50.66,50.66,40570.0,45.573,45.6269,45.528,45.528,40570.0
2021-01-29 13:05:00,50.66,50.69,50.6,50.66,33770.0,45.528,45.555,45.4741,45.528,33770.0
2021-01-29 13:10:00,50.66,50.7,50.63,50.64,47907.0,45.528,45.564,45.5011,45.5101,47907.0
2021-01-29 13:15:00,50.64,50.64,50.51,50.53,66577.0,45.5101,45.5101,45.3932,45.4112,66577.0
2021-01-29 13:20:00,50.53,50.62,50.52,50.6,111278.0,45.4112,45.4921,45.4022,45.4741,111278.0
2021-01-29 13:25:00,50.61,50.86,50.6,50.83,35150.0,45.4831,45.7078,45.4741,45.6808,35150.0
2021-01-29 13:30:00,50.83,50.83,50.75,50.76,36678.0,45.6808,45.6808,45.6089,45.6179,36678.0
2021-01-29 13:35:00,50.77,50.78,50.72,50.74,66242.0,45.6269,45.6359,45.582,45.5999,66242.0
2021-01-29 13:40:00,50.73,50.83,50.71,50.82,40075.0,45.591,45.6808,45.573,45.6718,40075.0
2021-01-29 13:45:00,50.81,50.84,50.67,50.69,68099.0,45.6629,45.6898,45.537,45.555,68099.0
2021-01-29 13:50:00,50.69,50.71,50.64,50.65,49048.0,45.555,45.573,45.5101,45.5191,49048.0
2021-01-29 13:55:00,50.65,50.69,50.63,50.65,79168.0,45.5191,45.555,45.5011,45.5191,79168.0
2021-01-29 14:00:00,50.65,50.82,50.63,50.79,170228.0,45.5191,45.6718,45.5011,45.6449,170228.0
2021-01-29 14:05:00,50.78,50.82,50.72,50.8,54648.0,45.6359,45.6718,45.582,45.6539,54648.0
2021-01-29 14:10:00,50.8,50.88,50.8,50.86,38562.0,45.6539,45.7258,45.6539,45.7078,38562.0
2021-01-29 14:15:00,50.87,50.87,50.8,50.84,46335.0,45.7168,45.7168,45.6539,45.6898,46335.0
2021-01-29 14:20:00,50.83,50.85,50.79,50.84,30943.0,45.6808,45.6988,45.6449,45.6898,30943.0
2021-01-29 14:25:00,50.84,50.85,50.72,50.75,37781.0,45.6898,45.6988,45.582,45.6089,37781.0
2021-01-29 14:30:00,50.76,50.76,50.66,50.68,60314.0,45.6179,45.6179,45.528,45.546,60314.0
2021-01-29 14:35:00,50.69,50.74,50.68,50.71,50639.0,45.555,45.5999,45.546,45.573,50639.0
2021-01-29 14:40:00,50.72,50.77,50.64,50.76,44905.0,45.582,45.6269,45.5101,45.6179,44905.0
2021-01-29 14:45:00,50.75,50.8,50.72,50.74,61009.0,45.6089,45.6539,45.582,45.5999,61009.0
2021-01-29 14:50:00,50.74,50.79,50.72,50.72,72326.0,45.5999,45.6449,45.582,45.582,72326.0
2021-01-29 14:55:00,50.73,50.8,50.7,50.71,124408.0,45.591,45.6539,45.564,45.573,124408.0
2021-01-29 15:00:00,50.72,50.86,50.71,50.84,141231.0,45.582,45.7078,45.573,45.6898,141231.0
2021-01-29 15:05:00,50.84,50.87,50.82,50.85,87974.0,45.6898,45.7168,45.6718,45.6988,87974.0
2021-01-29 15:10:00,50.85,50.88,50.81,50.85,156841.0,45.6988,45.7258,45.6629,45.6988,156841.0
2021-01-29 15:15:00,50.85,50.88,50.84,50.86,91950.0,45.6988,45.7258,45.6898,45.7078,91950.0
2021-01-29 15:20:00,50.86,51.0,50.85,50.94,95882.0,45.7078,45.8336,45.6988,45.7797,95882.0
2021-01-29 15:25:00,50.94,50.98,50.87,50.88,87216.0,45.7797,45.8156,45.7168,45.7258,87216.0
2021-01-29 15:30:00,50.87,50.93,50.85,50.88,99651.0,45.7168,45.7707,45.6988,45.7258,99651.0
2021-01-29 15:35:00,50.88,50.9,50.74,50.75,118633.0,45.7258,45.7437,45.5999,45.6089,118633.0
2021-01-29 15:40:00,50.75,50.8,50.7,50.71,165697.0,45.6089,45.6539,45.564,45.573,165697.0
2021-01-29 15:45:00,50.71,50.73,50.62,50.65,377406.0,45.573,45.591,45.4921,45.5191,377406.0
2021-01-29 15:50:00,50.65,50.76,50.61,50.73,447642.0,45.5191,45.6179,45.4831,45.591,447642.0
2021-01-29 15:55:00,50.74,50.78,50.54,50.58,915717.0,45.5999,45.6359,45.4202,45.4562,915717.0
2021-02-01 09:30:00,51.26,51.3,50.95,51.02,550201.0,46.0673,46.1032,45.7887,45.8516,550201.0
2021-02-01 09:35:00,51.03,51.19,50.99,51.1,253996.0,45.8606,46.0044,45.8246,45.9235,253996.0
2021-02-01 09:40:00,51.11,51.16,50.98,50.99,199109.0,45.9325,45.9774,45.8156,45.8246,199109.0
2021-02-01 09:45:00,51.0,51.03,50.88,50.9,125194.0,45.8336,45.8606,45.7258,45.7437,125194.0
2021-02-01 09:50:00,50.9,50.94,50.77,50.79,168085.0,45.7437,45.7797,45.6269,45.6449,168085.0
2021-02-01 09:55:00,50.79,50.99,50.78,50.95,99490.0,45.6449,45.8246,45.6359,45.7887,99490.0
2021-02-01 10:00:00,50.95,50.95,50.8,50.9,167583.0,45.7887,45.7887,45.6539,45.7437,167583.0
2021-02-01 10:05:00,50.91,50.95,50.82,50.83,131372.0,45.7527,45.7887,45.6718,45.6808,131372.0
2021-02-01 10:10:00,50.83,50.83,50.75,50.79,96125.0,45.6808,45.6808,45.6089,45.6449,96125.0
2021-02-01 10:15:00,50.79,50.8,50.7,50.79,100705.0,45.6449,45.6539,45.564,45.6449,100705.0
2021-02-01 10:20:00,50.78,50.79,50.71,50.74,127173.0,45.6359,45.6449,45.573,45.5999,127173.0
2021-02-01 10:25:00,50.74,50.92,50.71,50.8,139107.0,45.5999,45.7617,45.573,45.6539,139107.0
2021-02-01 10:30:00,50.8,50.9,50.78,50.78,127440.0,45.6539,45.7437,45.6359,45.6359,127440.0
2021-02-01 10:35:00,50.78,50.79,50.7,50.72,119339.0,45.6359,45.6449,45.564,45.582,119339.0
2021-02-01 10:40:00,50.72,50.75,50.66,50.7,199145.0,45.582,45.6089,45.528,45.564,199145.0
2021-02-01 10:45:00,50.71,50.74,50.68,50.7,119966.0,45.573,45.5999,45.546,45.564,119966.0
2021-02-01 10:50:00,50.7,50.71,50.59,50.61,499616.0,45.564,45.573,45.4651,45.4831,499616.0
2021-02-01 10:55:00,50.61,50.71,50.61,50.63,100754.0,45.4831,45.573,45.4831,45.5011,100754.0
2021-02-01 11:00:00,50.63,50.67,50.55,50.62,139266.0,45.5011,45.537,45.4292,45.4921,139266.0
2021-02-01 11:05:00,50.62,50.72,50.6,50.66,403118.0,45.4921,45.582,45.4741,45.528,403118.0
2021-02-01 11:10:00,50.66,50.67,50.54,50.54,132880.0,45.528,45.537,45.4202,45.4202,132880.0
2021-02-01 11:15:00,50.55,50.67,50.54,50.61,245979.0,45.4292,45.537,45.4202,45.4831,245979.0
2021-02-01 11:20:00,50.62,50.66,50.6,50.63,63983.0,45.4921,45.528,45.4741,45.5011,63983.0
2021-02-01 11:25:00,50.63,50.72,50.62,50.63,160836.0,45.5011,45.582,45.4921,45.5011,160836.0
2021-02-01 11:30:00,50.63,50.65,50.46,50.46,143714.0,45.5011,45.5191,45.3483,45.3483,143714.0
2021-02-01 11:35:00,50.46,50.49,50.37,50.42,121146.0,45.3483,45.3753,45.2674,45.3124,121146.0
2021-02-01 11:40:00,50.42,50.48,50.41,50.47,108148.0,45.3124,45.3663,45.3034,45.3573,108148.0
2021-02-01 11:45:00,50.48,50.53,50.44,50.46,138106.0,45.3663,45.4112,45.3303,45.3483,138106.0
2021-02-01 11:50:00,50.47,50.48,50.36,50.37,50402.0,45.3573,45.3663,45.2584,45.2674,50402.0
2021-02-01 11:55:00,50.36,50.38,50.31,50.32,180032.0,45.2584,45.2764,45.2135,45.2225,180032.0
2021-02-01 12:00:00,50.32,50.47,50.31,50.41,108643.0,45.2225,45.3573,45.2135,45.3034,108643.0
2021-02-01 12:05:00,50.41,50.47,50.39,50.41,112739.0,45.3034,45.3573,45.2854,45.3034,112739.0
2021-02-01 12:10:00,50.41,50.44,50.35,50.36,74818.0,45.3034,45.3303,45.2495,45.2584,74818.0
2021-02-01 12:15:00,50.35,50.44,50.33,50.39,223892.0,45.2495,45.3303,45.2315,45.2854,223892.0
2021-02-01 12:20:00,50.4,50.42,50.34,50.39,93122.0,45.2944,45.3124,45.2405,45.2854,93122.0
2021-02-01 12:25:00,50.39,50.45,50.36,50.37,170169.0,45.2854,45.3393,45.2584,45.2674,170169.0
2021-02-01 12:30:00,50.37,50.39,50.34,50.36,57365.0,45.2674,45.2854,45.2405,45.2584,57365.0
2021-02-01 12:35:00,50.36,50.39,50.32,50.33,131501.0,45.2584,45.2854,45.2225,45.2315,131501.0
2021-02-01 12:40:00,50.33,50.35,50.29,50.3,112904.0,45.2315,45.2495,45.1955,45.2045,112904.0
2021-02-01 12:45:00,50.3,50.4,50.3,50.34,129393.0,45.2045,45.2944,45.2045,45.2405,129393.0
2021-02-01 12:50:00,50.34,50.39,50.34,50.37,56538.0,45.2405,45.2854,45.2405,45.2674,56538.0
2021-02-01 12:55:00,50.37,50.38,50.34,50.34,120388.0,45.2674,45.2764,45.2405,45.2405,120388.0
2021-02-01 13:00:00,50.34,50.38,50.32,50.34,63542.0,45.2405,45.2764,45.2225,45.2405,63542.0
2021-02-01 13:05:00,50.34,50.37,50.33,50.35,38471.0,45.2405,45.2674,45.2315,45.2495,38471.0
2021-02-01 13:10:00,50.34,50.35,50.32,50.33,33497.0,45.2405,45.2495,45.2225,45.2315,33497.0
2021-02-01 13:15:00,50.34,50.34,50.3,50.31,53701.0,45.2405,45.2405,45.2045,45.2135,53701.0
2021-02-01 13:20:00,50.31,50.32,50.3,50.3,40481.0,45.2135,45.2225,45.2045,45.2045,40481.0
2021-02-01 13:25:00,50.3,50.33,50.3,50.3,49347.0,45.2045,45.2315,45.2045,45.2045,49347.0
2021-02-01 13:30:00,50.3,50.32,50.29,50.3,54296.0,45.2045,45.2225,45.1955,45.2045,54296.0
2021-02-01 13:35:00,50.3,50.31,50.26,50.27,74097.0,45.2045,45.2135,45.1686,45.1776,74097.0
2021-02-01 13:40:00,50.27,50.3,50.26,50.28,67058.0,45.1776,45.2045,45.1686,45.1865,67058.0
2021-02-01 13:45:00,50.29,50.29,50.21,50.22,82516.0,45.1955,45.1955,45.1236,45.1326,82516.0
2021-02-01 13:50:00,50.22,50.25,50.21,50.24,64717.0,45.1326,45.1596,45.1236,45.1506,64717.0
2021-02-01 13:55:00,50.23,50.26,50.21,50.23,65695.0,45.1416,45.1686,45.1236,45.1416,65695.0
2021-02-01 14:00:00,50.24,50.24,50.22,50.23,49837.0,45.1506,45.1506,45.1326,45.1416,49837.0
2021-02-01 14:05:00,50.23,50.24,50.22,50.22,37326.0,45.1416,45.1506,45.1326,45.1326,37326.0
2021-02-01 14:10:00,50.23,50.23,50.21,50.22,53684.0,45.1416,45.1416,45.1236,45.1326,53684.0
2021-02-01 14:15:00,50.22,50.36,50.21,50.35,132844.0,45.1326,45.2584,45.1236,45.2495,132844.0
2021-02-01 14:20:00,50.36,50.38,50.33,50.34,91004.0,45.2584,45.2764,45.2315,45.2405,91004.0
2021-02-01 14:25:00,50.34,50.37,50.33,50.36,42144.0,45.2405,45.2674,45.2315,45.2584,42144.0
2021-02-01 14:30:00,50.36,50.39,50.35,50.39,97237.0,45.2584,45.2854,45.2495,45.2854,97237.0
2021-02-01 14:35:00,50.39,50.47,50.39,50.47,99365.0,45.2854,45.3573,45.2854,45.3573,99365.0
2021-02-01 14:40:00,50.47,50.47,50.44,50.44,127265.0,45.3573,45.3573,45.3303,45.3303,127265.0
2021-02-01 14:45:00,50.45,50.48,50.44,50.46,68244.0,45.3393,45.3663,45.3303,45.3483,68244.0
2021-02-01 14:50:00,50.45,50.48,50.44,50.44,84597.0,45.3393,45.3663,45.3303,45.3303,84597.0
2021-02-01 14:55:00,50.45,50.45,50.38,50.43,83568.0,45.3393,45.3393,45.2764,45.3213,83568.0
2021-02-01 15:00:00,50.42,50.46,50.41,50.46,78845.0,45.3124,45.3483,45.3034,45.3483,78845.0
2021-02-01 15:05:00,50.46,50.47,50.42,50.45,87217.0,45.3483,45.3573,45.3124,45.3393,87217.0
2021-02-01 15:10:00,50.45,50.45,50.4,50.43,97551.0,45.3393,45.3393,45.2944,45.3213,97551.0
2021-02-01 15:15:00,50.43,50.45,50.4,50.42,82405.0,45.3213,45.3393,45.2944,45.3124,82405.0
2021-02-01 15:20:00,50.41,50.45,50.41,50.42,104679.0,45.3034,45.3393,45.3034,45.3124,104679.0
2021-02-01 15:25:00,50.43,50.44,50.4,50.41,79908.0,45.3213,45.3303,45.2944,45.3034,79908.0
2021-02-01 15:30:00,50.41,50.43,50.37,50.41,144525.0,45.3034,45.3213,45.2674,45.3034,144525.0
2021-02-01 15:35:00,50.41,50.42,50.38,50.41,162619.0,45.3034,45.3124,45.2764,45.3034,162619.0
2021-02-01 15:40:00,50.41,50.44,50.38,50.43,248451.0,45.3034,45.3303,45.2764,45.3213,248451.0
2021-02-01 15:45:00,50.42,50.49,50.4,50.44,240765.0,45.3124,45.3753,45.2944,45.3303,240765.0
2021-02-01 15:50:00,50.44,50.46,50.39,50.4,468618.0,45.3303,45.3483,45.2854,45.2944,468618.0
2021-02-01 15:55:00,50.4,50.42,50.33,50.39,806374.0,45.2944,45.3124,45.2315,45.2854,806374.0
2021-02-02 09:30:00,50.52,50.54,50.28,50.37,464219.0,45.4022,45.4202,45.1865,45.2674,464219.0
2021-02-02 09:35:00,50.37,50.41,50.21,50.41,289849.0,45.2674,45.3034,45.1236,45.3034,289849.0
2021-02-02 09:40:00,50.42,50.45,50.3,50.33,209817.0,45.3124,45.3393,45.2045,45.2315,209817.0
2021-02-02 09:45:00,50.33,50.4,50.27,50.4,166758.0,45.2315,45.2944,45.1776,45.2944,166758.0
2021-02-02 09:50:00,50.41,50.42,50.31,50.39,192228.0,45.3034,45.3124,45.2135,45.2854,192228.0
2021-02-02 09:55:00,50.38,50.47,50.35,50.44,172859.0,45.2764,45.3573,45.2495,45.3303,172859.0
2021-02-02 10:00:00,50.45,50.51,50.43,50.45,97462.0,45.3393,45.3932,45.3213,45.3393,97462.0
2021-02-02 10:05:00,50.45,50.51,50.43,50.44,139136.0,45.3393,45.3932,45.3213,45.3303,139136.0
2021-02-02 10:10:00,50.44,50.45,50.35,50.41,118795.0,45.3303,45.3393,45.2495,45.3034,118795.0
2021-02-02 10:15:00,50.41,50.43,50.27,50.33,188972.0,45.3034,45.3213,45.1776,45.2315,188972.0
2021-02-02 10:20:00,50.33,50.42,50.33,50.36,88309.0,45.2315,45.3124,45.2315,45.2584,88309.0
2021-02-02 10:25:00,50.36,50.4,50.3,50.31,208761.0,45.2584,45.2944,45.2045,45.2135,208761.0
2021-02-02 10:30:00,50.31,50.42,50.3,50.39,176298.0,45.2135,45.3124,45.2045,45.2854,176298.0
2021-02-02 10:35:00,50.39,50.41,50.3,50.3,95851.0,45.2854,45.3034,45.2045,45.2045,95851.0
2021-02-02 10:40:00,50.31,50.31,50.18,50.2,162361.0,45.2135,45.2135,45.0967,45.1146,162361.0
2021-02-02 10:45:00,50.2,50.33,50.2,50.27,136621.0,45.1146,45.2315,45.1146,45.1776,136621.0
2021-02-02 10:50:00,50.28,50.33,50.24,50.28,104209.0,45.1865,45.2315,45.1506,45.1865,104209.0
2021-02-02 10:55:00,50.28,50.3,50.19,50.19,103735.0,45.1865,45.2045,45.1057,45.1057,103735.0
2021-02-02 11:00:00,50.19,50.2,50.12,50.18,102779.0,45.1057,45.1146,45.0428,45.0967,102779.0
2021-02-02 11:05:00,50.18,50.27,50.17,50.24,70275.0,45.0967,45.1776,45.0877,45.1506,70275.0
2021-02-02 11:10:00,50.25,50.3,50.21,50.27,80416.0,45.1596,45.2045,45.1236,45.1776,80416.0
2021-02-02 11:15:00,50.28,50.28,50.23,50.26,83427.0,45.1865,45.1865,45.1416,45.1686,83427.0
2021-02-02 11:20:00,50.26,50.32,50.23,50.3,105501.0,45.1686,45.2225,45.1416,45.2045,105501.0
2021-02-02 11:25:00,50.3,50.36,50.28,50.28,99860.0,45.2045,45.2584,45.1865,45.1865,99860.0
2021-02-02 11:30:00,50.28,50.28,50.17,50.27,157929.0,45.1865,45.1865,45.0877,45.1776,157929.0
2021-02-02 11:35:00,50.27,50.29,50.24,50.26,87930.0,45.1776,45.1955,45.1506,45.1686,87930.0
2021-02-02 11:40:00,50.26,50.26,50.14,50.17,69780.0,45.1686,45.1686,45.0607,45.0877,69780.0
2021-02-02 11:45:00,50.18,50.22,50.17,50.2,44728.0,45.0967,45.1326,45.0877,45.1146,44728.0
2021-02-02 11:50:00,50.2,50.21,50.19,50.21,52301.0,45.1146,45.1236,45.1057,45.1236,52301.0
2021-02-02 11:55:00,50.21,50.23,50.15,50.15,59925.0,45.1236,45.1416,45.0697,45.0697,59925.0
2021-02-02 12:00:00,50.16,50.24,50.12,50.2,83081.0,45.0787,45.1506,45.0428,45.1146,83081.0
2021-02-02 12:05:00,50.2,50.46,50.16,50.45,289966.0,45.1146,45.3483,45.0787,45.3393,289966.0
2021-02-02 12:10:00,50.45,50.63,50.37,50.42,227730.0,45.3393,45.5011,45.2674,45.3124,227730.0
2021-02-02 12:15:00,50.43,50.43,50.34,50.34,60302.0,45.3213,45.3213,45.2405,45.2405,60302.0
2021-02-02 12:20:00,50.34,50.4,50.34,50.38,48821.0,45.2405,45.2944,45.2405,45.2764,48821.0
2021-02-02 12:25:00,50.39,50.4,50.31,50.34,46442.0,45.2854,45.2944,45.2135,45.2405,46442.0
2021-02-02 12:30:00,50.35,50.37,50.28,50.29,60286.0,45.2495,45.2674,45.1865,45.1955,60286.0
2021-02-02 12:35:00,50.29,50.3,50.18,50.21,74242.0,45.1955,45.2045,45.0967,45.1236,74242.0
2021-02-02 12:40:00,50.21,50.24,50.18,50.18,34395.0,45.1236,45.1506,45.0967,45.0967,34395.0
2021-02-02 12:45:00,50.18,50.24,50.18,50.21,56582.0,45.0967,45.1506,45.0967,45.1236,56582.0
2021-02-02 12:50:00,50.22,50.22,50.16,50.16,66096.0,45.1326,45.1326,45.0787,45.0787,66096.0
2021-02-02 12:55:00,50.17,50.23,50.16,50.22,64088.0,45.0877,45.1416,45.0787,45.1326,64088.0
2021-02-02 13:00:00,50.22,50.28,50.2,50.27,103246.0,45.1326,45.1865,45.1146,45.1776,103246.0
2021-02-02 13:05:00,50.26,50.29,50.24,50.29,57240.0,45.1686,45.1955,45.1506,45.1955,57240.0
2021-02-02 13:10:00,50.29,50.31,50.28,50.3,63797.0,45.1955,45.2135,45.1865,45.2045,63797.0
2021-02-02 13:15:00,50.29,50.32,50.26,50.28,85009.0,45.1955,45.2225,45.1686,45.1865,85009.0
2021-02-02 13:20:00,50.27,50.32,50.27,50.31,64106.0,45.1776,45.2225,45.1776,45.2135,64106.0
2021-02-02 13:25:00,50.31,50.33,50.29,50.3,86653.0,45.2135,45.2315,45.1955,45.2045,86653.0
2021-02-02 13:30:00,50.3,50.32,50.26,50.31,63514.0,45.2045,45.2225,45.1686,45.2135,63514.0
2021-02-02 13:35:00,50.31,50.33,50.29,50.3,59061.0,45.2135,45.2315,45.1955,45.2045,59061.0
2021-02-02 13:40:00,50.3,50.3,50.27,50.29,46869.0,45.2045,45.2045,45.1776,45.1955,46869.0
2021-02-02 13:45:00,50.29,50.3,50.26,50.29,90064.0,45.1955,45.2045,45.1686,45.1955,90064.0
2021-02-02 13:50:00,50.29,50.29,50.18,50.2,43974.0,45.1955,45.1955,45.0967,45.1146,43974.0
2021-02-02 13:55:00,50.21,50.22,50.18,50.18,61888.0,45.1236,45.1326,45.0967,45.0967,61888.0
2021-02-02 14:00:00,50.19,50.21,50.18,50.19,38740.0,45.1057,45.1236,45.0967,45.1057,38740.0
2021-02-02 14:05:00,50.19,50.21,50.16,50.21,54226.0,45.1057,45.1236,45.0787,45.1236,54226.0
2021-02-02 14:10:00,50.21,50.24,50.18,50.23,70513.0,45.1236,45.1506,45.0967,45.1416,70513.0
2021-02-02 14:15:00,50.23,50.27,50.22,50.27,96475.0,45.1416,45.1776,45.1326,45.1776,96475.0
2021-02-02 14:20:00,50.27,50.3,50.25,50.28,77859.0,45.1776,45.2045,45.1596,45.1865,77859.0
2021-02-02 14:25:00,50.28,50.28,50.24,50.26,63740.0,45.1865,45.1865,45.1506,45.1686,63740.0
2021-02-02 14:30:00,50.27,50.3,50.27,50.3,34686.0,45.1776,45.2045,45.1776,45.2045,34686.0
2021-02-02 14:35:00,50.3,50.33,50.29,50.3,59166.0,45.2045,45.2315,45.1955,45.2045,59166.0
2021-02-02 14:40:00,50.3,50.35,50.29,50.32,98771.0,45.2045,45.2495,45.1955,45.2225,98771.0
2021-02-02 14:45:00,50.32,50.32,50.24,50.25,92718.0,45.2225,45.2225,45.1506,45.1596,92718.0
2021-02-02 14:50:00,50.25,50.25,50.13,50.15,134490.0,45.1596,45.1596,45.0517,45.0697,134490.0
2021-02-02 14:55:00,50.16,50.16,50.12,50.15,67575.0,45.0787,45.0787,45.0428,45.0697,67575.0
2021-02-02 15:00:00,50.15,50.16,50.12,50.16,78152.0,45.0697,45.0787,45.0428,45.0787,78152.0
2021-02-02 15:05:00,50.15,50.25,50.15,50.23,75661.0,45.0697,45.1596,45.0697,45.1416,75661.0
2021-02-02 15:10:00,50.23,50.24,50.19,50.2,109899.0,45.1416,45.1506,45.1057,45.1146,109899.0
2021-02-02 15:15:00,50.21,50.3,50.2,50.25,96161.0,45.1236,45.2045,45.1146,45.1596,96161.0
2021-02-02 15:20:00,50.25,50.29,50.24,50.28,87127.0,45.1596,45.1955,45.1506,45.1865,87127.0
2021-02-02 15:25:00,50.29,50.3,50.25,50.26,101687.0,45.1955,45.2045,45.1596,45.1686,101687.0
2021-02-02 15:30:00,50.25,50.31,50.25,50.3,118397.0,45.1596,45.2135,45.1596,45.2045,118397.0
2021-02-02 15:35:00,50.3,50.33,50.26,50.28,156883.0,45.2045,45.2315,45.1686,45.1865,156883.0
2021-02-02 15:40:00,50.28,50.29,50.21,50.21,143973.0,45.1865,45.1955,45.1236,45.1236,143973.0
2021-02-02 15:45:00,50.22,50.23,50.16,50.17,199434.0,45.1326,45.1416,45.0787,45.0877,199434.0
2021-02-02 15:50:00,50.16,50.19,50.1,50.11,418466.0,45.0787,45.1057,45.0248,45.0338,418466.0
2021-02-02 15:55:00,50.1,50.12,50.02,50.08,625647.0,45.0248,45.0428,44.9529,45.0068,625647.0
2021-02-03 09:30:00,50.17,50.28,50.02,50.26,315137.0,45.0877,45.1865,44.9529,45.1686,315137.0
2021-02-03 09:35:00,50.27,50.34,50.2,50.21,109306.0,45.1776,45.2405,45.1146,45.1236,109306.0
2021-02-03 09:40:00,50.21,50.23,50.11,50.13,80462.0,45.1236,45.1416,45.0338,45.0517,80462.0
2021-02-03 09:45:00,50.13,50.24,50.09,50.2,231334.0,45.0517,45.1506,45.0158,45.1146,231334.0
2021-02-03 09:50:00,50.19,50.24,50.07,50.09,118268.0,45.1057,45.1506,44.9978,45.0158,118268.0
2021-02-03 09:55:00,50.09,50.15,50.07,50.1,78713.0,45.0158,45.0697,44.9978,45.0248,78713.0
2021-02-03 10:00:00,50.11,50.2,50.08,50.1,159713.0,45.0338,45.1146,45.0068,45.0248,159713.0
2021-02-03 10:05:00,50.09,50.12,50.01,50.04,107351.0,45.0158,45.0428,44.9439,44.9709,107351.0
2021-02-03 10:10:00,50.04,50.09,49.98,50.03,193993.0,44.9709,45.0158,44.9169,44.9619,193993.0
2021-02-03 10:15:00,50.03,50.06,49.92,49.92,116333.0,44.9619,44.9888,44.863,44.863,116333.0
2021-02-03 10:20:00,49.92,49.97,49.82,49.85,104712.0,44.863,44.9079,44.7731,44.8001,104712.0
2021-02-03 10:25:00,49.84,49.9,49.79,49.86,112611.0,44.7911,44.845,44.7462,44.8091,112611.0
2021-02-03 10:30:00,49.85,49.87,49.82,49.83,95401.0,44.8001,44.8181,44.7731,44.7821,95401.0
2021-02-03 10:35:00,49.84,49.84,49.81,49.83,44904.0,44.7911,44.7911,44.7642,44.7821,44904.0
2021-02-03 10:40:00,49.83,49.89,49.81,49.87,84697.0,44.7821,44.8361,44.7642,44.8181,84697.0
2021-02-03 10:45:00,49.87,49.87,49.77,49.77,78666.0,44.8181,44.8181,44.7282,44.7282,78666.0
2021-02-03 10:50:00,49.77,49.82,49.72,49.76,73731.0,44.7282,44.7731,44.6833,44.7192,73731.0
2021-02-03 10:55:00,49.76,49.86,49.73,49.85,50189.0,44.7192,44.8091,44.6923,44.8001,50189.0
2021-02-03 11:00:00,49.85,49.85,49.8,49.83,36220.0,44.8001,44.8001,44.7552,44.7821,36220.0
2021-02-03 11:05:00,49.83,49.83,49.78,49.81,46819.0,44.7821,44.7821,44.7372,44.7642,46819.0
2021-02-03 11:10:00,49.81,49.84,49.77,49.79,42473.0,44.7642,44.7911,44.7282,44.7462,42473.0
2021-02-03 11:15:00,49.79,49.8,49.75,49.79,71515.0,44.7462,44.7552,44.7102,44.7462,71515.0
2021-02-03 11:20:00,49.79,49.83,49.77,49.81,38311.0,44.7462,44.7821,44.7282,44.7642,38311.0
2021-02-03 11:25:00,49.81,49.81,49.77,49.79,41965.0,44.7642,44.7642,44.7282,44.7462,41965.0
2021-02-03 11:30:00,49.8,49.88,49.77,49.8,122960.0,44.7552,44.8271,44.7282,44.7552,122960.0
2021-02-03 11:35:00,49.8,49.88,49.79,49.87,57742.0,44.7552,44.8271,44.7462,44.8181,57742.0
2021-02-03 11:40:00,49.87,49.96,49.86,49.91,50261.0,44.8181,44.899,44.8091,44.854,50261.0
2021-02-03 11:45:00,49.91,49.91,49.88,49.9,97263.0,44.854,44.854,44.8271,44.845,97263.0
2021-02-03 11:50:00,49.9,49.9,49.83,49.88,45796.0,44.845,44.845,44.7821,44.8271,45796.0
2021-02-03 11:55:00,49.88,49.9,49.87,49.89,42317.0,44.8271,44.845,44.8181,44.8361,42317.0
2021-02-03 12:00:00,49.89,49.92,49.88,49.89,37511.0,44.8361,44.863,44.8271,44.8361,37511.0
2021-02-03 12:05:00,49.88,49.92,49.87,49.89,38520.0,44.8271,44.863,44.8181,44.8361,38520.0
2021-02-03 12:10:00,49.88,49.88,49.83,49.86,34224.0,44.8271,44.8271,44.7821,44.8091,34224.0
2021-02-03 12:15:00,49.86,49.92,49.85,49.88,34596.0,44.8091,44.863,44.8001,44.8271,34596.0
2021-02-03 12:20:00,49.88,49.89,49.85,49.86,41422.0,44.8271,44.8361,44.8001,44.8091,41422.0
2021-02-03 12:25:00,49.86,49.87,49.83,49.86,30698.0,44.8091,44.8181,44.7821,44.8091,30698.0
2021-02-03 12:30:00,49.85,49.86,49.82,49.83,47419.0,44.8001,44.8091,44.7731,44.7821,47419.0
2021-02-03 12:35:00,49.83,49.87,49.82,49.87,34998.0,44.7821,44.8181,44.7731,44.8181,34998.0
2021-02-03 12:40:00,49.87,49.91,49.83,49.9,44905.0,44.8181,44.854,44.7821,44.845,44905.0
2021-02-03 12:45:00,49.9,49.93,49.88,49.92,35940.0,44.845,44.872,44.8271,44.863,35940.0
2021-02-03 12:50:00,49.92,49.93,49.9,49.91,45662.0,44.863,44.872,44.845,44.854,45662.0
2021-02-03 12:55:00,49.91,49.92,49.86,49.86,28844.0,44.854,44.863,44.8091,44.8091,28844.0
2021-02-03 13:00:00,49.86,49.89,49.86,49.89,33567.0,44.8091,44.8361,44.8091,44.8361,33567.0
2021-02-03 13:05:00,49.88,49.91,49.87,49.89,33473.0,44.8271,44.854,44.8181,44.8361,33473.0
2021-02-03 13:10:00,49.89,49.94,49.88,49.93,44407.0,44.8361,44.881,44.8271,44.872,44407.0
2021-02-03 13:15:00,49.93,49.98,49.92,49.95,41080.0,44.872,44.9169,44.863,44.89,41080.0
2021-02-03 13:20:00,49.95,49.98,49.92,49.97,34503.0,44.89,44.9169,44.863,44.9079,34503.0
2021-02-03 13:25:00,49.97,49.98,49.94,49.97,34383.0,44.9079,44.9169,44.881,44.9079,34383.0
2021-02-03 13:30:00,49.96,49.97,49.91,49.91,41274.0,44.899,44.9079,44.854,44.854,41274.0
2021-02-03 13:35:00,49.91,49.94,49.91,49.94,29874.0,44.854,44.881,44.854,44.881,29874.0
2021-02-03 13:40:00,49.93,49.96,49.92,49.94,51833.0,44.872,44.899,44.863,44.881,51833.0
2021-02-03 13:45:00,49.94,49.98,49.92,49.98,51713.0,44.881,44.9169,44.863,44.9169,51713.0
2021-02-03 13:50:00,49.98,49.98,49.95,49.96,29729.0,44.9169,44.9169,44.89,44.899,29729.0
2021-02-03 13:55:00,49.96,50.0,49.95,50.0,32840.0,44.899,44.9349,44.89,44.9349,32840.0
2021-02-03 14:00:00,49.99,50.06,49.98,50.05,55811.0,44.9259,44.9888,44.9169,44.9798,55811.0
2021-02-03 14:05:00,50.05,50.09,50.04,50.08,40487.0,44.9798,45.0158,44.9709,45.0068,40487.0
2021-02-03 14:10:00,50.08,50.09,50.04,50.06,45424.0,45.0068,45.0158,44.9709,44.9888,45424.0
2021-02-03 14:15:00,50.06,50.09,50.05,50.07,33783.0,44.9888,45.0158,44.9798,44.9978,33783.0
2021-02-03 14:20:00,50.07,50.08,50.02,50.03,37407.0,44.9978,45.0068,44.9529,44.9619,37407.0
2021-02-03 14:25:00,50.02,50.06,50.01,50.02,44706.0,44.9529,44.9888,44.9439,44.9529,44706.0
2021-02-03 14:30:00,50.02,50.06,50.01,50.06,44831.0,44.9529,44.9888,44.9439,44.9888,44831.0
2021-02-03 14:35:00,50.05,50.09,50.04,50.04,53161.0,44.9798,45.0158,44.9709,44.9709,53161.0
2021-02-03 14:40:00,50.05,50.07,50.02,50.04,43870.0,44.9798,44.9978,44.9529,44.9709,43870.0
2021-02-03 14:45:00,50.04,50.04,50.01,50.01,27247.0,44.9709,44.9709,44.9439,44.9439,27247.0
2021-02-03 14:50:00,50.02,50.03,50.0,50.03,45000.0,44.9529,44.9619,44.9349,44.9619,45000.0
2021-02-03 14:55:00,50.03,50.04,49.98,49.98,57409.0,44.9619,44.9709,44.9169,44.9169,57409.0
2021-02-03 15:00:00,49.98,50.0,49.94,49.97,77899.0,44.9169,44.9349,44.881,44.9079,77899.0
2021-02-03 15:05:00,49.97,49.98,49.94,49.96,40334.0,44.9079,44.9169,44.881,44.899,40334.0
2021-02-03 15:10:00,49.96,49.98,49.93,49.97,41951.0,44.899,44.9169,44.872,44.9079,41951.0
2021-02-03 15:15:00,49.97,49.97,49.92,49.93,44492.0,44.9079,44.9079,44.863,44.872,44492.0
2021-02-03 15:20:00,49.93,49.99,49.93,49.98,108567.0,44.872,44.9259,44.872,44.9169,108567.0
2021-02-03 15:25:00,49.99,50.09,49.98,50.08,176020.0,44.9259,45.0158,44.9169,45.0068,176020.0
2021-02-03 15:30:00,50.07,50.09,50.0,50.05,107869.0,44.9978,45.0158,44.9349,44.9798,107869.0
2021-02-03 15:35:00,50.04,50.04,50.0,50.01,118077.0,44.9709,44.9709,44.9349,44.9439,118077.0
2021-02-03 15:40:00,50.01,50.12,50.0,50.11,126783.0,44.9439,45.0428,44.9349,45.0338,126783.0
2021-02-03 15:45:00,50.12,50.14,50.06,50.09,103615.0,45.0428,45.0607,44.9888,45.0158,103615.0
2021-02-03 15:50:00,50.08,50.13,50.04,50.07,353211.0,45.0068,45.0517,44.9709,44.9978,353211.0
2021-02-03 15:55:00,50.07,50.09,50.01,50.01,515668.0,44.9978,45.0158,44.9439,44.9439,515668.0
2021-02-04 09:30:00,50.3,50.39,50.16,50.25,278484.0,45.2045,45.2854,45.0787,45.1596,278484.0
2021-02-04 09:35:00,50.25,50.37,50.23,50.26,119025.0,45.1596,45.2674,45.1416,45.1686,119025.0
2021-02-04 09:40:00,50.26,50.33,50.23,50.27,107373.0,45.1686,45.2315,45.1416,45.1776,107373.0
2021-02-04 09:45:00,50.26,50.34,50.25,50.32,92594.0,45.1686,45.2405,45.1596,45.2225,92594.0
2021-02-04 09:50:00,50.32,50.32,50.21,50.28,73716.0,45.2225,45.2225,45.1236,45.1865,73716.0
2021-02-04 09:55:00,50.28,50.28,50.19,50.25,147794.0,45.1865,45.1865,45.1057,45.1596,147794.0
2021-02-04 10:00:00,50.25,50.32,50.22,50.32,89447.0,45.1596,45.2225,45.1326,45.2225,89447.0
2021-02-04 10:05:00,50.33,50.36,50.26,50.3,69361.0,45.2315,45.2584,45.1686,45.2045,69361.0
2021-02-04 10:10:00,50.3,50.37,50.3,50.34,93582.0,45.2045,45.2674,45.2045,45.2405,93582.0
2021-02-04 10:15:00,50.35,50.35,50.25,50.26,110015.0,45.2495,45.2495,45.1596,45.1686,110015.0
2021-02-04 10:20:00,50.26,50.27,50.16,50.2,75164.0,45.1686,45.1776,45.0787,45.1146,75164.0
2021-02-04 10:25:00,50.2,50.2,50.06,50.15,113330.0,45.1146,45.1146,44.9888,45.0697,113330.0
2021-02-04 10:30:00,50.15,50.16,50.04,50.1,63731.0,45.0697,45.0787,44.9709,45.0248,63731.0
2021-02-04 10:35:00,50.11,50.14,50.06,50.13,86861.0,45.0338,45.0607,44.9888,45.0517,86861.0
2021-02-04 10:40:00,50.14,50.19,50.08,50.19,61638.0,45.0607,45.1057,45.0068,45.1057,61638.0
2021-02-04 10:45:00,50.19,50.22,50.15,50.16,39905.0,45.1057,45.1326,45.0697,45.0787,39905.0
2021-02-04 10:50:00,50.17,50.24,50.15,50.23,59298.0,45.0877,45.1506,45.0697,45.1416,59298.0
2021-02-04 10:55:00,50.23,50.31,50.23,50.28,48714.0,45.1416,45.2135,45.1416,45.1865,48714.0
2021-02-04 11:00:00,50.29,50.29,50.23,50.28,63396.0,45.1955,45.1955,45.1416,45.1865,63396.0
2021-02-04 11:05:00,50.27,50.31,50.25,50.3,228966.0,45.1776,45.2135,45.1596,45.2045,228966.0
2021-02-04 11:10:00,50.3,50.3,50.24,50.27,101619.0,45.2045,45.2045,45.1506,45.1776,101619.0
2021-02-04 11:15:00,50.27,50.34,50.26,50.28,112196.0,45.1776,45.2405,45.1686,45.1865,112196.0
2021-02-04 11:20:00,50.28,50.32,50.26,50.27,151854.0,45.1865,45.2225,45.1686,45.1776,151854.0
2021-02-04 11:25:00,50.26,50.31,50.26,50.29,66679.0,45.1686,45.2135,45.1686,45.1955,66679.0
2021-02-04 11:30:00,50.28,50.35,50.21,50.33,267706.0,45.1865,45.2495,45.1236,45.2315,267706.0
2021-02-04 11:35:00,50.33,50.37,50.31,50.35,69210.0,45.2315,45.2674,45.2135,45.2495,69210.0
2021-02-04 11:40:00,50.34,50.36,50.33,50.35,39107.0,45.2405,45.2584,45.2315,45.2495,39107.0
2021-02-04 11:45:00,50.36,50.36,50.26,50.26,40333.0,45.2584,45.2584,45.1686,45.1686,40333.0
2021-02-04 11:50:00,50.27,50.29,50.24,50.25,26835.0,45.1776,45.1955,45.1506,45.1596,26835.0
2021-02-04 11:55:00,50.25,50.3,50.24,50.3,36021.0,45.1596,45.2045,45.1506,45.2045,36021.0
2021-02-04 12:00:00,50.29,50.32,50.27,50.29,56026.0,45.1955,45.2225,45.1776,45.1955,56026.0
2021-02-04 12:05:00,50.29,50.32,50.26,50.3,30910.0,45.1955,45.2225,45.1686,45.2045,30910.0
2021-02-04 12:10:00,50.29,50.3,50.27,50.28,31285.0,45.1955,45.2045,45.1776,45.1865,31285.0
2021-02-04 12:15:00,50.29,50.31,50.26,50.3,36197.0,45.1955,45.2135,45.1686,45.2045,36197.0
2021-02-04 12:20:00,50.29,50.31,50.29,50.29,26894.0,45.1955,45.2135,45.1955,45.1955,26894.0
2021-02-04 12:25:00,50.3,50.32,50.27,50.32,36217.0,45.2045,45.2225,45.1776,45.2225,36217.0
2021-02-04 12:30:00,50.31,50.4,50.3,50.37,92659.0,45.2135,45.2944,45.2045,45.2674,92659.0
2021-02-04 12:35:00,50.37,50.4,50.35,50.37,38698.0,45.2674,45.2944,45.2495,45.2674,38698.0
2021-02-04 12:40:00,50.37,50.4,50.36,50.39,28097.0,45.2674,45.2944,45.2584,45.2854,28097.0
2021-02-04 12:45:00,50.39,50.4,50.37,50.38,27677.0,45.2854,45.2944,45.2674,45.2764,27677.0
2021-02-04 12:50:00,50.39,50.41,50.38,50.41,23572.0,45.2854,45.3034,45.2764,45.3034,23572.0
2021-02-04 12:55:00,50.41,50.41,50.37,50.38,30753.0,45.3034,45.3034,45.2674,45.2764,30753.0
2021-02-04 13:00:00,50.38,50.43,50.37,50.41,50498.0,45.2764,45.3213,45.2674,45.3034,50498.0
2021-02-04 13:05:00,50.41,50.41,50.37,50.38,20209.0,45.3034,45.3034,45.2674,45.2764,20209.0
2021-02-04 13:10:00,50.39,50.4,50.38,50.39,23604.0,45.2854,45.2944,45.2764,45.2854,23604.0
2021-02-04 13:15:00,50.39,50.4,50.38,50.39,20985.0,45.2854,45.2944,45.2764,45.2854,20985.0
2021-02-04 13:20:00,50.39,50.41,50.38,50.4,50070.0,45.2854,45.3034,45.2764,45.2944,50070.0
2021-02-04 13:25:00,50.4,50.42,50.35,50.38,25081.0,45.2944,45.3124,45.2495,45.2764,25081.0
2021-02-04 13:30:00,50.39,50.39,50.36,50.37,25539.0,45.2854,45.2854,45.2584,45.2674,25539.0
2021-02-04 13:35:00,50.37,50.37,50.32,50.33,32531.0,45.2674,45.2674,45.2225,45.2315,32531.0
2021-02-04 13:40:00,50.33,50.34,50.3,50.31,23047.0,45.2315,45.2405,45.2045,45.2135,23047.0
2021-02-04 13:45:00,50.3,50.32,50.28,50.3,35132.0,45.2045,45.2225,45.1865,45.2045,35132.0
2021-02-04 13:50:00,50.29,50.3,50.26,50.3,22874.0,45.1955,45.2045,45.1686,45.2045,22874.0
2021-02-04 13:55:00,50.3,50.3,50.22,50.23,20181.0,45.2045,45.2045,45.1326,45.1416,20181.0
2021-02-04 14:00:00,50.23,50.27,50.22,50.25,34468.0,45.1416,45.1776,45.1326,45.1596,34468.0
2021-02-04 14:05:00,50.26,50.29,50.25,50.29,45460.0,45.1686,45.1955,45.1596,45.1955,45460.0
2021-02-04 14:10:00,50.29,50.29,50.25,50.26,21959.0,45.1955,45.1955,45.1596,45.1686,21959.0
2021-02-04 14:15:00,50.26,50.26,50.22,50.23,23955.0,45.1686,45.1686,45.1326,45.1416,23955.0
2021-02-04 14:20:00,50.23,50.24,50.21,50.24,23930.0,45.1416,45.1506,45.1236,45.1506,23930.0
2021-02-04 14:25:00,50.24,50.27,50.23,50.27,34065.0,45.1506,45.1776,45.1416,45.1776,34065.0
2021-02-04 14:30:00,50.27,50.27,50.23,50.26,28173.0,45.1776,45.1776,45.1416,45.1686,28173.0
2021-02-04 14:35:00,50.25,50.3,50.25,50.28,27309.0,45.1596,45.2045,45.1596,45.1865,27309.0
2021-02-04 14:40:00,50.28,50.32,50.27,50.3,39216.0,45.1865,45.2225,45.1776,45.2045,39216.0
2021-02-04 14:45:00,50.31,50.34,50.28,50.32,33001.0,45.2135,45.2405,45.1865,45.2225,33001.0
2021-02-04 14:50:00,50.32,50.33,50.31,50.32,30759.0,45.2225,45.2315,45.2135,45.2225,30759.0
2021-02-04 14:55:00,50.32,50.34,50.29,50.33,49042.0,45.2225,45.2405,45.1955,45.2315,49042.0
2021-02-04 15:00:00,50.34,50.35,50.31,50.34,40546.0,45.2405,45.2495,45.2135,45.2405,40546.0
2021-02-04 15:05:00,50.34,50.34,50.32,50.33,20908.0,45.2405,45.2405,45.2225,45.2315,20908.0
2021-02-04 15:10:00,50.33,50.33,50.29,50.3,46848.0,45.2315,45.2315,45.1955,45.2045,46848.0
2021-02-04 15:15:00,50.29,50.35,50.28,50.35,65134.0,45.1955,45.2495,45.1865,45.2495,65134.0
2021-02-04 15:20:00,50.34,50.35,50.3,50.3,51614.0,45.2405,45.2495,45.2045,45.2045,51614.0
2021-02-04 15:25:00,50.3,50.35,50.3,50.34,38728.0,45.2045,45.2495,45.2045,45.2405,38728.0
2021-02-04 15:30:00,50.34,50.37,50.32,50.37,72196.0,45.2405,45.2674,45.2225,45.2674,72196.0
2021-02-04 15:35:00,50.37,50.39,50.35,50.39,61088.0,45.2674,45.2854,45.2495,45.2854,61088.0
2021-02-04 15:40:00,50.39,50.44,50.38,50.42,81575.0,45.2854,45.3303,45.2764,45.3124,81575.0
2021-02-04 15:45:00,50.42,50.45,50.38,50.39,98567.0,45.3124,45.3393,45.2764,45.2854,98567.0
2021-02-04 15:50:00,50.38,50.39,50.32,50.33,204958.0,45.2764,45.2854,45.2225,45.2315,204958.0
2021-02-04 15:55:00,50.32,50.41,50.3,50.36,381302.0,45.2225,45.3034,45.2045,45.2584,381302.0
2021-02-05 09:30:00,49.95,50.1,49.88,49.94,334866.0,44.89,45.0248,44.8271,44.881,334866.0
2021-02-05 09:35:00,49.94,49.96,49.83,49.89,144695.0,44.881,44.899,44.7821,44.8361,144695.0
2021-02-05 09:40:00,49.89,49.99,49.89,49.95,157343.0,44.8361,44.9259,44.8361,44.89,157343.0
2021-02-05 09:45:00,49.95,50.0,49.9,49.99,123147.0,44.89,44.9349,44.845,44.9259,123147.0
2021-02-05 09:50:00,50.0,50.09,49.96,49.96,121723.0,44.9349,45.0158,44.899,44.899,121723.0
2021-02-05 09:55:00,49.96,49.97,49.87,49.91,108484.0,44.899,44.9079,44.8181,44.854,108484.0
2021-02-05 10:00:00,49.91,49.92,49.8,49.8,144870.0,44.854,44.863,44.7552,44.7552,144870.0
2021-02-05 10:05:00,49.81,49.85,49.76,49.82,151247.0,44.7642,44.8001,44.7192,44.7731,151247.0
2021-02-05 10:10:00,49.83,49.86,49.76,49.77,60837.0,44.7821,44.8091,44.7192,44.7282,60837.0
2021-02-05 10:15:00,49.76,49.77,49.67,49.69,113655.0,44.7192,44.7282,44.6383,44.6563,113655.0
2021-02-05 10:20:00,49.7,49.74,49.65,49.66,143329.0,44.6653,44.7012,44.6204,44.6294,143329.0
2021-02-05 10:25:00,49.67,49.77,49.67,49.76,163013.0,44.6383,44.7282,44.6383,44.7192,163013.0
2021-02-05 10:30:00,49.76,49.86,49.75,49.82,130784.0,44.7192,44.8091,44.7102,44.7731,130784.0
2021-02-05 10:35:00,49.83,49.83,49.75,49.78,227319.0,44.7821,44.7821,44.7102,44.7372,227319.0
2021-02-05 10:40:00,49.78,49.88,49.77,49.79,137010.0,44.7372,44.8271,44.7282,44.7462,137010.0
2021-02-05 10:45:00,49.79,49.86,49.77,49.85,131031.0,44.7462,44.8091,44.7282,44.8001,131031.0
2021-02-05 10:50:00,49.86,49.88,49.84,49.85,172331.0,44.8091,44.8271,44.7911,44.8001,172331.0
2021-02-05 10:55:00,49.85,49.89,49.84,49.87,143421.0,44.8001,44.8361,44.7911,44.8181,143421.0
2021-02-05 11:00:00,49.88,49.99,49.87,49.96,133947.0,44.8271,44.9259,44.8181,44.899,133947.0
2021-02-05 11:05:00,49.96,49.96,49.92,49.92,145900.0,44.899,44.899,44.863,44.863,145900.0
2021-02-05 11:10:00,49.92,49.93,49.84,49.88,76016.0,44.863,44.872,44.7911,44.8271,76016.0
2021-02-05 11:15:00,49.88,49.92,49.87,49.9,77266.0,44.8271,44.863,44.8181,44.845,77266.0
2021-02-05 11:20:00,49.9,49.95,49.89,49.93,163626.0,44.845,44.89,44.8361,44.872,163626.0
2021-02-05 11:25:00,49.92,49.93,49.85,49.87,94501.0,44.863,44.872,44.8001,44.8181,94501.0
2021-02-05 11:30:00,49.87,49.91,49.84,49.87,194562.0,44.8181,44.854,44.7911,44.8181,194562.0
2021-02-05 11:35:00,49.87,49.95,49.87,49.92,67422.0,44.8181,44.89,44.8181,44.863,67422.0
2021-02-05 11:40:00,49.92,49.94,49.9,49.92,48544.0,44.863,44.881,44.845,44.863,48544.0
2021-02-05 11:45:00,49.93,49.93,49.9,49.91,37609.0,44.872,44.872,44.845,44.854,37609.0
2021-02-05 11:50:00,49.91,49.94,49.89,49.91,60349.0,44.854,44.881,44.8361,44.854,60349.0
2021-02-05 11:55:00,49.91,49.92,49.86,49.89,44896.0,44.854,44.863,44.8091,44.8361,44896.0
2021-02-05 12:00:00,49.89,49.89,49.87,49.88,70464.0,44.8361,44.8361,44.8181,44.8271,70464.0
2021-02-05 12:05:00,49.87,49.87,49.84,49.84,32834.0,44.8181,44.8181,44.7911,44.7911,32834.0
2021-02-05 12:10:00,49.84,49.85,49.8,49.8,95023.0,44.7911,44.8001,44.7552,44.7552,95023.0
2021-02-05 12:15:00,49.8,49.84,49.78,49.8,59077.0,44.7552,44.7911,44.7372,44.7552,59077.0
2021-02-05 12:20:00,49.81,49.81,49.77,49.77,29960.0,44.7642,44.7642,44.7282,44.7282,29960.0
2021-02-05 12:25:00,49.78,49.82,49.76,49.8,43839.0,44.7372,44.7731,44.7192,44.7552,43839.0
2021-02-05 12:30:00,49.81,49.82,49.76,49.78,33926.0,44.7642,44.7731,44.7192,44.7372,33926.0
2021-02-05 12:35:00,49.79,49.79,49.76,49.78,37195.0,44.7462,44.7462,44.7192,44.7372,37195.0
2021-02-05 12:40:00,49.77,49.82,49.77,49.8,37657.0,44.7282,44.7731,44.7282,44.7552,37657.0
2021-02-05 12:45:00,49.8,49.81,49.77,49.8,48336.0,44.7552,44.7642,44.7282,44.7552,48336.0
2021-02-05 12:50:00,49.8,49.83,49.8,49.83,27840.0,44.7552,44.7821,44.7552,44.7821,27840.0
2021-02-05 12:55:00,49.83,49.84,49.81,49.82,41720.0,44.7821,44.7911,44.7642,44.7731,41720.0
2021-02-05 13:00:00,49.83,49.83,49.8,49.8,38652.0,44.7821,44.7821,44.7552,44.7552,38652.0
2021-02-05 13:05:00,49.81,49.82,49.79,49.8,52722.0,44.7642,44.7731,44.7462,44.7552,52722.0
2021-02-05 13:10:00,49.79,49.8,49.76,49.77,33651.0,44.7462,44.7552,44.7192,44.7282,33651.0
2021-02-05 13:15:00,49.77,49.78,49.75,49.77,61289.0,44.7282,44.7372,44.7102,44.7282,61289.0
2021-02-05 13:20:00,49.78,49.8,49.77,49.8,50615.0,44.7372,44.7552,44.7282,44.7552,50615.0
2021-02-05 13:25:00,49.79,49.8,49.76,49.78,40764.0,44.7462,44.7552,44.7192,44.7372,40764.0
2021-02-05 13:30:00,49.78,49.84,49.77,49.84,53161.0,44.7372,44.7911,44.7282,44.7911,53161.0
2021-02-05 13:35:00,49.84,49.88,49.83,49.86,37299.0,44.7911,44.8271,44.7821,44.8091,37299.0
2021-02-05 13:40:00,49.85,49.85,49.81,49.85,42666.0,44.8001,44.8001,44.7642,44.8001,42666.0
2021-02-05 13:45:00,49.85,49.87,49.83,49.84,58051.0,44.8001,44.8181,44.7821,44.7911,58051.0
2021-02-05 13:50:00,49.84,49.84,49.77,49.78,95448.0,44.7911,44.7911,44.7282,44.7372,95448.0
2021-02-05 13:55:00,49.78,49.81,49.76,49.79,87309.0,44.7372,44.7642,44.7192,44.7462,87309.0
2021-02-05 14:00:00,49.79,49.79,49.75,49.76,107642.0,44.7462,44.7462,44.7102,44.7192,107642.0
2021-02-05 14:05:00,49.76,49.78,49.75,49.78,38474.0,44.7192,44.7372,44.7102,44.7372,38474.0
2021-02-05 14:10:00,49.77,49.81,49.76,49.78,57291.0,44.7282,44.7642,44.7192,44.7372,57291.0
2021-02-05 14:15:00,49.77,49.8,49.77,49.78,68171.0,44.7282,44.7552,44.7282,44.7372,68171.0
2021-02-05 14:20:00,49.78,49.78,49.75,49.75,36964.0,44.7372,44.7372,44.7102,44.7102,36964.0
2021-02-05 14:25:00,49.76,49.82,49.75,49.81,119141.0,44.7192,44.7731,44.7102,44.7642,119141.0
2021-02-05 14:30:00,49.82,49.82,49.73,49.74,130831.0,44.7731,44.7731,44.6923,44.7012,130831.0
2021-02-05 14:35:00,49.74,49.76,49.72,49.73,78084.0,44.7012,44.7192,44.6833,44.6923,78084.0
2021-02-05 14:40:00,49.73,49.76,49.71,49.74,83249.0,44.6923,44.7192,44.6743,44.7012,83249.0
2021-02-05 14:45:00,49.75,49.75,49.72,49.73,52524.0,44.7102,44.7102,44.6833,44.6923,52524.0
2021-02-05 14:50:00,49.73,49.74,49.72,49.73,76500.0,44.6923,44.7012,44.6833,44.6923,76500.0
2021-02-05 14:55:00,49.73,49.73,49.72,49.73,78140.0,44.6923,44.6923,44.6833,44.6923,78140.0
2021-02-05 15:00:00,49.73,49.75,49.68,49.73,86063.0,44.6923,44.7102,44.6473,44.6923,86063.0
2021-02-05 15:05:00,49.73,49.75,49.71,49.73,57917.0,44.6923,44.7102,44.6743,44.6923,57917.0
2021-02-05 15:10:00,49.73,49.74,49.69,49.72,85462.0,44.6923,44.7012,44.6563,44.6833,85462.0
2021-02-05 15:15:00,49.72,49.77,49.71,49.72,78527.0,44.6833,44.7282,44.6743,44.6833,78527.0
2021-02-05 15:20:00,49.72,49.73,49.7,49.7,73965.0,44.6833,44.6923,44.6653,44.6653,73965.0
2021-02-05 15:25:00,49.71,49.72,49.68,49.71,116954.0,44.6743,44.6833,44.6473,44.6743,116954.0
2021-02-05 15:30:00,49.71,49.73,49.7,49.73,95792.0,44.6743,44.6923,44.6653,44.6923,95792.0
2021-02-05 15:35:00,49.73,49.75,49.71,49.75,114838.0,44.6923,44.7102,44.6743,44.7102,114838.0
2021-02-05 15:40:00,49.74,49.8,49.74,49.77,112431.0,44.7012,44.7552,44.7012,44.7282,112431.0
2021-02-05 15:45:00,49.76,49.77,49.7,49.71,221787.0,44.7192,44.7282,44.6653,44.6743,221787.0
2021-02-05 15:50:00,49.72,49.73,49.66,49.68,423768.0,44.6833,44.6923,44.6294,44.6473,423768.0
2021-02-05 15:55:00,49.67,49.74,49.66,49.72,698766.0,44.6383,44.7012,44.6294,44.6833,698766.0
2021-02-08 09:30:00,50.11,50.11,49.88,50.07,513084.0,45.0338,45.0338,44.8271,44.9978,513084.0
2021-02-08 09:35:00,50.07,50.18,50.02,50.17,171564.0,44.9978,45.0967,44.9529,45.0877,171564.0
2021-02-08 09:40:00,50.17,50.2,50.03,50.18,379537.0,45.0877,45.1146,44.9619,45.0967,379537.0
2021-02-08 09:45:00,50.17,50.3,50.15,50.22,219673.0,45.0877,45.2045,45.0697,45.1326,219673.0
2021-02-08 09:50:00,50.23,50.33,50.21,50.31,232699.0,45.1416,45.2315,45.1236,45.2135,232699.0
2021-02-08 09:55:00,50.3,50.31,50.26,50.28,106567.0,45.2045,45.2135,45.1686,45.1865,106567.0
2021-02-08 10:00:00,50.28,50.53,50.27,50.45,314602.0,45.1865,45.4112,45.1776,45.3393,314602.0
2021-02-08 10:05:00,50.45,50.51,50.35,50.35,88665.0,45.3393,45.3932,45.2495,45.2495,88665.0
2021-02-08 10:10:00,50.36,50.36,50.3,50.33,108730.0,45.2584,45.2584,45.2045,45.2315,108730.0
2021-02-08 10:15:00,50.33,50.35,50.3,50.34,98638.0,45.2315,45.2495,45.2045,45.2405,98638.0
2021-02-08 10:20:00,50.34,50.36,50.25,50.26,67487.0,45.2405,45.2584,45.1596,45.1686,67487.0
2021-02-08 10:25:00,50.26,50.26,50.17,50.22,305310.0,45.1686,45.1686,45.0877,45.1326,305310.0
2021-02-08 10:30:00,50.21,50.22,50.16,50.18,123951.0,45.1236,45.1326,45.0787,45.0967,123951.0
2021-02-08 10:35:00,50.17,50.19,50.11,50.15,115819.0,45.0877,45.1057,45.0338,45.0697,115819.0
2021-02-08 10:40:00,50.15,50.23,50.12,50.21,83114.0,45.0697,45.1416,45.0428,45.1236,83114.0
2021-02-08 10:45:00,50.21,50.27,50.16,50.24,50295.0,45.1236,45.1776,45.0787,45.1506,50295.0
2021-02-08 10:50:00,50.25,50.29,50.22,50.24,53549.0,45.1596,45.1955,45.1326,45.1506,53549.0
2021-02-08 10:55:00,50.25,50.28,50.18,50.2,83147.0,45.1596,45.1865,45.0967,45.1146,83147.0
2021-02-08 11:00:00,50.2,50.23,50.18,50.2,82642.0,45.1146,45.1416,45.0967,45.1146,82642.0
2021-02-08 11:05:00,50.2,50.21,50.13,50.15,52961.0,45.1146,45.1236,45.0517,45.0697,52961.0
2021-02-08 11:10:00,50.15,50.15,50.07,50.07,67474.0,45.0697,45.0697,44.9978,44.9978,67474.0
2021-02-08 11:15:00,50.07,50.1,50.06,50.08,71607.0,44.9978,45.0248,44.9888,45.0068,71607.0
2021-02-08 11:20:00,50.07,50.1,50.03,50.05,56245.0,44.9978,45.0248,44.9619,44.9798,56245.0
2021-02-08 11:25:00,50.05,50.06,50.02,50.02,61871.0,44.9798,44.9888,44.9529,44.9529,61871.0
2021-02-08 11:30:00,50.02,50.05,49.95,49.96,116343.0,44.9529,44.9798,44.89,44.899,116343.0
2021-02-08 11:35:00,49.96,49.97,49.88,49.9,42239.0,44.899,44.9079,44.8271,44.845,42239.0
2021-02-08 11:40:00,49.89,49.89,49.8,49.82,63769.0,44.8361,44.8361,44.7552,44.7731,63769.0
2021-02-08 11:45:00,49.82,49.96,49.82,49.95,53367.0,44.7731,44.899,44.7731,44.89,53367.0
2021-02-08 11:50:00,49.96,49.99,49.94,49.96,29054.0,44.899,44.9259,44.881,44.899,29054.0
2021-02-08 11:55:00,49.96,49.99,49.94,49.95,43949.0,44.899,44.9259,44.881,44.89,43949.0
2021-02-08 12:00:00,49.95,49.98,49.94,49.98,31412.0,44.89,44.9169,44.881,44.9169,31412.0
2021-02-08 12:05:00,49.98,50.03,49.97,50.01,34799.0,44.9169,44.9619,44.9079,44.9439,34799.0
2021-02-08 12:10:00,50.01,50.05,50.01,50.04,37867.0,44.9439,44.9798,44.9439,44.9709,37867.0
2021-02-08 12:15:00,50.03,50.03,49.99,50.01,19006.0,44.9619,44.9619,44.9259,44.9439,19006.0
2021-02-08 12:20:00,50.01,50.02,49.96,50.0,59849.0,44.9439,44.9529,44.899,44.9349,59849.0
2021-02-08 12:25:00,50.0,50.02,49.97,49.98,35314.0,44.9349,44.9529,44.9079,44.9169,35314.0
2021-02-08 12:30:00,49.98,49.99,49.96,49.97,42498.0,44.9169,44.9259,44.899,44.9079,42498.0
2021-02-08 12:35:00,49.97,49.97,49.92,49.95,74058.0,44.9079,44.9079,44.863,44.89,74058.0
2021-02-08 12:40:00,49.95,50.02,49.95,49.98,82321.0,44.89,44.9529,44.89,44.9169,82321.0
2021-02-08 12:45:00,49.98,50.0,49.94,49.95,59111.0,44.9169,44.9349,44.881,44.89,59111.0
2021-02-08 12:50:00,49.96,49.96,49.91,49.94,34041.0,44.899,44.899,44.854,44.881,34041.0
2021-02-08 12:55:00,49.93,49.95,49.91,49.94,19427.0,44.872,44.89,44.854,44.881,19427.0
2021-02-08 13:00:00,49.94,49.94,49.88,49.9,35808.0,44.881,44.881,44.8271,44.845,35808.0
2021-02-08 13:05:00,49.89,49.92,49.85,49.91,50007.0,44.8361,44.863,44.8001,44.854,50007.0
2021-02-08 13:10:00,49.91,49.93,49.86,49.87,51102.0,44.854,44.872,44.8091,44.8181,51102.0
2021-02-08 13:15:00,49.87,49.91,49.87,49.9,34987.0,44.8181,44.854,44.8181,44.845,34987.0
2021-02-08 13:20:00,49.9,49.92,49.86,49.86,52928.0,44.845,44.863,44.8091,44.8091,52928.0
2021-02-08 13:25:00,49.86,49.88,49.82,49.87,63341.0,44.8091,44.8271,44.7731,44.8181,63341.0
2021-02-08 13:30:00,49.87,49.95,49.87,49.93,94402.0,44.8181,44.89,44.8181,44.872,94402.0
2021-02-08 13:35:00,49.94,49.97,49.93,49.97,25738.0,44.881,44.9079,44.872,44.9079,25738.0
2021-02-08 13:40:00,49.97,49.99,49.96,49.98,64687.0,44.9079,44.9259,44.899,44.9169,64687.0
2021-02-08 13:45:00,49.98,50.0,49.95,49.96,59610.0,44.9169,44.9349,44.89,44.899,59610.0
2021-02-08 13:50:00,49.96,49.96,49.9,49.9,34229.0,44.899,44.899,44.845,44.845,34229.0
2021-02-08 13:55:00,49.9,49.94,49.89,49.93,66361.0,44.845,44.881,44.8361,44.872,66361.0
2021-02-08 14:00:00,49.93,49.93,49.88,49.89,30597.0,44.872,44.872,44.8271,44.8361,30597.0
2021-02-08 14:05:00,49.9,49.92,49.88,49.89,50538.0,44.845,44.863,44.8271,44.8361,50538.0
2021-02-08 14:10:00,49.89,49.94,49.88,49.92,40620.0,44.8361,44.881,44.8271,44.863,40620.0
2021-02-08 14:15:00,49.92,49.96,49.9,49.91,41232.0,44.863,44.899,44.845,44.854,41232.0
2021-02-08 14:20:00,49.92,49.96,49.91,49.94,59055.0,44.863,44.899,44.854,44.881,59055.0
2021-02-08 14:25:00,49.94,49.95,49.91,49.95,35518.0,44.881,44.89,44.854,44.89,35518.0
2021-02-08 14:30:00,49.95,49.96,49.93,49.94,45710.0,44.89,44.899,44.872,44.881,45710.0
2021-02-08 14:35:00,49.94,49.94,49.9,49.92,41785.0,44.881,44.881,44.845,44.863,41785.0
2021-02-08 14:40:00,49.91,49.97,49.9,49.97,38617.0,44.854,44.9079,44.845,44.9079,38617.0
2021-02-08 14:45:00,49.97,49.97,49.92,49.94,37563.0,44.9079,44.9079,44.863,44.881,37563.0
2021-02-08 14:50:00,49.93,49.95,49.91,49.95,46738.0,44.872,44.89,44.854,44.89,46738.0
2021-02-08 14:55:00,49.95,49.96,49.92,49.93,45315.0,44.89,44.899,44.863,44.872,45315.0
2021-02-08 15:00:00,49.93,49.95,49.91,49.94,49703.0,44.872,44.89,44.854,44.881,49703.0
2021-02-08 15:05:00,49.93,49.95,49.9,49.91,58155.0,44.872,44.89,44.845,44.854,58155.0
2021-02-08 15:10:00,49.91,49.99,49.9,49.99,65537.0,44.854,44.9259,44.845,44.9259,65537.0
2021-02-08 15:15:00,49.98,49.99,49.96,49.97,54923.0,44.9169,44.9259,44.899,44.9079,54923.0
2021-02-08 15:20:00,49.97,50.0,49.96,50.0,82030.0,44.9079,44.9349,44.899,44.9349,82030.0
2021-02-08 15:25:00,49.99,50.04,49.99,50.03,62518.0,44.9259,44.9709,44.9259,44.9619,62518.0
2021-02-08 15:30:00,50.04,50.11,50.03,50.1,53654.0,44.9709,45.0338,44.9619,45.0248,53654.0
2021-02-08 15:35:00,50.11,50.11,50.08,50.1,35247.0,45.0338,45.0338,45.0068,45.0248,35247.0
2021-02-08 15:40:00,50.1,50.11,50.08,50.09,57590.0,45.0248,45.0338,45.0068,45.0158,57590.0
2021-02-08 15:45:00,50.09,50.12,50.08,50.09,71045.0,45.0158,45.0428,45.0068,45.0158,71045.0
2021-02-08 15:50:00,50.09,50.13,50.07,50.1,192274.0,45.0158,45.0517,44.9978,45.0248,192274.0
2021-02-08 15:55:00,50.1,50.13,50.01,50.05,375453.0,45.0248,45.0517,44.9439,44.9798,375453.0
2021-02-09 09:30:00,50.13,50.27,50.04,50.23,227921.0,45.0517,45.1776,44.9709,45.1416,227921.0
2021-02-09 09:35:00,50.24,50.29,50.21,50.27,173515.0,45.1506,45.1955,45.1236,45.1776,173515.0
2021-02-09 09:40:00,50.28,50.35,50.21,50.29,160288.0,45.1865,45.2495,45.1236,45.1955,160288.0
2021-02-09 09:45:00,50.29,50.43,50.28,50.43,147967.0,45.1955,45.3213,45.1865,45.3213,147967.0
2021-02-09 09:50:00,50.44,50.53,50.35,50.46,208833.0,45.3303,45.4112,45.2495,45.3483,208833.0
2021-02-09 09:55:00,50.46,50.51,50.41,50.45,77842.0,45.3483,45.3932,45.3034,45.3393,77842.0
2021-02-09 10:00:00,50.46,50.47,50.37,50.42,84813.0,45.3483,45.3573,45.2674,45.3124,84813.0
2021-02-09 10:05:00,50.41,50.52,50.4,50.52,90108.0,45.3034,45.4022,45.2944,45.4022,90108.0
2021-02-09 10:10:00,50.53,50.6,50.5,50.59,81286.0,45.4112,45.4741,45.3843,45.4651,81286.0
2021-02-09 10:15:00,50.6,50.64,50.54,50.58,108467.0,45.4741,45.5101,45.4202,45.4562,108467.0
2021-02-09 10:20:00,50.58,50.59,50.53,50.55,88779.0,45.4562,45.4651,45.4112,45.4292,88779.0
2021-02-09 10:25:00,50.55,50.59,50.55,50.55,72180.0,45.4292,45.4651,45.4292,45.4292,72180.0
2021-02-09 10:30:00,50.56,50.59,50.54,50.55,85602.0,45.4382,45.4651,45.4202,45.4292,85602.0
2021-02-09 10:35:00,50.55,50.56,50.45,50.52,122383.0,45.4292,45.4382,45.3393,45.4022,122383.0
2021-02-09 10:40:00,50.52,50.55,50.45,50.47,62252.0,45.4022,45.4292,45.3393,45.3573,62252.0
2021-02-09 10:45:00,50.47,50.51,50.46,50.48,59995.0,45.3573,45.3932,45.3483,45.3663,59995.0
2021-02-09 10:50:00,50.47,50.49,50.43,50.48,103898.0,45.3573,45.3753,45.3213,45.3663,103898.0
2021-02-09 10:55:00,50.48,50.5,50.41,50.45,39792.0,45.3663,45.3843,45.3034,45.3393,39792.0
2021-02-09 11:00:00,50.45,50.45,50.33,50.36,87712.0,45.3393,45.3393,45.2315,45.2584,87712.0
2021-02-09 11:05:00,50.37,50.41,50.36,50.39,76113.0,45.2674,45.3034,45.2584,45.2854,76113.0
2021-02-09 11:10:00,50.39,50.45,50.38,50.43,79361.0,45.2854,45.3393,45.2764,45.3213,79361.0
2021-02-09 11:15:00,50.43,50.43,50.35,50.37,85003.0,45.3213,45.3213,45.2495,45.2674,85003.0
2021-02-09 11:20:00,50.36,50.49,50.35,50.48,76013.0,45.2584,45.3753,45.2495,45.3663,76013.0
2021-02-09 11:25:00,50.48,50.49,50.36,50.36,51380.0,45.3663,45.3753,45.2584,45.2584,51380.0
2021-02-09 11:30:00,50.37,50.39,50.3,50.36,111888.0,45.2674,45.2854,45.2045,45.2584,111888.0
2021-02-09 11:35:00,50.35,50.37,50.31,50.34,60581.0,45.2495,45.2674,45.2135,45.2405,60581.0
2021-02-09 11:40:00,50.34,50.37,50.31,50.32,43630.0,45.2405,45.2674,45.2135,45.2225,43630.0
2021-02-09 11:45:00,50.33,50.35,50.31,50.32,25992.0,45.2315,45.2495,45.2135,45.2225,25992.0
2021-02-09 11:50:00,50.32,50.32,50.28,50.28,18241.0,45.2225,45.2225,45.1865,45.1865,18241.0
2021-02-09 11:55:00,50.28,50.31,50.27,50.3,45348.0,45.1865,45.2135,45.1776,45.2045,45348.0
2021-02-09 12:00:00,50.3,50.32,50.27,50.32,44413.0,45.2045,45.2225,45.1776,45.2225,44413.0
2021-02-09 12:05:00,50.32,50.33,50.28,50.29,35872.0,45.2225,45.2315,45.1865,45.1955,35872.0
2021-02-09 12:10:00,50.29,50.34,50.27,50.32,66738.0,45.1955,45.2405,45.1776,45.2225,66738.0
2021-02-09 12:15:00,50.32,50.35,50.31,50.33,53689.0,45.2225,45.2495,45.2135,45.2315,53689.0
2021-02-09 12:20:00,50.33,50.36,50.32,50.34,35261.0,45.2315,45.2584,45.2225,45.2405,35261.0
2021-02-09 12:25:00,50.34,50.35,50.3,50.3,35838.0,45.2405,45.2495,45.2045,45.2045,35838.0
2021-02-09 12:30:00,50.3,50.3,50.26,50.27,32999.0,45.2045,45.2045,45.1686,45.1776,32999.0
2021-02-09 12:35:00,50.27,50.28,50.26,50.27,52618.0,45.1776,45.1865,45.1686,45.1776,52618.0
2021-02-09 12:40:00,50.26,50.28,50.25,50.27,29284.0,45.1686,45.1865,45.1596,45.1776,29284.0
2021-02-09 12:45:00,50.27,50.29,50.21,50.26,111258.0,45.1776,45.1955,45.1236,45.1686,111258.0
2021-02-09 12:50:00,50.26,50.33,50.24,50.33,43195.0,45.1686,45.2315,45.1506,45.2315,43195.0
2021-02-09 12:55:00,50.33,50.36,50.33,50.34,30755.0,45.2315,45.2584,45.2315,45.2405,30755.0
2021-02-09 13:00:00,50.34,50.38,50.33,50.38,51783.0,45.2405,45.2764,45.2315,45.2764,51783.0
2021-02-09 13:05:00,50.38,50.4,50.33,50.34,64445.0,45.2764,45.2944,45.2315,45.2405,64445.0
2021-02-09 13:10:00,50.34,50.39,50.31,50.32,80991.0,45.2405,45.2854,45.2135,45.2225,80991.0
2021-02-09 13:15:00,50.31,50.33,50.3,50.32,28509.0,45.2135,45.2315,45.2045,45.2225,28509.0
2021-02-09 13:20:00,50.31,50.33,50.26,50.28,67950.0,45.2135,45.2315,45.1686,45.1865,67950.0
2021-02-09 13:25:00,50.28,50.32,50.27,50.27,37138.0,45.1865,45.2225,45.1776,45.1776,37138.0
2021-02-09 13:30:00,50.27,50.28,50.21,50.22,38336.0,45.1776,45.1865,45.1236,45.1326,38336.0
2021-02-09 13:35:00,50.22,50.23,50.21,50.21,32432.0,45.1326,45.1416,45.1236,45.1236,32432.0
2021-02-09 13:40:00,50.22,50.22,50.18,50.2,46143.0,45.1326,45.1326,45.0967,45.1146,46143.0
2021-02-09 13:45:00,50.21,50.29,50.2,50.26,72084.0,45.1236,45.1955,45.1146,45.1686,72084.0
2021-02-09 13:50:00,50.26,50.28,50.22,50.23,46535.0,45.1686,45.1865,45.1326,45.1416,46535.0
2021-02-09 13:55:00,50.23,50.25,50.22,50.23,30867.0,45.1416,45.1596,45.1326,45.1416,30867.0
2021-02-09 14:00:00,50.23,50.28,50.22,50.25,29302.0,45.1416,45.1865,45.1326,45.1596,29302.0
2021-02-09 14:05:00,50.24,50.25,50.22,50.24,29107.0,45.1506,45.1596,45.1326,45.1506,29107.0
2021-02-09 14:10:00,50.23,50.27,50.23,50.27,33218.0,45.1416,45.1776,45.1416,45.1776,33218.0
2021-02-09 14:15:00,50.27,50.31,50.26,50.31,40966.0,45.1776,45.2135,45.1686,45.2135,40966.0
2021-02-09 14:20:00,50.31,50.35,50.29,50.35,53676.0,45.2135,45.2495,45.1955,45.2495,53676.0
2021-02-09 14:25:00,50.35,50.36,50.31,50.35,62536.0,45.2495,45.2584,45.2135,45.2495,62536.0
2021-02-09 14:30:00,50.34,50.39,50.33,50.37,51904.0,45.2405,45.2854,45.2315,45.2674,51904.0
2021-02-09 14:35:00,50.37,50.41,50.36,50.39,45866.0,45.2674,45.3034,45.2584,45.2854,45866.0
2021-02-09 14:40:00,50.39,50.41,50.35,50.38,91204.0,45.2854,45.3034,45.2495,45.2764,91204.0
2021-02-09 14:45:00,50.38,50.39,50.31,50.33,113600.0,45.2764,45.2854,45.2135,45.2315,113600.0
2021-02-09 14:50:00,50.33,50.35,50.31,50.34,70681.0,45.2315,45.2495,45.2135,45.2405,70681.0
2021-02-09 14:55:00,50.34,50.37,50.33,50.37,46421.0,45.2405,45.2674,45.2315,45.2674,46421.0
2021-02-09 15:00:00,50.37,50.39,50.33,50.34,118198.0,45.2674,45.2854,45.2315,45.2405,118198.0
2021-02-09 15:05:00,50.34,50.4,50.34,50.4,58168.0,45.2405,45.2944,45.2405,45.2944,58168.0
2021-02-09 15:10:00,50.39,50.4,50.35,50.36,58254.0,45.2854,45.2944,45.2495,45.2584,58254.0
2021-02-09 15:15:00,50.36,50.37,50.34,50.37,72766.0,45.2584,45.2674,45.2405,45.2674,72766.0
2021-02-09 15:20:00,50.36,50.37,50.32,50.32,61559.0,45.2584,45.2674,45.2225,45.2225,61559.0
2021-02-09 15:25:00,50.33,50.34,50.31,50.31,51143.0,45.2315,45.2405,45.2135,45.2135,51143.0
2021-02-09 15:30:00,50.32,50.36,50.31,50.35,73837.0,45.2225,45.2584,45.2135,45.2495,73837.0
2021-02-09 15:35:00,50.36,50.42,50.34,50.42,59547.0,45.2584,45.3124,45.2405,45.3124,59547.0
2021-02-09 15:40:00,50.41,50.44,50.36,50.43,120127.0,45.3034,45.3303,45.2584,45.3213,120127.0
2021-02-09 15:45:00,50.43,50.43,50.37,50.37,106353.0,45.3213,45.3213,45.2674,45.2674,106353.0
2021-02-09 15:50:00,50.36,50.4,50.34,50.39,312149.0,45.2584,45.2944,45.2405,45.2854,312149.0
2021-02-09 15:55:00,50.39,50.42,50.36,50.41,302075.0,45.2854,45.3124,45.2584,45.3034,302075.0
2021-02-10 09:30:00,50.78,50.84,50.72,50.79,308866.0,45.6359,45.6898,45.582,45.6449,308866.0
2021-02-10 09:35:00,50.8,50.82,50.69,50.71,120261.0,45.6539,45.6718,45.555,45.573,120261.0
2021-02-10 09:40:00,50.7,50.73,50.63,50.68,129212.0,45.564,45.591,45.5011,45.546,129212.0
2021-02-10 09:45:00,50.69,50.72,50.64,50.68,96040.0,45.555,45.582,45.5101,45.546,96040.0
2021-02-10 09:50:00,50.68,50.73,50.62,50.65,111114.0,45.546,45.591,45.4921,45.5191,111114.0
2021-02-10 09:55:00,50.64,50.68,50.6,50.63,75483.0,45.5101,45.546,45.4741,45.5011,75483.0
2021-02-10 10:00:00,50.62,50.66,50.59,50.65,115035.0,45.4921,45.528,45.4651,45.5191,115035.0
2021-02-10 10:05:00,50.64,50.65,50.47,50.49,153119.0,45.5101,45.5191,45.3573,45.3753,153119.0
2021-02-10 10:10:00,50.49,50.57,50.45,50.51,309383.0,45.3753,45.4472,45.3393,45.3932,309383.0
2021-02-10 10:15:00,50.51,50.51,50.31,50.31,248145.0,45.3932,45.3932,45.2135,45.2135,248145.0
2021-02-10 10:20:00,50.3,50.3,50.05,50.07,228268.0,45.2045,45.2045,44.9798,44.9978,228268.0
2021-02-10 10:25:00,50.06,50.19,49.97,50.09,221916.0,44.9888,45.1057,44.9079,45.0158,221916.0
2021-02-10 10:30:00,50.09,50.09,49.94,49.97,148374.0,45.0158,45.0158,44.881,44.9079,148374.0
2021-02-10 10:35:00,49.98,50.03,49.97,49.98,123306.0,44.9169,44.9619,44.9079,44.9169,123306.0
2021-02-10 10:40:00,49.98,49.99,49.77,49.79,225839.0,44.9169,44.9259,44.7282,44.7462,225839.0
2021-02-10 10:45:00,49.79,49.91,49.75,49.86,141077.0,44.7462,44.854,44.7102,44.8091,141077.0
2021-02-10 10:50:00,49.87,49.93,49.82,49.89,105916.0,44.8181,44.872,44.7731,44.8361,105916.0
2021-02-10 10:55:00,49.9,50.04,49.88,50.01,107515.0,44.845,44.9709,44.8271,44.9439,107515.0
2021-02-10 11:00:00,50.01,50.02,49.95,49.95,119529.0,44.9439,44.9529,44.89,44.89,119529.0
2021-02-10 11:05:00,49.96,50.13,49.91,50.11,160424.0,44.899,45.0517,44.854,45.0338,160424.0
2021-02-10 11:10:00,50.12,50.24,50.12,50.2,64103.0,45.0428,45.1506,45.0428,45.1146,64103.0
2021-02-10 11:15:00,50.2,50.24,50.18,50.21,63897.0,45.1146,45.1506,45.0967,45.1236,63897.0
2021-02-10 11:20:00,50.2,50.27,50.19,50.22,74579.0,45.1146,45.1776,45.1057,45.1326,74579.0
2021-02-10 11:25:00,50.23,50.24,50.06,50.06,57641.0,45.1416,45.1506,44.9888,44.9888,57641.0
2021-02-10 11:30:00,50.07,50.09,49.91,50.07,149406.0,44.9978,45.0158,44.854,44.9978,149406.0
2021-02-10 11:35:00,50.07,50.14,50.07,50.07,47353.0,44.9978,45.0607,44.9978,44.9978,47353.0
2021-02-10 11:40:00,50.07,50.09,50.03,50.05,46171.0,44.9978,45.0158,44.9619,44.9798,46171.0
2021-02-10 11:45:00,50.04,50.06,50.01,50.03,50720.0,44.9709,44.9888,44.9439,44.9619,50720.0
2021-02-10 11:50:00,50.03,50.07,50.02,50.05,36145.0,44.9619,44.9978,44.9529,44.9798,36145.0
2021-02-10 11:55:00,50.05,50.07,49.97,49.98,35384.0,44.9798,44.9978,44.9079,44.9169,35384.0
2021-02-10 12:00:00,49.98,50.0,49.88,49.89,45502.0,44.9169,44.9349,44.8271,44.8361,45502.0
2021-02-10 12:05:00,49.89,49.92,49.86,49.91,57808.0,44.8361,44.863,44.8091,44.854,57808.0
2021-02-10 12:10:00,49.91,49.97,49.9,49.94,31353.0,44.854,44.9079,44.845,44.881,31353.0
2021-02-10 12:15:00,49.94,49.97,49.9,49.92,37565.0,44.881,44.9079,44.845,44.863,37565.0
2021-02-10 12:20:00,49.91,49.92,49.83,49.86,48986.0,44.854,44.863,44.7821,44.8091,48986.0
2021-02-10 12:25:00,49.85,49.9,49.83,49.86,35839.0,44.8001,44.845,44.7821,44.8091,35839.0
2021-02-10 12:30:00,49.86,49.9,49.84,49.89,57827.0,44.8091,44.845,44.7911,44.8361,57827.0
2021-02-10 12:35:00,49.89,49.91,49.86,49.87,35045.0,44.8361,44.854,44.8091,44.8181,35045.0
2021-02-10 12:40:00,49.87,49.91,49.87,49.89,32584.0,44.8181,44.854,44.8181,44.8361,32584.0
2021-02-10 12:45:00,49.9,49.96,49.88,49.95,39856.0,44.845,44.899,44.8271,44.89,39856.0
2021-02-10 12:50:00,49.94,49.99,49.94,49.96,39963.0,44.881,44.9259,44.881,44.899,39963.0
2021-02-10 12:55:00,49.95,49.98,49.94,49.95,41588.0,44.89,44.9169,44.881,44.89,41588.0
2021-02-10 13:00:00,49.95,49.97,49.92,49.97,29118.0,44.89,44.9079,44.863,44.9079,29118.0
2021-02-10 13:05:00,49.97,49.98,49.93,49.94,35619.0,44.9079,44.9169,44.872,44.881,35619.0
2021-02-10 13:10:00,49.93,49.95,49.92,49.94,25332.0,44.872,44.89,44.863,44.881,25332.0
2021-02-10 13:15:00,49.94,49.99,49.93,49.97,37252.0,44.881,44.9259,44.872,44.9079,37252.0
2021-02-10 13:20:00,49.96,49.99,49.95,49.99,24020.0,44.899,44.9259,44.89,44.9259,24020.0
2021-02-10 13:25:00,49.99,50.0,49.96,49.96,29604.0,44.9259,44.9349,44.899,44.899,29604.0
2021-02-10 13:30:00,49.96,49.99,49.96,49.97,27556.0,44.899,44.9259,44.899,44.9079,27556.0
2021-02-10 13:35:00,49.98,49.98,49.93,49.95,47326.0,44.9169,44.9169,44.872,44.89,47326.0
2021-02-10 13:40:00,49.95,49.97,49.93,49.96,31644.0,44.89,44.9079,44.872,44.899,31644.0
2021-02-10 13:45:00,49.96,49.96,49.92,49.93,48622.0,44.899,44.899,44.863,44.872,48622.0
2021-02-10 13:50:00,49.92,49.95,49.9,49.92,79121.0,44.863,44.89,44.845,44.863,79121.0
2021-02-10 13:55:00,49.92,49.99,49.92,49.98,47884.0,44.863,44.9259,44.863,44.9169,47884.0
2021-02-10 14:00:00,49.98,50.04,49.96,50.03,57366.0,44.9169,44.9709,44.899,44.9619,57366.0
2021-02-10 14:05:00,50.02,50.04,49.99,50.02,63474.0,44.9529,44.9709,44.9259,44.9529,63474.0
2021-02-10 14:10:00,50.01,50.03,49.94,49.94,33628.0,44.9439,44.9619,44.881,44.881,33628.0
2021-02-10 14:15:00,49.95,49.97,49.93,49.96,40747.0,44.89,44.9079,44.872,44.899,40747.0
2021-02-10 14:20:00,49.97,49.97,49.92,49.94,24108.0,44.9079,44.9079,44.863,44.881,24108.0
2021-02-10 14:25:00,49.95,50.0,49.92,49.99,59428.0,44.89,44.9349,44.863,44.9259,59428.0
2021-02-10 14:30:00,49.99,50.03,49.96,50.03,35931.0,44.9259,44.9619,44.899,44.9619,35931.0
2021-02-10 14:35:00,50.03,50.03,49.99,50.03,21538.0,44.9619,44.9619,44.9259,44.9619,21538.0
2021-02-10 14:40:00,50.04,50.07,50.03,50.06,27517.0,44.9709,44.9978,44.9619,44.9888,27517.0
2021-02-10 14:45:00,50.05,50.15,50.05,50.14,78731.0,44.9798,45.0697,44.9798,45.0607,78731.0
2021-02-10 14:50:00,50.14,50.18,50.13,50.15,50723.0,45.0607,45.0967,45.0517,45.0697,50723.0
2021-02-10 14:55:00,50.16,50.18,50.15,50.16,38856.0,45.0787,45.0967,45.0697,45.0787,38856.0
2021-02-10 15:00:00,50.16,50.23,50.16,50.21,73819.0,45.0787,45.1416,45.0787,45.1236,73819.0
2021-02-10 15:05:00,50.21,50.24,50.21,50.22,239457.0,45.1236,45.1506,45.1236,45.1326,239457.0
2021-02-10 15:10:00,50.21,50.3,50.21,50.29,95274.0,45.1236,45.2045,45.1236,45.1955,95274.0
2021-02-10 15:15:00,50.28,50.39,50.26,50.39,163366.0,45.1865,45.2854,45.1686,45.2854,163366.0
2021-02-10 15:20:00,50.39,50.48,50.39,50.46,161544.0,45.2854,45.3663,45.2854,45.3483,161544.0
2021-02-10 15:25:00,50.46,50.5,50.42,50.44,136677.0,45.3483,45.3843,45.3124,45.3303,136677.0
2021-02-10 15:30:00,50.44,50.46,50.23,50.23,106342.0,45.3303,45.3483,45.1416,45.1416,106342.0
2021-02-10 15:35:00,50.24,50.28,50.14,50.15,132221.0,45.1506,45.1865,45.0607,45.0697,132221.0
2021-02-10 15:40:00,50.16,50.16,50.03,50.04,146151.0,45.0787,45.0787,44.9619,44.9709,146151.0
2021-02-10 15:45:00,50.04,50.11,50.03,50.09,195544.0,44.9709,45.0338,44.9619,45.0158,195544.0
2021-02-10 15:50:00,50.08,50.11,49.98,50.0,343413.0,45.0068,45.0338,44.9169,44.9349,343413.0
2021-02-10 15:55:00,50.0,50.03,49.94,49.95,596437.0,44.9349,44.9619,44.881,44.89,596437.0
2021-02-11 09:30:00,50.35,50.38,50.0,50.03,699783.0,45.2495,45.2764,44.9349,44.9619,699783.0
2021-02-11 09:35:00,50.02,50.18,49.8,50.18,254822.0,44.9529,45.0967,44.7552,45.0967,254822.0
2021-02-11 09:40:00,50.18,50.22,50.07,50.13,209176.0,45.0967,45.1326,44.9978,45.0517,209176.0
2021-02-11 09:45:00,50.11,50.19,49.96,49.96,223751.0,45.0338,45.1057,44.899,44.899,223751.0
2021-02-11 09:50:00,49.97,49.98,49.81,49.83,196979.0,44.9079,44.9169,44.7642,44.7821,196979.0
2021-02-11 09:55:00,49.83,49.85,49.62,49.66,347492.0,44.7821,44.8001,44.5934,44.6294,347492.0
2021-02-11 10:00:00,49.68,49.83,49.66,49.77,256469.0,44.6473,44.7821,44.6294,44.7282,256469.0
2021-02-11 10:05:00,49.76,49.81,49.74,49.77,152391.0,44.7192,44.7642,44.7012,44.7282,152391.0
2021-02-11 10:10:00,49.77,49.85,49.76,49.84,152245.0,44.7282,44.8001,44.7192,44.7911,152245.0
2021-02-11 10:15:00,49.83,50.0,49.82,49.89,135306.0,44.7821,44.9349,44.7731,44.8361,135306.0
2021-02-11 10:20:00,49.89,50.06,49.88,49.97,133320.0,44.8361,44.9888,44.8271,44.9079,133320.0
2021-02-11 10:25:00,49.97,50.24,49.97,50.24,202402.0,44.9079,45.1506,44.9079,45.1506,202402.0
2021-02-11 10:30:00,50.23,50.41,50.21,50.39,186398.0,45.1416,45.3034,45.1236,45.2854,186398.0
2021-02-11 10:35:00,50.39,50.43,50.18,50.23,107436.0,45.2854,45.3213,45.0967,45.1416,107436.0
2021-02-11 10:40:00,50.23,50.3,50.07,50.08,75703.0,45.1416,45.2045,44.9978,45.0068,75703.0
2021-02-11 10:45:00,50.08,50.15,50.02,50.04,81040.0,45.0068,45.0697,44.9529,44.9709,81040.0
2021-02-11 10:50:00,50.02,50.14,49.99,50.09,269904.0,44.9529,45.0607,44.9259,45.0158,269904.0
2021-02-11 10:55:00,50.08,50.14,50.03,50.07,132962.0,45.0068,45.0607,44.9619,44.9978,132962.0
2021-02-11 11:00:00,50.06,50.23,50.03,50.22,115040.0,44.9888,45.1416,44.9619,45.1326,115040.0
2021-02-11 11:05:00,50.23,50.31,50.21,50.29,92556.0,45.1416,45.2135,45.1236,45.1955,92556.0
2021-02-11 11:10:00,50.29,50.32,50.22,50.23,76589.0,45.1955,45.2225,45.1326,45.1416,76589.0
2021-02-11 11:15:00,50.23,50.26,50.13,50.16,116826.0,45.1416,45.1686,45.0517,45.0787,116826.0
2021-02-11 11:20:00,50.16,50.16,50.08,50.11,117507.0,45.0787,45.0787,45.0068,45.0338,117507.0
2021-02-11 11:25:00,50.11,50.12,50.06,50.12,170511.0,45.0338,45.0428,44.9888,45.0428,170511.0
2021-02-11 11:30:00,50.12,50.18,49.96,50.02,320358.0,45.0428,45.0967,44.899,44.9529,320358.0
2021-02-11 11:35:00,50.03,50.09,50.01,50.04,42244.0,44.9619,45.0158,44.9439,44.9709,42244.0
2021-02-11 11:40:00,50.04,50.06,50.0,50.01,44683.0,44.9709,44.9888,44.9349,44.9439,44683.0
2021-02-11 11:45:00,50.02,50.04,49.9,49.91,51953.0,44.9529,44.9709,44.845,44.854,51953.0
2021-02-11 11:50:00,49.91,49.93,49.86,49.89,55106.0,44.854,44.872,44.8091,44.8361,55106.0
2021-02-11 11:55:00,49.86,49.9,49.83,49.84,42226.0,44.8091,44.845,44.7821,44.7911,42226.0
2021-02-11 12:00:00,49.85,49.92,49.83,49.87,85204.0,44.8001,44.863,44.7821,44.8181,85204.0
2021-02-11 12:05:00,49.87,49.87,49.76,49.78,41619.0,44.8181,44.8181,44.7192,44.7372,41619.0
2021-02-11 12:10:00,49.78,49.81,49.76,49.79,47379.0,44.7372,44.7642,44.7192,44.7462,47379.0
2021-02-11 12:15:00,49.8,49.82,49.72,49.73,44164.0,44.7552,44.7731,44.6833,44.6923,44164.0
2021-02-11 12:20:00,49.72,49.76,49.71,49.72,64023.0,44.6833,44.7192,44.6743,44.6833,64023.0
2021-02-11 12:25:00,49.71,49.72,49.62,49.63,104432.0,44.6743,44.6833,44.5934,44.6024,104432.0
2021-02-11 12:30:00,49.63,49.66,49.6,49.62,133813.0,44.6024,44.6294,44.5754,44.5934,133813.0
2021-02-11 12:35:00,49.62,49.64,49.6,49.64,102257.0,44.5934,44.6114,44.5754,44.6114,102257.0
2021-02-11 12:40:00,49.63,49.71,49.61,49.67,42303.0,44.6024,44.6743,44.5844,44.6383,42303.0
2021-02-11 12:45:00,49.67,49.73,49.64,49.73,42928.0,44.6383,44.6923,44.6114,44.6923,42928.0
2021-02-11 12:50:00,49.73,49.77,49.72,49.74,28842.0,44.6923,44.7282,44.6833,44.7012,28842.0
2021-02-11 12:55:00,49.74,49.77,49.7,49.71,18197.0,44.7012,44.7282,44.6653,44.6743,18197.0
2021-02-11 13:00:00,49.72,49.74,49.71,49.72,32138.0,44.6833,44.7012,44.6743,44.6833,32138.0
2021-02-11 13:05:00,49.72,49.72,49.64,49.67,52490.0,44.6833,44.6833,44.6114,44.6383,52490.0
2021-02-11 13:10:00,49.67,49.72,49.65,49.71,35511.0,44.6383,44.6833,44.6204,44.6743,35511.0
2021-02-11 13:15:00,49.72,49.74,49.7,49.72,39104.0,44.6833,44.7012,44.6653,44.6833,39104.0
2021-02-11 13:20:00,49.72,49.8,49.71,49.76,57993.0,44.6833,44.7552,44.6743,44.7192,57993.0
2021-02-11 13:25:00,49.78,49.82,49.73,49.8,35437.0,44.7372,44.7731,44.6923,44.7552,35437.0
2021-02-11 13:30:00,49.8,49.81,49.75,49.77,20125.0,44.7552,44.7642,44.7102,44.7282,20125.0
2021-02-11 13:35:00,49.77,49.8,49.75,49.79,27650.0,44.7282,44.7552,44.7102,44.7462,27650.0
2021-02-11 13:40:00,49.79,49.82,49.76,49.77,18386.0,44.7462,44.7731,44.7192,44.7282,18386.0
2021-02-11 13:45:00,49.78,49.78,49.73,49.76,26112.0,44.7372,44.7372,44.6923,44.7192,26112.0
2021-02-11 13:50:00,49.77,49.78,49.74,49.76,36730.0,44.7282,44.7372,44.7012,44.7192,36730.0
2021-02-11 13:55:00,49.76,49.77,49.73,49.73,28222.0,44.7192,44.7282,44.6923,44.6923,28222.0
2021-02-11 14:00:00,49.73,49.74,49.67,49.68,47939.0,44.6923,44.7012,44.6383,44.6473,47939.0
2021-02-11 14:05:00,49.68,49.7,49.66,49.67,30271.0,44.6473,44.6653,44.6294,44.6383,30271.0
2021-02-11 14:10:00,49.66,49.67,49.62,49.64,34260.0,44.6294,44.6383,44.5934,44.6114,34260.0
2021-02-11 14:15:00,49.64,49.7,49.63,49.68,32785.0,44.6114,44.6653,44.6024,44.6473,32785.0
2021-02-11 14:20:00,49.68,49.74,49.67,49.71,45998.0,44.6473,44.7012,44.6383,44.6743,45998.0
2021-02-11 14:25:00,49.72,49.73,49.69,49.7,36107.0,44.6833,44.6923,44.6563,44.6653,36107.0
2021-02-11 14:30:00,49.71,49.72,49.69,49.69,24930.0,44.6743,44.6833,44.6563,44.6563,24930.0
2021-02-11 14:35:00,49.7,49.72,49.66,49.7,27818.0,44.6653,44.6833,44.6294,44.6653,27818.0
2021-02-11 14:40:00,49.7,49.75,49.68,49.73,33099.0,44.6653,44.7102,44.6473,44.6923,33099.0
2021-02-11 14:45:00,49.74,49.77,49.72,49.77,40144.0,44.7012,44.7282,44.6833,44.7282,40144.0
2021-02-11 14:50:00,49.77,49.8,49.75,49.8,40926.0,44.7282,44.7552,44.7102,44.7552,40926.0
2021-02-11 14:55:00,49.8,49.86,49.8,49.85,29038.0,44.7552,44.8091,44.7552,44.8001,29038.0
2021-02-11 15:00:00,49.85,49.94,49.84,49.88,72494.0,44.8001,44.881,44.7911,44.8271,72494.0
2021-02-11 15:05:00,49.87,49.9,49.86,49.88,50998.0,44.8181,44.845,44.8091,44.8271,50998.0
2021-02-11 15:10:00,49.88,49.92,49.85,49.91,83299.0,44.8271,44.863,44.8001,44.854,83299.0
2021-02-11 15:15:00,49.91,49.92,49.86,49.87,33551.0,44.854,44.863,44.8091,44.8181,33551.0
2021-02-11 15:20:00,49.88,49.92,49.85,49.92,53720.0,44.8271,44.863,44.8001,44.863,53720.0
2021-02-11 15:25:00,49.91,49.96,49.89,49.92,59000.0,44.854,44.899,44.8361,44.863,59000.0
2021-02-11 15:30:00,49.92,49.94,49.9,49.94,50758.0,44.863,44.881,44.845,44.881,50758.0
2021-02-11 15:35:00,49.93,49.94,49.86,49.87,68496.0,44.872,44.881,44.8091,44.8181,68496.0
2021-02-11 15:40:00,49.87,49.9,49.86,49.89,111810.0,44.8181,44.845,44.8091,44.8361,111810.0
2021-02-11 15:45:00,49.88,49.99,49.87,49.97,125338.0,44.8271,44.9259,44.8181,44.9079,125338.0
2021-02-11 15:50:00,49.97,50.03,49.9,50.03,232570.0,44.9079,44.9619,44.845,44.9619,232570.0
2021-02-11 15:55:00,50.02,50.11,50.0,50.09,306368.0,44.9529,45.0338,44.9349,45.0158,306368.0
2021-02-12 09:30:00,50.93,51.08,50.88,51.01,610692.0,45.7707,45.9055,45.7258,45.8426,610692.0
2021-02-12 09:35:00,51.0,51.13,50.96,51.07,268208.0,45.8336,45.9504,45.7977,45.8965,268208.0
2021-02-12 09:40:00,51.07,51.1,50.9,50.98,250055.0,45.8965,45.9235,45.7437,45.8156,250055.0
2021-02-12 09:45:00,50.99,51.0,50.88,50.92,202096.0,45.8246,45.8336,45.7258,45.7617,202096.0
2021-02-12 09:50:00,50.93,50.93,50.81,50.87,174500.0,45.7707,45.7707,45.6629,45.7168,174500.0
2021-02-12 09:55:00,50.87,50.88,50.8,50.87,147957.0,45.7168,45.7258,45.6539,45.7168,147957.0
2021-02-12 10:00:00,50.87,50.96,50.84,50.91,274835.0,45.7168,45.7977,45.6898,45.7527,274835.0
2021-02-12 10:05:00,50.91,50.98,50.9,50.97,201225.0,45.7527,45.8156,45.7437,45.8066,201225.0
2021-02-12 10:10:00,50.97,51.0,50.92,50.96,216924.0,45.8066,45.8336,45.7617,45.7977,216924.0
2021-02-12 10:15:00,50.97,51.0,50.94,50.94,230793.0,45.8066,45.8336,45.7797,45.7797,230793.0
2021-02-12 10:20:00,50.95,50.97,50.88,50.92,177617.0,45.7887,45.8066,45.7258,45.7617,177617.0
2021-02-12 10:25:00,50.92,50.95,50.87,50.89,118086.0,45.7617,45.7887,45.7168,45.7348,118086.0
2021-02-12 10:30:00,50.89,50.94,50.87,50.92,135790.0,45.7348,45.7797,45.7168,45.7617,135790.0
2021-02-12 10:35:00,50.92,50.99,50.91,50.98,135968.0,45.7617,45.8246,45.7527,45.8156,135968.0
2021-02-12 10:40:00,50.99,51.11,50.98,51.09,143170.0,45.8246,45.9325,45.8156,45.9145,143170.0
2021-02-12 10:45:00,51.1,51.16,51.09,51.15,105921.0,45.9235,45.9774,45.9145,45.9684,105921.0
2021-02-12 10:50:00,51.15,51.18,51.13,51.16,88510.0,45.9684,45.9954,45.9504,45.9774,88510.0
2021-02-12 10:55:00,51.16,51.22,51.14,51.19,107194.0,45.9774,46.0313,45.9594,46.0044,107194.0
2021-02-12 11:00:00,51.2,51.3,51.18,51.29,180687.0,46.0133,46.1032,45.9954,46.0942,180687.0
2021-02-12 11:05:00,51.3,51.39,51.29,51.36,264895.0,46.1032,46.1841,46.0942,46.1571,264895.0
2021-02-12 11:10:00,51.36,51.47,51.35,51.43,155600.0,46.1571,46.256,46.1482,46.22,155600.0
2021-02-12 11:15:00,51.44,51.47,51.31,51.32,135926.0,46.229,46.256,46.1122,46.1212,135926.0
2021-02-12 11:20:00,51.32,51.41,51.31,51.41,138012.0,46.1212,46.2021,46.1122,46.2021,138012.0
2021-02-12 11:25:00,51.41,51.43,51.34,51.42,190440.0,46.2021,46.22,46.1392,46.2111,190440.0
2021-02-12 11:30:00,51.42,51.64,51.39,51.63,329355.0,46.2111,46.4088,46.1841,46.3998,329355.0
2021-02-12 11:35:00,51.63,51.64,51.51,51.53,115672.0,46.3998,46.4088,46.2919,46.3099,115672.0
2021-02-12 11:40:00,51.53,51.56,51.51,51.51,67674.0,46.3099,46.3369,46.2919,46.2919,67674.0
2021-02-12 11:45:00,51.5,51.52,51.46,51.49,77908.0,46.283,46.3009,46.247,46.274,77908.0
2021-02-12 11:50:00,51.49,51.58,51.47,51.57,88777.0,46.274,46.3549,46.256,46.3459,88777.0
2021-02-12 11:55:00,51.57,51.62,51.56,51.6,148281.0,46.3459,46.3908,46.3369,46.3728,148281.0
2021-02-12 12:00:00,51.59,51.65,51.57,51.65,81661.0,46.3638,46.4178,46.3459,46.4178,81661.0
2021-02-12 12:05:00,51.65,51.65,51.57,51.57,77461.0,46.4178,46.4178,46.3459,46.3459,77461.0
2021-02-12 12:10:00,51.58,51.58,51.53,51.56,58349.0,46.3549,46.3549,46.3099,46.3369,58349.0
2021-02-12 12:15:00,51.56,51.59,51.55,51.55,62535.0,46.3369,46.3638,46.3279,46.3279,62535.0
2021-02-12 12:20:00,51.55,51.58,51.54,51.58,79358.0,46.3279,46.3549,46.3189,46.3549,79358.0
2021-02-12 12:25:00,51.58,51.61,51.56,51.58,49850.0,46.3549,46.3818,46.3369,46.3549,49850.0
2021-02-12 12:30:00,51.58,51.59,51.54,51.54,40738.0,46.3549,46.3638,46.3189,46.3189,40738.0
2021-02-12 12:35:00,51.55,51.57,51.52,51.55,64907.0,46.3279,46.3459,46.3009,46.3279,64907.0
2021-02-12 12:40:00,51.55,51.59,51.54,51.57,49410.0,46.3279,46.3638,46.3189,46.3459,49410.0
2021-02-12 12:45:00,51.58,51.6,51.56,51.58,64320.0,46.3549,46.3728,46.3369,46.3549,64320.0
2021-02-12 12:50:00,51.58,51.62,51.58,51.59,70314.0,46.3549,46.3908,46.3549,46.3638,70314.0
2021-02-12 12:55:00,51.59,51.63,51.58,51.61,82536.0,46.3638,46.3998,46.3549,46.3818,82536.0
2021-02-12 13:00:00,51.62,51.62,51.58,51.58,53149.0,46.3908,46.3908,46.3549,46.3549,53149.0
2021-02-12 13:05:00,51.58,51.59,51.53,51.56,68215.0,46.3549,46.3638,46.3099,46.3369,68215.0
2021-02-12 13:10:00,51.55,51.58,51.55,51.57,59743.0,46.3279,46.3549,46.3279,46.3459,59743.0
2021-02-12 13:15:00,51.57,51.58,51.51,51.52,75594.0,46.3459,46.3549,46.2919,46.3009,75594.0
2021-02-12 13:20:00,51.52,51.55,51.5,51.55,77915.0,46.3009,46.3279,46.283,46.3279,77915.0
2021-02-12 13:25:00,51.55,51.58,51.54,51.58,47174.0,46.3279,46.3549,46.3189,46.3549,47174.0
2021-02-12 13:30:00,51.57,51.6,51.55,51.6,32845.0,46.3459,46.3728,46.3279,46.3728,32845.0
2021-02-12 13:35:00,51.6,51.65,51.59,51.62,64377.0,46.3728,46.4178,46.3638,46.3908,64377.0
2021-02-12 13:40:00,51.62,51.65,51.6,51.65,44874.0,46.3908,46.4178,46.3728,46.4178,44874.0
2021-02-12 13:45:00,51.65,51.65,51.62,51.63,56747.0,46.4178,46.4178,46.3908,46.3998,56747.0
2021-02-12 13:50:00,51.63,51.63,51.6,51.61,47952.0,46.3998,46.3998,46.3728,46.3818,47952.0
2021-02-12 13:55:00,51.61,51.61,51.53,51.56,98513.0,46.3818,46.3818,46.3099,46.3369,98513.0
2021-02-12 14:00:00,51.56,51.59,51.54,51.56,88311.0,46.3369,46.3638,46.3189,46.3369,88311.0
2021-02-12 14:05:00,51.57,51.57,51.53,51.55,72257.0,46.3459,46.3459,46.3099,46.3279,72257.0
2021-02-12 14:10:00,51.55,51.59,51.55,51.57,59392.0,46.3279,46.3638,46.3279,46.3459,59392.0
2021-02-12 14:15:00,51.58,51.6,51.55,51.58,48438.0,46.3549,46.3728,46.3279,46.3549,48438.0
2021-02-12 14:20:00,51.58,51.59,51.56,51.56,42781.0,46.3549,46.3638,46.3369,46.3369,42781.0
2021-02-12 14:25:00,51.56,51.56,51.52,51.52,64577.0,46.3369,46.3369,46.3009,46.3009,64577.0
2021-02-12 14:30:00,51.53,51.54,51.51,51.53,44100.0,46.3099,46.3189,46.2919,46.3099,44100.0
2021-02-12 14:35:00,51.52,51.53,51.49,51.53,62296.0,46.3009,46.3099,46.274,46.3099,62296.0
2021-02-12 14:40:00,51.53,51.54,51.49,51.53,56527.0,46.3099,46.3189,46.274,46.3099,56527.0
2021-02-12 14:45:00,51.54,51.64,51.53,51.61,107018.0,46.3189,46.4088,46.3099,46.3818,107018.0
2021-02-12 14:50:00,51.62,51.64,51.6,51.64,38676.0,46.3908,46.4088,46.3728,46.4088,38676.0
2021-02-12 14:55:00,51.63,51.67,51.59,51.6,95446.0,46.3998,46.4357,46.3638,46.3728,95446.0
2021-02-12 15:00:00,51.6,51.61,51.53,51.54,52837.0,46.3728,46.3818,46.3099,46.3189,52837.0
2021-02-12 15:05:00,51.55,51.56,51.48,51.52,100930.0,46.3279,46.3369,46.265,46.3009,100930.0
2021-02-12 15:10:00,51.52,51.53,51.49,51.52,67581.0,46.3009,46.3099,46.274,46.3009,67581.0
2021-02-12 15:15:00,51.52,51.54,51.49,51.49,92272.0,46.3009,46.3189,46.274,46.274,92272.0
2021-02-12 15:20:00,51.5,51.53,51.48,51.52,77066.0,46.283,46.3099,46.265,46.3009,77066.0
2021-02-12 15:25:00,51.51,51.58,51.51,51.57,104037.0,46.2919,46.3549,46.2919,46.3459,104037.0
2021-02-12 15:30:00,51.56,51.64,51.55,51.6,189326.0,46.3369,46.4088,46.3279,46.3728,189326.0
2021-02-12 15:35:00,51.6,51.64,51.59,51.62,113414.0,46.3728,46.4088,46.3638,46.3908,113414.0
2021-02-12 15:40:00,51.61,51.64,51.6,51.62,110369.0,46.3818,46.4088,46.3728,46.3908,110369.0
2021-02-12 15:45:00,51.62,51.67,51.61,51.66,135328.0,46.3908,46.4357,46.3818,46.4267,135328.0
2021-02-12 15:50:00,51.66,51.74,51.65,51.71,331242.0,46.4267,46.4986,46.4178,46.4717,331242.0
2021-02-12 15:55:00,51.71,51.71,51.63,51.69,491106.0,46.4717,46.4717,46.3998,46.4537,491106.0
2021-02-16 09:30:00,51.02,51.16,50.93,51.01,472333.0,45.8516,45.9774,45.7707,45.8426,472333.0
2021-02-16 09:35:00,51.01,51.22,51.0,51.2,228595.0,45.8426,46.0313,45.8336,46.0133,228595.0
2021-02-16 09:40:00,51.19,51.24,51.12,51.2,138154.0,46.0044,46.0493,45.9415,46.0133,138154.0
2021-02-16 09:45:00,51.2,51.26,51.17,51.23,129378.0,46.0133,46.0673,45.9864,46.0403,129378.0
2021-02-16 09:50:00,51.24,51.25,51.11,51.13,114923.0,46.0493,46.0583,45.9325,45.9504,114923.0
2021-02-16 09:55:00,51.13,51.16,50.92,50.93,134010.0,45.9504,45.9774,45.7617,45.7707,134010.0
2021-02-16 10:00:00,50.93,50.96,50.85,50.89,122102.0,45.7707,45.7977,45.6988,45.7348,122102.0
2021-02-16 10:05:00,50.88,51.0,50.84,50.94,160722.0,45.7258,45.8336,45.6898,45.7797,160722.0
2021-02-16 10:10:00,50.93,50.98,50.9,50.93,112967.0,45.7707,45.8156,45.7437,45.7707,112967.0
2021-02-16 10:15:00,50.93,50.99,50.91,50.95,129691.0,45.7707,45.8246,45.7527,45.7887,129691.0
2021-02-16 10:20:00,50.96,51.08,50.95,51.05,94790.0,45.7977,45.9055,45.7887,45.8785,94790.0
2021-02-16 10:25:00,51.05,51.1,51.02,51.1,54257.0,45.8785,45.9235,45.8516,45.9235,54257.0
2021-02-16 10:30:00,51.1,51.13,51.02,51.13,116110.0,45.9235,45.9504,45.8516,45.9504,116110.0
2021-02-16 10:35:00,51.13,51.13,51.03,51.07,81561.0,45.9504,45.9504,45.8606,45.8965,81561.0
2021-02-16 10:40:00,51.07,51.13,51.06,51.07,72853.0,45.8965,45.9504,45.8875,45.8965,72853.0
2021-02-16 10:45:00,51.07,51.07,50.95,50.99,119759.0,45.8965,45.8965,45.7887,45.8246,119759.0
2021-02-16 10:50:00,50.99,50.99,50.91,50.91,115311.0,45.8246,45.8246,45.7527,45.7527,115311.0
2021-02-16 10:55:00,50.91,51.06,50.89,51.01,112327.0,45.7527,45.8875,45.7348,45.8426,112327.0
2021-02-16 11:00:00,51.0,51.05,51.0,51.05,83992.0,45.8336,45.8785,45.8336,45.8785,83992.0
2021-02-16 11:05:00,51.04,51.05,50.99,51.01,79036.0,45.8696,45.8785,45.8246,45.8426,79036.0
2021-02-16 11:10:00,51.01,51.02,50.95,50.96,63557.0,45.8426,45.8516,45.7887,45.7977,63557.0
2021-02-16 11:15:00,50.96,50.97,50.91,50.94,54642.0,45.7977,45.8066,45.7527,45.7797,54642.0
2021-02-16 11:20:00,50.94,50.98,50.9,50.91,88731.0,45.7797,45.8156,45.7437,45.7527,88731.0
2021-02-16 11:25:00,50.91,50.94,50.87,50.87,108556.0,45.7527,45.7797,45.7168,45.7168,108556.0
2021-02-16 11:30:00,50.87,51.0,50.83,50.97,193086.0,45.7168,45.8336,45.6808,45.8066,193086.0
2021-02-16 11:35:00,50.97,50.97,50.83,50.85,43105.0,45.8066,45.8066,45.6808,45.6988,43105.0
2021-02-16 11:40:00,50.85,50.87,50.82,50.82,42136.0,45.6988,45.7168,45.6718,45.6718,42136.0
2021-02-16 11:45:00,50.81,50.84,50.78,50.82,71411.0,45.6629,45.6898,45.6359,45.6718,71411.0
2021-02-16 11:50:00,50.82,50.84,50.78,50.79,63870.0,45.6718,45.6898,45.6359,45.6449,63870.0
2021-02-16 11:55:00,50.79,50.79,50.72,50.73,42247.0,45.6449,45.6449,45.582,45.591,42247.0
2021-02-16 12:00:00,50.74,50.78,50.7,50.71,45380.0,45.5999,45.6359,45.564,45.573,45380.0
2021-02-16 12:05:00,50.7,50.74,50.62,50.62,95367.0,45.564,45.5999,45.4921,45.4921,95367.0
2021-02-16 12:10:00,50.62,50.74,50.62,50.72,39871.0,45.4921,45.5999,45.4921,45.582,39871.0
2021-02-16 12:15:00,50.71,50.75,50.71,50.74,37493.0,45.573,45.6089,45.573,45.5999,37493.0
2021-02-16 12:20:00,50.74,50.79,50.72,50.77,58908.0,45.5999,45.6449,45.582,45.6269,58908.0
2021-02-16 12:25:00,50.77,50.82,50.76,50.79,90279.0,45.6269,45.6718,45.6179,45.6449,90279.0
2021-02-16 12:30:00,50.78,50.81,50.75,50.76,43304.0,45.6359,45.6629,45.6089,45.6179,43304.0
2021-02-16 12:35:00,50.77,50.85,50.76,50.85,109479.0,45.6269,45.6988,45.6179,45.6988,109479.0
2021-02-16 12:40:00,50.85,50.87,50.81,50.83,58981.0,45.6988,45.7168,45.6629,45.6808,58981.0
2021-02-16 12:45:00,50.83,50.85,50.81,50.84,53294.0,45.6808,45.6988,45.6629,45.6898,53294.0
2021-02-16 12:50:00,50.84,50.87,50.82,50.87,34737.0,45.6898,45.7168,45.6718,45.7168,34737.0
2021-02-16 12:55:00,50.86,50.92,50.85,50.91,35402.0,45.7078,45.7617,45.6988,45.7527,35402.0
2021-02-16 13:00:00,50.91,50.92,50.9,50.91,29480.0,45.7527,45.7617,45.7437,45.7527,29480.0
2021-02-16 13:05:00,50.91,50.95,50.9,50.95,47832.0,45.7527,45.7887,45.7437,45.7887,47832.0
2021-02-16 13:10:00,50.94,50.96,50.91,50.93,33831.0,45.7797,45.7977,45.7527,45.7707,33831.0
2021-02-16 13:15:00,50.92,50.94,50.9,50.91,34258.0,45.7617,45.7797,45.7437,45.7527,34258.0
2021-02-16 13:20:00,50.91,50.92,50.89,50.9,29156.0,45.7527,45.7617,45.7348,45.7437,29156.0
2021-02-16 13:25:00,50.9,50.9,50.85,50.87,54071.0,45.7437,45.7437,45.6988,45.7168,54071.0
2021-02-16 13:30:00,50.86,50.87,50.81,50.83,60453.0,45.7078,45.7168,45.6629,45.6808,60453.0
2021-02-16 13:35:00,50.84,50.86,50.78,50.79,50377.0,45.6898,45.7078,45.6359,45.6449,50377.0
2021-02-16 13:40:00,50.79,50.8,50.69,50.74,94453.0,45.6449,45.6539,45.555,45.5999,94453.0
2021-02-16 13:45:00,50.74,50.76,50.69,50.71,61688.0,45.5999,45.6179,45.555,45.573,61688.0
2021-02-16 13:50:00,50.71,50.75,50.68,50.7,61240.0,45.573,45.6089,45.546,45.564,61240.0
2021-02-16 13:55:00,50.69,50.7,50.62,50.63,51152.0,45.555,45.564,45.4921,45.5011,51152.0
2021-02-16 14:00:00,50.64,50.66,50.61,50.63,63016.0,45.5101,45.528,45.4831,45.5011,63016.0
2021-02-16 14:05:00,50.63,50.68,50.61,50.61,45964.0,45.5011,45.546,45.4831,45.4831,45964.0
2021-02-16 14:10:00,50.62,50.7,50.59,50.66,77239.0,45.4921,45.564,45.4651,45.528,77239.0
2021-02-16 14:15:00,50.66,50.74,50.66,50.73,55116.0,45.528,45.5999,45.528,45.591,55116.0
2021-02-16 14:20:00,50.73,50.81,50.73,50.8,70572.0,45.591,45.6629,45.591,45.6539,70572.0
2021-02-16 14:25:00,50.8,50.85,50.78,50.83,80751.0,45.6539,45.6988,45.6359,45.6808,80751.0
2021-02-16 14:30:00,50.83,50.86,50.8,50.84,50009.0,45.6808,45.7078,45.6539,45.6898,50009.0
2021-02-16 14:35:00,50.84,50.86,50.82,50.85,46448.0,45.6898,45.7078,45.6718,45.6988,46448.0
2021-02-16 14:40:00,50.85,50.85,50.81,50.84,54724.0,45.6988,45.6988,45.6629,45.6898,54724.0
2021-02-16 14:45:00,50.84,50.86,50.79,50.85,58457.0,45.6898,45.7078,45.6449,45.6988,58457.0
2021-02-16 14:50:00,50.85,50.85,50.74,50.76,54060.0,45.6988,45.6988,45.5999,45.6179,54060.0
2021-02-16 14:55:00,50.76,50.81,50.75,50.8,56238.0,45.6179,45.6629,45.6089,45.6539,56238.0
2021-02-16 15:00:00,50.81,50.91,50.8,50.91,141439.0,45.6629,45.7527,45.6539,45.7527,141439.0
2021-02-16 15:05:00,50.91,50.98,50.88,50.96,114194.0,45.7527,45.8156,45.7258,45.7977,114194.0
2021-02-16 15:10:00,50.96,50.97,50.89,50.94,50763.0,45.7977,45.8066,45.7348,45.7797,50763.0
2021-02-16 15:15:00,50.94,50.94,50.88,50.91,75740.0,45.7797,45.7797,45.7258,45.7527,75740.0
2021-02-16 15:20:00,50.91,50.95,50.89,50.93,60041.0,45.7527,45.7887,45.7348,45.7707,60041.0
2021-02-16 15:25:00,50.92,50.93,50.89,50.91,47664.0,45.7617,45.7707,45.7348,45.7527,47664.0
2021-02-16 15:30:00,50.91,50.91,50.85,50.9,71931.0,45.7527,45.7527,45.6988,45.7437,71931.0
2021-02-16 15:35:00,50.9,50.9,50.81,50.86,97064.0,45.7437,45.7437,45.6629,45.7078,97064.0
2021-02-16 15:40:00,50.85,50.94,50.82,50.91,93848.0,45.6988,45.7797,45.6718,45.7527,93848.0
2021-02-16 15:45:00,50.91,50.94,50.88,50.89,84793.0,45.7527,45.7797,45.7258,45.7348,84793.0
2021-02-16 15:50:00,50.9,50.97,50.86,50.96,230919.0,45.7437,45.8066,45.7078,45.7977,230919.0
2021-02-16 15:55:00,50.95,50.99,50.9,50.91,341421.0,45.7887,45.8246,45.7437,45.7527,341421.0
2021-02-17 09:30:00,51.04,51.06,50.85,50.97,279034.0,45.8696,45.8875,45.6988,45.8066,279034.0
2021-02-17 09:35:00,50.97,51.28,50.97,51.2,281378.0,45.8066,46.0852,45.8066,46.0133,281378.0
2021-02-17 09:40:00,51.21,51.35,51.11,51.33,312375.0,46.0223,46.1482,45.9325,46.1302,312375.0
2021-02-17 09:45:00,51.33,51.48,51.28,51.38,325522.0,46.1302,46.265,46.0852,46.1751,325522.0
2021-02-17 09:50:00,51.39,51.51,51.38,51.48,171444.0,46.1841,46.2919,46.1751,46.265,171444.0
2021-02-17 09:55:00,51.48,51.65,51.46,51.46,212703.0,46.265,46.4178,46.247,46.247,212703.0
2021-02-17 10:00:00,51.47,51.6,51.46,51.49,153180.0,46.256,46.3728,46.247,46.274,153180.0
2021-02-17 10:05:00,51.49,51.63,51.46,51.61,143990.0,46.274,46.3998,46.247,46.3818,143990.0
2021-02-17 10:10:00,51.59,51.7,51.57,51.59,212879.0,46.3638,46.4627,46.3459,46.3638,212879.0
2021-02-17 10:15:00,51.58,51.68,51.57,51.68,151803.0,46.3549,46.4447,46.3459,46.4447,151803.0
2021-02-17 10:20:00,51.68,51.77,51.67,51.77,191744.0,46.4447,46.5256,46.4357,46.5256,191744.0
2021-02-17 10:25:00,51.76,51.79,51.67,51.71,194137.0,46.5166,46.5436,46.4357,46.4717,194137.0
2021-02-17 10:30:00,51.7,51.71,51.56,51.58,115010.0,46.4627,46.4717,46.3369,46.3549,115010.0
2021-02-17 10:35:00,51.58,51.7,51.58,51.68,71312.0,46.3549,46.4627,46.3549,46.4447,71312.0
2021-02-17 10:40:00,51.68,51.76,51.61,51.76,114024.0,46.4447,46.5166,46.3818,46.5166,114024.0
2021-02-17 10:45:00,51.76,51.76,51.69,51.73,113366.0,46.5166,46.5166,46.4537,46.4897,113366.0
2021-02-17 10:50:00,51.74,51.75,51.67,51.67,103971.0,46.4986,46.5076,46.4357,46.4357,103971.0
2021-02-17 10:55:00,51.66,51.73,51.59,51.61,65583.0,46.4267,46.4897,46.3638,46.3818,65583.0
2021-02-17 11:00:00,51.61,51.62,51.43,51.45,85460.0,46.3818,46.3908,46.22,46.238,85460.0
2021-02-17 11:05:00,51.45,51.46,51.39,51.43,56192.0,46.238,46.247,46.1841,46.22,56192.0
2021-02-17 11:10:00,51.43,51.44,51.36,51.37,47976.0,46.22,46.229,46.1571,46.1661,47976.0
2021-02-17 11:15:00,51.37,51.4,51.32,51.33,91719.0,46.1661,46.1931,46.1212,46.1302,91719.0
2021-02-17 11:20:00,51.34,51.41,51.32,51.33,47043.0,46.1392,46.2021,46.1212,46.1302,47043.0
2021-02-17 11:25:00,51.33,51.37,51.27,51.31,122026.0,46.1302,46.1661,46.0763,46.1122,122026.0
2021-02-17 11:30:00,51.32,51.34,51.2,51.26,45627.0,46.1212,46.1392,46.0133,46.0673,45627.0
2021-02-17 11:35:00,51.27,51.31,51.21,51.23,40052.0,46.0763,46.1122,46.0223,46.0403,40052.0
2021-02-17 11:40:00,51.23,51.33,51.22,51.3,73407.0,46.0403,46.1302,46.0313,46.1032,73407.0
2021-02-17 11:45:00,51.31,51.36,51.3,51.36,36346.0,46.1122,46.1571,46.1032,46.1571,36346.0
2021-02-17 11:50:00,51.35,51.38,51.33,51.38,22353.0,46.1482,46.1751,46.1302,46.1751,22353.0
2021-02-17 11:55:00,51.38,51.45,51.36,51.43,44995.0,46.1751,46.238,46.1571,46.22,44995.0
2021-02-17 12:00:00,51.42,51.48,51.41,51.41,32774.0,46.2111,46.265,46.2021,46.2021,32774.0
2021-02-17 12:05:00,51.41,51.42,51.32,51.32,33664.0,46.2021,46.2111,46.1212,46.1212,33664.0
2021-02-17 12:10:00,51.32,51.34,51.31,51.33,30797.0,46.1212,46.1392,46.1122,46.1302,30797.0
2021-02-17 12:15:00,51.32,51.36,51.31,51.31,25329.0,46.1212,46.1571,46.1122,46.1122,25329.0
2021-02-17 12:20:00,51.32,51.32,51.29,51.3,23264.0,46.1212,46.1212,46.0942,46.1032,23264.0
2021-02-17 12:25:00,51.31,51.35,51.31,51.35,26521.0,46.1122,46.1482,46.1122,46.1482,26521.0
2021-02-17 12:30:00,51.35,51.4,51.35,51.37,29700.0,46.1482,46.1931,46.1482,46.1661,29700.0
2021-02-17 12:35:00,51.38,51.43,51.36,51.41,40801.0,46.1751,46.22,46.1571,46.2021,40801.0
2021-02-17 12:40:00,51.41,51.46,51.4,51.46,25297.0,46.2021,46.247,46.1931,46.247,25297.0
2021-02-17 12:45:00,51.46,51.5,51.44,51.49,51531.0,46.247,46.283,46.229,46.274,51531.0
2021-02-17 12:50:00,51.49,51.57,51.49,51.53,58550.0,46.274,46.3459,46.274,46.3099,58550.0
2021-02-17 12:55:00,51.53,51.55,51.5,51.53,58691.0,46.3099,46.3279,46.283,46.3099,58691.0
2021-02-17 13:00:00,51.53,51.53,51.44,51.47,40636.0,46.3099,46.3099,46.229,46.256,40636.0
2021-02-17 13:05:00,51.47,51.49,51.43,51.43,48591.0,46.256,46.274,46.22,46.22,48591.0
2021-02-17 13:10:00,51.43,51.47,51.4,51.41,30558.0,46.22,46.256,46.1931,46.2021,30558.0
2021-02-17 13:15:00,51.41,51.45,51.39,51.4,26337.0,46.2021,46.238,46.1841,46.1931,26337.0
2021-02-17 13:20:00,51.4,51.41,51.38,51.39,31371.0,46.1931,46.2021,46.1751,46.1841,31371.0
2021-02-17 13:25:00,51.4,51.4,51.36,51.37,33927.0,46.1931,46.1931,46.1571,46.1661,33927.0
2021-02-17 13:30:00,51.38,51.42,51.37,51.4,34440.0,46.1751,46.2111,46.1661,46.1931,34440.0
2021-02-17 13:35:00,51.4,51.44,51.39,51.42,35438.0,46.1931,46.229,46.1841,46.2111,35438.0
2021-02-17 13:40:00,51.41,51.43,51.4,51.41,40778.0,46.2021,46.22,46.1931,46.2021,40778.0
2021-02-17 13:45:00,51.41,51.43,51.4,51.43,62953.0,46.2021,46.22,46.1931,46.22,62953.0
2021-02-17 13:50:00,51.42,51.44,51.4,51.44,49394.0,46.2111,46.229,46.1931,46.229,49394.0
2021-02-17 13:55:00,51.45,51.45,51.41,51.41,38569.0,46.238,46.238,46.2021,46.2021,38569.0
2021-02-17 14:00:00,51.41,51.45,51.39,51.4,34952.0,46.2021,46.238,46.1841,46.1931,34952.0
2021-02-17 14:05:00,51.4,51.42,51.39,51.41,33462.0,46.1931,46.2111,46.1841,46.2021,33462.0
2021-02-17 14:10:00,51.41,51.44,51.39,51.44,52613.0,46.2021,46.229,46.1841,46.229,52613.0
2021-02-17 14:15:00,51.44,51.49,51.42,51.47,61157.0,46.229,46.274,46.2111,46.256,61157.0
2021-02-17 14:20:00,51.47,51.52,51.46,51.47,95313.0,46.256,46.3009,46.247,46.256,95313.0
2021-02-17 14:25:00,51.46,51.46,51.37,51.38,66803.0,46.247,46.247,46.1661,46.1751,66803.0
2021-02-17 14:30:00,51.37,51.4,51.35,51.39,49684.0,46.1661,46.1931,46.1482,46.1841,49684.0
2021-02-17 14:35:00,51.39,51.4,51.35,51.39,30867.0,46.1841,46.1931,46.1482,46.1841,30867.0
2021-02-17 14:40:00,51.39,51.45,51.38,51.43,69251.0,46.1841,46.238,46.1751,46.22,69251.0
2021-02-17 14:45:00,51.44,51.44,51.39,51.42,45660.0,46.229,46.229,46.1841,46.2111,45660.0
2021-02-17 14:50:00,51.42,51.48,51.41,51.45,56606.0,46.2111,46.265,46.2021,46.238,56606.0
2021-02-17 14:55:00,51.45,51.47,51.43,51.46,78925.0,46.238,46.256,46.22,46.247,78925.0
2021-02-17 15:00:00,51.46,51.47,51.43,51.45,62087.0,46.247,46.256,46.22,46.238,62087.0
2021-02-17 15:05:00,51.45,51.48,51.45,51.48,52293.0,46.238,46.265,46.238,46.265,52293.0
2021-02-17 15:10:00,51.47,51.49,51.44,51.46,45709.0,46.256,46.274,46.229,46.247,45709.0
2021-02-17 15:15:00,51.46,51.48,51.45,51.46,45559.0,46.247,46.265,46.238,46.247,45559.0
2021-02-17 15:20:00,51.46,51.5,51.43,51.5,76113.0,46.247,46.283,46.22,46.283,76113.0
2021-02-17 15:25:00,51.5,51.52,51.48,51.52,49392.0,46.283,46.3009,46.265,46.3009,49392.0
2021-02-17 15:30:00,51.52,51.58,51.52,51.55,80205.0,46.3009,46.3549,46.3009,46.3279,80205.0
2021-02-17 15:35:00,51.55,51.6,51.55,51.56,64754.0,46.3279,46.3728,46.3279,46.3369,64754.0
2021-02-17 15:40:00,51.55,51.58,51.54,51.55,91395.0,46.3279,46.3549,46.3189,46.3279,91395.0
2021-02-17 15:45:00,51.55,51.56,51.52,51.53,80040.0,46.3279,46.3369,46.3009,46.3099,80040.0
2021-02-17 15:50:00,51.53,51.53,51.45,51.45,319043.0,46.3099,46.3099,46.238,46.238,319043.0
2021-02-17 15:55:00,51.45,51.46,51.37,51.45,607933.0,46.238,46.247,46.1661,46.238,607933.0
2021-02-18 09:30:00,51.49,51.53,51.41,51.48,333168.0,46.274,46.3099,46.2021,46.265,333168.0
2021-02-18 09:35:00,51.49,51.5,51.44,51.46,215014.0,46.274,46.283,46.229,46.247,215014.0
2021-02-18 09:40:00,51.47,51.64,51.44,51.63,346542.0,46.256,46.4088,46.229,46.3998,346542.0
2021-02-18 09:45:00,51.62,51.69,51.52,51.58,122706.0,46.3908,46.4537,46.3009,46.3549,122706.0
2021-02-18 09:50:00,51.59,51.61,51.49,51.5,281186.0,46.3638,46.3818,46.274,46.283,281186.0
2021-02-18 09:55:00,51.51,51.6,51.5,51.6,97458.0,46.2919,46.3728,46.283,46.3728,97458.0
2021-02-18 10:00:00,51.59,51.67,51.54,51.66,136858.0,46.3638,46.4357,46.3189,46.4267,136858.0
2021-02-18 10:05:00,51.65,51.69,51.53,51.66,200193.0,46.4178,46.4537,46.3099,46.4267,200193.0
2021-02-18 10:10:00,51.66,51.68,51.57,51.63,101741.0,46.4267,46.4447,46.3459,46.3998,101741.0
2021-02-18 10:15:00,51.63,51.63,51.51,51.51,86522.0,46.3998,46.3998,46.2919,46.2919,86522.0
2021-02-18 10:20:00,51.51,51.59,51.49,51.5,169839.0,46.2919,46.3638,46.274,46.283,169839.0
2021-02-18 10:25:00,51.5,51.52,51.44,51.51,181147.0,46.283,46.3009,46.229,46.2919,181147.0
2021-02-18 10:30:00,51.51,51.54,51.44,51.5,230919.0,46.2919,46.3189,46.229,46.283,230919.0
2021-02-18 10:35:00,51.49,51.65,51.48,51.59,87273.0,46.274,46.4178,46.265,46.3638,87273.0
2021-02-18 10:40:00,51.59,51.62,51.54,51.59,60549.0,46.3638,46.3908,46.3189,46.3638,60549.0
2021-02-18 10:45:00,51.59,51.63,51.54,51.63,73495.0,46.3638,46.3998,46.3189,46.3998,73495.0
2021-02-18 10:50:00,51.62,51.68,51.6,51.67,116372.0,46.3908,46.4447,46.3728,46.4357,116372.0
2021-02-18 10:55:00,51.67,51.67,51.6,51.6,70672.0,46.4357,46.4357,46.3728,46.3728,70672.0
2021-02-18 11:00:00,51.61,51.69,51.58,51.63,127367.0,46.3818,46.4537,46.3549,46.3998,127367.0
2021-02-18 11:05:00,51.64,51.72,51.62,51.72,151198.0,46.4088,46.4807,46.3908,46.4807,151198.0
2021-02-18 11:10:00,51.72,51.76,51.69,51.74,112829.0,46.4807,46.5166,46.4537,46.4986,112829.0
2021-02-18 11:15:00,51.74,51.81,51.71,51.74,118855.0,46.4986,46.5616,46.4717,46.4986,118855.0
2021-02-18 11:20:00,51.74,51.81,51.72,51.76,113961.0,46.4986,46.5616,46.4807,46.5166,113961.0
2021-02-18 11:25:00,51.76,51.82,51.76,51.77,83554.0,46.5166,46.5705,46.5166,46.5256,83554.0
2021-02-18 11:30:00,51.77,51.98,51.75,51.97,299812.0,46.5256,46.7143,46.5076,46.7053,299812.0
2021-02-18 11:35:00,51.96,51.96,51.76,51.79,107484.0,46.6964,46.6964,46.5166,46.5436,107484.0
2021-02-18 11:40:00,51.79,51.79,51.71,51.73,62144.0,46.5436,46.5436,46.4717,46.4897,62144.0
2021-02-18 11:45:00,51.73,51.75,51.72,51.74,44740.0,46.4897,46.5076,46.4807,46.4986,44740.0
2021-02-18 11:50:00,51.73,51.76,51.68,51.72,51280.0,46.4897,46.5166,46.4447,46.4807,51280.0
2021-02-18 11:55:00,51.72,51.73,51.65,51.68,59587.0,46.4807,46.4897,46.4178,46.4447,59587.0
2021-02-18 12:00:00,51.68,51.7,51.65,51.68,53754.0,46.4447,46.4627,46.4178,46.4447,53754.0
2021-02-18 12:05:00,51.68,51.71,51.66,51.71,57255.0,46.4447,46.4717,46.4267,46.4717,57255.0
2021-02-18 12:10:00,51.71,51.75,51.69,51.73,35234.0,46.4717,46.5076,46.4537,46.4897,35234.0
2021-02-18 12:15:00,51.73,51.74,51.69,51.72,28199.0,46.4897,46.4986,46.4537,46.4807,28199.0
2021-02-18 12:20:00,51.72,51.8,51.72,51.78,58990.0,46.4807,46.5526,46.4807,46.5346,58990.0
2021-02-18 12:25:00,51.78,51.78,51.72,51.73,40188.0,46.5346,46.5346,46.4807,46.4897,40188.0
2021-02-18 12:30:00,51.73,51.8,51.7,51.75,93126.0,46.4897,46.5526,46.4627,46.5076,93126.0
2021-02-18 12:35:00,51.75,51.78,51.71,51.74,28418.0,46.5076,46.5346,46.4717,46.4986,28418.0
2021-02-18 12:40:00,51.74,51.75,51.72,51.73,28035.0,46.4986,46.5076,46.4807,46.4897,28035.0
2021-02-18 12:45:00,51.72,51.74,51.71,51.73,68322.0,46.4807,46.4986,46.4717,46.4897,68322.0
2021-02-18 12:50:00,51.72,51.72,51.63,51.64,53918.0,46.4807,46.4807,46.3998,46.4088,53918.0
2021-02-18 12:55:00,51.63,51.65,51.6,51.61,56766.0,46.3998,46.4178,46.3728,46.3818,56766.0
2021-02-18 13:00:00,51.61,51.66,51.58,51.65,106468.0,46.3818,46.4267,46.3549,46.4178,106468.0
2021-02-18 13:05:00,51.66,51.68,51.58,51.59,42015.0,46.4267,46.4447,46.3549,46.3638,42015.0
2021-02-18 13:10:00,51.59,51.62,51.57,51.6,26198.0,46.3638,46.3908,46.3459,46.3728,26198.0
2021-02-18 13:15:00,51.6,51.64,51.58,51.61,31514.0,46.3728,46.4088,46.3549,46.3818,31514.0
2021-02-18 13:20:00,51.6,51.69,51.57,51.68,72403.0,46.3728,46.4537,46.3459,46.4447,72403.0
2021-02-18 13:25:00,51.68,51.69,51.64,51.64,29071.0,46.4447,46.4537,46.4088,46.4088,29071.0
2021-02-18 13:30:00,51.65,51.65,51.61,51.63,38337.0,46.4178,46.4178,46.3818,46.3998,38337.0
2021-02-18 13:35:00,51.63,51.64,51.59,51.61,34248.0,46.3998,46.4088,46.3638,46.3818,34248.0
2021-02-18 13:40:00,51.61,51.63,51.59,51.6,54650.0,46.3818,46.3998,46.3638,46.3728,54650.0
2021-02-18 13:45:00,51.6,51.61,51.56,51.56,42088.0,46.3728,46.3818,46.3369,46.3369,42088.0
2021-02-18 13:50:00,51.57,51.58,51.53,51.53,45740.0,46.3459,46.3549,46.3099,46.3099,45740.0
2021-02-18 13:55:00,51.53,51.53,51.5,51.51,23563.0,46.3099,46.3099,46.283,46.2919,23563.0
2021-02-18 14:00:00,51.52,51.55,51.49,51.51,55745.0,46.3009,46.3279,46.274,46.2919,55745.0
2021-02-18 14:05:00,51.52,51.6,51.51,51.6,39031.0,46.3009,46.3728,46.2919,46.3728,39031.0
2021-02-18 14:10:00,51.6,51.63,51.58,51.61,46631.0,46.3728,46.3998,46.3549,46.3818,46631.0
2021-02-18 14:15:00,51.61,51.63,51.57,51.58,40128.0,46.3818,46.3998,46.3459,46.3549,40128.0
2021-02-18 14:20:00,51.58,51.59,51.53,51.54,48350.0,46.3549,46.3638,46.3099,46.3189,48350.0
2021-02-18 14:25:00,51.53,51.56,51.52,51.53,31997.0,46.3099,46.3369,46.3009,46.3099,31997.0
2021-02-18 14:30:00,51.53,51.61,51.53,51.58,61053.0,46.3099,46.3818,46.3099,46.3549,61053.0
2021-02-18 14:35:00,51.58,51.59,51.53,51.54,35432.0,46.3549,46.3638,46.3099,46.3189,35432.0
2021-02-18 14:40:00,51.53,51.57,51.5,51.52,67328.0,46.3099,46.3459,46.283,46.3009,67328.0
2021-02-18 14:45:00,51.52,51.52,51.48,51.51,43599.0,46.3009,46.3009,46.265,46.2919,43599.0
2021-02-18 14:50:00,51.51,51.53,51.5,51.53,43087.0,46.2919,46.3099,46.283,46.3099,43087.0
2021-02-18 14:55:00,51.53,51.54,51.49,51.52,47899.0,46.3099,46.3189,46.274,46.3009,47899.0
2021-02-18 15:00:00,51.53,51.55,51.51,51.53,51765.0,46.3099,46.3279,46.2919,46.3099,51765.0
2021-02-18 15:05:00,51.53,51.56,51.52,51.54,51536.0,46.3099,46.3369,46.3009,46.3189,51536.0
2021-02-18 15:10:00,51.54,51.55,51.51,51.53,40138.0,46.3189,46.3279,46.2919,46.3099,40138.0
2021-02-18 15:15:00,51.54,51.57,51.52,51.54,101844.0,46.3189,46.3459,46.3009,46.3189,101844.0
2021-02-18 15:20:00,51.55,51.55,51.51,51.54,41219.0,46.3279,46.3279,46.2919,46.3189,41219.0
2021-02-18 15:25:00,51.54,51.59,51.53,51.57,65605.0,46.3189,46.3638,46.3099,46.3459,65605.0
2021-02-18 15:30:00,51.57,51.63,51.56,51.59,112034.0,46.3459,46.3998,46.3369,46.3638,112034.0
2021-02-18 15:35:00,51.6,51.62,51.58,51.59,74041.0,46.3728,46.3908,46.3549,46.3638,74041.0
2021-02-18 15:40:00,51.59,51.61,51.58,51.59,61099.0,46.3638,46.3818,46.3549,46.3638,61099.0
2021-02-18 15:45:00,51.58,51.6,51.55,51.56,100990.0,46.3549,46.3728,46.3279,46.3369,100990.0
2021-02-18 15:50:00,51.56,51.57,51.49,51.52,183880.0,46.3369,46.3459,46.274,46.3009,183880.0
2021-02-18 15:55:00,51.52,51.53,51.47,51.5,289163.0,46.3009,46.3099,46.256,46.283,289163.0
2021-02-19 09:30:00,51.13,51.13,51.0,51.07,209927.0,45.9504,45.9504,45.8336,45.8965,209927.0
2021-02-19 09:35:00,51.07,51.16,50.98,50.99,131840.0,45.8965,45.9774,45.8156,45.8246,131840.0
2021-02-19 09:40:00,51.0,51.01,50.85,50.92,216790.0,45.8336,45.8426,45.6988,45.7617,216790.0
2021-02-19 09:45:00,50.91,50.93,50.83,50.9,130794.0,45.7527,45.7707,45.6808,45.7437,130794.0
2021-02-19 09:50:00,50.9,50.94,50.81,50.84,85896.0,45.7437,45.7797,45.6629,45.6898,85896.0
2021-02-19 09:55:00,50.84,50.85,50.78,50.85,71020.0,45.6898,45.6988,45.6359,45.6988,71020.0
2021-02-19 10:00:00,50.86,50.88,50.73,50.73,84498.0,45.7078,45.7258,45.591,45.591,84498.0
2021-02-19 10:05:00,50.74,50.78,50.67,50.68,65169.0,45.5999,45.6359,45.537,45.546,65169.0
2021-02-19 10:10:00,50.68,50.75,50.66,50.75,151106.0,45.546,45.6089,45.528,45.6089,151106.0
2021-02-19 10:15:00,50.76,50.82,50.73,50.75,81188.0,45.6179,45.6718,45.591,45.6089,81188.0
2021-02-19 10:20:00,50.74,50.77,50.63,50.74,100752.0,45.5999,45.6269,45.5011,45.5999,100752.0
2021-02-19 10:25:00,50.74,50.78,50.71,50.78,78946.0,45.5999,45.6359,45.573,45.6359,78946.0
2021-02-19 10:30:00,50.78,50.8,50.74,50.76,107611.0,45.6359,45.6539,45.5999,45.6179,107611.0
2021-02-19 10:35:00,50.77,50.78,50.72,50.78,45127.0,45.6269,45.6359,45.582,45.6359,45127.0
2021-02-19 10:40:00,50.78,50.79,50.72,50.78,84033.0,45.6359,45.6449,45.582,45.6359,84033.0
2021-02-19 10:45:00,50.78,50.79,50.74,50.79,65028.0,45.6359,45.6449,45.5999,45.6449,65028.0
2021-02-19 10:50:00,50.79,50.79,50.67,50.7,71974.0,45.6449,45.6449,45.537,45.564,71974.0
2021-02-19 10:55:00,50.69,50.7,50.65,50.68,48607.0,45.555,45.564,45.5191,45.546,48607.0
2021-02-19 11:00:00,50.68,50.7,50.61,50.63,126099.0,45.546,45.564,45.4831,45.5011,126099.0
2021-02-19 11:05:00,50.62,50.72,50.62,50.71,65653.0,45.4921,45.582,45.4921,45.573,65653.0
2021-02-19 11:10:00,50.71,50.8,50.7,50.76,45810.0,45.573,45.6539,45.564,45.6179,45810.0
2021-02-19 11:15:00,50.75,50.78,50.71,50.78,57100.0,45.6089,45.6359,45.573,45.6359,57100.0
2021-02-19 11:20:00,50.78,50.79,50.75,50.79,51215.0,45.6359,45.6449,45.6089,45.6449,51215.0
2021-02-19 11:25:00,50.79,50.79,50.72,50.76,77915.0,45.6449,45.6449,45.582,45.6179,77915.0
2021-02-19 11:30:00,50.76,50.77,50.64,50.64,169744.0,45.6179,45.6269,45.5101,45.5101,169744.0
2021-02-19 11:35:00,50.64,50.71,50.63,50.71,53694.0,45.5101,45.573,45.5011,45.573,53694.0
2021-02-19 11:40:00,50.72,50.79,50.71,50.78,66257.0,45.582,45.6449,45.573,45.6359,66257.0
2021-02-19 11:45:00,50.79,50.89,50.76,50.89,152551.0,45.6449,45.7348,45.6179,45.7348,152551.0
2021-02-19 11:50:00,50.89,50.92,50.86,50.89,98111.0,45.7348,45.7617,45.7078,45.7348,98111.0
2021-02-19 11:55:00,50.89,50.9,50.81,50.82,24463.0,45.7348,45.7437,45.6629,45.6718,24463.0
2021-02-19 12:00:00,50.82,50.86,50.81,50.84,34976.0,45.6718,45.7078,45.6629,45.6898,34976.0
2021-02-19 12:05:00,50.84,50.85,50.76,50.77,39028.0,45.6898,45.6988,45.6179,45.6269,39028.0
2021-02-19 12:10:00,50.77,50.79,50.75,50.79,38047.0,45.6269,45.6449,45.6089,45.6449,38047.0
2021-02-19 12:15:00,50.79,50.81,50.75,50.76,27165.0,45.6449,45.6629,45.6089,45.6179,27165.0
2021-02-19 12:20:00,50.77,50.79,50.72,50.73,37374.0,45.6269,45.6449,45.582,45.591,37374.0
2021-02-19 12:25:00,50.73,50.74,50.72,50.72,28119.0,45.591,45.5999,45.582,45.582,28119.0
2021-02-19 12:30:00,50.72,50.75,50.64,50.64,79361.0,45.582,45.6089,45.5101,45.5101,79361.0
2021-02-19 12:35:00,50.63,50.65,50.61,50.64,64169.0,45.5011,45.5191,45.4831,45.5101,64169.0
2021-02-19 12:40:00,50.63,50.68,50.62,50.68,103703.0,45.5011,45.546,45.4921,45.546,103703.0
2021-02-19 12:45:00,50.68,50.72,50.66,50.71,112776.0,45.546,45.582,45.528,45.573,112776.0
2021-02-19 12:50:00,50.71,50.74,50.69,50.71,91960.0,45.573,45.5999,45.555,45.573,91960.0
2021-02-19 12:55:00,50.71,50.75,50.69,50.73,68600.0,45.573,45.6089,45.555,45.591,68600.0
2021-02-19 13:00:00,50.73,50.76,50.72,50.75,67658.0,45.591,45.6179,45.582,45.6089,67658.0
2021-02-19 13:05:00,50.75,50.77,50.72,50.72,75358.0,45.6089,45.6269,45.582,45.582,75358.0
2021-02-19 13:10:00,50.72,50.78,50.71,50.76,34190.0,45.582,45.6359,45.573,45.6179,34190.0
2021-02-19 13:15:00,50.76,50.77,50.7,50.71,24447.0,45.6179,45.6269,45.564,45.573,24447.0
2021-02-19 13:20:00,50.7,50.72,50.69,50.72,25255.0,45.564,45.582,45.555,45.582,25255.0
2021-02-19 13:25:00,50.72,50.74,50.71,50.74,22548.0,45.582,45.5999,45.573,45.5999,22548.0
2021-02-19 13:30:00,50.73,50.76,50.73,50.76,90475.0,45.591,45.6179,45.591,45.6179,90475.0
2021-02-19 13:35:00,50.76,50.76,50.7,50.72,35405.0,45.6179,45.6179,45.564,45.582,35405.0
2021-02-19 13:40:00,50.72,50.76,50.71,50.72,19762.0,45.582,45.6179,45.573,45.582,19762.0
2021-02-19 13:45:00,50.73,50.75,50.71,50.72,36014.0,45.591,45.6089,45.573,45.582,36014.0
2021-02-19 13:50:00,50.72,50.74,50.7,50.73,23416.0,45.582,45.5999,45.564,45.591,23416.0
2021-02-19 13:55:00,50.73,50.74,50.72,50.73,12936.0,45.591,45.5999,45.582,45.591,12936.0
2021-02-19 14:00:00,50.72,50.74,50.71,50.72,31740.0,45.582,45.5999,45.573,45.582,31740.0
2021-02-19 14:05:00,50.71,50.74,50.71,50.74,31117.0,45.573,45.5999,45.573,45.5999,31117.0
2021-02-19 14:10:00,50.73,50.74,50.68,50.69,38884.0,45.591,45.5999,45.546,45.555,38884.0
2021-02-19 14:15:00,50.69,50.73,50.68,50.68,38773.0,45.555,45.591,45.546,45.546,38773.0
2021-02-19 14:20:00,50.68,50.7,50.66,50.66,66532.0,45.546,45.564,45.528,45.528,66532.0
2021-02-19 14:25:00,50.66,50.67,50.61,50.62,77170.0,45.528,45.537,45.4831,45.4921,77170.0
2021-02-19 14:30:00,50.62,50.66,50.61,50.63,27680.0,45.4921,45.528,45.4831,45.5011,27680.0
2021-02-19 14:35:00,50.63,50.65,50.62,50.64,46586.0,45.5011,45.5191,45.4921,45.5101,46586.0
2021-02-19 14:40:00,50.64,50.68,50.63,50.66,59716.0,45.5101,45.546,45.5011,45.528,59716.0
2021-02-19 14:45:00,50.66,50.69,50.64,50.66,38301.0,45.528,45.555,45.5101,45.528,38301.0
2021-02-19 14:50:00,50.65,50.67,50.64,50.66,43108.0,45.5191,45.537,45.5101,45.528,43108.0
2021-02-19 14:55:00,50.67,50.68,50.65,50.68,35443.0,45.537,45.546,45.5191,45.546,35443.0
2021-02-19 15:00:00,50.69,50.72,50.68,50.72,35087.0,45.555,45.582,45.546,45.582,35087.0
2021-02-19 15:05:00,50.72,50.72,50.69,50.7,39521.0,45.582,45.582,45.555,45.564,39521.0
2021-02-19 15:10:00,50.69,50.73,50.69,50.7,38820.0,45.555,45.591,45.555,45.564,38820.0
2021-02-19 15:15:00,50.7,50.74,50.69,50.73,37402.0,45.564,45.5999,45.555,45.591,37402.0
2021-02-19 15:20:00,50.73,50.75,50.73,50.75,56970.0,45.591,45.6089,45.591,45.6089,56970.0
2021-02-19 15:25:00,50.75,50.76,50.72,50.76,65132.0,45.6089,45.6179,45.582,45.6179,65132.0
2021-02-19 15:30:00,50.76,50.76,50.7,50.73,55617.0,45.6179,45.6179,45.564,45.591,55617.0
2021-02-19 15:35:00,50.73,50.74,50.68,50.71,91142.0,45.591,45.5999,45.546,45.573,91142.0
2021-02-19 15:40:00,50.71,50.72,50.69,50.69,103493.0,45.573,45.582,45.555,45.555,103493.0
2021-02-19 15:45:00,50.7,50.73,50.69,50.69,90273.0,45.564,45.591,45.555,45.555,90273.0
2021-02-19 15:50:00,50.69,50.7,50.59,50.6,235326.0,45.555,45.564,45.4651,45.4741,235326.0
2021-02-19 15:55:00,50.59,50.6,50.54,50.59,318241.0,45.4651,45.4741,45.4202,45.4651,318241.0
2021-02-22 09:30:00,50.66,50.7,50.5,50.51,260856.0,45.528,45.564,45.3843,45.3932,260856.0
2021-02-22 09:35:00,50.51,50.57,50.48,50.48,152983.0,45.3932,45.4472,45.3663,45.3663,152983.0
2021-02-22 09:40:00,50.48,50.6,50.46,50.59,135302.0,45.3663,45.4741,45.3483,45.4651,135302.0
2021-02-22 09:45:00,50.59,50.66,50.57,50.59,142317.0,45.4651,45.528,45.4472,45.4651,142317.0
2021-02-22 09:50:00,50.6,50.61,50.54,50.55,66217.0,45.4741,45.4831,45.4202,45.4292,66217.0
2021-02-22 09:55:00,50.56,50.57,50.5,50.55,141598.0,45.4382,45.4472,45.3843,45.4292,141598.0
2021-02-22 10:00:00,50.56,50.62,50.55,50.59,71183.0,45.4382,45.4921,45.4292,45.4651,71183.0
2021-02-22 10:05:00,50.58,50.59,50.48,50.48,94757.0,45.4562,45.4651,45.3663,45.3663,94757.0
2021-02-22 10:10:00,50.49,50.55,50.48,50.51,79958.0,45.3753,45.4292,45.3663,45.3932,79958.0
2021-02-22 10:15:00,50.51,50.51,50.4,50.42,170127.0,45.3932,45.3932,45.2944,45.3124,170127.0
2021-02-22 10:20:00,50.41,50.42,50.36,50.37,109970.0,45.3034,45.3124,45.2584,45.2674,109970.0
2021-02-22 10:25:00,50.37,50.42,50.36,50.41,103649.0,45.2674,45.3124,45.2584,45.3034,103649.0
2021-02-22 10:30:00,50.41,50.45,50.36,50.38,136355.0,45.3034,45.3393,45.2584,45.2764,136355.0
2021-02-22 10:35:00,50.39,50.51,50.39,50.5,86448.0,45.2854,45.3932,45.2854,45.3843,86448.0
2021-02-22 10:40:00,50.5,50.54,50.48,50.54,42599.0,45.3843,45.4202,45.3663,45.4202,42599.0
2021-02-22 10:45:00,50.54,50.54,50.5,50.51,35409.0,45.4202,45.4202,45.3843,45.3932,35409.0
2021-02-22 10:50:00,50.51,50.53,50.46,50.46,130571.0,45.3932,45.4112,45.3483,45.3483,130571.0
2021-02-22 10:55:00,50.46,50.5,50.45,50.48,60379.0,45.3483,45.3843,45.3393,45.3663,60379.0
2021-02-22 11:00:00,50.48,50.49,50.45,50.48,70305.0,45.3663,45.3753,45.3393,45.3663,70305.0
2021-02-22 11:05:00,50.48,50.5,50.45,50.49,76767.0,45.3663,45.3843,45.3393,45.3753,76767.0
2021-02-22 11:10:00,50.49,50.5,50.41,50.47,93462.0,45.3753,45.3843,45.3034,45.3573,93462.0
2021-02-22 11:15:00,50.47,50.57,50.44,50.55,98751.0,45.3573,45.4472,45.3303,45.4292,98751.0
2021-02-22 11:20:00,50.55,50.58,50.51,50.57,113750.0,45.4292,45.4562,45.3932,45.4472,113750.0
2021-02-22 11:25:00,50.57,50.59,50.54,50.58,109644.0,45.4472,45.4651,45.4202,45.4562,109644.0
2021-02-22 11:30:00,50.57,50.59,50.52,50.52,75744.0,45.4472,45.4651,45.4022,45.4022,75744.0
2021-02-22 11:35:00,50.52,50.56,50.49,50.55,57764.0,45.4022,45.4382,45.3753,45.4292,57764.0
2021-02-22 11:40:00,50.55,50.56,50.49,50.53,27996.0,45.4292,45.4382,45.3753,45.4112,27996.0
2021-02-22 11:45:00,50.53,50.55,50.47,50.48,30117.0,45.4112,45.4292,45.3573,45.3663,30117.0
2021-02-22 11:50:00,50.47,50.51,50.46,50.46,44069.0,45.3573,45.3932,45.3483,45.3483,44069.0
2021-02-22 11:55:00,50.47,50.52,50.45,50.52,38652.0,45.3573,45.4022,45.3393,45.4022,38652.0
2021-02-22 12:00:00,50.5,50.5,50.46,50.47,76859.0,45.3843,45.3843,45.3483,45.3573,76859.0
2021-02-22 12:05:00,50.47,50.49,50.46,50.48,21446.0,45.3573,45.3753,45.3483,45.3663,21446.0
2021-02-22 12:10:00,50.47,50.51,50.47,50.5,38361.0,45.3573,45.3932,45.3573,45.3843,38361.0
2021-02-22 12:15:00,50.49,50.52,50.49,50.52,74978.0,45.3753,45.4022,45.3753,45.4022,74978.0
2021-02-22 12:20:00,50.51,50.53,50.49,50.5,40730.0,45.3932,45.4112,45.3753,45.3843,40730.0
2021-02-22 12:25:00,50.5,50.52,50.47,50.49,38576.0,45.3843,45.4022,45.3573,45.3753,38576.0
2021-02-22 12:30:00,50.48,50.51,50.47,50.48,28908.0,45.3663,45.3932,45.3573,45.3663,28908.0
2021-02-22 12:35:00,50.48,50.56,50.47,50.54,54278.0,45.3663,45.4382,45.3573,45.4202,54278.0
2021-02-22 12:40:00,50.54,50.57,50.52,50.53,22019.0,45.4202,45.4472,45.4022,45.4112,22019.0
2021-02-22 12:45:00,50.53,50.54,50.51,50.53,41607.0,45.4112,45.4202,45.3932,45.4112,41607.0
2021-02-22 12:50:00,50.53,50.57,50.52,50.56,50379.0,45.4112,45.4472,45.4022,45.4382,50379.0
2021-02-22 12:55:00,50.55,50.58,50.53,50.54,28292.0,45.4292,45.4562,45.4112,45.4202,28292.0
2021-02-22 13:00:00,50.53,50.57,50.52,50.55,49412.0,45.4112,45.4472,45.4022,45.4292,49412.0
2021-02-22 13:05:00,50.54,50.56,50.52,50.55,78576.0,45.4202,45.4382,45.4022,45.4292,78576.0
2021-02-22 13:10:00,50.56,50.57,50.53,50.55,49622.0,45.4382,45.4472,45.4112,45.4292,49622.0
2021-02-22 13:15:00,50.55,50.59,50.55,50.57,86292.0,45.4292,45.4651,45.4292,45.4472,86292.0
2021-02-22 13:20:00,50.57,50.57,50.52,50.53,84116.0,45.4472,45.4472,45.4022,45.4112,84116.0
2021-02-22 13:25:00,50.53,50.57,50.52,50.55,75797.0,45.4112,45.4472,45.4022,45.4292,75797.0
2021-02-22 13:30:00,50.55,50.56,50.52,50.55,58136.0,45.4292,45.4382,45.4022,45.4292,58136.0
2021-02-22 13:35:00,50.54,50.57,50.53,50.53,93693.0,45.4202,45.4472,45.4112,45.4112,93693.0
2021-02-22 13:40:00,50.53,50.57,50.53,50.55,42506.0,45.4112,45.4472,45.4112,45.4292,42506.0
2021-02-22 13:45:00,50.55,50.61,50.55,50.56,103703.0,45.4292,45.4831,45.4292,45.4382,103703.0
2021-02-22 13:50:00,50.56,50.6,50.54,50.59,66645.0,45.4382,45.4741,45.4202,45.4651,66645.0
2021-02-22 13:55:00,50.59,50.62,50.59,50.62,50177.0,45.4651,45.4921,45.4651,45.4921,50177.0
2021-02-22 14:00:00,50.62,50.63,50.59,50.62,71138.0,45.4921,45.5011,45.4651,45.4921,71138.0
2021-02-22 14:05:00,50.63,50.72,50.61,50.71,57405.0,45.5011,45.582,45.4831,45.573,57405.0
2021-02-22 14:10:00,50.71,50.77,50.67,50.73,85669.0,45.573,45.6269,45.537,45.591,85669.0
2021-02-22 14:15:00,50.74,50.74,50.63,50.67,115134.0,45.5999,45.5999,45.5011,45.537,115134.0
2021-02-22 14:20:00,50.67,50.78,50.67,50.76,112904.0,45.537,45.6359,45.537,45.6179,112904.0
2021-02-22 14:25:00,50.75,50.81,50.75,50.77,64483.0,45.6089,45.6629,45.6089,45.6269,64483.0
2021-02-22 14:30:00,50.77,50.77,50.71,50.77,110115.0,45.6269,45.6269,45.573,45.6269,110115.0
2021-02-22 14:35:00,50.77,50.78,50.73,50.75,41855.0,45.6269,45.6359,45.591,45.6089,41855.0
2021-02-22 14:40:00,50.75,50.77,50.71,50.72,62733.0,45.6089,45.6269,45.573,45.582,62733.0
2021-02-22 14:45:00,50.72,50.79,50.72,50.77,59031.0,45.582,45.6449,45.582,45.6269,59031.0
2021-02-22 14:50:00,50.76,50.76,50.65,50.68,85597.0,45.6179,45.6179,45.5191,45.546,85597.0
2021-02-22 14:55:00,50.68,50.7,50.64,50.68,102131.0,45.546,45.564,45.5101,45.546,102131.0
2021-02-22 15:00:00,50.68,50.69,50.65,50.67,64490.0,45.546,45.555,45.5191,45.537,64490.0
2021-02-22 15:05:00,50.67,50.7,50.64,50.68,104843.0,45.537,45.564,45.5101,45.546,104843.0
2021-02-22 15:10:00,50.68,50.74,50.68,50.7,86000.0,45.546,45.5999,45.546,45.564,86000.0
2021-02-22 15:15:00,50.7,50.74,50.68,50.73,85100.0,45.564,45.5999,45.546,45.591,85100.0
2021-02-22 15:20:00,50.74,50.77,50.72,50.76,112984.0,45.5999,45.6269,45.582,45.6179,112984.0
2021-02-22 15:25:00,50.76,50.79,50.75,50.77,120258.0,45.6179,45.6449,45.6089,45.6269,120258.0
2021-02-22 15:30:00,50.77,50.8,50.75,50.77,131135.0,45.6269,45.6539,45.6089,45.6269,131135.0
2021-02-22 15:35:00,50.77,50.79,50.71,50.72,240745.0,45.6269,45.6449,45.573,45.582,240745.0
2021-02-22 15:40:00,50.71,50.73,50.65,50.68,214127.0,45.573,45.591,45.5191,45.546,214127.0
2021-02-22 15:45:00,50.69,50.73,50.64,50.71,326607.0,45.555,45.591,45.5101,45.573,326607.0
2021-02-22 15:50:00,50.71,50.72,50.57,50.57,446766.0,45.573,45.582,45.4472,45.4472,446766.0
2021-02-22 15:55:00,50.57,50.62,50.53,50.56,769947.0,45.4472,45.4921,45.4112,45.4382,769947.0
2021-02-23 09:30:00,50.7,50.77,50.51,50.68,383317.0,45.564,45.6269,45.3932,45.546,383317.0
2021-02-23 09:35:00,50.68,50.77,50.58,50.62,182853.0,45.546,45.6269,45.4562,45.4921,182853.0
2021-02-23 09:40:00,50.61,50.74,50.57,50.6,149185.0,45.4831,45.5999,45.4472,45.4741,149185.0
2021-02-23 09:45:00,50.59,50.64,50.51,50.61,266250.0,45.4651,45.5101,45.3932,45.4831,266250.0
2021-02-23 09:50:00,50.6,50.6,50.41,50.45,203653.0,45.4741,45.4741,45.3034,45.3393,203653.0
2021-02-23 09:55:00,50.47,50.49,50.34,50.35,128897.0,45.3573,45.3753,45.2405,45.2495,128897.0
2021-02-23 10:00:00,50.35,50.58,50.29,50.58,172757.0,45.2495,45.4562,45.1955,45.4562,172757.0
2021-02-23 10:05:00,50.58,50.64,50.47,50.64,206616.0,45.4562,45.5101,45.3573,45.5101,206616.0
2021-02-23 10:10:00,50.64,50.68,50.54,50.55,230791.0,45.5101,45.546,45.4202,45.4292,230791.0
2021-02-23 10:15:00,50.54,50.54,50.39,50.4,133988.0,45.4202,45.4202,45.2854,45.2944,133988.0
2021-02-23 10:20:00,50.39,50.46,50.33,50.46,125720.0,45.2854,45.3483,45.2315,45.3483,125720.0
2021-02-23 10:25:00,50.46,50.59,50.4,50.57,143062.0,45.3483,45.4651,45.2944,45.4472,143062.0
2021-02-23 10:30:00,50.57,50.62,50.52,50.6,149132.0,45.4472,45.4921,45.4022,45.4741,149132.0
2021-02-23 10:35:00,50.6,50.61,50.51,50.55,204709.0,45.4741,45.4831,45.3932,45.4292,204709.0
2021-02-23 10:40:00,50.56,50.57,50.48,50.54,115232.0,45.4382,45.4472,45.3663,45.4202,115232.0
2021-02-23 10:45:00,50.53,50.58,50.49,50.52,93840.0,45.4112,45.4562,45.3753,45.4022,93840.0
2021-02-23 10:50:00,50.52,50.52,50.38,50.4,147931.0,45.4022,45.4022,45.2764,45.2944,147931.0
2021-02-23 10:55:00,50.41,50.41,50.32,50.34,204372.0,45.3034,45.3034,45.2225,45.2405,204372.0
2021-02-23 11:00:00,50.35,50.43,50.25,50.43,246013.0,45.2495,45.3213,45.1596,45.3213,246013.0
2021-02-23 11:05:00,50.43,50.46,50.37,50.38,88573.0,45.3213,45.3483,45.2674,45.2764,88573.0
2021-02-23 11:10:00,50.39,50.39,50.27,50.34,94921.0,45.2854,45.2854,45.1776,45.2405,94921.0
2021-02-23 11:15:00,50.34,50.44,50.34,50.36,130947.0,45.2405,45.3303,45.2405,45.2584,130947.0
2021-02-23 11:20:00,50.37,50.37,50.26,50.29,278798.0,45.2674,45.2674,45.1686,45.1955,278798.0
2021-02-23 11:25:00,50.3,50.31,50.18,50.24,214088.0,45.2045,45.2135,45.0967,45.1506,214088.0
2021-02-23 11:30:00,50.23,50.24,50.13,50.21,82588.0,45.1416,45.1506,45.0517,45.1236,82588.0
2021-02-23 11:35:00,50.21,50.25,50.2,50.25,93503.0,45.1236,45.1596,45.1146,45.1596,93503.0
2021-02-23 11:40:00,50.24,50.25,50.15,50.19,100186.0,45.1506,45.1596,45.0697,45.1057,100186.0
2021-02-23 11:45:00,50.2,50.25,50.17,50.23,72953.0,45.1146,45.1596,45.0877,45.1416,72953.0
2021-02-23 11:50:00,50.23,50.29,50.2,50.23,106205.0,45.1416,45.1955,45.1146,45.1416,106205.0
2021-02-23 11:55:00,50.22,50.22,50.14,50.15,46899.0,45.1326,45.1326,45.0607,45.0697,46899.0
2021-02-23 12:00:00,50.14,50.16,50.02,50.12,75307.0,45.0607,45.0787,44.9529,45.0428,75307.0
2021-02-23 12:05:00,50.11,50.11,50.02,50.03,73056.0,45.0338,45.0338,44.9529,44.9619,73056.0
2021-02-23 12:10:00,50.04,50.05,50.01,50.01,42176.0,44.9709,44.9798,44.9439,44.9439,42176.0
2021-02-23 12:15:00,50.01,50.08,50.0,50.05,86584.0,44.9439,45.0068,44.9349,44.9798,86584.0
2021-02-23 12:20:00,50.06,50.06,49.98,49.99,131536.0,44.9888,44.9888,44.9169,44.9259,131536.0
2021-02-23 12:25:00,50.0,50.04,49.99,50.02,59897.0,44.9349,44.9709,44.9259,44.9529,59897.0
2021-02-23 12:30:00,50.02,50.02,49.94,49.94,124662.0,44.9529,44.9529,44.881,44.881,124662.0
2021-02-23 12:35:00,49.94,49.95,49.74,49.78,164406.0,44.881,44.89,44.7012,44.7372,164406.0
2021-02-23 12:40:00,49.78,49.8,49.67,49.68,208373.0,44.7372,44.7552,44.6383,44.6473,208373.0
2021-02-23 12:45:00,49.68,49.7,49.63,49.66,111546.0,44.6473,44.6653,44.6024,44.6294,111546.0
2021-02-23 12:50:00,49.65,49.66,49.6,49.66,125879.0,44.6204,44.6294,44.5754,44.6294,125879.0
2021-02-23 12:55:00,49.66,49.66,49.48,49.51,169743.0,44.6294,44.6294,44.4676,44.4945,169743.0
2021-02-23 13:00:00,49.51,49.6,49.48,49.54,129455.0,44.4945,44.5754,44.4676,44.5215,129455.0
2021-02-23 13:05:00,49.54,49.57,49.47,49.55,101367.0,44.5215,44.5485,44.4586,44.5305,101367.0
2021-02-23 13:10:00,49.55,49.61,49.53,49.53,69077.0,44.5305,44.5844,44.5125,44.5125,69077.0
2021-02-23 13:15:00,49.54,49.57,49.5,49.51,70995.0,44.5215,44.5485,44.4856,44.4945,70995.0
2021-02-23 13:20:00,49.51,49.58,49.5,49.58,71794.0,44.4945,44.5575,44.4856,44.5575,71794.0
2021-02-23 13:25:00,49.59,49.59,49.53,49.57,114529.0,44.5664,44.5664,44.5125,44.5485,114529.0
2021-02-23 13:30:00,49.57,49.57,49.5,49.54,76036.0,44.5485,44.5485,44.4856,44.5215,76036.0
2021-02-23 13:35:00,49.55,49.55,49.5,49.51,69398.0,44.5305,44.5305,44.4856,44.4945,69398.0
2021-02-23 13:40:00,49.51,49.52,49.35,49.36,225781.0,44.4945,44.5035,44.3508,44.3597,225781.0
2021-02-23 13:45:00,49.36,49.6,49.35,49.39,368469.0,44.3597,44.5754,44.3508,44.3867,368469.0
2021-02-23 13:50:00,49.39,49.41,49.32,49.38,223981.0,44.3867,44.4047,44.3238,44.3777,223981.0
2021-02-23 13:55:00,49.38,49.5,49.37,49.46,77097.0,44.3777,44.4856,44.3687,44.4496,77097.0
2021-02-23 14:00:00,49.46,49.46,49.33,49.37,201513.0,44.4496,44.4496,44.3328,44.3687,201513.0
2021-02-23 14:05:00,49.37,49.47,49.37,49.41,110474.0,44.3687,44.4586,44.3687,44.4047,110474.0
2021-02-23 14:10:00,49.41,49.43,49.33,49.34,134609.0,44.4047,44.4227,44.3328,44.3418,134609.0
2021-02-23 14:15:00,49.34,49.35,49.3,49.31,105465.0,44.3418,44.3508,44.3058,44.3148,105465.0
2021-02-23 14:20:00,49.3,49.37,49.29,49.37,113064.0,44.3058,44.3687,44.2968,44.3687,113064.0
2021-02-23 14:25:00,49.37,49.38,49.3,49.34,157087.0,44.3687,44.3777,44.3058,44.3418,157087.0
2021-02-23 14:30:00,49.34,49.36,49.24,49.26,127060.0,44.3418,44.3597,44.2519,44.2699,127060.0
2021-02-23 14:35:00,49.26,49.3,49.22,49.23,149394.0,44.2699,44.3058,44.2339,44.2429,149394.0
2021-02-23 14:40:00,49.23,49.39,49.21,49.39,167522.0,44.2429,44.3867,44.2249,44.3867,167522.0
2021-02-23 14:45:00,49.39,49.44,49.32,49.37,166615.0,44.3867,44.4316,44.3238,44.3687,166615.0
2021-02-23 14:50:00,49.37,49.44,49.34,49.39,109508.0,44.3687,44.4316,44.3418,44.3867,109508.0
2021-02-23 14:55:00,49.39,49.4,49.32,49.38,212360.0,44.3867,44.3957,44.3238,44.3777,212360.0
2021-02-23 15:00:00,49.38,49.39,49.33,49.36,56993.0,44.3777,44.3867,44.3328,44.3597,56993.0
2021-02-23 15:05:00,49.36,49.37,49.33,49.35,73805.0,44.3597,44.3687,44.3328,44.3508,73805.0
2021-02-23 15:10:00,49.34,49.4,49.33,49.39,96894.0,44.3418,44.3957,44.3328,44.3867,96894.0
2021-02-23 15:15:00,49.4,49.47,49.39,49.45,219276.0,44.3957,44.4586,44.3867,44.4406,219276.0
2021-02-23 15:20:00,49.46,49.51,49.42,49.48,298463.0,44.4496,44.4945,44.4137,44.4676,298463.0
2021-02-23 15:25:00,49.49,49.57,49.47,49.49,362171.0,44.4766,44.5485,44.4586,44.4766,362171.0
2021-02-23 15:30:00,49.49,49.51,49.43,49.5,186251.0,44.4766,44.4945,44.4227,44.4856,186251.0
2021-02-23 15:35:00,49.5,49.53,49.45,49.47,173533.0,44.4856,44.5125,44.4406,44.4586,173533.0
2021-02-23 15:40:00,49.47,49.49,49.41,49.42,227176.0,44.4586,44.4766,44.4047,44.4137,227176.0
2021-02-23 15:45:00,49.42,49.43,49.37,49.39,182772.0,44.4137,44.4227,44.3687,44.3867,182772.0
2021-02-23 15:50:00,49.38,49.39,49.26,49.31,559958.0,44.3777,44.3867,44.2699,44.3148,559958.0
2021-02-23 15:55:00,49.31,49.34,49.26,49.3,600848.0,44.3148,44.3418,44.2699,44.3058,600848.0
2021-02-24 09:30:00,49.66,49.73,49.54,49.66,516023.0,44.6294,44.6923,44.5215,44.6294,516023.0
2021-02-24 09:35:00,49.66,49.8,49.62,49.77,403697.0,44.6294,44.7552,44.5934,44.7282,403697.0
2021-02-24 09:40:00,49.76,49.79,49.65,49.69,452524.0,44.7192,44.7462,44.6204,44.6563,452524.0
2021-02-24 09:45:00,49.69,49.75,49.64,49.72,156987.0,44.6563,44.7102,44.6114,44.6833,156987.0
2021-02-24 09:50:00,49.72,49.79,49.68,49.75,143721.0,44.6833,44.7462,44.6473,44.7102,143721.0
2021-02-24 09:55:00,49.76,49.81,49.68,49.68,178431.0,44.7192,44.7642,44.6473,44.6473,178431.0
2021-02-24 10:00:00,49.68,49.77,49.66,49.68,136307.0,44.6473,44.7282,44.6294,44.6473,136307.0
2021-02-24 10:05:00,49.69,49.7,49.51,49.52,174585.0,44.6563,44.6653,44.4945,44.5035,174585.0
2021-02-24 10:10:00,49.53,49.67,49.5,49.67,206655.0,44.5125,44.6383,44.4856,44.6383,206655.0
2021-02-24 10:15:00,49.67,49.8,49.66,49.78,111721.0,44.6383,44.7552,44.6294,44.7372,111721.0
2021-02-24 10:20:00,49.77,49.83,49.76,49.81,247655.0,44.7282,44.7821,44.7192,44.7642,247655.0
2021-02-24 10:25:00,49.8,49.8,49.7,49.73,123188.0,44.7552,44.7552,44.6653,44.6923,123188.0
2021-02-24 10:30:00,49.73,49.78,49.7,49.73,164192.0,44.6923,44.7372,44.6653,44.6923,164192.0
2021-02-24 10:35:00,49.73,49.84,49.7,49.83,408275.0,44.6923,44.7911,44.6653,44.7821,408275.0
2021-02-24 10:40:00,49.82,49.94,49.81,49.93,122274.0,44.7731,44.881,44.7642,44.872,122274.0
2021-02-24 10:45:00,49.92,50.04,49.91,50.03,218172.0,44.863,44.9709,44.854,44.9619,218172.0
2021-02-24 10:50:00,50.03,50.06,49.94,50.01,145909.0,44.9619,44.9888,44.881,44.9439,145909.0
2021-02-24 10:55:00,50.01,50.07,49.96,50.03,107765.0,44.9439,44.9978,44.899,44.9619,107765.0
2021-02-24 11:00:00,50.03,50.06,49.94,49.99,94477.0,44.9619,44.9888,44.881,44.9259,94477.0
2021-02-24 11:05:00,49.99,50.05,49.96,49.99,120346.0,44.9259,44.9798,44.899,44.9259,120346.0
2021-02-24 11:10:00,49.99,50.04,49.95,50.03,116819.0,44.9259,44.9709,44.89,44.9619,116819.0
2021-02-24 11:15:00,50.02,50.11,50.02,50.07,105415.0,44.9529,45.0338,44.9529,44.9978,105415.0
2021-02-24 11:20:00,50.07,50.1,50.05,50.05,139628.0,44.9978,45.0248,44.9798,44.9798,139628.0
2021-02-24 11:25:00,50.05,50.09,50.03,50.06,109813.0,44.9798,45.0158,44.9619,44.9888,109813.0
2021-02-24 11:30:00,50.06,50.16,50.04,50.06,386495.0,44.9888,45.0787,44.9709,44.9888,386495.0
2021-02-24 11:35:00,50.05,50.11,50.05,50.09,75089.0,44.9798,45.0338,44.9798,45.0158,75089.0
2021-02-24 11:40:00,50.09,50.13,50.08,50.09,38984.0,45.0158,45.0517,45.0068,45.0158,38984.0
2021-02-24 11:45:00,50.09,50.1,50.04,50.07,53956.0,45.0158,45.0248,44.9709,44.9978,53956.0
2021-02-24 11:50:00,50.07,50.17,50.06,50.16,74864.0,44.9978,45.0877,44.9888,45.0787,74864.0
2021-02-24 11:55:00,50.17,50.19,50.14,50.18,47415.0,45.0877,45.1057,45.0607,45.0967,47415.0
2021-02-24 12:00:00,50.17,50.24,50.17,50.2,54607.0,45.0877,45.1506,45.0877,45.1146,54607.0
2021-02-24 12:05:00,50.19,50.2,50.13,50.14,25680.0,45.1057,45.1146,45.0517,45.0607,25680.0
2021-02-24 12:10:00,50.14,50.16,50.13,50.16,51879.0,45.0607,45.0787,45.0517,45.0787,51879.0
2021-02-24 12:15:00,50.16,50.17,50.12,50.17,32992.0,45.0787,45.0877,45.0428,45.0877,32992.0
2021-02-24 12:20:00,50.16,50.2,50.15,50.17,77559.0,45.0787,45.1146,45.0697,45.0877,77559.0
2021-02-24 12:25:00,50.17,50.18,50.13,50.16,39755.0,45.0877,45.0967,45.0517,45.0787,39755.0
2021-02-24 12:30:00,50.16,50.18,50.15,50.17,22278.0,45.0787,45.0967,45.0697,45.0877,22278.0
2021-02-24 12:35:00,50.16,50.18,50.14,50.16,32474.0,45.0787,45.0967,45.0607,45.0787,32474.0
2021-02-24 12:40:00,50.16,50.16,50.14,50.15,56601.0,45.0787,45.0787,45.0607,45.0697,56601.0
2021-02-24 12:45:00,50.15,50.16,50.12,50.15,48647.0,45.0697,45.0787,45.0428,45.0697,48647.0
2021-02-24 12:50:00,50.15,50.21,50.14,50.21,41448.0,45.0697,45.1236,45.0607,45.1236,41448.0
2021-02-24 12:55:00,50.2,50.22,50.19,50.2,24951.0,45.1146,45.1326,45.1057,45.1146,24951.0
2021-02-24 13:00:00,50.19,50.21,50.16,50.18,85425.0,45.1057,45.1236,45.0787,45.0967,85425.0
2021-02-24 13:05:00,50.18,50.23,50.18,50.2,74407.0,45.0967,45.1416,45.0967,45.1146,74407.0
2021-02-24 13:10:00,50.19,50.21,50.16,50.19,49669.0,45.1057,45.1236,45.0787,45.1057,49669.0
2021-02-24 13:15:00,50.19,50.21,50.15,50.16,56748.0,45.1057,45.1236,45.0697,45.0787,56748.0
2021-02-24 13:20:00,50.16,50.22,50.16,50.2,74343.0,45.0787,45.1326,45.0787,45.1146,74343.0
2021-02-24 13:25:00,50.2,50.22,50.19,50.2,56870.0,45.1146,45.1326,45.1057,45.1146,56870.0
2021-02-24 13:30:00,50.21,50.22,50.17,50.21,97151.0,45.1236,45.1326,45.0877,45.1236,97151.0
2021-02-24 13:35:00,50.21,50.21,50.18,50.2,78767.0,45.1236,45.1236,45.0967,45.1146,78767.0
2021-02-24 13:40:00,50.19,50.23,50.19,50.22,60559.0,45.1057,45.1416,45.1057,45.1326,60559.0
2021-02-24 13:45:00,50.22,50.23,50.19,50.2,36936.0,45.1326,45.1416,45.1057,45.1146,36936.0
2021-02-24 13:50:00,50.2,50.21,50.18,50.2,28505.0,45.1146,45.1236,45.0967,45.1146,28505.0
2021-02-24 13:55:00,50.19,50.23,50.19,50.21,43107.0,45.1057,45.1416,45.1057,45.1236,43107.0
2021-02-24 14:00:00,50.22,50.26,50.2,50.21,48278.0,45.1326,45.1686,45.1146,45.1236,48278.0
2021-02-24 14:05:00,50.21,50.22,50.19,50.2,25110.0,45.1236,45.1326,45.1057,45.1146,25110.0
2021-02-24 14:10:00,50.2,50.24,50.2,50.23,43289.0,45.1146,45.1506,45.1146,45.1416,43289.0
2021-02-24 14:15:00,50.23,50.28,50.22,50.27,60960.0,45.1416,45.1865,45.1326,45.1776,60960.0
2021-02-24 14:20:00,50.27,50.27,50.23,50.25,58972.0,45.1776,45.1776,45.1416,45.1596,58972.0
2021-02-24 14:25:00,50.25,50.32,50.24,50.31,71048.0,45.1596,45.2225,45.1506,45.2135,71048.0
2021-02-24 14:30:00,50.3,50.32,50.26,50.27,49460.0,45.2045,45.2225,45.1686,45.1776,49460.0
2021-02-24 14:35:00,50.26,50.28,50.24,50.25,43036.0,45.1686,45.1865,45.1506,45.1596,43036.0
2021-02-24 14:40:00,50.25,50.28,50.24,50.25,74174.0,45.1596,45.1865,45.1506,45.1596,74174.0
2021-02-24 14:45:00,50.25,50.25,50.16,50.16,143988.0,45.1596,45.1596,45.0787,45.0787,143988.0
2021-02-24 14:50:00,50.17,50.21,50.16,50.18,103684.0,45.0877,45.1236,45.0787,45.0967,103684.0
2021-02-24 14:55:00,50.18,50.2,50.15,50.18,115099.0,45.0967,45.1146,45.0697,45.0967,115099.0
2021-02-24 15:00:00,50.18,50.21,50.15,50.18,40967.0,45.0967,45.1236,45.0697,45.0967,40967.0
2021-02-24 15:05:00,50.18,50.21,50.17,50.21,51891.0,45.0967,45.1236,45.0877,45.1236,51891.0
2021-02-24 15:10:00,50.21,50.22,50.19,50.21,80534.0,45.1236,45.1326,45.1057,45.1236,80534.0
2021-02-24 15:15:00,50.2,50.22,50.15,50.15,149100.0,45.1146,45.1326,45.0697,45.0697,149100.0
2021-02-24 15:20:00,50.15,50.2,50.14,50.15,65883.0,45.0697,45.1146,45.0607,45.0697,65883.0
2021-02-24 15:25:00,50.15,50.2,50.15,50.2,45967.0,45.0697,45.1146,45.0697,45.1146,45967.0
2021-02-24 15:30:00,50.2,50.21,50.17,50.19,77106.0,45.1146,45.1236,45.0877,45.1057,77106.0
2021-02-24 15:35:00,50.19,50.2,50.16,50.19,143947.0,45.1057,45.1146,45.0787,45.1057,143947.0
2021-02-24 15:40:00,50.19,50.19,50.14,50.14,316917.0,45.1057,45.1057,45.0607,45.0607,316917.0
2021-02-24 15:45:00,50.15,50.17,50.12,50.15,206843.0,45.0697,45.0877,45.0428,45.0697,206843.0
2021-02-24 15:50:00,50.16,50.16,50.06,50.11,292592.0,45.0787,45.0787,44.9888,45.0338,292592.0
2021-02-24 15:55:00,50.11,50.15,50.05,50.09,714434.0,45.0338,45.0697,44.9798,45.0158,714434.0
2021-02-25 09:30:00,49.85,49.87,49.62,49.66,430360.0,45.652,45.6703,45.4413,45.478,430360.0
2021-02-25 09:35:00,49.66,49.71,49.6,49.64,172682.0,45.478,45.5237,45.423,45.4596,172682.0
2021-02-25 09:40:00,49.63,49.65,49.51,49.63,258126.0,45.4505,45.4688,45.3406,45.4505,258126.0
2021-02-25 09:45:00,49.64,49.68,49.61,49.65,165075.0,45.4596,45.4963,45.4322,45.4688,165075.0
2021-02-25 09:50:00,49.65,49.7,49.55,49.56,155080.0,45.4688,45.5146,45.3772,45.3864,155080.0
2021-02-25 09:55:00,49.57,49.63,49.56,49.6,111121.0,45.3955,45.4505,45.3864,45.423,111121.0
2021-02-25 10:00:00,49.6,49.61,49.46,49.46,185516.0,45.423,45.4322,45.2948,45.2948,185516.0
2021-02-25 10:05:00,49.46,49.52,49.38,49.52,141751.0,45.2948,45.3497,45.2215,45.3497,141751.0
2021-02-25 10:10:00,49.52,49.52,49.41,49.46,102355.0,45.3497,45.3497,45.249,45.2948,102355.0
2021-02-25 10:15:00,49.45,49.56,49.44,49.55,94284.0,45.2856,45.3864,45.2765,45.3772,94284.0
2021-02-25 10:20:00,49.56,49.67,49.54,49.63,106667.0,45.3864,45.4871,45.3681,45.4505,106667.0
2021-02-25 10:25:00,49.64,49.64,49.54,49.6,82808.0,45.4596,45.4596,45.3681,45.423,82808.0
2021-02-25 10:30:00,49.59,49.59,49.44,49.53,136839.0,45.4139,45.4139,45.2765,45.3589,136839.0
2021-02-25 10:35:00,49.53,49.54,49.44,49.46,76771.0,45.3589,45.3681,45.2765,45.2948,76771.0
2021-02-25 10:40:00,49.45,49.48,49.41,49.45,93497.0,45.2856,45.3131,45.249,45.2856,93497.0
2021-02-25 10:45:00,49.45,49.45,49.35,49.4,136054.0,45.2856,45.2856,45.1941,45.2399,136054.0
2021-02-25 10:50:00,49.4,49.49,49.38,49.48,141543.0,45.2399,45.3223,45.2215,45.3131,141543.0
2021-02-25 10:55:00,49.48,49.5,49.44,49.49,102710.0,45.3131,45.3314,45.2765,45.3223,102710.0
2021-02-25 11:00:00,49.48,49.48,49.41,49.41,106745.0,45.3131,45.3131,45.249,45.249,106745.0
2021-02-25 11:05:00,49.41,49.53,49.37,49.53,69276.0,45.249,45.3589,45.2124,45.3589,69276.0
2021-02-25 11:10:00,49.53,49.54,49.47,49.48,80072.0,45.3589,45.3681,45.304,45.3131,80072.0
2021-02-25 11:15:00,49.48,49.49,49.42,49.45,119295.0,45.3131,45.3223,45.2582,45.2856,119295.0
2021-02-25 11:20:00,49.46,49.49,49.35,49.39,74833.0,45.2948,45.3223,45.1941,45.2307,74833.0
2021-02-25 11:25:00,49.38,49.41,49.32,49.32,79132.0,45.2215,45.249,45.1666,45.1666,79132.0
2021-02-25 11:30:00,49.33,49.4,49.3,49.4,171020.0,45.1757,45.2399,45.1483,45.2399,171020.0
2021-02-25 11:35:00,49.39,49.4,49.21,49.22,131161.0,45.2307,45.2399,45.0659,45.075,131161.0
2021-02-25 11:40:00,49.23,49.23,49.15,49.17,35668.0,45.0842,45.0842,45.0109,45.0292,35668.0
2021-02-25 11:45:00,49.16,49.17,49.11,49.12,43919.0,45.0201,45.0292,44.9743,44.9834,43919.0
2021-02-25 11:50:00,49.11,49.2,49.07,49.2,38825.0,44.9743,45.0567,44.9376,45.0567,38825.0
2021-02-25 11:55:00,49.21,49.21,49.12,49.13,47564.0,45.0659,45.0659,44.9834,44.9926,47564.0
2021-02-25 12:00:00,49.12,49.13,49.06,49.12,50829.0,44.9834,44.9926,44.9285,44.9834,50829.0
2021-02-25 12:05:00,49.12,49.2,49.09,49.2,57290.0,44.9834,45.0567,44.956,45.0567,57290.0
2021-02-25 12:10:00,49.19,49.21,49.14,49.21,39506.0,45.0475,45.0659,45.0017,45.0659,39506.0
2021-02-25 12:15:00,49.2,49.23,49.17,49.22,218574.0,45.0567,45.0842,45.0292,45.075,218574.0
2021-02-25 12:20:00,49.21,49.23,49.16,49.19,67545.0,45.0659,45.0842,45.0201,45.0475,67545.0
2021-02-25 12:25:00,49.19,49.22,49.11,49.12,98385.0,45.0475,45.075,44.9743,44.9834,98385.0
2021-02-25 12:30:00,49.11,49.13,49.03,49.05,63318.0,44.9743,44.9926,44.901,44.9193,63318.0
2021-02-25 12:35:00,49.05,49.11,49.0,49.09,55127.0,44.9193,44.9743,44.8735,44.956,55127.0
2021-02-25 12:40:00,49.09,49.13,49.06,49.08,20290.0,44.956,44.9926,44.9285,44.9468,20290.0
2021-02-25 12:45:00,49.09,49.11,49.05,49.07,26180.0,44.956,44.9743,44.9193,44.9376,26180.0
2021-02-25 12:50:00,49.07,49.07,48.91,48.91,91390.0,44.9376,44.9376,44.7911,44.7911,91390.0
2021-02-25 12:55:00,48.91,48.94,48.83,48.87,72502.0,44.7911,44.8186,44.7179,44.7545,72502.0
2021-02-25 13:00:00,48.87,48.95,48.78,48.87,98816.0,44.7545,44.8277,44.6721,44.7545,98816.0
2021-02-25 13:05:00,48.86,48.92,48.81,48.9,81567.0,44.7453,44.8003,44.6995,44.782,81567.0
2021-02-25 13:10:00,48.9,48.95,48.89,48.95,41677.0,44.782,44.8277,44.7728,44.8277,41677.0
2021-02-25 13:15:00,48.96,49.01,48.89,49.0,53298.0,44.8369,44.8827,44.7728,44.8735,53298.0
2021-02-25 13:20:00,48.99,49.08,48.94,48.97,77345.0,44.8644,44.9468,44.8186,44.8461,77345.0
2021-02-25 13:25:00,48.97,48.99,48.89,48.97,55766.0,44.8461,44.8644,44.7728,44.8461,55766.0
2021-02-25 13:30:00,48.97,48.98,48.84,48.86,68838.0,44.8461,44.8552,44.727,44.7453,68838.0
2021-02-25 13:35:00,48.86,48.91,48.8,48.9,33060.0,44.7453,44.7911,44.6904,44.782,33060.0
2021-02-25 13:40:00,48.9,48.97,48.85,48.95,51291.0,44.782,44.8461,44.7362,44.8277,51291.0
2021-02-25 13:45:00,48.95,48.97,48.89,48.95,40667.0,44.8277,44.8461,44.7728,44.8277,40667.0
2021-02-25 13:50:00,48.95,48.95,48.86,48.87,47403.0,44.8277,44.8277,44.7453,44.7545,47403.0
2021-02-25 13:55:00,48.87,48.92,48.84,48.9,38359.0,44.7545,44.8003,44.727,44.782,38359.0
2021-02-25 14:00:00,48.9,48.99,48.86,48.98,43844.0,44.782,44.8644,44.7453,44.8552,43844.0
2021-02-25 14:05:00,48.98,49.01,48.97,49.01,46140.0,44.8552,44.8827,44.8461,44.8827,46140.0
2021-02-25 14:10:00,49.01,49.07,49.01,49.02,26913.0,44.8827,44.9376,44.8827,44.8919,26913.0
2021-02-25 14:15:00,49.03,49.11,49.03,49.11,35649.0,44.901,44.9743,44.901,44.9743,35649.0
2021-02-25 14:20:00,49.11,49.17,49.07,49.16,41031.0,44.9743,45.0292,44.9376,45.0201,41031.0
2021-02-25 14:25:00,49.16,49.18,49.12,49.17,30366.0,45.0201,45.0384,44.9834,45.0292,30366.0
2021-02-25 14:30:00,49.17,49.17,49.09,49.09,41921.0,45.0292,45.0292,44.956,44.956,41921.0
2021-02-25 14:35:00,49.1,49.13,49.03,49.04,61392.0,44.9651,44.9926,44.901,44.9102,61392.0
2021-02-25 14:40:00,49.04,49.12,49.02,49.1,73893.0,44.9102,44.9834,44.8919,44.9651,73893.0
2021-02-25 14:45:00,49.1,49.15,49.08,49.13,172774.0,44.9651,45.0109,44.9468,44.9926,172774.0
2021-02-25 14:50:00,49.13,49.16,49.03,49.03,36328.0,44.9926,45.0201,44.901,44.901,36328.0
2021-02-25 14:55:00,49.04,49.07,49.02,49.05,34500.0,44.9102,44.9376,44.8919,44.9193,34500.0
2021-02-25 15:00:00,49.04,49.04,48.96,48.98,58255.0,44.9102,44.9102,44.8369,44.8552,58255.0
2021-02-25 15:05:00,48.99,49.01,48.88,48.9,75382.0,44.8644,44.8827,44.7636,44.782,75382.0
2021-02-25 15:10:00,48.9,48.95,48.89,48.91,54725.0,44.782,44.8277,44.7728,44.7911,54725.0
2021-02-25 15:15:00,48.9,48.93,48.86,48.91,69682.0,44.782,44.8094,44.7453,44.7911,69682.0
2021-02-25 15:20:00,48.91,48.94,48.83,48.83,62608.0,44.7911,44.8186,44.7179,44.7179,62608.0
2021-02-25 15:25:00,48.83,48.88,48.82,48.86,99293.0,44.7179,44.7636,44.7087,44.7453,99293.0
2021-02-25 15:30:00,48.86,48.89,48.81,48.82,107517.0,44.7453,44.7728,44.6995,44.7087,107517.0
2021-02-25 15:35:00,48.81,48.83,48.76,48.77,93498.0,44.6995,44.7179,44.6537,44.6629,93498.0
2021-02-25 15:40:00,48.78,48.91,48.75,48.91,112208.0,44.6721,44.7911,44.6446,44.7911,112208.0
2021-02-25 15:45:00,48.9,49.04,48.89,49.01,100110.0,44.782,44.9102,44.7728,44.8827,100110.0
2021-02-25 15:50:00,49.01,49.04,48.91,48.98,213053.0,44.8827,44.9102,44.7911,44.8552,213053.0
2021-02-25 15:55:00,48.98,48.99,48.9,48.91,309831.0,44.8552,44.8644,44.782,44.7911,309831.0
2021-02-26 09:30:00,48.87,48.92,48.71,48.72,249287.0,44.7545,44.8003,44.608,44.6171,249287.0
2021-02-26 09:35:00,48.73,48.82,48.72,48.76,138645.0,44.6263,44.7087,44.6171,44.6537,138645.0
2021-02-26 09:40:00,48.76,48.8,48.62,48.64,146323.0,44.6537,44.6904,44.5255,44.5439,146323.0
2021-02-26 09:45:00,48.63,48.65,48.46,48.51,152613.0,44.5347,44.553,44.379,44.4248,152613.0
2021-02-26 09:50:00,48.5,48.68,48.37,48.66,216648.0,44.4156,44.5805,44.2966,44.5622,216648.0
2021-02-26 09:55:00,48.66,48.69,48.5,48.53,44735.0,44.5622,44.5896,44.4156,44.4431,44735.0
2021-02-26 10:00:00,48.53,48.55,48.41,48.45,108614.0,44.4431,44.4614,44.3332,44.3699,108614.0
2021-02-26 10:05:00,48.46,48.51,48.35,48.36,82911.0,44.379,44.4248,44.2783,44.2874,82911.0
2021-02-26 10:10:00,48.36,48.37,48.26,48.27,109145.0,44.2874,44.2966,44.1959,44.205,109145.0
2021-02-26 10:15:00,48.27,48.34,48.21,48.27,120274.0,44.205,44.2691,44.1501,44.205,120274.0
2021-02-26 10:20:00,48.27,48.33,48.22,48.26,97671.0,44.205,44.26,44.1592,44.1959,97671.0
2021-02-26 10:25:00,48.26,48.33,48.08,48.13,134548.0,44.1959,44.26,44.031,44.0768,134548.0
2021-02-26 10:30:00,48.13,48.24,48.11,48.15,93997.0,44.0768,44.1775,44.0585,44.0951,93997.0
2021-02-26 10:35:00,48.15,48.33,48.12,48.31,118164.0,44.0951,44.26,44.0676,44.2416,118164.0
2021-02-26 10:40:00,48.31,48.35,48.23,48.33,109582.0,44.2416,44.2783,44.1684,44.26,109582.0
2021-02-26 10:45:00,48.34,48.45,48.31,48.45,100491.0,44.2691,44.3699,44.2416,44.3699,100491.0
2021-02-26 10:50:00,48.45,48.46,48.33,48.4,124865.0,44.3699,44.379,44.26,44.3241,124865.0
2021-02-26 10:55:00,48.41,48.5,48.38,48.4,96198.0,44.3332,44.4156,44.3058,44.3241,96198.0
2021-02-26 11:00:00,48.41,48.44,48.33,48.41,95256.0,44.3332,44.3607,44.26,44.3332,95256.0
2021-02-26 11:05:00,48.41,48.47,48.39,48.44,132569.0,44.3332,44.3882,44.3149,44.3607,132569.0
2021-02-26 11:10:00,48.44,48.46,48.31,48.33,84301.0,44.3607,44.379,44.2416,44.26,84301.0
2021-02-26 11:15:00,48.34,48.37,48.17,48.2,111525.0,44.2691,44.2966,44.1134,44.1409,111525.0
2021-02-26 11:20:00,48.21,48.21,48.06,48.12,88912.0,44.1501,44.1501,44.0127,44.0676,88912.0
2021-02-26 11:25:00,48.12,48.18,47.98,48.04,194196.0,44.0676,44.1226,43.9394,43.9944,194196.0
2021-02-26 11:30:00,48.04,48.37,48.04,48.36,178643.0,43.9944,44.2966,43.9944,44.2874,178643.0
2021-02-26 11:35:00,48.36,48.41,48.35,48.39,59728.0,44.2874,44.3332,44.2783,44.3149,59728.0
2021-02-26 11:40:00,48.39,48.42,48.37,48.38,46880.0,44.3149,44.3424,44.2966,44.3058,46880.0
2021-02-26 11:45:00,48.38,48.39,48.33,48.37,46542.0,44.3058,44.3149,44.26,44.2966,46542.0
2021-02-26 11:50:00,48.36,48.39,48.33,48.36,39250.0,44.2874,44.3149,44.26,44.2874,39250.0
2021-02-26 11:55:00,48.35,48.39,48.34,48.37,21440.0,44.2783,44.3149,44.2691,44.2966,21440.0
2021-02-26 12:00:00,48.37,48.39,48.33,48.37,76960.0,44.2966,44.3149,44.26,44.2966,76960.0
2021-02-26 12:05:00,48.35,48.43,48.28,48.43,101370.0,44.2783,44.3515,44.2142,44.3515,101370.0
2021-02-26 12:10:00,48.42,48.44,48.38,48.41,52858.0,44.3424,44.3607,44.3058,44.3332,52858.0
2021-02-26 12:15:00,48.4,48.48,48.39,48.48,36127.0,44.3241,44.3973,44.3149,44.3973,36127.0
2021-02-26 12:20:00,48.47,48.48,48.42,48.44,26986.0,44.3882,44.3973,44.3424,44.3607,26986.0
2021-02-26 12:25:00,48.44,48.44,48.34,48.38,42670.0,44.3607,44.3607,44.2691,44.3058,42670.0
2021-02-26 12:30:00,48.39,48.46,48.38,48.45,42048.0,44.3149,44.379,44.3058,44.3699,42048.0
2021-02-26 12:35:00,48.44,48.46,48.41,48.45,35757.0,44.3607,44.379,44.3332,44.3699,35757.0
2021-02-26 12:40:00,48.44,48.48,48.41,48.46,37182.0,44.3607,44.3973,44.3332,44.379,37182.0
2021-02-26 12:45:00,48.48,48.53,48.47,48.52,19323.0,44.3973,44.4431,44.3882,44.434,19323.0
2021-02-26 12:50:00,48.51,48.57,48.49,48.55,23727.0,44.4248,44.4797,44.4065,44.4614,23727.0
2021-02-26 12:55:00,48.55,48.56,48.46,48.47,44557.0,44.4614,44.4706,44.379,44.3882,44557.0
2021-02-26 13:00:00,48.47,48.47,48.39,48.41,31195.0,44.3882,44.3882,44.3149,44.3332,31195.0
2021-02-26 13:05:00,48.41,48.48,48.39,48.47,34813.0,44.3332,44.3973,44.3149,44.3882,34813.0
2021-02-26 13:10:00,48.48,48.5,48.45,48.48,28778.0,44.3973,44.4156,44.3699,44.3973,28778.0
2021-02-26 13:15:00,48.48,48.57,48.45,48.57,88753.0,44.3973,44.4797,44.3699,44.4797,88753.0
2021-02-26 13:20:00,48.57,48.61,48.55,48.56,59368.0,44.4797,44.5164,44.4614,44.4706,59368.0
2021-02-26 13:25:00,48.57,48.65,48.57,48.61,56825.0,44.4797,44.553,44.4797,44.5164,56825.0
2021-02-26 13:30:00,48.6,48.62,48.53,48.54,51500.0,44.5072,44.5255,44.4431,44.4523,51500.0
2021-02-26 13:35:00,48.55,48.55,48.49,48.5,66838.0,44.4614,44.4614,44.4065,44.4156,66838.0
2021-02-26 13:40:00,48.5,48.57,48.49,48.57,63398.0,44.4156,44.4797,44.4065,44.4797,63398.0
2021-02-26 13:45:00,48.57,48.6,48.41,48.47,36466.0,44.4797,44.5072,44.3332,44.3882,36466.0
2021-02-26 13:50:00,48.48,48.48,48.43,48.46,32575.0,44.3973,44.3973,44.3515,44.379,32575.0
2021-02-26 13:55:00,48.46,48.5,48.41,48.41,25363.0,44.379,44.4156,44.3332,44.3332,25363.0
2021-02-26 14:00:00,48.41,48.45,48.37,48.37,52753.0,44.3332,44.3699,44.2966,44.2966,52753.0
2021-02-26 14:05:00,48.37,48.39,48.35,48.36,22260.0,44.2966,44.3149,44.2783,44.2874,22260.0
2021-02-26 14:10:00,48.36,48.37,48.31,48.35,51675.0,44.2874,44.2966,44.2416,44.2783,51675.0
2021-02-26 14:15:00,48.34,48.36,48.26,48.28,60216.0,44.2691,44.2874,44.1959,44.2142,60216.0
2021-02-26 14:20:00,48.29,48.3,48.25,48.28,41439.0,44.2233,44.2325,44.1867,44.2142,41439.0
2021-02-26 14:25:00,48.27,48.34,48.27,48.32,43973.0,44.205,44.2691,44.205,44.2508,43973.0
2021-02-26 14:30:00,48.32,48.39,48.31,48.38,48394.0,44.2508,44.3149,44.2416,44.3058,48394.0
2021-02-26 14:35:00,48.38,48.39,48.35,48.36,55807.0,44.3058,44.3149,44.2783,44.2874,55807.0
2021-02-26 14:40:00,48.35,48.38,48.32,48.36,52413.0,44.2783,44.3058,44.2508,44.2874,52413.0
2021-02-26 14:45:00,48.36,48.41,48.35,48.4,32874.0,44.2874,44.3332,44.2783,44.3241,32874.0
2021-02-26 14:50:00,48.4,48.41,48.36,48.39,30230.0,44.3241,44.3332,44.2874,44.3149,30230.0
2021-02-26 14:55:00,48.39,48.42,48.37,48.41,34741.0,44.3149,44.3424,44.2966,44.3332,34741.0
2021-02-26 15:00:00,48.42,48.48,48.41,48.47,31204.0,44.3424,44.3973,44.3332,44.3882,31204.0
2021-02-26 15:05:00,48.47,48.53,48.44,48.52,42534.0,44.3882,44.4431,44.3607,44.434,42534.0
2021-02-26 15:10:00,48.51,48.54,48.5,48.51,22556.0,44.4248,44.4523,44.4156,44.4248,22556.0
2021-02-26 15:15:00,48.52,48.56,48.51,48.52,45207.0,44.434,44.4706,44.4248,44.434,45207.0
2021-02-26 15:20:00,48.51,48.51,48.42,48.43,42635.0,44.4248,44.4248,44.3424,44.3515,42635.0
2021-02-26 15:25:00,48.43,48.43,48.36,48.39,56643.0,44.3515,44.3515,44.2874,44.3149,56643.0
2021-02-26 15:30:00,48.39,48.42,48.36,48.4,38881.0,44.3149,44.3424,44.2874,44.3241,38881.0
2021-02-26 15:35:00,48.39,48.44,48.37,48.43,49899.0,44.3149,44.3607,44.2966,44.3515,49899.0
2021-02-26 15:40:00,48.42,48.51,48.39,48.47,73444.0,44.3424,44.4248,44.3149,44.3882,73444.0
2021-02-26 15:45:00,48.47,48.58,48.46,48.55,96456.0,44.3882,44.4889,44.379,44.4614,96456.0
2021-02-26 15:50:00,48.56,48.56,48.46,48.5,273255.0,44.4706,44.4706,44.379,44.4156,273255.0
2021-02-26 15:55:00,48.5,48.54,48.35,48.38,316482.0,44.4156,44.4523,44.2783,44.3058,316482.0
2021-03-01 09:30:00,48.46,48.68,48.45,48.56,348781.0,44.379,44.5805,44.3699,44.4706,348781.0
2021-03-01 09:35:00,48.58,48.66,48.49,48.52,266249.0,44.4889,44.5622,44.4065,44.434,266249.0
2021-03-01 09:40:00,48.52,48.65,48.52,48.59,110050.0,44.434,44.553,44.434,44.4981,110050.0
2021-03-01 09:45:00,48.6,48.67,48.53,48.54,85406.0,44.5072,44.5713,44.4431,44.4523,85406.0
2021-03-01 09:50:00,48.54,48.58,48.46,48.48,116562.0,44.4523,44.4889,44.379,44.3973,116562.0
2021-03-01 09:55:00,48.48,48.53,48.45,48.47,72190.0,44.3973,44.4431,44.3699,44.3882,72190.0
2021-03-01 10:00:00,48.49,48.49,48.36,48.37,123051.0,44.4065,44.4065,44.2874,44.2966,123051.0
2021-03-01 10:05:00,48.37,48.4,48.32,48.35,86611.0,44.2966,44.3241,44.2508,44.2783,86611.0
2021-03-01 10:10:00,48.35,48.4,48.33,48.39,100891.0,44.2783,44.3241,44.26,44.3149,100891.0
2021-03-01 10:15:00,48.38,48.52,48.36,48.48,114651.0,44.3058,44.434,44.2874,44.3973,114651.0
2021-03-01 10:20:00,48.48,48.53,48.44,48.46,137080.0,44.3973,44.4431,44.3607,44.379,137080.0
2021-03-01 10:25:00,48.46,48.46,48.37,48.39,69228.0,44.379,44.379,44.2966,44.3149,69228.0
2021-03-01 10:30:00,48.39,48.49,48.38,48.49,50531.0,44.3149,44.4065,44.3058,44.4065,50531.0
2021-03-01 10:35:00,48.49,48.53,48.41,48.44,80067.0,44.4065,44.4431,44.3332,44.3607,80067.0
2021-03-01 10:40:00,48.44,48.56,48.43,48.54,90502.0,44.3607,44.4706,44.3515,44.4523,90502.0
2021-03-01 10:45:00,48.54,48.62,48.53,48.62,81259.0,44.4523,44.5255,44.4431,44.5255,81259.0
2021-03-01 10:50:00,48.61,48.63,48.56,48.56,48999.0,44.5164,44.5347,44.4706,44.4706,48999.0
2021-03-01 10:55:00,48.57,48.63,48.56,48.57,141492.0,44.4797,44.5347,44.4706,44.4797,141492.0
2021-03-01 11:00:00,48.57,48.58,48.52,48.54,53683.0,44.4797,44.4889,44.434,44.4523,53683.0
2021-03-01 11:05:00,48.53,48.6,48.51,48.6,21497.0,44.4431,44.5072,44.4248,44.5072,21497.0
2021-03-01 11:10:00,48.61,48.63,48.57,48.62,51148.0,44.5164,44.5347,44.4797,44.5255,51148.0
2021-03-01 11:15:00,48.61,48.62,48.56,48.61,78471.0,44.5164,44.5255,44.4706,44.5164,78471.0
2021-03-01 11:20:00,48.61,48.64,48.59,48.62,79647.0,44.5164,44.5439,44.4981,44.5255,79647.0
2021-03-01 11:25:00,48.62,48.63,48.54,48.59,108718.0,44.5255,44.5347,44.4523,44.4981,108718.0
2021-03-01 11:30:00,48.59,48.68,48.53,48.63,231706.0,44.4981,44.5805,44.4431,44.5347,231706.0
2021-03-01 11:35:00,48.63,48.67,48.56,48.61,110836.0,44.5347,44.5713,44.4706,44.5164,110836.0
2021-03-01 11:40:00,48.61,48.68,48.6,48.66,33232.0,44.5164,44.5805,44.5072,44.5622,33232.0
2021-03-01 11:45:00,48.65,48.65,48.59,48.61,15946.0,44.553,44.553,44.4981,44.5164,15946.0
2021-03-01 11:50:00,48.61,48.65,48.6,48.64,54222.0,44.5164,44.553,44.5072,44.5439,54222.0
2021-03-01 11:55:00,48.65,48.65,48.6,48.62,58607.0,44.553,44.553,44.5072,44.5255,58607.0
2021-03-01 12:00:00,48.62,48.67,48.61,48.64,132309.0,44.5255,44.5713,44.5164,44.5439,132309.0
2021-03-01 12:05:00,48.65,48.65,48.6,48.62,55068.0,44.553,44.553,44.5072,44.5255,55068.0
2021-03-01 12:10:00,48.63,48.66,48.62,48.62,53457.0,44.5347,44.5622,44.5255,44.5255,53457.0
2021-03-01 12:15:00,48.63,48.63,48.59,48.59,35541.0,44.5347,44.5347,44.4981,44.4981,35541.0
2021-03-01 12:20:00,48.59,48.61,48.56,48.56,66238.0,44.4981,44.5164,44.4706,44.4706,66238.0
2021-03-01 12:25:00,48.56,48.56,48.49,48.5,104651.0,44.4706,44.4706,44.4065,44.4156,104651.0
2021-03-01 12:30:00,48.51,48.52,48.5,48.51,197953.0,44.4248,44.434,44.4156,44.4248,197953.0
2021-03-01 12:35:00,48.5,48.51,48.44,48.46,70437.0,44.4156,44.4248,44.3607,44.379,70437.0
2021-03-01 12:40:00,48.47,48.48,48.43,48.45,36071.0,44.3882,44.3973,44.3515,44.3699,36071.0
2021-03-01 12:45:00,48.46,48.48,48.44,48.47,51339.0,44.379,44.3973,44.3607,44.3882,51339.0
2021-03-01 12:50:00,48.47,48.5,48.45,48.48,101476.0,44.3882,44.4156,44.3699,44.3973,101476.0
2021-03-01 12:55:00,48.48,48.51,48.45,48.46,53253.0,44.3973,44.4248,44.3699,44.379,53253.0
2021-03-01 13:00:00,48.46,48.46,48.42,48.45,72326.0,44.379,44.379,44.3424,44.3699,72326.0
2021-03-01 13:05:00,48.45,48.48,48.44,48.46,102268.0,44.3699,44.3973,44.3607,44.379,102268.0
2021-03-01 13:10:00,48.46,48.47,48.42,48.43,131959.0,44.379,44.3882,44.3424,44.3515,131959.0
2021-03-01 13:15:00,48.43,48.44,48.41,48.41,70350.0,44.3515,44.3607,44.3332,44.3332,70350.0
2021-03-01 13:20:00,48.41,48.43,48.4,48.41,83896.0,44.3332,44.3515,44.3241,44.3332,83896.0
2021-03-01 13:25:00,48.41,48.45,48.39,48.43,518762.0,44.3332,44.3699,44.3149,44.3515,518762.0
2021-03-01 13:30:00,48.44,48.47,48.43,48.45,231331.0,44.3607,44.3882,44.3515,44.3699,231331.0
2021-03-01 13:35:00,48.45,48.48,48.44,48.46,161443.0,44.3699,44.3973,44.3607,44.379,161443.0
2021-03-01 13:40:00,48.47,48.52,48.45,48.51,361172.0,44.3882,44.434,44.3699,44.4248,361172.0
2021-03-01 13:45:00,48.51,48.52,48.47,48.47,200281.0,44.4248,44.434,44.3882,44.3882,200281.0
2021-03-01 13:50:00,48.48,48.5,48.47,48.48,95578.0,44.3973,44.4156,44.3882,44.3973,95578.0
2021-03-01 13:55:00,48.48,48.49,48.45,48.46,132065.0,44.3973,44.4065,44.3699,44.379,132065.0
2021-03-01 14:00:00,48.47,48.48,48.43,48.44,97081.0,44.3882,44.3973,44.3515,44.3607,97081.0
2021-03-01 14:05:00,48.44,48.48,48.43,48.46,78428.0,44.3607,44.3973,44.3515,44.379,78428.0
2021-03-01 14:10:00,48.46,48.49,48.43,48.45,161678.0,44.379,44.4065,44.3515,44.3699,161678.0
2021-03-01 14:15:00,48.44,48.45,48.4,48.41,91516.0,44.3607,44.3699,44.3241,44.3332,91516.0
2021-03-01 14:20:00,48.41,48.42,48.33,48.34,75164.0,44.3332,44.3424,44.26,44.2691,75164.0
2021-03-01 14:25:00,48.34,48.35,48.26,48.34,163777.0,44.2691,44.2783,44.1959,44.2691,163777.0
2021-03-01 14:30:00,48.33,48.35,48.3,48.34,50642.0,44.26,44.2783,44.2325,44.2691,50642.0
2021-03-01 14:35:00,48.34,48.36,48.32,48.32,48522.0,44.2691,44.2874,44.2508,44.2508,48522.0
2021-03-01 14:40:00,48.33,48.36,48.28,48.34,115020.0,44.26,44.2874,44.2142,44.2691,115020.0
2021-03-01 14:45:00,48.34,48.38,48.33,48.38,83519.0,44.2691,44.3058,44.26,44.3058,83519.0
2021-03-01 14:50:00,48.38,48.38,48.32,48.34,107574.0,44.3058,44.3058,44.2508,44.2691,107574.0
2021-03-01 14:55:00,48.34,48.34,48.3,48.3,66192.0,44.2691,44.2691,44.2325,44.2325,66192.0
2021-03-01 15:00:00,48.3,48.32,48.28,48.29,60741.0,44.2325,44.2508,44.2142,44.2233,60741.0
2021-03-01 15:05:00,48.3,48.3,48.26,48.28,100387.0,44.2325,44.2325,44.1959,44.2142,100387.0
2021-03-01 15:10:00,48.28,48.33,48.25,48.33,102296.0,44.2142,44.26,44.1867,44.26,102296.0
2021-03-01 15:15:00,48.32,48.33,48.28,48.3,73327.0,44.2508,44.26,44.2142,44.2325,73327.0
2021-03-01 15:20:00,48.3,48.34,48.28,48.33,112200.0,44.2325,44.2691,44.2142,44.26,112200.0
2021-03-01 15:25:00,48.33,48.34,48.3,48.32,78989.0,44.26,44.2691,44.2325,44.2508,78989.0
2021-03-01 15:30:00,48.32,48.32,48.27,48.29,165475.0,44.2508,44.2508,44.205,44.2233,165475.0
2021-03-01 15:35:00,48.29,48.3,48.25,48.26,122285.0,44.2233,44.2325,44.1867,44.1959,122285.0
2021-03-01 15:40:00,48.26,48.29,48.19,48.19,269945.0,44.1959,44.2233,44.1318,44.1318,269945.0
2021-03-01 15:45:00,48.2,48.21,48.13,48.18,345054.0,44.1409,44.1501,44.0768,44.1226,345054.0
2021-03-01 15:50:00,48.18,48.22,48.15,48.18,409290.0,44.1226,44.1592,44.0951,44.1226,409290.0
2021-03-01 15:55:00,48.18,48.21,48.08,48.1,764001.0,44.1226,44.1501,44.031,44.0493,764001.0
2021-03-02 09:30:00,48.4,48.43,48.3,48.32,658494.0,44.3241,44.3515,44.2325,44.2508,658494.0
2021-03-02 09:35:00,48.31,48.39,48.24,48.26,633575.0,44.2416,44.3149,44.1775,44.1959,633575.0
2021-03-02 09:40:00,48.25,48.37,48.21,48.25,326061.0,44.1867,44.2966,44.1501,44.1867,326061.0
2021-03-02 09:45:00,48.24,48.27,48.17,48.2,518501.0,44.1775,44.205,44.1134,44.1409,518501.0
2021-03-02 09:50:00,48.2,48.2,48.13,48.16,635651.0,44.1409,44.1409,44.0768,44.1043,635651.0
2021-03-02 09:55:00,48.16,48.27,48.11,48.21,285302.0,44.1043,44.205,44.0585,44.1501,285302.0
2021-03-02 10:00:00,48.2,48.25,48.1,48.2,156929.0,44.1409,44.1867,44.0493,44.1409,156929.0
2021-03-02 10:05:00,48.2,48.21,48.1,48.14,116848.0,44.1409,44.1501,44.0493,44.086,116848.0
2021-03-02 10:10:00,48.14,48.16,48.02,48.07,199539.0,44.086,44.1043,43.9761,44.0219,199539.0
2021-03-02 10:15:00,48.06,48.09,48.02,48.03,234786.0,44.0127,44.0402,43.9761,43.9852,234786.0
2021-03-02 10:20:00,48.03,48.09,47.94,47.95,166474.0,43.9852,44.0402,43.9028,43.912,166474.0
2021-03-02 10:25:00,47.96,47.98,47.87,47.9,249756.0,43.9211,43.9394,43.8387,43.8662,249756.0
2021-03-02 10:30:00,47.89,48.02,47.89,47.97,213514.0,43.857,43.9761,43.857,43.9303,213514.0
2021-03-02 10:35:00,47.97,47.99,47.9,47.96,216797.0,43.9303,43.9486,43.8662,43.9211,216797.0
2021-03-02 10:40:00,47.96,48.02,47.94,48.0,142432.0,43.9211,43.9761,43.9028,43.9578,142432.0
2021-03-02 10:45:00,48.0,48.08,47.97,48.07,143610.0,43.9578,44.031,43.9303,44.0219,143610.0
2021-03-02 10:50:00,48.06,48.1,48.04,48.08,88270.0,44.0127,44.0493,43.9944,44.031,88270.0
2021-03-02 10:55:00,48.08,48.13,48.07,48.11,160065.0,44.031,44.0768,44.0219,44.0585,160065.0
2021-03-02 11:00:00,48.1,48.15,48.05,48.13,114571.0,44.0493,44.0951,44.0035,44.0768,114571.0
2021-03-02 11:05:00,48.13,48.15,48.06,48.08,86596.0,44.0768,44.0951,44.0127,44.031,86596.0
2021-03-02 11:10:00,48.09,48.11,48.06,48.07,448655.0,44.0402,44.0585,44.0127,44.0219,448655.0
2021-03-02 11:15:00,48.07,48.13,48.01,48.09,246260.0,44.0219,44.0768,43.9669,44.0402,246260.0
2021-03-02 11:20:00,48.09,48.11,48.02,48.02,108844.0,44.0402,44.0585,43.9761,43.9761,108844.0
2021-03-02 11:25:00,48.02,48.02,47.88,47.94,94739.0,43.9761,43.9761,43.8479,43.9028,94739.0
2021-03-02 11:30:00,47.95,47.95,47.82,47.9,196963.0,43.912,43.912,43.7929,43.8662,196963.0
2021-03-02 11:35:00,47.9,47.96,47.88,47.89,161657.0,43.8662,43.9211,43.8479,43.857,161657.0
2021-03-02 11:40:00,47.88,47.89,47.82,47.87,81301.0,43.8479,43.857,43.7929,43.8387,81301.0
2021-03-02 11:45:00,47.86,47.91,47.84,47.91,94425.0,43.8295,43.8753,43.8112,43.8753,94425.0
2021-03-02 11:50:00,47.9,47.96,47.88,47.94,40933.0,43.8662,43.9211,43.8479,43.9028,40933.0
2021-03-02 11:55:00,47.94,47.94,47.9,47.92,59582.0,43.9028,43.9028,43.8662,43.8845,59582.0
2021-03-02 12:00:00,47.92,47.98,47.89,47.98,102058.0,43.8845,43.9394,43.857,43.9394,102058.0
2021-03-02 12:05:00,47.98,47.98,47.91,47.93,106096.0,43.9394,43.9394,43.8753,43.8936,106096.0
2021-03-02 12:10:00,47.92,47.94,47.88,47.91,48949.0,43.8845,43.9028,43.8479,43.8753,48949.0
2021-03-02 12:15:00,47.91,47.98,47.91,47.95,73145.0,43.8753,43.9394,43.8753,43.912,73145.0
2021-03-02 12:20:00,47.95,47.96,47.9,47.92,58315.0,43.912,43.9211,43.8662,43.8845,58315.0
2021-03-02 12:25:00,47.91,47.92,47.87,47.87,90483.0,43.8753,43.8845,43.8387,43.8387,90483.0
2021-03-02 12:30:00,47.88,47.93,47.87,47.91,48321.0,43.8479,43.8936,43.8387,43.8753,48321.0
2021-03-02 12:35:00,47.91,47.96,47.91,47.96,39068.0,43.8753,43.9211,43.8753,43.9211,39068.0
2021-03-02 12:40:00,47.96,47.98,47.91,47.92,83950.0,43.9211,43.9394,43.8753,43.8845,83950.0
2021-03-02 12:45:00,47.92,47.94,47.9,47.91,17664.0,43.8845,43.9028,43.8662,43.8753,17664.0
2021-03-02 12:50:00,47.91,47.91,47.87,47.89,46578.0,43.8753,43.8753,43.8387,43.857,46578.0
2021-03-02 12:55:00,47.88,47.89,47.84,47.86,117760.0,43.8479,43.857,43.8112,43.8295,117760.0
2021-03-02 13:00:00,47.85,47.88,47.83,47.86,75736.0,43.8204,43.8479,43.8021,43.8295,75736.0
2021-03-02 13:05:00,47.86,47.88,47.83,47.85,85324.0,43.8295,43.8479,43.8021,43.8204,85324.0
2021-03-02 13:10:00,47.84,47.9,47.84,47.87,65059.0,43.8112,43.8662,43.8112,43.8387,65059.0
2021-03-02 13:15:00,47.86,47.88,47.84,47.85,44309.0,43.8295,43.8479,43.8112,43.8204,44309.0
2021-03-02 13:20:00,47.84,47.86,47.82,47.84,111668.0,43.8112,43.8295,43.7929,43.8112,111668.0
2021-03-02 13:25:00,47.85,47.86,47.81,47.82,95234.0,43.8204,43.8295,43.7838,43.7929,95234.0
2021-03-02 13:30:00,47.83,47.86,47.82,47.82,87387.0,43.8021,43.8295,43.7929,43.7929,87387.0
2021-03-02 13:35:00,47.82,47.87,47.82,47.87,54443.0,43.7929,43.8387,43.7929,43.8387,54443.0
2021-03-02 13:40:00,47.87,47.88,47.82,47.82,86881.0,43.8387,43.8479,43.7929,43.7929,86881.0
2021-03-02 13:45:00,47.83,47.84,47.78,47.8,141248.0,43.8021,43.8112,43.7563,43.7746,141248.0
2021-03-02 13:50:00,47.8,47.83,47.76,47.79,66460.0,43.7746,43.8021,43.738,43.7654,66460.0
2021-03-02 13:55:00,47.79,47.81,47.79,47.8,44940.0,43.7654,43.7838,43.7654,43.7746,44940.0
2021-03-02 14:00:00,47.8,47.83,47.78,47.79,63830.0,43.7746,43.8021,43.7563,43.7654,63830.0
2021-03-02 14:05:00,47.8,47.8,47.71,47.71,80555.0,43.7746,43.7746,43.6922,43.6922,80555.0
2021-03-02 14:10:00,47.72,47.72,47.67,47.71,104441.0,43.7013,43.7013,43.6555,43.6922,104441.0
2021-03-02 14:15:00,47.71,47.76,47.7,47.72,83601.0,43.6922,43.738,43.683,43.7013,83601.0
2021-03-02 14:20:00,47.72,47.77,47.71,47.76,80384.0,43.7013,43.7471,43.6922,43.738,80384.0
2021-03-02 14:25:00,47.75,47.76,47.7,47.71,67191.0,43.7288,43.738,43.683,43.6922,67191.0
2021-03-02 14:30:00,47.71,47.72,47.68,47.69,59147.0,43.6922,43.7013,43.6647,43.6739,59147.0
2021-03-02 14:35:00,47.69,47.79,47.68,47.78,60437.0,43.6739,43.7654,43.6647,43.7563,60437.0
2021-03-02 14:40:00,47.79,47.82,47.78,47.78,81656.0,43.7654,43.7929,43.7563,43.7563,81656.0
2021-03-02 14:45:00,47.78,47.85,47.76,47.84,125643.0,43.7563,43.8204,43.738,43.8112,125643.0
2021-03-02 14:50:00,47.85,47.88,47.84,47.84,72581.0,43.8204,43.8479,43.8112,43.8112,72581.0
2021-03-02 14:55:00,47.84,47.86,47.83,47.84,61003.0,43.8112,43.8295,43.8021,43.8112,61003.0
2021-03-02 15:00:00,47.83,47.9,47.82,47.88,98653.0,43.8021,43.8662,43.7929,43.8479,98653.0
2021-03-02 15:05:00,47.89,47.92,47.84,47.84,136548.0,43.857,43.8845,43.8112,43.8112,136548.0
2021-03-02 15:10:00,47.84,47.85,47.76,47.77,206137.0,43.8112,43.8204,43.738,43.7471,206137.0
2021-03-02 15:15:00,47.76,47.78,47.69,47.7,112743.0,43.738,43.7563,43.6739,43.683,112743.0
2021-03-02 15:20:00,47.7,47.75,47.68,47.75,134313.0,43.683,43.7288,43.6647,43.7288,134313.0
2021-03-02 15:25:00,47.75,47.78,47.73,47.78,132430.0,43.7288,43.7563,43.7105,43.7563,132430.0
2021-03-02 15:30:00,47.78,47.79,47.72,47.75,143877.0,43.7563,43.7654,43.7013,43.7288,143877.0
2021-03-02 15:35:00,47.76,47.76,47.72,47.75,132977.0,43.738,43.738,43.7013,43.7288,132977.0
2021-03-02 15:40:00,47.75,47.79,47.72,47.75,142175.0,43.7288,43.7654,43.7013,43.7288,142175.0
2021-03-02 15:45:00,47.76,47.79,47.7,47.75,207287.0,43.738,43.7654,43.683,43.7288,207287.0
2021-03-02 15:50:00,47.74,47.8,47.69,47.79,445896.0,43.7196,43.7746,43.6739,43.7654,445896.0
2021-03-02 15:55:00,47.79,47.79,47.71,47.72,650284.0,43.7654,43.7654,43.6922,43.7013,650284.0
2021-03-03 09:30:00,47.64,47.64,47.54,47.59,395965.0,43.6281,43.6281,43.5365,43.5823,395965.0
2021-03-03 09:35:00,47.59,47.59,47.34,47.39,271443.0,43.5823,43.5823,43.3533,43.3991,271443.0
2021-03-03 09:40:00,47.39,47.4,47.35,47.38,189281.0,43.3991,43.4083,43.3625,43.39,189281.0
2021-03-03 09:45:00,47.38,47.4,47.27,47.35,313556.0,43.39,43.4083,43.2892,43.3625,313556.0
2021-03-03 09:50:00,47.34,47.35,47.19,47.3,360913.0,43.3533,43.3625,43.216,43.3167,360913.0
2021-03-03 09:55:00,47.31,47.32,47.07,47.09,411087.0,43.3259,43.335,43.1061,43.1244,411087.0
2021-03-03 10:00:00,47.08,47.16,46.99,47.04,523863.0,43.1152,43.1885,43.0328,43.0786,523863.0
2021-03-03 10:05:00,47.05,47.05,46.93,46.99,221832.0,43.0878,43.0878,42.9779,43.0328,221832.0
2021-03-03 10:10:00,46.98,46.98,46.88,46.9,143891.0,43.0236,43.0236,42.9321,42.9504,143891.0
2021-03-03 10:15:00,46.89,46.96,46.84,46.95,153986.0,42.9412,43.0053,42.8954,42.9962,153986.0
2021-03-03 10:20:00,46.95,47.15,46.89,47.15,169715.0,42.9962,43.1793,42.9412,43.1793,169715.0
2021-03-03 10:25:00,47.14,47.2,47.08,47.16,130492.0,43.1702,43.2251,43.1152,43.1885,130492.0
2021-03-03 10:30:00,47.15,47.21,47.05,47.14,100386.0,43.1793,43.2343,43.0878,43.1702,100386.0
2021-03-03 10:35:00,47.15,47.18,47.11,47.14,237135.0,43.1793,43.2068,43.1427,43.1702,237135.0
2021-03-03 10:40:00,47.13,47.13,46.99,47.0,200970.0,43.161,43.161,43.0328,43.042,200970.0
2021-03-03 10:45:00,47.0,47.11,46.99,47.08,139707.0,43.042,43.1427,43.0328,43.1152,139707.0
2021-03-03 10:50:00,47.08,47.09,46.95,47.07,195598.0,43.1152,43.1244,42.9962,43.1061,195598.0
2021-03-03 10:55:00,47.07,47.18,47.06,47.12,157911.0,43.1061,43.2068,43.0969,43.1519,157911.0
2021-03-03 11:00:00,47.11,47.22,47.11,47.21,110206.0,43.1427,43.2434,43.1427,43.2343,110206.0
2021-03-03 11:05:00,47.2,47.26,47.18,47.19,81477.0,43.2251,43.2801,43.2068,43.216,81477.0
2021-03-03 11:10:00,47.19,47.2,47.12,47.16,138247.0,43.216,43.2251,43.1519,43.1885,138247.0
2021-03-03 11:15:00,47.16,47.24,47.1,47.24,90332.0,43.1885,43.2618,43.1335,43.2618,90332.0
2021-03-03 11:20:00,47.23,47.33,47.23,47.33,115070.0,43.2526,43.3442,43.2526,43.3442,115070.0
2021-03-03 11:25:00,47.33,47.36,47.27,47.36,151359.0,43.3442,43.3716,43.2892,43.3716,151359.0
2021-03-03 11:30:00,47.35,47.42,47.33,47.41,155375.0,43.3625,43.4266,43.3442,43.4174,155375.0
2021-03-03 11:35:00,47.42,47.44,47.34,47.41,64011.0,43.4266,43.4449,43.3533,43.4174,64011.0
2021-03-03 11:40:00,47.41,47.41,47.34,47.39,54808.0,43.4174,43.4174,43.3533,43.3991,54808.0
2021-03-03 11:45:00,47.39,47.46,47.38,47.45,35013.0,43.3991,43.4632,43.39,43.4541,35013.0
2021-03-03 11:50:00,47.46,47.46,47.41,47.43,54875.0,43.4632,43.4632,43.4174,43.4358,54875.0
2021-03-03 11:55:00,47.43,47.47,47.39,47.39,52563.0,43.4358,43.4724,43.3991,43.3991,52563.0
2021-03-03 12:00:00,47.39,47.4,47.31,47.32,36567.0,43.3991,43.4083,43.3259,43.335,36567.0
2021-03-03 12:05:00,47.31,47.32,47.27,47.27,45512.0,43.3259,43.335,43.2892,43.2892,45512.0
2021-03-03 12:10:00,47.27,47.28,47.21,47.28,78097.0,43.2892,43.2984,43.2343,43.2984,78097.0
2021-03-03 12:15:00,47.28,47.29,47.21,47.22,67182.0,43.2984,43.3075,43.2343,43.2434,67182.0
2021-03-03 12:20:00,47.22,47.25,47.21,47.22,69427.0,43.2434,43.2709,43.2343,43.2434,69427.0
2021-03-03 12:25:00,47.22,47.24,47.2,47.21,59204.0,43.2434,43.2618,43.2251,43.2343,59204.0
2021-03-03 12:30:00,47.2,47.23,47.18,47.19,57886.0,43.2251,43.2526,43.2068,43.216,57886.0
2021-03-03 12:35:00,47.19,47.21,47.16,47.2,117882.0,43.216,43.2343,43.1885,43.2251,117882.0
2021-03-03 12:40:00,47.2,47.21,47.14,47.15,76978.0,43.2251,43.2343,43.1702,43.1793,76978.0
2021-03-03 12:45:00,47.14,47.2,47.13,47.19,67391.0,43.1702,43.2251,43.161,43.216,67391.0
2021-03-03 12:50:00,47.2,47.2,47.13,47.13,62961.0,43.2251,43.2251,43.161,43.161,62961.0
2021-03-03 12:55:00,47.13,47.15,47.08,47.1,64003.0,43.161,43.1793,43.1152,43.1335,64003.0
2021-03-03 13:00:00,47.09,47.12,47.05,47.07,52953.0,43.1244,43.1519,43.0878,43.1061,52953.0
2021-03-03 13:05:00,47.08,47.11,47.03,47.08,121749.0,43.1152,43.1427,43.0694,43.1152,121749.0
2021-03-03 13:10:00,47.07,47.08,47.02,47.05,198807.0,43.1061,43.1152,43.0603,43.0878,198807.0
2021-03-03 13:15:00,47.05,47.16,47.04,47.12,269111.0,43.0878,43.1885,43.0786,43.1519,269111.0
2021-03-03 13:20:00,47.13,47.19,47.12,47.13,77155.0,43.161,43.216,43.1519,43.161,77155.0
2021-03-03 13:25:00,47.14,47.21,47.11,47.18,117541.0,43.1702,43.2343,43.1427,43.2068,117541.0
2021-03-03 13:30:00,47.19,47.19,47.1,47.14,114434.0,43.216,43.216,43.1335,43.1702,114434.0
2021-03-03 13:35:00,47.14,47.25,47.13,47.23,76025.0,43.1702,43.2709,43.161,43.2526,76025.0
2021-03-03 13:40:00,47.23,47.28,47.2,47.25,84438.0,43.2526,43.2984,43.2251,43.2709,84438.0
2021-03-03 13:45:00,47.26,47.27,47.21,47.23,31005.0,43.2801,43.2892,43.2343,43.2526,31005.0
2021-03-03 13:50:00,47.23,47.26,47.22,47.23,39929.0,43.2526,43.2801,43.2434,43.2526,39929.0
2021-03-03 13:55:00,47.23,47.25,47.19,47.25,104613.0,43.2526,43.2709,43.216,43.2709,104613.0
2021-03-03 14:00:00,47.24,47.25,47.19,47.23,73515.0,43.2618,43.2709,43.216,43.2526,73515.0
2021-03-03 14:05:00,47.22,47.25,47.19,47.19,112071.0,43.2434,43.2709,43.216,43.216,112071.0
2021-03-03 14:10:00,47.19,47.26,47.18,47.25,155844.0,43.216,43.2801,43.2068,43.2709,155844.0
2021-03-03 14:15:00,47.24,47.25,47.14,47.16,162035.0,43.2618,43.2709,43.1702,43.1885,162035.0
2021-03-03 14:20:00,47.17,47.26,47.16,47.24,96984.0,43.1976,43.2801,43.1885,43.2618,96984.0
2021-03-03 14:25:00,47.24,47.26,47.2,47.26,89324.0,43.2618,43.2801,43.2251,43.2801,89324.0
2021-03-03 14:30:00,47.25,47.26,47.18,47.21,76822.0,43.2709,43.2801,43.2068,43.2343,76822.0
2021-03-03 14:35:00,47.21,47.35,47.17,47.34,168111.0,43.2343,43.3625,43.1976,43.3533,168111.0
2021-03-03 14:40:00,47.33,47.38,47.33,47.34,93458.0,43.3442,43.39,43.3442,43.3533,93458.0
2021-03-03 14:45:00,47.34,47.34,47.28,47.32,135893.0,43.3533,43.3533,43.2984,43.335,135893.0
2021-03-03 14:50:00,47.32,47.39,47.3,47.37,130615.0,43.335,43.3991,43.3167,43.3808,130615.0
2021-03-03 14:55:00,47.37,47.4,47.36,47.38,78836.0,43.3808,43.4083,43.3716,43.39,78836.0
2021-03-03 15:00:00,47.37,47.39,47.31,47.34,114241.0,43.3808,43.3991,43.3259,43.3533,114241.0
2021-03-03 15:05:00,47.34,47.39,47.32,47.36,95514.0,43.3533,43.3991,43.335,43.3716,95514.0
2021-03-03 15:10:00,47.35,47.4,47.33,47.35,44881.0,43.3625,43.4083,43.3442,43.3625,44881.0
2021-03-03 15:15:00,47.36,47.36,47.29,47.32,43221.0,43.3716,43.3716,43.3075,43.335,43221.0
2021-03-03 15:20:00,47.32,47.34,47.27,47.3,80508.0,43.335,43.3533,43.2892,43.3167,80508.0
2021-03-03 15:25:00,47.31,47.32,47.26,47.28,97656.0,43.3259,43.335,43.2801,43.2984,97656.0
2021-03-03 15:30:00,47.29,47.31,47.26,47.27,98172.0,43.3075,43.3259,43.2801,43.2892,98172.0
2021-03-03 15:35:00,47.26,47.28,47.21,47.25,182534.0,43.2801,43.2984,43.2343,43.2709,182534.0
2021-03-03 15:40:00,47.24,47.34,47.24,47.34,163962.0,43.2618,43.3533,43.2618,43.3533,163962.0
2021-03-03 15:45:00,47.34,47.37,47.29,47.31,162282.0,43.3533,43.3808,43.3075,43.3259,162282.0
2021-03-03 15:50:00,47.31,47.31,47.16,47.18,382592.0,43.3259,43.3259,43.1885,43.2068,382592.0
2021-03-03 15:55:00,47.17,47.23,47.13,47.15,578333.0,43.1976,43.2526,43.161,43.1793,578333.0
2021-03-04 09:30:00,47.59,47.63,47.48,47.61,406944.0,43.5823,43.6189,43.4815,43.6006,406944.0
2021-03-04 09:35:00,47.61,47.63,47.52,47.55,534074.0,43.6006,43.6189,43.5182,43.5456,534074.0
2021-03-04 09:40:00,47.55,47.61,47.52,47.6,231901.0,43.5456,43.6006,43.5182,43.5914,231901.0
2021-03-04 09:45:00,47.59,47.63,47.52,47.6,336876.0,43.5823,43.6189,43.5182,43.5914,336876.0
2021-03-04 09:50:00,47.59,47.61,47.47,47.51,533413.0,43.5823,43.6006,43.4724,43.509,533413.0
2021-03-04 09:55:00,47.52,47.56,47.48,47.56,340826.0,43.5182,43.5548,43.4815,43.5548,340826.0
2021-03-04 10:00:00,47.57,47.74,47.5,47.71,225887.0,43.564,43.7196,43.4999,43.6922,225887.0
2021-03-04 10:05:00,47.71,47.72,47.64,47.68,246513.0,43.6922,43.7013,43.6281,43.6647,246513.0
2021-03-04 10:10:00,47.67,47.72,47.58,47.68,216394.0,43.6555,43.7013,43.5731,43.6647,216394.0
2021-03-04 10:15:00,47.69,47.76,47.64,47.7,139939.0,43.6739,43.738,43.6281,43.683,139939.0
2021-03-04 10:20:00,47.7,47.76,47.67,47.74,258275.0,43.683,43.738,43.6555,43.7196,258275.0
2021-03-04 10:25:00,47.74,47.78,47.66,47.74,143782.0,43.7196,43.7563,43.6464,43.7196,143782.0
2021-03-04 10:30:00,47.74,47.76,47.71,47.74,72138.0,43.7196,43.738,43.6922,43.7196,72138.0
2021-03-04 10:35:00,47.73,47.83,47.69,47.79,134521.0,43.7105,43.8021,43.6739,43.7654,134521.0
2021-03-04 10:40:00,47.8,47.8,47.72,47.77,220894.0,43.7746,43.7746,43.7013,43.7471,220894.0
2021-03-04 10:45:00,47.77,47.85,47.74,47.83,110476.0,43.7471,43.8204,43.7196,43.8021,110476.0
2021-03-04 10:50:00,47.83,47.87,47.76,47.76,202488.0,43.8021,43.8387,43.738,43.738,202488.0
2021-03-04 10:55:00,47.76,47.86,47.76,47.82,163206.0,43.738,43.8295,43.738,43.7929,163206.0
2021-03-04 11:00:00,47.82,47.86,47.8,47.84,162130.0,43.7929,43.8295,43.7746,43.8112,162130.0
2021-03-04 11:05:00,47.84,47.95,47.83,47.91,183279.0,43.8112,43.912,43.8021,43.8753,183279.0
2021-03-04 11:10:00,47.92,47.93,47.85,47.86,96724.0,43.8845,43.8936,43.8204,43.8295,96724.0
2021-03-04 11:15:00,47.86,47.94,47.85,47.89,106583.0,43.8295,43.9028,43.8204,43.857,106583.0
2021-03-04 11:20:00,47.88,47.92,47.87,47.89,121698.0,43.8479,43.8845,43.8387,43.857,121698.0
2021-03-04 11:25:00,47.9,47.9,47.79,47.85,85852.0,43.8662,43.8662,43.7654,43.8204,85852.0
2021-03-04 11:30:00,47.84,47.93,47.83,47.88,217784.0,43.8112,43.8936,43.8021,43.8479,217784.0
2021-03-04 11:35:00,47.88,47.93,47.85,47.93,170713.0,43.8479,43.8936,43.8204,43.8936,170713.0
2021-03-04 11:40:00,47.92,47.94,47.9,47.91,29409.0,43.8845,43.9028,43.8662,43.8753,29409.0
2021-03-04 11:45:00,47.91,47.92,47.87,47.89,50208.0,43.8753,43.8845,43.8387,43.857,50208.0
2021-03-04 11:50:00,47.88,47.89,47.84,47.86,67252.0,43.8479,43.857,43.8112,43.8295,67252.0
2021-03-04 11:55:00,47.85,47.86,47.81,47.82,44455.0,43.8204,43.8295,43.7838,43.7929,44455.0
2021-03-04 12:00:00,47.82,47.85,47.81,47.84,63760.0,43.7929,43.8204,43.7838,43.8112,63760.0
2021-03-04 12:05:00,47.84,47.86,47.79,47.82,56348.0,43.8112,43.8295,43.7654,43.7929,56348.0
2021-03-04 12:10:00,47.82,47.82,47.56,47.59,103330.0,43.7929,43.7929,43.5548,43.5823,103330.0
2021-03-04 12:15:00,47.58,47.7,47.57,47.63,59897.0,43.5731,43.683,43.564,43.6189,59897.0
2021-03-04 12:20:00,47.63,47.65,47.4,47.41,105439.0,43.6189,43.6372,43.4083,43.4174,105439.0
2021-03-04 12:25:00,47.41,47.42,47.28,47.33,80060.0,43.4174,43.4266,43.2984,43.3442,80060.0
2021-03-04 12:30:00,47.33,47.33,47.17,47.2,82999.0,43.3442,43.3442,43.1976,43.2251,82999.0
2021-03-04 12:35:00,47.19,47.27,47.11,47.27,127122.0,43.216,43.2892,43.1427,43.2892,127122.0
2021-03-04 12:40:00,47.27,47.29,47.17,47.19,121118.0,43.2892,43.3075,43.1976,43.216,121118.0
2021-03-04 12:45:00,47.19,47.19,47.08,47.08,83661.0,43.216,43.216,43.1152,43.1152,83661.0
2021-03-04 12:50:00,47.08,47.14,47.01,47.02,63739.0,43.1152,43.1702,43.0511,43.0603,63739.0
2021-03-04 12:55:00,47.03,47.04,46.91,46.96,72616.0,43.0694,43.0786,42.9595,43.0053,72616.0
2021-03-04 13:00:00,46.96,47.13,46.94,47.11,93865.0,43.0053,43.161,42.987,43.1427,93865.0
2021-03-04 13:05:00,47.1,47.1,46.94,47.01,79131.0,43.1335,43.1335,42.987,43.0511,79131.0
2021-03-04 13:10:00,47.01,47.01,46.91,46.94,62414.0,43.0511,43.0511,42.9595,42.987,62414.0
2021-03-04 13:15:00,46.94,47.03,46.91,47.02,73394.0,42.987,43.0694,42.9595,43.0603,73394.0
2021-03-04 13:20:00,47.01,47.01,46.85,46.95,77592.0,43.0511,43.0511,42.9046,42.9962,77592.0
2021-03-04 13:25:00,46.96,47.0,46.87,47.0,89508.0,43.0053,43.042,42.9229,43.042,89508.0
2021-03-04 13:30:00,47.01,47.01,46.82,46.84,98976.0,43.0511,43.0511,42.8771,42.8954,98976.0
2021-03-04 13:35:00,46.85,46.92,46.82,46.89,109094.0,42.9046,42.9687,42.8771,42.9412,109094.0
2021-03-04 13:40:00,46.88,46.88,46.73,46.73,122739.0,42.9321,42.9321,42.7947,42.7947,122739.0
2021-03-04 13:45:00,46.74,46.77,46.66,46.69,86356.0,42.8039,42.8313,42.7306,42.7581,86356.0
2021-03-04 13:50:00,46.69,46.69,46.49,46.55,101721.0,42.7581,42.7581,42.5749,42.6299,101721.0
2021-03-04 13:55:00,46.55,46.61,46.48,46.49,139945.0,42.6299,42.6848,42.5658,42.5749,139945.0
2021-03-04 14:00:00,46.48,46.69,46.48,46.65,190333.0,42.5658,42.7581,42.5658,42.7214,190333.0
2021-03-04 14:05:00,46.65,47.0,46.64,46.83,230574.0,42.7214,43.042,42.7123,42.8863,230574.0
2021-03-04 14:10:00,46.82,46.9,46.78,46.88,113052.0,42.8771,42.9504,42.8405,42.9321,113052.0
2021-03-04 14:15:00,46.88,46.97,46.79,46.97,221927.0,42.9321,43.0145,42.8496,43.0145,221927.0
2021-03-04 14:20:00,46.98,47.02,46.96,46.96,62166.0,43.0236,43.0603,43.0053,43.0053,62166.0
2021-03-04 14:25:00,46.96,47.03,46.95,46.99,100038.0,43.0053,43.0694,42.9962,43.0328,100038.0
2021-03-04 14:30:00,46.98,46.99,46.84,46.88,97053.0,43.0236,43.0328,42.8954,42.9321,97053.0
2021-03-04 14:35:00,46.88,46.9,46.77,46.83,63476.0,42.9321,42.9504,42.8313,42.8863,63476.0
2021-03-04 14:40:00,46.83,46.94,46.82,46.94,59265.0,42.8863,42.987,42.8771,42.987,59265.0
2021-03-04 14:45:00,46.94,47.05,46.88,47.03,77255.0,42.987,43.0878,42.9321,43.0694,77255.0
2021-03-04 14:50:00,47.02,47.07,46.92,47.02,105429.0,43.0603,43.1061,42.9687,43.0603,105429.0
2021-03-04 14:55:00,47.02,47.05,46.97,46.99,96306.0,43.0603,43.0878,43.0145,43.0328,96306.0
2021-03-04 15:00:00,46.98,47.04,46.98,47.0,172727.0,43.0236,43.0786,43.0236,43.042,172727.0
2021-03-04 15:05:00,47.0,47.02,46.93,46.96,145015.0,43.042,43.0603,42.9779,43.0053,145015.0
2021-03-04 15:10:00,46.95,46.99,46.86,46.97,173256.0,42.9962,43.0328,42.9138,43.0145,173256.0
2021-03-04 15:15:00,46.96,47.0,46.9,46.94,167338.0,43.0053,43.042,42.9504,42.987,167338.0
2021-03-04 15:20:00,46.94,46.94,46.88,46.9,144887.0,42.987,42.987,42.9321,42.9504,144887.0
2021-03-04 15:25:00,46.9,47.07,46.89,47.05,183728.0,42.9504,43.1061,42.9412,43.0878,183728.0
2021-03-04 15:30:00,47.04,47.14,47.03,47.05,180364.0,43.0786,43.1702,43.0694,43.0878,180364.0
2021-03-04 15:35:00,47.05,47.09,47.03,47.05,321718.0,43.0878,43.1244,43.0694,43.0878,321718.0
2021-03-04 15:40:00,47.05,47.08,46.99,47.05,281993.0,43.0878,43.1152,43.0328,43.0878,281993.0
2021-03-04 15:45:00,47.05,47.15,47.04,47.15,293901.0,43.0878,43.1793,43.0786,43.1793,293901.0
2021-03-04 15:50:00,47.15,47.26,47.14,47.21,745056.0,43.1793,43.2801,43.1702,43.2343,745056.0
2021-03-04 15:55:00,47.2,47.27,47.14,47.27,975484.0,43.2251,43.2892,43.1702,43.2892,975484.0
2021-03-05 09:30:00,47.56,47.74,47.51,47.53,356630.0,43.5548,43.7196,43.509,43.5273,356630.0
2021-03-05 09:35:00,47.52,47.63,47.31,47.33,381075.0,43.5182,43.6189,43.3259,43.3442,381075.0
2021-03-05 09:40:00,47.32,47.47,47.32,47.4,210472.0,43.335,43.4724,43.335,43.4083,210472.0
2021-03-05 09:45:00,47.41,47.49,47.38,47.39,179717.0,43.4174,43.4907,43.39,43.3991,179717.0
2021-03-05 09:50:00,47.37,47.49,47.34,47.43,163105.0,43.3808,43.4907,43.3533,43.4358,163105.0
2021-03-05 09:55:00,47.44,47.49,47.29,47.37,330207.0,43.4449,43.4907,43.3075,43.3808,330207.0
2021-03-05 10:00:00,47.38,47.48,47.31,47.39,226295.0,43.39,43.4815,43.3259,43.3991,226295.0
2021-03-05 10:05:00,47.4,47.57,47.35,47.54,232379.0,43.4083,43.564,43.3625,43.5365,232379.0
2021-03-05 10:10:00,47.54,47.59,47.26,47.29,349573.0,43.5365,43.5823,43.2801,43.3075,349573.0
2021-03-05 10:15:00,47.29,47.35,47.23,47.28,220568.0,43.3075,43.3625,43.2526,43.2984,220568.0
2021-03-05 10:20:00,47.28,47.36,47.22,47.34,257866.0,43.2984,43.3716,43.2434,43.3533,257866.0
2021-03-05 10:25:00,47.34,47.52,47.27,47.27,231384.0,43.3533,43.5182,43.2892,43.2892,231384.0
2021-03-05 10:30:00,47.27,47.35,47.24,47.32,317192.0,43.2892,43.3625,43.2618,43.335,317192.0
2021-03-05 10:35:00,47.32,47.42,47.28,47.33,142215.0,43.335,43.4266,43.2984,43.3442,142215.0
2021-03-05 10:40:00,47.32,47.38,47.25,47.26,124433.0,43.335,43.39,43.2709,43.2801,124433.0
2021-03-05 10:45:00,47.26,47.36,47.21,47.32,105282.0,43.2801,43.3716,43.2343,43.335,105282.0
2021-03-05 10:50:00,47.31,47.39,47.28,47.38,112133.0,43.3259,43.3991,43.2984,43.39,112133.0
2021-03-05 10:55:00,47.38,47.43,47.33,47.34,153012.0,43.39,43.4358,43.3442,43.3533,153012.0
2021-03-05 11:00:00,47.34,47.44,47.32,47.38,91009.0,43.3533,43.4449,43.335,43.39,91009.0
2021-03-05 11:05:00,47.38,47.43,47.34,47.34,173559.0,43.39,43.4358,43.3533,43.3533,173559.0
2021-03-05 11:10:00,47.34,47.42,47.27,47.28,124340.0,43.3533,43.4266,43.2892,43.2984,124340.0
2021-03-05 11:15:00,47.28,47.39,47.28,47.34,133160.0,43.2984,43.3991,43.2984,43.3533,133160.0
2021-03-05 11:20:00,47.34,47.37,47.28,47.3,198306.0,43.3533,43.3808,43.2984,43.3167,198306.0
2021-03-05 11:25:00,47.29,47.29,47.15,47.24,161999.0,43.3075,43.3075,43.1793,43.2618,161999.0
2021-03-05 11:30:00,47.24,47.37,47.24,47.24,90041.0,43.2618,43.3808,43.2618,43.2618,90041.0
2021-03-05 11:35:00,47.25,47.32,47.22,47.28,70190.0,43.2709,43.335,43.2434,43.2984,70190.0
2021-03-05 11:40:00,47.28,47.32,47.17,47.32,62090.0,43.2984,43.335,43.1976,43.335,62090.0
2021-03-05 11:45:00,47.34,47.35,47.19,47.22,39246.0,43.3533,43.3625,43.216,43.2434,39246.0
2021-03-05 11:50:00,47.21,47.28,47.18,47.23,48912.0,43.2343,43.2984,43.2068,43.2526,48912.0
2021-03-05 11:55:00,47.23,47.37,47.22,47.35,49644.0,43.2526,43.3808,43.2434,43.3625,49644.0
2021-03-05 12:00:00,47.35,47.45,47.31,47.44,54374.0,43.3625,43.4541,43.3259,43.4449,54374.0
2021-03-05 12:05:00,47.44,47.44,47.4,47.44,41228.0,43.4449,43.4449,43.4083,43.4449,41228.0
2021-03-05 12:10:00,47.44,47.45,47.39,47.41,90930.0,43.4449,43.4541,43.3991,43.4174,90930.0
2021-03-05 12:15:00,47.41,47.45,47.4,47.45,42620.0,43.4174,43.4541,43.4083,43.4541,42620.0
2021-03-05 12:20:00,47.44,47.57,47.44,47.57,33763.0,43.4449,43.564,43.4449,43.564,33763.0
2021-03-05 12:25:00,47.58,47.59,47.51,47.54,43436.0,43.5731,43.5823,43.509,43.5365,43436.0
2021-03-05 12:30:00,47.55,47.57,47.48,47.49,69060.0,43.5456,43.564,43.4815,43.4907,69060.0
2021-03-05 12:35:00,47.48,47.5,47.44,47.5,31442.0,43.4815,43.4999,43.4449,43.4999,31442.0
2021-03-05 12:40:00,47.49,47.57,47.46,47.56,28710.0,43.4907,43.564,43.4632,43.5548,28710.0
2021-03-05 12:45:00,47.57,47.59,47.5,47.51,31958.0,43.564,43.5823,43.4999,43.509,31958.0
2021-03-05 12:50:00,47.51,47.52,47.46,47.46,36919.0,43.509,43.5182,43.4632,43.4632,36919.0
2021-03-05 12:55:00,47.47,47.52,47.46,47.51,34950.0,43.4724,43.5182,43.4632,43.509,34950.0
2021-03-05 13:00:00,47.51,47.57,47.5,47.53,66956.0,43.509,43.564,43.4999,43.5273,66956.0
2021-03-05 13:05:00,47.54,47.65,47.53,47.62,47193.0,43.5365,43.6372,43.5273,43.6098,47193.0
2021-03-05 13:10:00,47.62,47.66,47.57,47.66,60869.0,43.6098,43.6464,43.564,43.6464,60869.0
2021-03-05 13:15:00,47.67,47.75,47.65,47.74,55185.0,43.6555,43.7288,43.6372,43.7196,55185.0
2021-03-05 13:20:00,47.74,47.74,47.7,47.73,39610.0,43.7196,43.7196,43.683,43.7105,39610.0
2021-03-05 13:25:00,47.73,47.74,47.66,47.7,79273.0,43.7105,43.7196,43.6464,43.683,79273.0
2021-03-05 13:30:00,47.71,47.71,47.65,47.66,76739.0,43.6922,43.6922,43.6372,43.6464,76739.0
2021-03-05 13:35:00,47.67,47.67,47.63,47.65,51029.0,43.6555,43.6555,43.6189,43.6372,51029.0
2021-03-05 13:40:00,47.65,47.72,47.65,47.67,34299.0,43.6372,43.7013,43.6372,43.6555,34299.0
2021-03-05 13:45:00,47.67,47.72,47.67,47.69,31949.0,43.6555,43.7013,43.6555,43.6739,31949.0
2021-03-05 13:50:00,47.69,47.72,47.65,47.66,31093.0,43.6739,43.7013,43.6372,43.6464,31093.0
2021-03-05 13:55:00,47.66,47.68,47.64,47.68,28970.0,43.6464,43.6647,43.6281,43.6647,28970.0
2021-03-05 14:00:00,47.69,47.71,47.61,47.64,39159.0,43.6739,43.6922,43.6006,43.6281,39159.0
2021-03-05 14:05:00,47.63,47.66,47.59,47.6,60203.0,43.6189,43.6464,43.5823,43.5914,60203.0
2021-03-05 14:10:00,47.6,47.65,47.59,47.65,42351.0,43.5914,43.6372,43.5823,43.6372,42351.0
2021-03-05 14:15:00,47.65,47.69,47.6,47.62,71334.0,43.6372,43.6739,43.5914,43.6098,71334.0
2021-03-05 14:20:00,47.64,47.67,47.61,47.65,43846.0,43.6281,43.6555,43.6006,43.6372,43846.0
2021-03-05 14:25:00,47.65,47.7,47.64,47.7,33226.0,43.6372,43.683,43.6281,43.683,33226.0
2021-03-05 14:30:00,47.71,47.79,47.7,47.77,84107.0,43.6922,43.7654,43.683,43.7471,84107.0
2021-03-05 14:35:00,47.78,47.79,47.75,47.75,43282.0,43.7563,43.7654,43.7288,43.7288,43282.0
2021-03-05 14:40:00,47.75,47.77,47.7,47.73,69005.0,43.7288,43.7471,43.683,43.7105,69005.0
2021-03-05 14:45:00,47.71,47.75,47.7,47.73,70288.0,43.6922,43.7288,43.683,43.7105,70288.0
2021-03-05 14:50:00,47.73,47.77,47.71,47.76,46037.0,43.7105,43.7471,43.6922,43.738,46037.0
2021-03-05 14:55:00,47.75,47.87,47.75,47.86,83139.0,43.7288,43.8387,43.7288,43.8295,83139.0
2021-03-05 15:00:00,47.86,47.89,47.84,47.88,84921.0,43.8295,43.857,43.8112,43.8479,84921.0
2021-03-05 15:05:00,47.89,47.93,47.86,47.92,117042.0,43.857,43.8936,43.8295,43.8845,117042.0
2021-03-05 15:10:00,47.93,47.97,47.91,47.94,127123.0,43.8936,43.9303,43.8753,43.9028,127123.0
2021-03-05 15:15:00,47.93,47.98,47.91,47.96,242045.0,43.8936,43.9394,43.8753,43.9211,242045.0
2021-03-05 15:20:00,47.97,47.98,47.93,47.98,79234.0,43.9303,43.9394,43.8936,43.9394,79234.0
2021-03-05 15:25:00,47.97,48.03,47.97,48.0,171674.0,43.9303,43.9852,43.9303,43.9578,171674.0
2021-03-05 15:30:00,48.0,48.02,47.98,48.0,87289.0,43.9578,43.9761,43.9394,43.9578,87289.0
2021-03-05 15:35:00,48.0,48.04,47.99,48.03,66160.0,43.9578,43.9944,43.9486,43.9852,66160.0
2021-03-05 15:40:00,48.03,48.05,47.99,48.03,199468.0,43.9852,44.0035,43.9486,43.9852,199468.0
2021-03-05 15:45:00,48.02,48.06,48.0,48.05,116573.0,43.9761,44.0127,43.9578,44.0035,116573.0
2021-03-05 15:50:00,48.05,48.12,48.01,48.07,386642.0,44.0035,44.0676,43.9669,44.0219,386642.0
2021-03-05 15:55:00,48.07,48.1,48.0,48.07,738766.0,44.0219,44.0493,43.9578,44.0219,738766.0
2021-03-08 09:30:00,47.75,47.85,47.66,47.75,359080.0,43.7288,43.8204,43.6464,43.7288,359080.0
2021-03-08 09:35:00,47.74,47.88,47.7,47.88,135574.0,43.7196,43.8479,43.683,43.8479,135574.0
2021-03-08 09:40:00,47.89,47.97,47.88,47.94,146195.0,43.857,43.9303,43.8479,43.9028,146195.0
2021-03-08 09:45:00,47.93,48.02,47.9,48.0,123409.0,43.8936,43.9761,43.8662,43.9578,123409.0
2021-03-08 09:50:00,48.0,48.04,47.98,48.02,121071.0,43.9578,43.9944,43.9394,43.9761,121071.0
2021-03-08 09:55:00,48.03,48.07,47.93,47.98,101679.0,43.9852,44.0219,43.8936,43.9394,101679.0
2021-03-08 10:00:00,47.98,47.99,47.86,47.91,132373.0,43.9394,43.9486,43.8295,43.8753,132373.0
2021-03-08 10:05:00,47.91,48.09,47.9,48.08,171516.0,43.8753,44.0402,43.8662,44.031,171516.0
2021-03-08 10:10:00,48.07,48.1,48.02,48.09,80266.0,44.0219,44.0493,43.9761,44.0402,80266.0
2021-03-08 10:15:00,48.09,48.12,48.05,48.12,168268.0,44.0402,44.0676,44.0035,44.0676,168268.0
2021-03-08 10:20:00,48.12,48.24,48.12,48.21,111755.0,44.0676,44.1775,44.0676,44.1501,111755.0
2021-03-08 10:25:00,48.21,48.29,48.2,48.25,160431.0,44.1501,44.2233,44.1409,44.1867,160431.0
2021-03-08 10:30:00,48.25,48.33,48.22,48.32,85499.0,44.1867,44.26,44.1592,44.2508,85499.0
2021-03-08 10:35:00,48.32,48.36,48.29,48.32,85318.0,44.2508,44.2874,44.2233,44.2508,85318.0
2021-03-08 10:40:00,48.33,48.34,48.22,48.27,59565.0,44.26,44.2691,44.1592,44.205,59565.0
2021-03-08 10:45:00,48.28,48.31,48.21,48.28,103197.0,44.2142,44.2416,44.1501,44.2142,103197.0
2021-03-08 10:50:00,48.29,48.32,48.23,48.3,150954.0,44.2233,44.2508,44.1684,44.2325,150954.0
2021-03-08 10:55:00,48.29,48.39,48.29,48.33,172983.0,44.2233,44.3149,44.2233,44.26,172983.0
2021-03-08 11:00:00,48.33,48.42,48.33,48.38,228287.0,44.26,44.3424,44.26,44.3058,228287.0
2021-03-08 11:05:00,48.38,48.46,48.36,48.43,174996.0,44.3058,44.379,44.2874,44.3515,174996.0
2021-03-08 11:10:00,48.43,48.44,48.37,48.37,199464.0,44.3515,44.3607,44.2966,44.2966,199464.0
2021-03-08 11:15:00,48.37,48.41,48.36,48.38,109408.0,44.2966,44.3332,44.2874,44.3058,109408.0
2021-03-08 11:20:00,48.37,48.45,48.37,48.43,134929.0,44.2966,44.3699,44.2966,44.3515,134929.0
2021-03-08 11:25:00,48.43,48.47,48.37,48.45,142900.0,44.3515,44.3882,44.2966,44.3699,142900.0
2021-03-08 11:30:00,48.45,48.45,48.27,48.31,294975.0,44.3699,44.3699,44.205,44.2416,294975.0
2021-03-08 11:35:00,48.31,48.32,48.17,48.18,133448.0,44.2416,44.2508,44.1134,44.1226,133448.0
2021-03-08 11:40:00,48.17,48.2,48.12,48.13,76989.0,44.1134,44.1409,44.0676,44.0768,76989.0
2021-03-08 11:45:00,48.13,48.17,48.12,48.13,51462.0,44.0768,44.1134,44.0676,44.0768,51462.0
2021-03-08 11:50:00,48.13,48.28,48.12,48.25,120576.0,44.0768,44.2142,44.0676,44.1867,120576.0
2021-03-08 11:55:00,48.26,48.27,48.14,48.15,219652.0,44.1959,44.205,44.086,44.0951,219652.0
2021-03-08 12:00:00,48.16,48.2,48.12,48.14,76695.0,44.1043,44.1409,44.0676,44.086,76695.0
2021-03-08 12:05:00,48.15,48.2,48.11,48.19,177194.0,44.0951,44.1409,44.0585,44.1318,177194.0
2021-03-08 12:10:00,48.18,48.19,48.14,48.14,169193.0,44.1226,44.1318,44.086,44.086,169193.0
2021-03-08 12:15:00,48.15,48.18,48.13,48.16,93184.0,44.0951,44.1226,44.0768,44.1043,93184.0
2021-03-08 12:20:00,48.16,48.22,48.13,48.22,85178.0,44.1043,44.1592,44.0768,44.1592,85178.0
2021-03-08 12:25:00,48.22,48.23,48.17,48.2,71151.0,44.1592,44.1684,44.1134,44.1409,71151.0
2021-03-08 12:30:00,48.2,48.22,48.16,48.21,81608.0,44.1409,44.1592,44.1043,44.1501,81608.0
2021-03-08 12:35:00,48.21,48.28,48.19,48.28,37675.0,44.1501,44.2142,44.1318,44.2142,37675.0
2021-03-08 12:40:00,48.28,48.34,48.28,48.31,66922.0,44.2142,44.2691,44.2142,44.2416,66922.0
2021-03-08 12:45:00,48.32,48.33,48.27,48.29,86124.0,44.2508,44.26,44.205,44.2233,86124.0
2021-03-08 12:50:00,48.29,48.35,48.28,48.31,148037.0,44.2233,44.2783,44.2142,44.2416,148037.0
2021-03-08 12:55:00,48.3,48.33,48.29,48.31,93549.0,44.2325,44.26,44.2233,44.2416,93549.0
2021-03-08 13:00:00,48.31,48.37,48.31,48.33,92002.0,44.2416,44.2966,44.2416,44.26,92002.0
2021-03-08 13:05:00,48.33,48.37,48.3,48.3,91481.0,44.26,44.2966,44.2325,44.2325,91481.0
2021-03-08 13:10:00,48.3,48.33,48.27,48.31,72860.0,44.2325,44.26,44.205,44.2416,72860.0
2021-03-08 13:15:00,48.31,48.31,48.27,48.31,65144.0,44.2416,44.2416,44.205,44.2416,65144.0
2021-03-08 13:20:00,48.31,48.33,48.27,48.28,60700.0,44.2416,44.26,44.205,44.2142,60700.0
2021-03-08 13:25:00,48.27,48.31,48.25,48.31,46243.0,44.205,44.2416,44.1867,44.2416,46243.0
2021-03-08 13:30:00,48.32,48.33,48.28,48.3,32384.0,44.2508,44.26,44.2142,44.2325,32384.0
2021-03-08 13:35:00,48.29,48.31,48.27,48.3,43008.0,44.2233,44.2416,44.205,44.2325,43008.0
2021-03-08 13:40:00,48.29,48.31,48.25,48.26,65678.0,44.2233,44.2416,44.1867,44.1959,65678.0
2021-03-08 13:45:00,48.26,48.27,48.2,48.21,82534.0,44.1959,44.205,44.1409,44.1501,82534.0
2021-03-08 13:50:00,48.21,48.21,48.15,48.18,88918.0,44.1501,44.1501,44.0951,44.1226,88918.0
2021-03-08 13:55:00,48.18,48.18,48.12,48.16,45191.0,44.1226,44.1226,44.0676,44.1043,45191.0
2021-03-08 14:00:00,48.15,48.21,48.15,48.19,55971.0,44.0951,44.1501,44.0951,44.1318,55971.0
2021-03-08 14:05:00,48.19,48.26,48.17,48.24,73344.0,44.1318,44.1959,44.1134,44.1775,73344.0
2021-03-08 14:10:00,48.23,48.26,48.22,48.25,63320.0,44.1684,44.1959,44.1592,44.1867,63320.0
2021-03-08 14:15:00,48.25,48.28,48.2,48.22,127881.0,44.1867,44.2142,44.1409,44.1592,127881.0
2021-03-08 14:20:00,48.21,48.25,48.2,48.22,90118.0,44.1501,44.1867,44.1409,44.1592,90118.0
2021-03-08 14:25:00,48.23,48.28,48.22,48.27,49361.0,44.1684,44.2142,44.1592,44.205,49361.0
2021-03-08 14:30:00,48.27,48.28,48.24,48.25,52337.0,44.205,44.2142,44.1775,44.1867,52337.0
2021-03-08 14:35:00,48.25,48.26,48.22,48.23,68557.0,44.1867,44.1959,44.1592,44.1684,68557.0
2021-03-08 14:40:00,48.23,48.26,48.16,48.21,73366.0,44.1684,44.1959,44.1043,44.1501,73366.0
2021-03-08 14:45:00,48.21,48.22,48.13,48.2,183003.0,44.1501,44.1592,44.0768,44.1409,183003.0
2021-03-08 14:50:00,48.2,48.28,48.2,48.28,63647.0,44.1409,44.2142,44.1409,44.2142,63647.0
2021-03-08 14:55:00,48.27,48.3,48.25,48.29,59895.0,44.205,44.2325,44.1867,44.2233,59895.0
2021-03-08 15:00:00,48.29,48.29,48.2,48.2,77301.0,44.2233,44.2233,44.1409,44.1409,77301.0
2021-03-08 15:05:00,48.2,48.23,48.19,48.2,163173.0,44.1409,44.1684,44.1318,44.1409,163173.0
2021-03-08 15:10:00,48.2,48.21,48.14,48.15,80713.0,44.1409,44.1501,44.086,44.0951,80713.0
2021-03-08 15:15:00,48.15,48.2,48.13,48.17,185451.0,44.0951,44.1409,44.0768,44.1134,185451.0
2021-03-08 15:20:00,48.17,48.21,48.16,48.2,135430.0,44.1134,44.1501,44.1043,44.1409,135430.0
2021-03-08 15:25:00,48.2,48.22,48.16,48.2,105072.0,44.1409,44.1592,44.1043,44.1409,105072.0
2021-03-08 15:30:00,48.2,48.25,48.17,48.23,95835.0,44.1409,44.1867,44.1134,44.1684,95835.0
2021-03-08 15:35:00,48.24,48.25,48.15,48.16,166036.0,44.1775,44.1867,44.0951,44.1043,166036.0
2021-03-08 15:40:00,48.16,48.25,48.15,48.23,150888.0,44.1043,44.1867,44.0951,44.1684,150888.0
2021-03-08 15:45:00,48.23,48.25,48.21,48.24,235287.0,44.1684,44.1867,44.1501,44.1775,235287.0
2021-03-08 15:50:00,48.24,48.35,48.21,48.29,684189.0,44.1775,44.2783,44.1501,44.2233,684189.0
2021-03-08 15:55:00,48.29,48.29,48.14,48.19,731633.0,44.2233,44.2233,44.086,44.1318,731633.0
2021-03-09 09:30:00,49.41,49.66,49.38,49.66,440156.0,45.249,45.478,45.2215,45.478,440156.0
2021-03-09 09:35:00,49.66,49.77,49.65,49.7,218358.0,45.478,45.5787,45.4688,45.5146,218358.0
2021-03-09 09:40:00,49.71,49.72,49.63,49.67,370600.0,45.5237,45.5329,45.4505,45.4871,370600.0
2021-03-09 09:45:00,49.67,49.7,49.65,49.69,609138.0,45.4871,45.5146,45.4688,45.5054,609138.0
2021-03-09 09:50:00,49.69,49.7,49.65,49.67,214814.0,45.5054,45.5146,45.4688,45.4871,214814.0
2021-03-09 09:55:00,49.67,49.72,49.6,49.61,176643.0,45.4871,45.5329,45.423,45.4322,176643.0
2021-03-09 10:00:00,49.62,49.65,49.53,49.55,140205.0,45.4413,45.4688,45.3589,45.3772,140205.0
2021-03-09 10:05:00,49.55,49.61,49.53,49.54,315530.0,45.3772,45.4322,45.3589,45.3681,315530.0
2021-03-09 10:10:00,49.53,49.65,49.5,49.6,171543.0,45.3589,45.4688,45.3314,45.423,171543.0
2021-03-09 10:15:00,49.6,49.62,49.51,49.57,126567.0,45.423,45.4413,45.3406,45.3955,126567.0
2021-03-09 10:20:00,49.57,49.88,49.56,49.87,314506.0,45.3955,45.6794,45.3864,45.6703,314506.0
2021-03-09 10:25:00,49.87,49.88,49.74,49.82,186639.0,45.6703,45.6794,45.5512,45.6245,186639.0
2021-03-09 10:30:00,49.82,49.85,49.74,49.75,178626.0,45.6245,45.652,45.5512,45.5604,178626.0
2021-03-09 10:35:00,49.75,49.76,49.58,49.59,107782.0,45.5604,45.5695,45.4047,45.4139,107782.0
2021-03-09 10:40:00,49.59,49.63,49.56,49.61,109057.0,45.4139,45.4505,45.3864,45.4322,109057.0
2021-03-09 10:45:00,49.6,49.8,49.59,49.61,181940.0,45.423,45.6062,45.4139,45.4322,181940.0
2021-03-09 10:50:00,49.61,49.61,49.5,49.5,305280.0,45.4322,45.4322,45.3314,45.3314,305280.0
2021-03-09 10:55:00,49.5,49.51,49.36,49.37,69868.0,45.3314,45.3406,45.2032,45.2124,69868.0
2021-03-09 11:00:00,49.37,49.37,49.27,49.28,126231.0,45.2124,45.2124,45.1208,45.13,126231.0
2021-03-09 11:05:00,49.29,49.35,49.27,49.29,247154.0,45.1391,45.1941,45.1208,45.1391,247154.0
2021-03-09 11:10:00,49.28,49.34,49.25,49.33,218010.0,45.13,45.1849,45.1025,45.1757,218010.0
2021-03-09 11:15:00,49.33,49.42,49.32,49.42,253535.0,45.1757,45.2582,45.1666,45.2582,253535.0
2021-03-09 11:20:00,49.43,49.47,49.41,49.44,164855.0,45.2673,45.304,45.249,45.2765,164855.0
2021-03-09 11:25:00,49.44,49.55,49.43,49.46,98577.0,45.2765,45.3772,45.2673,45.2948,98577.0
2021-03-09 11:30:00,49.47,49.5,49.42,49.49,343262.0,45.304,45.3314,45.2582,45.3223,343262.0
2021-03-09 11:35:00,49.48,49.49,49.44,49.45,159743.0,45.3131,45.3223,45.2765,45.2856,159743.0
2021-03-09 11:40:00,49.45,49.45,49.39,49.39,123379.0,45.2856,45.2856,45.2307,45.2307,123379.0
2021-03-09 11:45:00,49.39,49.4,49.34,49.36,68177.0,45.2307,45.2399,45.1849,45.2032,68177.0
2021-03-09 11:50:00,49.36,49.37,49.33,49.34,64412.0,45.2032,45.2124,45.1757,45.1849,64412.0
2021-03-09 11:55:00,49.35,49.42,49.34,49.39,81772.0,45.1941,45.2582,45.1849,45.2307,81772.0
2021-03-09 12:00:00,49.39,49.45,49.38,49.42,127839.0,45.2307,45.2856,45.2215,45.2582,127839.0
2021-03-09 12:05:00,49.43,49.54,49.41,49.5,93643.0,45.2673,45.3681,45.249,45.3314,93643.0
2021-03-09 12:10:00,49.51,49.52,49.45,49.47,113676.0,45.3406,45.3497,45.2856,45.304,113676.0
2021-03-09 12:15:00,49.47,49.49,49.43,49.44,65812.0,45.304,45.3223,45.2673,45.2765,65812.0
2021-03-09 12:20:00,49.43,49.44,49.37,49.42,53898.0,45.2673,45.2765,45.2124,45.2582,53898.0
2021-03-09 12:25:00,49.42,49.45,49.4,49.44,69230.0,45.2582,45.2856,45.2399,45.2765,69230.0
2021-03-09 12:30:00,49.44,49.45,49.4,49.42,53058.0,45.2765,45.2856,45.2399,45.2582,53058.0
2021-03-09 12:35:00,49.43,49.43,49.38,49.41,165959.0,45.2673,45.2673,45.2215,45.249,165959.0
2021-03-09 12:40:00,49.41,49.49,49.39,49.43,170761.0,45.249,45.3223,45.2307,45.2673,170761.0
2021-03-09 12:45:00,49.44,49.44,49.37,49.38,80354.0,45.2765,45.2765,45.2124,45.2215,80354.0
2021-03-09 12:50:00,49.37,49.41,49.36,49.39,69784.0,45.2124,45.249,45.2032,45.2307,69784.0
2021-03-09 12:55:00,49.39,49.4,49.36,49.38,35572.0,45.2307,45.2399,45.2032,45.2215,35572.0
2021-03-09 13:00:00,49.38,49.46,49.38,49.43,49086.0,45.2215,45.2948,45.2215,45.2673,49086.0
2021-03-09 13:05:00,49.43,49.43,49.36,49.37,35468.0,45.2673,45.2673,45.2032,45.2124,35468.0
2021-03-09 13:10:00,49.36,49.38,49.34,49.37,70103.0,45.2032,45.2215,45.1849,45.2124,70103.0
2021-03-09 13:15:00,49.37,49.38,49.31,49.32,56443.0,45.2124,45.2215,45.1574,45.1666,56443.0
2021-03-09 13:20:00,49.33,49.37,49.32,49.34,152983.0,45.1757,45.2124,45.1666,45.1849,152983.0
2021-03-09 13:25:00,49.33,49.34,49.31,49.32,40411.0,45.1757,45.1849,45.1574,45.1666,40411.0
2021-03-09 13:30:00,49.33,49.37,49.32,49.34,117396.0,45.1757,45.2124,45.1666,45.1849,117396.0
2021-03-09 13:35:00,49.35,49.38,49.33,49.34,78933.0,45.1941,45.2215,45.1757,45.1849,78933.0
2021-03-09 13:40:00,49.34,49.35,49.3,49.3,67395.0,45.1849,45.1941,45.1483,45.1483,67395.0
2021-03-09 13:45:00,49.3,49.33,49.3,49.33,68610.0,45.1483,45.1757,45.1483,45.1757,68610.0
2021-03-09 13:50:00,49.32,49.34,49.29,49.3,67528.0,45.1666,45.1849,45.1391,45.1483,67528.0
2021-03-09 13:55:00,49.3,49.31,49.25,49.25,56463.0,45.1483,45.1574,45.1025,45.1025,56463.0
2021-03-09 14:00:00,49.26,49.26,49.21,49.22,56600.0,45.1116,45.1116,45.0659,45.075,56600.0
2021-03-09 14:05:00,49.22,49.22,49.19,49.21,49743.0,45.075,45.075,45.0475,45.0659,49743.0
2021-03-09 14:10:00,49.21,49.25,49.21,49.23,44452.0,45.0659,45.1025,45.0659,45.0842,44452.0
2021-03-09 14:15:00,49.22,49.25,49.2,49.23,42213.0,45.075,45.1025,45.0567,45.0842,42213.0
2021-03-09 14:20:00,49.23,49.24,49.16,49.16,50221.0,45.0842,45.0933,45.0201,45.0201,50221.0
2021-03-09 14:25:00,49.16,49.17,49.07,49.11,122761.0,45.0201,45.0292,44.9376,44.9743,122761.0
2021-03-09 14:30:00,49.11,49.17,49.1,49.14,78370.0,44.9743,45.0292,44.9651,45.0017,78370.0
2021-03-09 14:35:00,49.14,49.23,49.13,49.22,88341.0,45.0017,45.0842,44.9926,45.075,88341.0
2021-03-09 14:40:00,49.22,49.29,49.22,49.25,116481.0,45.075,45.1391,45.075,45.1025,116481.0
2021-03-09 14:45:00,49.25,49.29,49.25,49.27,61590.0,45.1025,45.1391,45.1025,45.1208,61590.0
2021-03-09 14:50:00,49.27,49.28,49.23,49.24,63926.0,45.1208,45.13,45.0842,45.0933,63926.0
2021-03-09 14:55:00,49.23,49.25,49.23,49.23,47901.0,45.0842,45.1025,45.0842,45.0842,47901.0
2021-03-09 15:00:00,49.23,49.24,49.19,49.19,93667.0,45.0842,45.0933,45.0475,45.0475,93667.0
2021-03-09 15:05:00,49.2,49.2,49.15,49.17,102327.0,45.0567,45.0567,45.0109,45.0292,102327.0
2021-03-09 15:10:00,49.18,49.18,49.14,49.14,129427.0,45.0384,45.0384,45.0017,45.0017,129427.0
2021-03-09 15:15:00,49.15,49.18,49.13,49.16,167376.0,45.0109,45.0384,44.9926,45.0201,167376.0
2021-03-09 15:20:00,49.16,49.18,49.14,49.16,156163.0,45.0201,45.0384,45.0017,45.0201,156163.0
2021-03-09 15:25:00,49.16,49.19,49.15,49.16,82323.0,45.0201,45.0475,45.0109,45.0201,82323.0
2021-03-09 15:30:00,49.16,49.17,49.12,49.16,91919.0,45.0201,45.0292,44.9834,45.0201,91919.0
2021-03-09 15:35:00,49.16,49.19,49.12,49.19,138246.0,45.0201,45.0475,44.9834,45.0475,138246.0
2021-03-09 15:40:00,49.19,49.24,49.18,49.24,386669.0,45.0475,45.0933,45.0384,45.0933,386669.0
2021-03-09 15:45:00,49.24,49.25,49.2,49.23,383887.0,45.0933,45.1025,45.0567,45.0842,383887.0
2021-03-09 15:50:00,49.23,49.35,49.17,49.33,754447.0,45.0842,45.1941,45.0292,45.1757,754447.0
2021-03-09 15:55:00,49.33,49.33,49.22,49.29,874484.0,45.1757,45.1757,45.075,45.1391,874484.0
2021-03-10 09:30:00,50.18,50.29,50.02,50.02,429698.0,45.9542,46.0549,45.8076,45.8076,429698.0
2021-03-10 09:35:00,50.02,50.02,49.79,49.79,282609.0,45.8076,45.8076,45.597,45.597,282609.0
2021-03-10 09:40:00,49.79,49.87,49.75,49.81,216243.0,45.597,45.6703,45.5604,45.6153,216243.0
2021-03-10 09:45:00,49.82,49.89,49.7,49.77,185282.0,45.6245,45.6886,45.5146,45.5787,185282.0
2021-03-10 09:50:00,49.77,49.82,49.74,49.79,131368.0,45.5787,45.6245,45.5512,45.597,131368.0
2021-03-10 09:55:00,49.79,49.88,49.79,49.84,116483.0,45.597,45.6794,45.597,45.6428,116483.0
2021-03-10 10:00:00,49.85,49.95,49.83,49.91,285152.0,45.652,45.7435,45.6336,45.7069,285152.0
2021-03-10 10:05:00,49.91,49.97,49.85,49.89,194383.0,45.7069,45.7619,45.652,45.6886,194383.0
2021-03-10 10:10:00,49.9,49.93,49.84,49.91,124090.0,45.6977,45.7252,45.6428,45.7069,124090.0
2021-03-10 10:15:00,49.91,49.95,49.89,49.93,193602.0,45.7069,45.7435,45.6886,45.7252,193602.0
2021-03-10 10:20:00,49.93,49.94,49.83,49.88,118036.0,45.7252,45.7344,45.6336,45.6794,118036.0
2021-03-10 10:25:00,49.88,49.91,49.85,49.87,90598.0,45.6794,45.7069,45.652,45.6703,90598.0
2021-03-10 10:30:00,49.86,49.86,49.73,49.81,140500.0,45.6611,45.6611,45.5421,45.6153,140500.0
2021-03-10 10:35:00,49.81,49.86,49.77,49.79,106039.0,45.6153,45.6611,45.5787,45.597,106039.0
2021-03-10 10:40:00,49.79,49.89,49.78,49.89,132302.0,45.597,45.6886,45.5879,45.6886,132302.0
2021-03-10 10:45:00,49.87,49.91,49.85,49.9,135392.0,45.6703,45.7069,45.652,45.6977,135392.0
2021-03-10 10:50:00,49.9,49.91,49.86,49.89,113913.0,45.6977,45.7069,45.6611,45.6886,113913.0
2021-03-10 10:55:00,49.89,49.96,49.86,49.96,94036.0,45.6886,45.7527,45.6611,45.7527,94036.0
2021-03-10 11:00:00,49.95,49.99,49.9,49.97,140646.0,45.7435,45.7802,45.6977,45.7619,140646.0
2021-03-10 11:05:00,49.96,49.98,49.9,49.91,127300.0,45.7527,45.771,45.6977,45.7069,127300.0
2021-03-10 11:10:00,49.9,49.98,49.89,49.95,95508.0,45.6977,45.771,45.6886,45.7435,95508.0
2021-03-10 11:15:00,49.95,49.97,49.89,49.94,103674.0,45.7435,45.7619,45.6886,45.7344,103674.0
2021-03-10 11:20:00,49.95,49.96,49.91,49.92,76555.0,45.7435,45.7527,45.7069,45.7161,76555.0
2021-03-10 11:25:00,49.92,49.96,49.91,49.93,219813.0,45.7161,45.7527,45.7069,45.7252,219813.0
2021-03-10 11:30:00,49.93,49.93,49.85,49.89,324961.0,45.7252,45.7252,45.652,45.6886,324961.0
2021-03-10 11:35:00,49.89,49.89,49.81,49.83,96875.0,45.6886,45.6886,45.6153,45.6336,96875.0
2021-03-10 11:40:00,49.84,49.85,49.8,49.81,58971.0,45.6428,45.652,45.6062,45.6153,58971.0
2021-03-10 11:45:00,49.8,49.88,49.8,49.85,59582.0,45.6062,45.6794,45.6062,45.652,59582.0
2021-03-10 11:50:00,49.85,49.94,49.85,49.94,59584.0,45.652,45.7344,45.652,45.7344,59584.0
2021-03-10 11:55:00,49.94,49.96,49.9,49.94,82665.0,45.7344,45.7527,45.6977,45.7344,82665.0
2021-03-10 12:00:00,49.94,49.96,49.91,49.94,79633.0,45.7344,45.7527,45.7069,45.7344,79633.0
2021-03-10 12:05:00,49.93,49.94,49.89,49.9,30165.0,45.7252,45.7344,45.6886,45.6977,30165.0
2021-03-10 12:10:00,49.9,49.96,49.89,49.92,96289.0,45.6977,45.7527,45.6886,45.7161,96289.0
2021-03-10 12:15:00,49.91,49.93,49.9,49.93,28102.0,45.7069,45.7252,45.6977,45.7252,28102.0
2021-03-10 12:20:00,49.94,49.95,49.86,49.87,31900.0,45.7344,45.7435,45.6611,45.6703,31900.0
2021-03-10 12:25:00,49.87,49.89,49.85,49.86,36189.0,45.6703,45.6886,45.652,45.6611,36189.0
2021-03-10 12:30:00,49.86,49.87,49.79,49.84,95927.0,45.6611,45.6703,45.597,45.6428,95927.0
2021-03-10 12:35:00,49.83,49.87,49.82,49.85,46280.0,45.6336,45.6703,45.6245,45.652,46280.0
2021-03-10 12:40:00,49.86,49.93,49.85,49.89,57850.0,45.6611,45.7252,45.652,45.6886,57850.0
2021-03-10 12:45:00,49.89,49.94,49.89,49.92,40658.0,45.6886,45.7344,45.6886,45.7161,40658.0
2021-03-10 12:50:00,49.91,49.95,49.91,49.93,45674.0,45.7069,45.7435,45.7069,45.7252,45674.0
2021-03-10 12:55:00,49.94,49.96,49.9,49.96,40441.0,45.7344,45.7527,45.6977,45.7527,40441.0
2021-03-10 13:00:00,49.96,49.97,49.83,49.93,94849.0,45.7527,45.7619,45.6336,45.7252,94849.0
2021-03-10 13:05:00,49.92,49.94,49.88,49.94,68679.0,45.7161,45.7344,45.6794,45.7344,68679.0
2021-03-10 13:10:00,49.94,49.97,49.91,49.93,58484.0,45.7344,45.7619,45.7069,45.7252,58484.0
2021-03-10 13:15:00,49.93,49.94,49.84,49.89,82484.0,45.7252,45.7344,45.6428,45.6886,82484.0
2021-03-10 13:20:00,49.89,49.91,49.86,49.89,49409.0,45.6886,45.7069,45.6611,45.6886,49409.0
2021-03-10 13:25:00,49.9,49.93,49.87,49.9,91202.0,45.6977,45.7252,45.6703,45.6977,91202.0
2021-03-10 13:30:00,49.9,49.92,49.85,49.89,61611.0,45.6977,45.7161,45.652,45.6886,61611.0
2021-03-10 13:35:00,49.89,49.91,49.81,49.83,46643.0,45.6886,45.7069,45.6153,45.6336,46643.0
2021-03-10 13:40:00,49.84,49.91,49.81,49.87,96203.0,45.6428,45.7069,45.6153,45.6703,96203.0
2021-03-10 13:45:00,49.86,49.86,49.83,49.84,60961.0,45.6611,45.6611,45.6336,45.6428,60961.0
2021-03-10 13:50:00,49.84,49.88,49.84,49.88,39884.0,45.6428,45.6794,45.6428,45.6794,39884.0
2021-03-10 13:55:00,49.88,49.91,49.86,49.88,22001.0,45.6794,45.7069,45.6611,45.6794,22001.0
2021-03-10 14:00:00,49.87,49.88,49.84,49.86,113241.0,45.6703,45.6794,45.6428,45.6611,113241.0
2021-03-10 14:05:00,49.85,49.88,49.82,49.84,160819.0,45.652,45.6794,45.6245,45.6428,160819.0
2021-03-10 14:10:00,49.84,49.84,49.77,49.78,109533.0,45.6428,45.6428,45.5787,45.5879,109533.0
2021-03-10 14:15:00,49.78,49.8,49.74,49.8,126583.0,45.5879,45.6062,45.5512,45.6062,126583.0
2021-03-10 14:20:00,49.79,49.8,49.71,49.74,124059.0,45.597,45.6062,45.5237,45.5512,124059.0
2021-03-10 14:25:00,49.74,49.82,49.73,49.77,79699.0,45.5512,45.6245,45.5421,45.5787,79699.0
2021-03-10 14:30:00,49.77,49.78,49.75,49.76,37774.0,45.5787,45.5879,45.5604,45.5695,37774.0
2021-03-10 14:35:00,49.76,49.81,49.76,49.8,41198.0,45.5695,45.6153,45.5695,45.6062,41198.0
2021-03-10 14:40:00,49.8,49.81,49.77,49.78,43143.0,45.6062,45.6153,45.5787,45.5879,43143.0
2021-03-10 14:45:00,49.78,49.86,49.77,49.86,54252.0,45.5879,45.6611,45.5787,45.6611,54252.0
2021-03-10 14:50:00,49.86,49.87,49.82,49.86,77281.0,45.6611,45.6703,45.6245,45.6611,77281.0
2021-03-10 14:55:00,49.86,49.9,49.84,49.89,59283.0,45.6611,45.6977,45.6428,45.6886,59283.0
2021-03-10 15:00:00,49.89,49.9,49.8,49.81,96630.0,45.6886,45.6977,45.6062,45.6153,96630.0
2021-03-10 15:05:00,49.82,49.84,49.8,49.82,81971.0,45.6245,45.6428,45.6062,45.6245,81971.0
2021-03-10 15:10:00,49.81,49.87,49.8,49.82,143644.0,45.6153,45.6703,45.6062,45.6245,143644.0
2021-03-10 15:15:00,49.82,49.86,49.79,49.85,97706.0,45.6245,45.6611,45.597,45.652,97706.0
2021-03-10 15:20:00,49.86,49.87,49.83,49.84,97083.0,45.6611,45.6703,45.6336,45.6428,97083.0
2021-03-10 15:25:00,49.84,49.88,49.81,49.84,102858.0,45.6428,45.6794,45.6153,45.6428,102858.0
2021-03-10 15:30:00,49.85,49.88,49.81,49.83,139557.0,45.652,45.6794,45.6153,45.6336,139557.0
2021-03-10 15:35:00,49.82,49.84,49.78,49.8,207816.0,45.6245,45.6428,45.5879,45.6062,207816.0
2021-03-10 15:40:00,49.79,49.84,49.78,49.83,137576.0,45.597,45.6428,45.5879,45.6336,137576.0
2021-03-10 15:45:00,49.83,49.87,49.8,49.83,271125.0,45.6336,45.6703,45.6062,45.6336,271125.0
2021-03-10 15:50:00,49.83,49.83,49.75,49.8,348187.0,45.6336,45.6336,45.5604,45.6062,348187.0
2021-03-10 15:55:00,49.8,49.84,49.77,49.8,541334.0,45.6062,45.6428,45.5787,45.6062,541334.0
2021-03-11 09:30:00,48.95,49.27,48.93,49.17,517529.0,44.8277,45.1208,44.8094,45.0292,517529.0
2021-03-11 09:35:00,49.17,49.22,48.94,48.94,211287.0,45.0292,45.075,44.8186,44.8186,211287.0
2021-03-11 09:40:00,48.94,49.08,48.85,49.08,196274.0,44.8186,44.9468,44.7362,44.9468,196274.0
2021-03-11 09:45:00,49.08,49.11,49.01,49.04,93276.0,44.9468,44.9743,44.8827,44.9102,93276.0
2021-03-11 09:50:00,49.04,49.1,48.93,48.97,373915.0,44.9102,44.9651,44.8094,44.8461,373915.0
2021-03-11 09:55:00,48.98,49.01,48.92,48.98,161955.0,44.8552,44.8827,44.8003,44.8552,161955.0
2021-03-11 10:00:00,48.98,49.05,48.95,49.01,169025.0,44.8552,44.9193,44.8277,44.8827,169025.0
2021-03-11 10:05:00,49.01,49.01,48.95,48.96,204037.0,44.8827,44.8827,44.8277,44.8369,204037.0
2021-03-11 10:10:00,48.96,49.01,48.92,48.95,176436.0,44.8369,44.8827,44.8003,44.8277,176436.0
2021-03-11 10:15:00,48.95,48.96,48.88,48.93,174996.0,44.8277,44.8369,44.7636,44.8094,174996.0
2021-03-11 10:20:00,48.92,48.97,48.89,48.94,67301.0,44.8003,44.8461,44.7728,44.8186,67301.0
2021-03-11 10:25:00,48.94,49.09,48.92,49.08,106820.0,44.8186,44.956,44.8003,44.9468,106820.0
2021-03-11 10:30:00,49.08,49.16,49.07,49.13,251254.0,44.9468,45.0201,44.9376,44.9926,251254.0
2021-03-11 10:35:00,49.14,49.14,49.0,49.01,117820.0,45.0017,45.0017,44.8735,44.8827,117820.0
2021-03-11 10:40:00,49.01,49.02,48.96,48.98,185078.0,44.8827,44.8919,44.8369,44.8552,185078.0
2021-03-11 10:45:00,48.98,48.99,48.9,48.94,153496.0,44.8552,44.8644,44.782,44.8186,153496.0
2021-03-11 10:50:00,48.94,49.04,48.93,49.01,238969.0,44.8186,44.9102,44.8094,44.8827,238969.0
2021-03-11 10:55:00,49.01,49.03,48.97,49.01,78367.0,44.8827,44.901,44.8461,44.8827,78367.0
2021-03-11 11:00:00,49.01,49.01,48.95,49.01,139479.0,44.8827,44.8827,44.8277,44.8827,139479.0
2021-03-11 11:05:00,49.0,49.01,48.87,48.87,157196.0,44.8735,44.8827,44.7545,44.7545,157196.0
2021-03-11 11:10:00,48.88,48.91,48.86,48.87,90533.0,44.7636,44.7911,44.7453,44.7545,90533.0
2021-03-11 11:15:00,48.86,48.93,48.86,48.88,143717.0,44.7453,44.8094,44.7453,44.7636,143717.0
2021-03-11 11:20:00,48.89,48.92,48.86,48.89,81213.0,44.7728,44.8003,44.7453,44.7728,81213.0
2021-03-11 11:25:00,48.89,48.9,48.81,48.83,98404.0,44.7728,44.782,44.6995,44.7179,98404.0
2021-03-11 11:30:00,48.84,48.89,48.78,48.87,262468.0,44.727,44.7728,44.6721,44.7545,262468.0
2021-03-11 11:35:00,48.87,48.91,48.85,48.91,96549.0,44.7545,44.7911,44.7362,44.7911,96549.0
2021-03-11 11:40:00,48.9,48.97,48.9,48.96,115856.0,44.782,44.8461,44.782,44.8369,115856.0
2021-03-11 11:45:00,48.95,48.98,48.95,48.98,42769.0,44.8277,44.8552,44.8277,44.8552,42769.0
2021-03-11 11:50:00,48.98,49.03,48.95,49.01,123341.0,44.8552,44.901,44.8277,44.8827,123341.0
2021-03-11 11:55:00,49.01,49.05,48.97,48.98,97702.0,44.8827,44.9193,44.8461,44.8552,97702.0
2021-03-11 12:00:00,48.99,49.03,48.97,49.02,53841.0,44.8644,44.901,44.8461,44.8919,53841.0
2021-03-11 12:05:00,49.03,49.04,49.0,49.04,42977.0,44.901,44.9102,44.8735,44.9102,42977.0
2021-03-11 12:10:00,49.05,49.09,49.04,49.05,55098.0,44.9193,44.956,44.9102,44.9193,55098.0
2021-03-11 12:15:00,49.05,49.07,49.03,49.05,24226.0,44.9193,44.9376,44.901,44.9193,24226.0
2021-03-11 12:20:00,49.05,49.08,49.03,49.04,124805.0,44.9193,44.9468,44.901,44.9102,124805.0
2021-03-11 12:25:00,49.05,49.05,49.03,49.04,51655.0,44.9193,44.9193,44.901,44.9102,51655.0
2021-03-11 12:30:00,49.04,49.05,49.0,49.01,38934.0,44.9102,44.9193,44.8735,44.8827,38934.0
2021-03-11 12:35:00,49.02,49.04,48.97,48.98,34380.0,44.8919,44.9102,44.8461,44.8552,34380.0
2021-03-11 12:40:00,48.97,49.0,48.76,48.88,365393.0,44.8461,44.8735,44.6537,44.7636,365393.0
2021-03-11 12:45:00,48.87,48.95,48.87,48.89,100843.0,44.7545,44.8277,44.7545,44.7728,100843.0
2021-03-11 12:50:00,48.88,48.89,48.85,48.86,30165.0,44.7636,44.7728,44.7362,44.7453,30165.0
2021-03-11 12:55:00,48.87,48.91,48.87,48.89,51529.0,44.7545,44.7911,44.7545,44.7728,51529.0
2021-03-11 13:00:00,48.89,48.97,48.88,48.96,53478.0,44.7728,44.8461,44.7636,44.8369,53478.0
2021-03-11 13:05:00,48.96,49.02,48.94,48.99,148130.0,44.8369,44.8919,44.8186,44.8644,148130.0
2021-03-11 13:10:00,49.0,49.02,48.98,48.98,29656.0,44.8735,44.8919,44.8552,44.8552,29656.0
2021-03-11 13:15:00,48.97,48.99,48.95,48.96,60415.0,44.8461,44.8644,44.8277,44.8369,60415.0
2021-03-11 13:20:00,48.95,49.02,48.94,49.02,48785.0,44.8277,44.8919,44.8186,44.8919,48785.0
2021-03-11 13:25:00,49.02,49.03,49.0,49.01,24467.0,44.8919,44.901,44.8735,44.8827,24467.0
2021-03-11 13:30:00,49.01,49.04,49.0,49.01,27221.0,44.8827,44.9102,44.8735,44.8827,27221.0
2021-03-11 13:35:00,49.02,49.04,49.01,49.04,21848.0,44.8919,44.9102,44.8827,44.9102,21848.0
2021-03-11 13:40:00,49.04,49.07,49.03,49.05,48038.0,44.9102,44.9376,44.901,44.9193,48038.0
2021-03-11 13:45:00,49.06,49.06,49.03,49.05,39293.0,44.9285,44.9285,44.901,44.9193,39293.0
2021-03-11 13:50:00,49.04,49.09,49.04,49.06,66493.0,44.9102,44.956,44.9102,44.9285,66493.0
2021-03-11 13:55:00,49.07,49.08,49.01,49.02,102873.0,44.9376,44.9468,44.8827,44.8919,102873.0
2021-03-11 14:00:00,49.03,49.06,49.02,49.04,28334.0,44.901,44.9285,44.8919,44.9102,28334.0
2021-03-11 14:05:00,49.04,49.04,48.94,48.94,36158.0,44.9102,44.9102,44.8186,44.8186,36158.0
2021-03-11 14:10:00,48.94,48.95,48.91,48.93,37813.0,44.8186,44.8277,44.7911,44.8094,37813.0
2021-03-11 14:15:00,48.93,48.93,48.88,48.9,42162.0,44.8094,44.8094,44.7636,44.782,42162.0
2021-03-11 14:20:00,48.9,48.91,48.87,48.89,60839.0,44.782,44.7911,44.7545,44.7728,60839.0
2021-03-11 14:25:00,48.9,48.92,48.88,48.91,43830.0,44.782,44.8003,44.7636,44.7911,43830.0
2021-03-11 14:30:00,48.91,48.92,48.9,48.91,31252.0,44.7911,44.8003,44.782,44.7911,31252.0
2021-03-11 14:35:00,48.91,48.91,48.85,48.87,49422.0,44.7911,44.7911,44.7362,44.7545,49422.0
2021-03-11 14:40:00,48.87,48.89,48.83,48.85,52139.0,44.7545,44.7728,44.7179,44.7362,52139.0
2021-03-11 14:45:00,48.84,48.86,48.81,48.82,53941.0,44.727,44.7453,44.6995,44.7087,53941.0
2021-03-11 14:50:00,48.82,48.84,48.8,48.82,78298.0,44.7087,44.727,44.6904,44.7087,78298.0
2021-03-11 14:55:00,48.82,48.82,48.76,48.77,108124.0,44.7087,44.7087,44.6537,44.6629,108124.0
2021-03-11 15:00:00,48.78,48.82,48.77,48.8,81279.0,44.6721,44.7087,44.6629,44.6904,81279.0
2021-03-11 15:05:00,48.8,48.82,48.75,48.77,81638.0,44.6904,44.7087,44.6446,44.6629,81638.0
2021-03-11 15:10:00,48.76,48.78,48.73,48.76,84389.0,44.6537,44.6721,44.6263,44.6537,84389.0
2021-03-11 15:15:00,48.76,48.78,48.73,48.77,57371.0,44.6537,44.6721,44.6263,44.6629,57371.0
2021-03-11 15:20:00,48.77,48.78,48.74,48.77,80684.0,44.6629,44.6721,44.6354,44.6629,80684.0
2021-03-11 15:25:00,48.77,48.8,48.75,48.77,82331.0,44.6629,44.6904,44.6446,44.6629,82331.0
2021-03-11 15:30:00,48.78,48.8,48.76,48.77,113026.0,44.6721,44.6904,44.6537,44.6629,113026.0
2021-03-11 15:35:00,48.77,48.79,48.74,48.78,93016.0,44.6629,44.6812,44.6354,44.6721,93016.0
2021-03-11 15:40:00,48.78,48.79,48.75,48.76,123891.0,44.6721,44.6812,44.6446,44.6537,123891.0
2021-03-11 15:45:00,48.77,48.8,48.75,48.78,142869.0,44.6629,44.6904,44.6446,44.6721,142869.0
2021-03-11 15:50:00,48.78,48.78,48.61,48.63,507724.0,44.6721,44.6721,44.5164,44.5347,507724.0
2021-03-11 15:55:00,48.63,48.69,48.59,48.67,931983.0,44.5347,44.5896,44.4981,44.5713,931983.0
2021-03-12 09:30:00,48.28,48.29,47.98,48.03,446502.0,44.2142,44.2233,43.9394,43.9852,446502.0
2021-03-12 09:35:00,48.03,48.09,47.98,47.99,184884.0,43.9852,44.0402,43.9394,43.9486,184884.0
2021-03-12 09:40:00,47.99,48.09,47.88,48.07,332283.0,43.9486,44.0402,43.8479,44.0219,332283.0
2021-03-12 09:45:00,48.07,48.16,48.02,48.16,170733.0,44.0219,44.1043,43.9761,44.1043,170733.0
2021-03-12 09:50:00,48.16,48.23,48.14,48.14,108826.0,44.1043,44.1684,44.086,44.086,108826.0
2021-03-12 09:55:00,48.15,48.15,48.05,48.13,82660.0,44.0951,44.0951,44.0035,44.0768,82660.0
2021-03-12 10:00:00,48.14,48.14,47.98,48.01,128914.0,44.086,44.086,43.9394,43.9669,128914.0
2021-03-12 10:05:00,48.01,48.04,47.95,47.99,101628.0,43.9669,43.9944,43.912,43.9486,101628.0
2021-03-12 10:10:00,47.99,48.02,47.95,47.99,89643.0,43.9486,43.9761,43.912,43.9486,89643.0
2021-03-12 10:15:00,47.98,48.11,47.96,48.09,86964.0,43.9394,44.0585,43.9211,44.0402,86964.0
2021-03-12 10:20:00,48.1,48.19,48.05,48.18,110493.0,44.0493,44.1318,44.0035,44.1226,110493.0
2021-03-12 10:25:00,48.19,48.22,48.16,48.2,100092.0,44.1318,44.1592,44.1043,44.1409,100092.0
2021-03-12 10:30:00,48.2,48.25,48.19,48.23,95166.0,44.1409,44.1867,44.1318,44.1684,95166.0
2021-03-12 10:35:00,48.24,48.24,48.19,48.23,110531.0,44.1775,44.1775,44.1318,44.1684,110531.0
2021-03-12 10:40:00,48.23,48.29,48.21,48.22,70552.0,44.1684,44.2233,44.1501,44.1592,70552.0
2021-03-12 10:45:00,48.23,48.25,48.17,48.18,71554.0,44.1684,44.1867,44.1134,44.1226,71554.0
2021-03-12 10:50:00,48.18,48.18,48.07,48.09,173144.0,44.1226,44.1226,44.0219,44.0402,173144.0
2021-03-12 10:55:00,48.1,48.2,48.09,48.18,104965.0,44.0493,44.1409,44.0402,44.1226,104965.0
2021-03-12 11:00:00,48.18,48.18,48.1,48.11,64401.0,44.1226,44.1226,44.0493,44.0585,64401.0
2021-03-12 11:05:00,48.11,48.16,48.1,48.16,80966.0,44.0585,44.1043,44.0493,44.1043,80966.0
2021-03-12 11:10:00,48.16,48.21,48.16,48.19,87212.0,44.1043,44.1501,44.1043,44.1318,87212.0
2021-03-12 11:15:00,48.18,48.19,48.15,48.18,81683.0,44.1226,44.1318,44.0951,44.1226,81683.0
2021-03-12 11:20:00,48.18,48.22,48.17,48.2,69550.0,44.1226,44.1592,44.1134,44.1409,69550.0
2021-03-12 11:25:00,48.21,48.29,48.21,48.26,85321.0,44.1501,44.2233,44.1501,44.1959,85321.0
2021-03-12 11:30:00,48.26,48.35,48.22,48.29,175543.0,44.1959,44.2783,44.1592,44.2233,175543.0
2021-03-12 11:35:00,48.28,48.28,48.17,48.18,68238.0,44.2142,44.2142,44.1134,44.1226,68238.0
2021-03-12 11:40:00,48.18,48.19,48.12,48.18,84533.0,44.1226,44.1318,44.0676,44.1226,84533.0
2021-03-12 11:45:00,48.19,48.2,48.14,48.14,44064.0,44.1318,44.1409,44.086,44.086,44064.0
2021-03-12 11:50:00,48.14,48.21,48.14,48.19,43589.0,44.086,44.1501,44.086,44.1318,43589.0
2021-03-12 11:55:00,48.19,48.2,48.15,48.15,94297.0,44.1318,44.1409,44.0951,44.0951,94297.0
2021-03-12 12:00:00,48.16,48.2,48.16,48.18,24031.0,44.1043,44.1409,44.1043,44.1226,24031.0
2021-03-12 12:05:00,48.18,48.22,48.17,48.19,25261.0,44.1226,44.1592,44.1134,44.1318,25261.0
2021-03-12 12:10:00,48.19,48.2,48.15,48.17,29099.0,44.1318,44.1409,44.0951,44.1134,29099.0
2021-03-12 12:15:00,48.17,48.18,48.15,48.16,30344.0,44.1134,44.1226,44.0951,44.1043,30344.0
2021-03-12 12:20:00,48.16,48.17,48.14,48.15,45903.0,44.1043,44.1134,44.086,44.0951,45903.0
2021-03-12 12:25:00,48.16,48.2,48.16,48.18,42908.0,44.1043,44.1409,44.1043,44.1226,42908.0
2021-03-12 12:30:00,48.18,48.25,48.17,48.23,39907.0,44.1226,44.1867,44.1134,44.1684,39907.0
2021-03-12 12:35:00,48.23,48.24,48.2,48.21,32698.0,44.1684,44.1775,44.1409,44.1501,32698.0
2021-03-12 12:40:00,48.2,48.24,48.19,48.23,50836.0,44.1409,44.1775,44.1318,44.1684,50836.0
2021-03-12 12:45:00,48.23,48.27,48.22,48.26,47812.0,44.1684,44.205,44.1592,44.1959,47812.0
2021-03-12 12:50:00,48.25,48.28,48.25,48.26,29523.0,44.1867,44.2142,44.1867,44.1959,29523.0
2021-03-12 12:55:00,48.26,48.3,48.25,48.3,34004.0,44.1959,44.2325,44.1867,44.2325,34004.0
2021-03-12 13:00:00,48.3,48.32,48.27,48.32,58784.0,44.2325,44.2508,44.205,44.2508,58784.0
2021-03-12 13:05:00,48.32,48.36,48.32,48.36,50153.0,44.2508,44.2874,44.2508,44.2874,50153.0
2021-03-12 13:10:00,48.37,48.41,48.36,48.38,49050.0,44.2966,44.3332,44.2874,44.3058,49050.0
2021-03-12 13:15:00,48.39,48.42,48.38,48.42,32523.0,44.3149,44.3424,44.3058,44.3424,32523.0
2021-03-12 13:20:00,48.41,48.42,48.36,48.38,48653.0,44.3332,44.3424,44.2874,44.3058,48653.0
2021-03-12 13:25:00,48.39,48.42,48.38,48.41,41930.0,44.3149,44.3424,44.3058,44.3332,41930.0
2021-03-12 13:30:00,48.41,48.44,48.41,48.42,22068.0,44.3332,44.3607,44.3332,44.3424,22068.0
2021-03-12 13:35:00,48.43,48.46,48.41,48.44,46422.0,44.3515,44.379,44.3332,44.3607,46422.0
2021-03-12 13:40:00,48.44,48.45,48.41,48.41,32014.0,44.3607,44.3699,44.3332,44.3332,32014.0
2021-03-12 13:45:00,48.41,48.41,48.31,48.31,43949.0,44.3332,44.3332,44.2416,44.2416,43949.0
2021-03-12 13:50:00,48.32,48.45,48.29,48.39,226875.0,44.2508,44.3699,44.2233,44.3149,226875.0
2021-03-12 13:55:00,48.4,48.42,48.37,48.37,30407.0,44.3241,44.3424,44.2966,44.2966,30407.0
2021-03-12 14:00:00,48.37,48.42,48.37,48.41,90430.0,44.2966,44.3424,44.2966,44.3332,90430.0
2021-03-12 14:05:00,48.42,48.5,48.42,48.49,60615.0,44.3424,44.4156,44.3424,44.4065,60615.0
2021-03-12 14:10:00,48.48,48.51,48.47,48.48,60183.0,44.3973,44.4248,44.3882,44.3973,60183.0
2021-03-12 14:15:00,48.48,48.5,48.46,48.48,23544.0,44.3973,44.4156,44.379,44.3973,23544.0
2021-03-12 14:20:00,48.47,48.48,48.44,48.46,47229.0,44.3882,44.3973,44.3607,44.379,47229.0
2021-03-12 14:25:00,48.46,48.48,48.42,48.44,66232.0,44.379,44.3973,44.3424,44.3607,66232.0
2021-03-12 14:30:00,48.44,48.44,48.4,48.41,35495.0,44.3607,44.3607,44.3241,44.3332,35495.0
2021-03-12 14:35:00,48.41,48.42,48.39,48.4,49974.0,44.3332,44.3424,44.3149,44.3241,49974.0
2021-03-12 14:40:00,48.4,48.44,48.4,48.42,111506.0,44.3241,44.3607,44.3241,44.3424,111506.0
2021-03-12 14:45:00,48.43,48.44,48.4,48.41,19089.0,44.3515,44.3607,44.3241,44.3332,19089.0
2021-03-12 14:50:00,48.41,48.44,48.4,48.43,32796.0,44.3332,44.3607,44.3241,44.3515,32796.0
2021-03-12 14:55:00,48.43,48.45,48.41,48.45,36747.0,44.3515,44.3699,44.3332,44.3699,36747.0
2021-03-12 15:00:00,48.45,48.46,48.42,48.43,41795.0,44.3699,44.379,44.3424,44.3515,41795.0
2021-03-12 15:05:00,48.42,48.45,48.4,48.44,33563.0,44.3424,44.3699,44.3241,44.3607,33563.0
2021-03-12 15:10:00,48.43,48.46,48.42,48.44,58750.0,44.3515,44.379,44.3424,44.3607,58750.0
2021-03-12 15:15:00,48.44,48.44,48.41,48.42,37742.0,44.3607,44.3607,44.3332,44.3424,37742.0
2021-03-12 15:20:00,48.42,48.43,48.39,48.41,51202.0,44.3424,44.3515,44.3149,44.3332,51202.0
2021-03-12 15:25:00,48.42,48.44,48.4,48.42,34471.0,44.3424,44.3607,44.3241,44.3424,34471.0
2021-03-12 15:30:00,48.43,48.47,48.42,48.46,78565.0,44.3515,44.3882,44.3424,44.379,78565.0
2021-03-12 15:35:00,48.46,48.57,48.45,48.57,76133.0,44.379,44.4797,44.3699,44.4797,76133.0
2021-03-12 15:40:00,48.57,48.58,48.49,48.51,94102.0,44.4797,44.4889,44.4065,44.4248,94102.0
2021-03-12 15:45:00,48.51,48.51,48.44,48.45,122554.0,44.4248,44.4248,44.3607,44.3699,122554.0
2021-03-12 15:50:00,48.45,48.46,48.38,48.38,189790.0,44.3699,44.379,44.3058,44.3058,189790.0
2021-03-12 15:55:00,48.38,48.47,48.36,48.42,326506.0,44.3058,44.3882,44.2874,44.3424,326506.0
2021-03-15 09:30:00,48.57,48.58,48.46,48.5,365495.0,44.4797,44.4889,44.379,44.4156,365495.0
2021-03-15 09:35:00,48.5,48.55,48.44,48.53,107558.0,44.4156,44.4614,44.3607,44.4431,107558.0
2021-03-15 09:40:00,48.55,48.6,48.52,48.59,63732.0,44.4614,44.5072,44.434,44.4981,63732.0
2021-03-15 09:45:00,48.59,48.59,48.5,48.59,80125.0,44.4981,44.4981,44.4156,44.4981,80125.0
2021-03-15 09:50:00,48.59,48.67,48.59,48.64,55345.0,44.4981,44.5713,44.4981,44.5439,55345.0
2021-03-15 09:55:00,48.65,48.66,48.61,48.62,109293.0,44.553,44.5622,44.5164,44.5255,109293.0
2021-03-15 10:00:00,48.63,48.64,48.56,48.61,71149.0,44.5347,44.5439,44.4706,44.5164,71149.0
2021-03-15 10:05:00,48.62,48.65,48.58,48.64,121781.0,44.5255,44.553,44.4889,44.5439,121781.0
2021-03-15 10:10:00,48.62,48.63,48.53,48.61,182475.0,44.5255,44.5347,44.4431,44.5164,182475.0
2021-03-15 10:15:00,48.61,48.61,48.48,48.5,101878.0,44.5164,44.5164,44.3973,44.4156,101878.0
2021-03-15 10:20:00,48.5,48.52,48.42,48.48,115007.0,44.4156,44.434,44.3424,44.3973,115007.0
2021-03-15 10:25:00,48.48,48.49,48.31,48.34,357186.0,44.3973,44.4065,44.2416,44.2691,357186.0
2021-03-15 10:30:00,48.33,48.35,48.18,48.28,418470.0,44.26,44.2783,44.1226,44.2142,418470.0
2021-03-15 10:35:00,48.28,48.45,48.2,48.45,328272.0,44.2142,44.3699,44.1409,44.3699,328272.0
2021-03-15 10:40:00,48.44,48.49,48.42,48.44,185724.0,44.3607,44.4065,44.3424,44.3607,185724.0
2021-03-15 10:45:00,48.45,48.48,48.37,48.43,130581.0,44.3699,44.3973,44.2966,44.3515,130581.0
2021-03-15 10:50:00,48.42,48.49,48.4,48.42,84975.0,44.3424,44.4065,44.3241,44.3424,84975.0
2021-03-15 10:55:00,48.43,48.47,48.4,48.45,92261.0,44.3515,44.3882,44.3241,44.3699,92261.0
2021-03-15 11:00:00,48.44,48.46,48.4,48.43,73950.0,44.3607,44.379,44.3241,44.3515,73950.0
2021-03-15 11:05:00,48.44,48.54,48.43,48.48,154025.0,44.3607,44.4523,44.3515,44.3973,154025.0
2021-03-15 11:10:00,48.48,48.49,48.42,48.43,108296.0,44.3973,44.4065,44.3424,44.3515,108296.0
2021-03-15 11:15:00,48.43,48.48,48.42,48.44,47043.0,44.3515,44.3973,44.3424,44.3607,47043.0
2021-03-15 11:20:00,48.45,48.46,48.4,48.43,191717.0,44.3699,44.379,44.3241,44.3515,191717.0
2021-03-15 11:25:00,48.42,48.42,48.24,48.28,287173.0,44.3424,44.3424,44.1775,44.2142,287173.0
2021-03-15 11:30:00,48.27,48.32,48.2,48.2,145181.0,44.205,44.2508,44.1409,44.1409,145181.0
2021-03-15 11:35:00,48.21,48.23,48.15,48.22,82034.0,44.1501,44.1684,44.0951,44.1592,82034.0
2021-03-15 11:40:00,48.22,48.25,48.13,48.13,112207.0,44.1592,44.1867,44.0768,44.0768,112207.0
2021-03-15 11:45:00,48.13,48.19,48.13,48.19,81618.0,44.0768,44.1318,44.0768,44.1318,81618.0
2021-03-15 11:50:00,48.19,48.25,48.19,48.24,59519.0,44.1318,44.1867,44.1318,44.1775,59519.0
2021-03-15 11:55:00,48.24,48.27,48.2,48.21,52309.0,44.1775,44.205,44.1409,44.1501,52309.0
2021-03-15 12:00:00,48.21,48.24,48.18,48.19,58685.0,44.1501,44.1775,44.1226,44.1318,58685.0
2021-03-15 12:05:00,48.2,48.32,48.19,48.31,251601.0,44.1409,44.2508,44.1318,44.2416,251601.0
2021-03-15 12:10:00,48.31,48.33,48.27,48.29,67966.0,44.2416,44.26,44.205,44.2233,67966.0
2021-03-15 12:15:00,48.28,48.31,48.25,48.26,62762.0,44.2142,44.2416,44.1867,44.1959,62762.0
2021-03-15 12:20:00,48.26,48.31,48.25,48.28,86327.0,44.1959,44.2416,44.1867,44.2142,86327.0
2021-03-15 12:25:00,48.29,48.33,48.27,48.29,58492.0,44.2233,44.26,44.205,44.2233,58492.0
2021-03-15 12:30:00,48.3,48.36,48.27,48.36,135346.0,44.2325,44.2874,44.205,44.2874,135346.0
2021-03-15 12:35:00,48.35,48.41,48.34,48.4,145519.0,44.2783,44.3332,44.2691,44.3241,145519.0
2021-03-15 12:40:00,48.39,48.53,48.39,48.47,193478.0,44.3149,44.4431,44.3149,44.3882,193478.0
2021-03-15 12:45:00,48.46,48.47,48.34,48.37,56559.0,44.379,44.3882,44.2691,44.2966,56559.0
2021-03-15 12:50:00,48.37,48.37,48.31,48.33,60650.0,44.2966,44.2966,44.2416,44.26,60650.0
2021-03-15 12:55:00,48.33,48.37,48.32,48.33,99530.0,44.26,44.2966,44.2508,44.26,99530.0
2021-03-15 13:00:00,48.33,48.34,48.31,48.34,56707.0,44.26,44.2691,44.2416,44.2691,56707.0
2021-03-15 13:05:00,48.34,48.35,48.32,48.34,42747.0,44.2691,44.2783,44.2508,44.2691,42747.0
2021-03-15 13:10:00,48.34,48.35,48.3,48.34,72558.0,44.2691,44.2783,44.2325,44.2691,72558.0
2021-03-15 13:15:00,48.34,48.41,48.34,48.35,78794.0,44.2691,44.3332,44.2691,44.2783,78794.0
2021-03-15 13:20:00,48.35,48.39,48.34,48.39,28058.0,44.2783,44.3149,44.2691,44.3149,28058.0
2021-03-15 13:25:00,48.39,48.42,48.37,48.4,52069.0,44.3149,44.3424,44.2966,44.3241,52069.0
2021-03-15 13:30:00,48.4,48.51,48.38,48.51,123940.0,44.3241,44.4248,44.3058,44.4248,123940.0
2021-03-15 13:35:00,48.51,48.67,48.5,48.67,157363.0,44.4248,44.5713,44.4156,44.5713,157363.0
2021-03-15 13:40:00,48.67,48.68,48.65,48.68,74076.0,44.5713,44.5805,44.553,44.5805,74076.0
2021-03-15 13:45:00,48.68,48.68,48.64,48.65,59331.0,44.5805,44.5805,44.5439,44.553,59331.0
2021-03-15 13:50:00,48.64,48.65,48.57,48.59,61575.0,44.5439,44.553,44.4797,44.4981,61575.0
2021-03-15 13:55:00,48.59,48.6,48.55,48.58,56827.0,44.4981,44.5072,44.4614,44.4889,56827.0
2021-03-15 14:00:00,48.58,48.62,48.58,48.59,36773.0,44.4889,44.5255,44.4889,44.4981,36773.0
2021-03-15 14:05:00,48.59,48.62,48.54,48.62,80998.0,44.4981,44.5255,44.4523,44.5255,80998.0
2021-03-15 14:10:00,48.62,48.62,48.59,48.61,39899.0,44.5255,44.5255,44.4981,44.5164,39899.0
2021-03-15 14:15:00,48.61,48.63,48.6,48.61,46702.0,44.5164,44.5347,44.5072,44.5164,46702.0
2021-03-15 14:20:00,48.6,48.64,48.59,48.64,33053.0,44.5072,44.5439,44.4981,44.5439,33053.0
2021-03-15 14:25:00,48.63,48.65,48.61,48.63,64691.0,44.5347,44.553,44.5164,44.5347,64691.0
2021-03-15 14:30:00,48.63,48.65,48.61,48.62,43485.0,44.5347,44.553,44.5164,44.5255,43485.0
2021-03-15 14:35:00,48.62,48.64,48.61,48.64,38817.0,44.5255,44.5439,44.5164,44.5439,38817.0
2021-03-15 14:40:00,48.64,48.66,48.62,48.62,43699.0,44.5439,44.5622,44.5255,44.5255,43699.0
2021-03-15 14:45:00,48.62,48.64,48.6,48.61,37425.0,44.5255,44.5439,44.5072,44.5164,37425.0
2021-03-15 14:50:00,48.61,48.62,48.58,48.62,38533.0,44.5164,44.5255,44.4889,44.5255,38533.0
2021-03-15 14:55:00,48.62,48.63,48.6,48.62,33054.0,44.5255,44.5347,44.5072,44.5255,33054.0
2021-03-15 15:00:00,48.62,48.65,48.61,48.63,79067.0,44.5255,44.553,44.5164,44.5347,79067.0
2021-03-15 15:05:00,48.62,48.64,48.61,48.63,57399.0,44.5255,44.5439,44.5164,44.5347,57399.0
2021-03-15 15:10:00,48.63,48.64,48.61,48.64,67953.0,44.5347,44.5439,44.5164,44.5439,67953.0
2021-03-15 15:15:00,48.64,48.65,48.62,48.64,49420.0,44.5439,44.553,44.5255,44.5439,49420.0
2021-03-15 15:20:00,48.65,48.65,48.6,48.64,58023.0,44.553,44.553,44.5072,44.5439,58023.0
2021-03-15 15:25:00,48.63,48.65,48.61,48.64,82113.0,44.5347,44.553,44.5164,44.5439,82113.0
2021-03-15 15:30:00,48.64,48.65,48.62,48.64,77421.0,44.5439,44.553,44.5255,44.5439,77421.0
2021-03-15 15:35:00,48.63,48.67,48.61,48.64,118326.0,44.5347,44.5713,44.5164,44.5439,118326.0
2021-03-15 15:40:00,48.63,48.67,48.62,48.65,151785.0,44.5347,44.5713,44.5255,44.553,151785.0
2021-03-15 15:45:00,48.66,48.68,48.63,48.65,127578.0,44.5622,44.5805,44.5347,44.553,127578.0
2021-03-15 15:50:00,48.65,48.71,48.64,48.7,213802.0,44.553,44.608,44.5439,44.5988,213802.0
2021-03-15 15:55:00,48.7,48.78,48.69,48.76,359406.0,44.5988,44.6721,44.5896,44.6537,359406.0
2021-03-16 09:30:00,49.95,50.15,49.94,50.13,642346.0,45.7435,45.9267,45.7344,45.9084,642346.0
2021-03-16 09:35:00,50.12,50.23,50.06,50.11,452612.0,45.8992,46.0,45.8443,45.8901,452612.0
2021-03-16 09:40:00,50.12,50.29,50.1,50.29,233289.0,45.8992,46.0549,45.8809,46.0549,233289.0
2021-03-16 09:45:00,50.29,50.44,50.27,50.38,312323.0,46.0549,46.1923,46.0366,46.1373,312323.0
2021-03-16 09:50:00,50.37,50.45,50.35,50.4,284896.0,46.1282,46.2014,46.1098,46.1556,284896.0
2021-03-16 09:55:00,50.41,50.47,50.32,50.33,161602.0,46.1648,46.2197,46.0824,46.0915,161602.0
2021-03-16 10:00:00,50.32,50.34,50.24,50.24,235388.0,46.0824,46.1007,46.0091,46.0091,235388.0
2021-03-16 10:05:00,50.23,50.3,50.21,50.26,210393.0,46.0,46.0641,45.9816,46.0274,210393.0
2021-03-16 10:10:00,50.26,50.27,50.19,50.2,209177.0,46.0274,46.0366,45.9633,45.9725,209177.0
2021-03-16 10:15:00,50.21,50.23,50.15,50.18,138531.0,45.9816,46.0,45.9267,45.9542,138531.0
2021-03-16 10:20:00,50.18,50.23,50.17,50.18,99863.0,45.9542,46.0,45.945,45.9542,99863.0
2021-03-16 10:25:00,50.19,50.23,50.13,50.21,118463.0,45.9633,46.0,45.9084,45.9816,118463.0
2021-03-16 10:30:00,50.21,50.25,50.17,50.19,203505.0,45.9816,46.0183,45.945,45.9633,203505.0
2021-03-16 10:35:00,50.19,50.23,50.15,50.17,297871.0,45.9633,46.0,45.9267,45.945,297871.0
2021-03-16 10:40:00,50.17,50.33,50.13,50.29,524124.0,45.945,46.0915,45.9084,46.0549,524124.0
2021-03-16 10:45:00,50.29,50.35,50.28,50.31,333204.0,46.0549,46.1098,46.0457,46.0732,333204.0
2021-03-16 10:50:00,50.32,50.37,50.28,50.3,163457.0,46.0824,46.1282,46.0457,46.0641,163457.0
2021-03-16 10:55:00,50.3,50.34,50.23,50.24,123100.0,46.0641,46.1007,46.0,46.0091,123100.0
2021-03-16 11:00:00,50.23,50.32,50.2,50.31,191394.0,46.0,46.0824,45.9725,46.0732,191394.0
2021-03-16 11:05:00,50.31,50.31,50.24,50.26,257426.0,46.0732,46.0732,46.0091,46.0274,257426.0
2021-03-16 11:10:00,50.27,50.36,50.26,50.34,212356.0,46.0366,46.119,46.0274,46.1007,212356.0
2021-03-16 11:15:00,50.34,50.34,50.25,50.28,126147.0,46.1007,46.1007,46.0183,46.0457,126147.0
2021-03-16 11:20:00,50.28,50.28,50.21,50.28,273982.0,46.0457,46.0457,45.9816,46.0457,273982.0
2021-03-16 11:25:00,50.28,50.32,50.24,50.28,185229.0,46.0457,46.0824,46.0091,46.0457,185229.0
2021-03-16 11:30:00,50.29,50.29,50.17,50.18,160665.0,46.0549,46.0549,45.945,45.9542,160665.0
2021-03-16 11:35:00,50.19,50.22,50.09,50.1,116572.0,45.9633,45.9908,45.8717,45.8809,116572.0
2021-03-16 11:40:00,50.1,50.14,50.01,50.05,228330.0,45.8809,45.9175,45.7985,45.8351,228330.0
2021-03-16 11:45:00,50.04,50.06,49.98,50.0,103683.0,45.826,45.8443,45.771,45.7893,103683.0
2021-03-16 11:50:00,50.01,50.08,50.01,50.05,55680.0,45.7985,45.8626,45.7985,45.8351,55680.0
2021-03-16 11:55:00,50.05,50.08,50.01,50.07,61042.0,45.8351,45.8626,45.7985,45.8534,61042.0
2021-03-16 12:00:00,50.07,50.11,50.05,50.08,122600.0,45.8534,45.8901,45.8351,45.8626,122600.0
2021-03-16 12:05:00,50.07,50.08,49.98,49.98,105413.0,45.8534,45.8626,45.771,45.771,105413.0
2021-03-16 12:10:00,49.99,50.0,49.95,49.95,62557.0,45.7802,45.7893,45.7435,45.7435,62557.0
2021-03-16 12:15:00,49.96,50.18,49.96,50.18,116449.0,45.7527,45.9542,45.7527,45.9542,116449.0
2021-03-16 12:20:00,50.18,50.18,50.07,50.08,62759.0,45.9542,45.9542,45.8534,45.8626,62759.0
2021-03-16 12:25:00,50.08,50.17,50.05,50.13,112821.0,45.8626,45.945,45.8351,45.9084,112821.0
2021-03-16 12:30:00,50.12,50.17,50.1,50.15,184524.0,45.8992,45.945,45.8809,45.9267,184524.0
2021-03-16 12:35:00,50.15,50.16,50.04,50.09,112073.0,45.9267,45.9359,45.826,45.8717,112073.0
2021-03-16 12:40:00,50.09,50.11,50.01,50.02,167083.0,45.8717,45.8901,45.7985,45.8076,167083.0
2021-03-16 12:45:00,50.01,50.05,50.0,50.02,97195.0,45.7985,45.8351,45.7893,45.8076,97195.0
2021-03-16 12:50:00,50.02,50.13,50.01,50.12,68125.0,45.8076,45.9084,45.7985,45.8992,68125.0
2021-03-16 12:55:00,50.12,50.18,50.09,50.15,67965.0,45.8992,45.9542,45.8717,45.9267,67965.0
2021-03-16 13:00:00,50.14,50.2,50.12,50.2,119767.0,45.9175,45.9725,45.8992,45.9725,119767.0
2021-03-16 13:05:00,50.2,50.28,50.19,50.28,221481.0,45.9725,46.0457,45.9633,46.0457,221481.0
2021-03-16 13:10:00,50.27,50.3,50.25,50.26,60592.0,46.0366,46.0641,46.0183,46.0274,60592.0
2021-03-16 13:15:00,50.25,50.26,50.17,50.2,56799.0,46.0183,46.0274,45.945,45.9725,56799.0
2021-03-16 13:20:00,50.2,50.22,50.18,50.19,74231.0,45.9725,45.9908,45.9542,45.9633,74231.0
2021-03-16 13:25:00,50.19,50.21,50.16,50.16,65014.0,45.9633,45.9816,45.9359,45.9359,65014.0
2021-03-16 13:30:00,50.16,50.17,50.11,50.13,82020.0,45.9359,45.945,45.8901,45.9084,82020.0
2021-03-16 13:35:00,50.13,50.13,50.09,50.09,51870.0,45.9084,45.9084,45.8717,45.8717,51870.0
2021-03-16 13:40:00,50.09,50.1,50.05,50.08,110040.0,45.8717,45.8809,45.8351,45.8626,110040.0
2021-03-16 13:45:00,50.09,50.12,50.07,50.08,51665.0,45.8717,45.8992,45.8534,45.8626,51665.0
2021-03-16 13:50:00,50.08,50.1,50.06,50.09,36962.0,45.8626,45.8809,45.8443,45.8717,36962.0
2021-03-16 13:55:00,50.08,50.08,49.94,49.95,174902.0,45.8626,45.8626,45.7344,45.7435,174902.0
2021-03-16 14:00:00,49.96,49.99,49.9,49.96,140331.0,45.7527,45.7802,45.6977,45.7527,140331.0
2021-03-16 14:05:00,49.95,49.96,49.87,49.92,135328.0,45.7435,45.7527,45.6703,45.7161,135328.0
2021-03-16 14:10:00,49.92,49.99,49.92,49.95,64651.0,45.7161,45.7802,45.7161,45.7435,64651.0
2021-03-16 14:15:00,49.95,49.98,49.94,49.95,45275.0,45.7435,45.771,45.7344,45.7435,45275.0
2021-03-16 14:20:00,49.96,49.96,49.91,49.93,56936.0,45.7527,45.7527,45.7069,45.7252,56936.0
2021-03-16 14:25:00,49.94,49.96,49.87,49.95,152089.0,45.7344,45.7527,45.6703,45.7435,152089.0
2021-03-16 14:30:00,49.94,49.97,49.91,49.96,92080.0,45.7344,45.7619,45.7069,45.7527,92080.0
2021-03-16 14:35:00,49.95,49.97,49.93,49.95,79960.0,45.7435,45.7619,45.7252,45.7435,79960.0
2021-03-16 14:40:00,49.95,49.97,49.88,49.89,134637.0,45.7435,45.7619,45.6794,45.6886,134637.0
2021-03-16 14:45:00,49.89,49.94,49.87,49.88,104314.0,45.6886,45.7344,45.6703,45.6794,104314.0
2021-03-16 14:50:00,49.87,49.95,49.87,49.9,96119.0,45.6703,45.7435,45.6703,45.6977,96119.0
2021-03-16 14:55:00,49.9,49.91,49.86,49.87,114729.0,45.6977,45.7069,45.6611,45.6703,114729.0
2021-03-16 15:00:00,49.88,49.93,49.86,49.89,109701.0,45.6794,45.7252,45.6611,45.6886,109701.0
2021-03-16 15:05:00,49.89,49.94,49.88,49.91,122680.0,45.6886,45.7344,45.6794,45.7069,122680.0
2021-03-16 15:10:00,49.91,49.92,49.87,49.88,89031.0,45.7069,45.7161,45.6703,45.6794,89031.0
2021-03-16 15:15:00,49.87,49.89,49.85,49.89,71115.0,45.6703,45.6886,45.652,45.6886,71115.0
2021-03-16 15:20:00,49.89,49.92,49.88,49.89,143908.0,45.6886,45.7161,45.6794,45.6886,143908.0
2021-03-16 15:25:00,49.89,49.95,49.88,49.91,156675.0,45.6886,45.7435,45.6794,45.7069,156675.0
2021-03-16 15:30:00,49.91,49.98,49.89,49.97,258442.0,45.7069,45.771,45.6886,45.7619,258442.0
2021-03-16 15:35:00,49.97,50.02,49.94,49.96,177065.0,45.7619,45.8076,45.7344,45.7527,177065.0
2021-03-16 15:40:00,49.96,50.0,49.94,49.94,207994.0,45.7527,45.7893,45.7344,45.7344,207994.0
2021-03-16 15:45:00,49.94,49.99,49.9,49.93,351635.0,45.7344,45.7802,45.6977,45.7252,351635.0
2021-03-16 15:50:00,49.93,50.02,49.93,50.01,471441.0,45.7252,45.8076,45.7252,45.7985,471441.0
2021-03-16 15:55:00,50.01,50.08,49.99,50.07,1299593.0,45.7985,45.8626,45.7802,45.8534,1299593.0
2021-03-17 09:30:00,49.8,49.81,49.54,49.54,429470.0,45.6062,45.6153,45.3681,45.3681,429470.0
2021-03-17 09:35:00,49.54,49.72,49.46,49.52,554223.0,45.3681,45.5329,45.2948,45.3497,554223.0
2021-03-17 09:40:00,49.52,49.54,49.42,49.52,141246.0,45.3497,45.3681,45.2582,45.3497,141246.0
2021-03-17 09:45:00,49.53,49.53,49.42,49.48,192755.0,45.3589,45.3589,45.2582,45.3131,192755.0
2021-03-17 09:50:00,49.46,49.48,49.27,49.32,177402.0,45.2948,45.3131,45.1208,45.1666,177402.0
2021-03-17 09:55:00,49.32,49.34,49.25,49.3,366692.0,45.1666,45.1849,45.1025,45.1483,366692.0
2021-03-17 10:00:00,49.3,49.3,49.09,49.11,253272.0,45.1483,45.1483,44.956,44.9743,253272.0
2021-03-17 10:05:00,49.11,49.26,49.09,49.25,218595.0,44.9743,45.1116,44.956,45.1025,218595.0
2021-03-17 10:10:00,49.26,49.27,49.13,49.2,154605.0,45.1116,45.1208,44.9926,45.0567,154605.0
2021-03-17 10:15:00,49.21,49.24,49.15,49.22,101315.0,45.0659,45.0933,45.0109,45.075,101315.0
2021-03-17 10:20:00,49.22,49.32,49.2,49.26,156935.0,45.075,45.1666,45.0567,45.1116,156935.0
2021-03-17 10:25:00,49.25,49.26,49.19,49.25,107770.0,45.1025,45.1116,45.0475,45.1025,107770.0
2021-03-17 10:30:00,49.25,49.37,49.25,49.37,161049.0,45.1025,45.2124,45.1025,45.2124,161049.0
2021-03-17 10:35:00,49.37,49.44,49.37,49.38,231727.0,45.2124,45.2765,45.2124,45.2215,231727.0
2021-03-17 10:40:00,49.38,49.38,49.29,49.31,83547.0,45.2215,45.2215,45.1391,45.1574,83547.0
2021-03-17 10:45:00,49.3,49.34,49.28,49.3,69473.0,45.1483,45.1849,45.13,45.1483,69473.0
2021-03-17 10:50:00,49.3,49.31,49.23,49.3,82059.0,45.1483,45.1574,45.0842,45.1483,82059.0
2021-03-17 10:55:00,49.3,49.31,49.22,49.26,71652.0,45.1483,45.1574,45.075,45.1116,71652.0
2021-03-17 11:00:00,49.26,49.26,49.17,49.21,58033.0,45.1116,45.1116,45.0292,45.0659,58033.0
2021-03-17 11:05:00,49.22,49.29,49.21,49.25,50027.0,45.075,45.1391,45.0659,45.1025,50027.0
2021-03-17 11:10:00,49.25,49.27,49.22,49.25,75961.0,45.1025,45.1208,45.075,45.1025,75961.0
2021-03-17 11:15:00,49.25,49.31,49.22,49.29,86351.0,45.1025,45.1574,45.075,45.1391,86351.0
2021-03-17 11:20:00,49.29,49.41,49.25,49.39,143163.0,45.1391,45.249,45.1025,45.2307,143163.0
2021-03-17 11:25:00,49.4,49.42,49.35,49.41,48116.0,45.2399,45.2582,45.1941,45.249,48116.0
2021-03-17 11:30:00,49.41,49.45,49.4,49.44,137026.0,45.249,45.2856,45.2399,45.2765,137026.0
2021-03-17 11:35:00,49.45,49.49,49.37,49.38,97172.0,45.2856,45.3223,45.2124,45.2215,97172.0
2021-03-17 11:40:00,49.37,49.48,49.37,49.45,40314.0,45.2124,45.3131,45.2124,45.2856,40314.0
2021-03-17 11:45:00,49.45,49.48,49.43,49.44,51212.0,45.2856,45.3131,45.2673,45.2765,51212.0
2021-03-17 11:50:00,49.45,49.52,49.44,49.51,73005.0,45.2856,45.3497,45.2765,45.3406,73005.0
2021-03-17 11:55:00,49.51,49.58,49.48,49.57,32580.0,45.3406,45.4047,45.3131,45.3955,32580.0
2021-03-17 12:00:00,49.57,49.58,49.49,49.51,78684.0,45.3955,45.4047,45.3223,45.3406,78684.0
2021-03-17 12:05:00,49.51,49.59,49.5,49.59,88658.0,45.3406,45.4139,45.3314,45.4139,88658.0
2021-03-17 12:10:00,49.59,49.61,49.57,49.58,111384.0,45.4139,45.4322,45.3955,45.4047,111384.0
2021-03-17 12:15:00,49.58,49.69,49.58,49.69,55661.0,45.4047,45.5054,45.4047,45.5054,55661.0
2021-03-17 12:20:00,49.69,49.69,49.58,49.59,82604.0,45.5054,45.5054,45.4047,45.4139,82604.0
2021-03-17 12:25:00,49.59,49.64,49.57,49.64,214220.0,45.4139,45.4596,45.3955,45.4596,214220.0
2021-03-17 12:30:00,49.65,49.65,49.55,49.59,458131.0,45.4688,45.4688,45.3772,45.4139,458131.0
2021-03-17 12:35:00,49.59,49.64,49.54,49.61,205096.0,45.4139,45.4596,45.3681,45.4322,205096.0
2021-03-17 12:40:00,49.62,49.63,49.57,49.62,134008.0,45.4413,45.4505,45.3955,45.4413,134008.0
2021-03-17 12:45:00,49.62,49.63,49.59,49.62,51996.0,45.4413,45.4505,45.4139,45.4413,51996.0
2021-03-17 12:50:00,49.62,49.63,49.6,49.61,29707.0,45.4413,45.4505,45.423,45.4322,29707.0
2021-03-17 12:55:00,49.61,49.63,49.6,49.62,45294.0,45.4322,45.4505,45.423,45.4413,45294.0
2021-03-17 13:00:00,49.62,49.64,49.6,49.64,52206.0,45.4413,45.4596,45.423,45.4596,52206.0
2021-03-17 13:05:00,49.63,49.65,49.62,49.63,38452.0,45.4505,45.4688,45.4413,45.4505,38452.0
2021-03-17 13:10:00,49.63,49.66,49.62,49.65,29920.0,45.4505,45.478,45.4413,45.4688,29920.0
2021-03-17 13:15:00,49.65,49.76,49.65,49.75,109250.0,45.4688,45.5695,45.4688,45.5604,109250.0
2021-03-17 13:20:00,49.76,49.76,49.69,49.73,155583.0,45.5695,45.5695,45.5054,45.5421,155583.0
2021-03-17 13:25:00,49.72,49.74,49.71,49.72,30492.0,45.5329,45.5512,45.5237,45.5329,30492.0
2021-03-17 13:30:00,49.73,49.75,49.71,49.71,37214.0,45.5421,45.5604,45.5237,45.5237,37214.0
2021-03-17 13:35:00,49.72,49.8,49.71,49.79,72777.0,45.5329,45.6062,45.5237,45.597,72777.0
2021-03-17 13:40:00,49.8,49.87,49.79,49.85,123904.0,45.6062,45.6703,45.597,45.652,123904.0
2021-03-17 13:45:00,49.86,49.86,49.79,49.85,152269.0,45.6611,45.6611,45.597,45.652,152269.0
2021-03-17 13:50:00,49.85,49.85,49.78,49.81,93638.0,45.652,45.652,45.5879,45.6153,93638.0
2021-03-17 13:55:00,49.8,49.87,49.8,49.85,92051.0,45.6062,45.6703,45.6062,45.652,92051.0
2021-03-17 14:00:00,49.86,50.08,49.85,49.97,92241.0,45.6611,45.8626,45.652,45.7619,92241.0
2021-03-17 14:05:00,49.97,50.02,49.88,49.9,127230.0,45.7619,45.8076,45.6794,45.6977,127230.0
2021-03-17 14:10:00,49.9,50.07,49.9,49.98,145126.0,45.6977,45.8534,45.6977,45.771,145126.0
2021-03-17 14:15:00,49.99,50.01,49.86,49.87,103178.0,45.7802,45.7985,45.6611,45.6703,103178.0
2021-03-17 14:20:00,49.87,49.92,49.85,49.87,68065.0,45.6703,45.7161,45.652,45.6703,68065.0
2021-03-17 14:25:00,49.88,49.9,49.81,49.81,121418.0,45.6794,45.6977,45.6153,45.6153,121418.0
2021-03-17 14:30:00,49.8,49.82,49.76,49.78,64108.0,45.6062,45.6245,45.5695,45.5879,64108.0
2021-03-17 14:35:00,49.77,49.93,49.77,49.91,59175.0,45.5787,45.7252,45.5787,45.7069,59175.0
2021-03-17 14:40:00,49.91,50.03,49.91,50.01,67705.0,45.7069,45.8168,45.7069,45.7985,67705.0
2021-03-17 14:45:00,50.01,50.02,49.92,49.92,77540.0,45.7985,45.8076,45.7161,45.7161,77540.0
2021-03-17 14:50:00,49.92,49.98,49.91,49.98,82638.0,45.7161,45.771,45.7069,45.771,82638.0
2021-03-17 14:55:00,49.97,50.02,49.96,50.01,60635.0,45.7619,45.8076,45.7527,45.7985,60635.0
2021-03-17 15:00:00,50.02,50.03,49.99,50.03,63425.0,45.8076,45.8168,45.7802,45.8168,63425.0
2021-03-17 15:05:00,50.02,50.08,50.01,50.06,82631.0,45.8076,45.8626,45.7985,45.8443,82631.0
2021-03-17 15:10:00,50.06,50.06,49.96,50.0,128080.0,45.8443,45.8443,45.7527,45.7893,128080.0
2021-03-17 15:15:00,50.0,50.04,49.97,49.98,56162.0,45.7893,45.826,45.7619,45.771,56162.0
2021-03-17 15:20:00,49.98,50.03,49.96,50.03,141647.0,45.771,45.8168,45.7527,45.8168,141647.0
2021-03-17 15:25:00,50.03,50.05,50.02,50.04,46326.0,45.8168,45.8351,45.8076,45.826,46326.0
2021-03-17 15:30:00,50.04,50.1,50.02,50.07,164157.0,45.826,45.8809,45.8076,45.8534,164157.0
2021-03-17 15:35:00,50.07,50.09,50.04,50.08,208229.0,45.8534,45.8717,45.826,45.8626,208229.0
2021-03-17 15:40:00,50.07,50.12,50.04,50.05,182279.0,45.8534,45.8992,45.826,45.8351,182279.0
2021-03-17 15:45:00,50.06,50.08,50.0,50.02,359630.0,45.8443,45.8626,45.7893,45.8076,359630.0
2021-03-17 15:50:00,50.0,50.05,50.0,50.01,340207.0,45.7893,45.8351,45.7893,45.7985,340207.0
2021-03-17 15:55:00,50.01,50.1,49.99,50.08,584462.0,45.7985,45.8809,45.7802,45.8626,584462.0
2021-03-18 09:30:00,49.48,49.7,49.42,49.66,228897.0,45.3131,45.5146,45.2582,45.478,228897.0
2021-03-18 09:35:00,49.66,49.72,49.62,49.7,66574.0,45.478,45.5329,45.4413,45.5146,66574.0
2021-03-18 09:40:00,49.69,49.84,49.66,49.83,136914.0,45.5054,45.6428,45.478,45.6336,136914.0
2021-03-18 09:45:00,49.82,49.82,49.69,49.77,126575.0,45.6245,45.6245,45.5054,45.5787,126575.0
2021-03-18 09:50:00,49.77,49.92,49.73,49.86,200403.0,45.5787,45.7161,45.5421,45.6611,200403.0
2021-03-18 09:55:00,49.86,49.94,49.84,49.89,135111.0,45.6611,45.7344,45.6428,45.6886,135111.0
2021-03-18 10:00:00,49.89,49.89,49.79,49.84,107743.0,45.6886,45.6886,45.597,45.6428,107743.0
2021-03-18 10:05:00,49.84,49.86,49.7,49.77,95493.0,45.6428,45.6611,45.5146,45.5787,95493.0
2021-03-18 10:10:00,49.77,49.81,49.7,49.72,130516.0,45.5787,45.6153,45.5146,45.5329,130516.0
2021-03-18 10:15:00,49.73,49.74,49.68,49.72,38147.0,45.5421,45.5512,45.4963,45.5329,38147.0
2021-03-18 10:20:00,49.73,49.73,49.62,49.64,67707.0,45.5421,45.5421,45.4413,45.4596,67707.0
2021-03-18 10:25:00,49.64,49.73,49.63,49.7,61679.0,45.4596,45.5421,45.4505,45.5146,61679.0
2021-03-18 10:30:00,49.7,49.71,49.56,49.59,71040.0,45.5146,45.5237,45.3864,45.4139,71040.0
2021-03-18 10:35:00,49.58,49.63,49.56,49.6,89345.0,45.4047,45.4505,45.3864,45.423,89345.0
2021-03-18 10:40:00,49.6,49.63,49.54,49.55,57020.0,45.423,45.4505,45.3681,45.3772,57020.0
2021-03-18 10:45:00,49.56,49.57,49.46,49.46,62300.0,45.3864,45.3955,45.2948,45.2948,62300.0
2021-03-18 10:50:00,49.46,49.6,49.44,49.58,94953.0,45.2948,45.423,45.2765,45.4047,94953.0
2021-03-18 10:55:00,49.58,49.61,49.53,49.56,78738.0,45.4047,45.4322,45.3589,45.3864,78738.0
2021-03-18 11:00:00,49.57,49.6,49.54,49.54,59144.0,45.3955,45.423,45.3681,45.3681,59144.0
2021-03-18 11:05:00,49.54,49.54,49.46,49.51,80725.0,45.3681,45.3681,45.2948,45.3406,80725.0
2021-03-18 11:10:00,49.51,49.62,49.5,49.54,65385.0,45.3406,45.4413,45.3314,45.3681,65385.0
2021-03-18 11:15:00,49.53,49.57,49.53,49.56,43812.0,45.3589,45.3955,45.3589,45.3864,43812.0
2021-03-18 11:20:00,49.56,49.59,49.5,49.5,32758.0,45.3864,45.4139,45.3314,45.3314,32758.0
2021-03-18 11:25:00,49.51,49.63,49.5,49.63,44807.0,45.3406,45.4505,45.3314,45.4505,44807.0
2021-03-18 11:30:00,49.63,49.64,49.57,49.58,51421.0,45.4505,45.4596,45.3955,45.4047,51421.0
2021-03-18 11:35:00,49.58,49.6,49.54,49.55,46382.0,45.4047,45.423,45.3681,45.3772,46382.0
2021-03-18 11:40:00,49.55,49.56,49.5,49.51,295719.0,45.3772,45.3864,45.3314,45.3406,295719.0
2021-03-18 11:45:00,49.51,49.61,49.51,49.59,72733.0,45.3406,45.4322,45.3406,45.4139,72733.0
2021-03-18 11:50:00,49.59,49.88,49.56,49.8,597508.0,45.4139,45.6794,45.3864,45.6062,597508.0
2021-03-18 11:55:00,49.8,49.8,49.65,49.68,161372.0,45.6062,45.6062,45.4688,45.4963,161372.0
2021-03-18 12:00:00,49.68,49.81,49.66,49.8,151693.0,45.4963,45.6153,45.478,45.6062,151693.0
2021-03-18 12:05:00,49.8,49.97,49.8,49.95,264825.0,45.6062,45.7619,45.6062,45.7435,264825.0
2021-03-18 12:10:00,49.95,49.96,49.81,49.84,451073.0,45.7435,45.7527,45.6153,45.6428,451073.0
2021-03-18 12:15:00,49.84,49.84,49.75,49.76,108500.0,45.6428,45.6428,45.5604,45.5695,108500.0
2021-03-18 12:20:00,49.75,49.83,49.75,49.82,73829.0,45.5604,45.6336,45.5604,45.6245,73829.0
2021-03-18 12:25:00,49.83,49.83,49.75,49.76,47776.0,45.6336,45.6336,45.5604,45.5695,47776.0
2021-03-18 12:30:00,49.76,49.76,49.62,49.63,111833.0,45.5695,45.5695,45.4413,45.4505,111833.0
2021-03-18 12:35:00,49.62,49.63,49.53,49.55,113628.0,45.4413,45.4505,45.3589,45.3772,113628.0
2021-03-18 12:40:00,49.54,49.58,49.52,49.56,41347.0,45.3681,45.4047,45.3497,45.3864,41347.0
2021-03-18 12:45:00,49.55,49.59,49.54,49.54,47253.0,45.3772,45.4139,45.3681,45.3681,47253.0
2021-03-18 12:50:00,49.55,49.55,49.47,49.49,56660.0,45.3772,45.3772,45.304,45.3223,56660.0
2021-03-18 12:55:00,49.5,49.51,49.42,49.47,63277.0,45.3314,45.3406,45.2582,45.304,63277.0
2021-03-18 13:00:00,49.47,49.5,49.45,49.47,30010.0,45.304,45.3314,45.2856,45.304,30010.0
2021-03-18 13:05:00,49.46,49.52,49.46,49.51,44975.0,45.2948,45.3497,45.2948,45.3406,44975.0
2021-03-18 13:10:00,49.51,49.55,49.49,49.53,23801.0,45.3406,45.3772,45.3223,45.3589,23801.0
2021-03-18 13:15:00,49.53,49.57,49.51,49.57,28498.0,45.3589,45.3955,45.3406,45.3955,28498.0
2021-03-18 13:20:00,49.57,49.6,49.55,49.59,24927.0,45.3955,45.423,45.3772,45.4139,24927.0
2021-03-18 13:25:00,49.59,49.63,49.58,49.61,28495.0,45.4139,45.4505,45.4047,45.4322,28495.0
2021-03-18 13:30:00,49.6,49.62,49.58,49.58,18235.0,45.423,45.4413,45.4047,45.4047,18235.0
2021-03-18 13:35:00,49.59,49.61,49.57,49.57,52631.0,45.4139,45.4322,45.3955,45.3955,52631.0
2021-03-18 13:40:00,49.56,49.62,49.55,49.6,54131.0,45.3864,45.4413,45.3772,45.423,54131.0
2021-03-18 13:45:00,49.6,49.69,49.58,49.68,61610.0,45.423,45.5054,45.4047,45.4963,61610.0
2021-03-18 13:50:00,49.68,49.76,49.68,49.76,90118.0,45.4963,45.5695,45.4963,45.5695,90118.0
2021-03-18 13:55:00,49.75,49.81,49.75,49.77,56373.0,45.5604,45.6153,45.5604,45.5787,56373.0
2021-03-18 14:00:00,49.77,49.82,49.75,49.78,109205.0,45.5787,45.6245,45.5604,45.5879,109205.0
2021-03-18 14:05:00,49.78,49.81,49.74,49.74,24749.0,45.5879,45.6153,45.5512,45.5512,24749.0
2021-03-18 14:10:00,49.74,49.75,49.66,49.69,33792.0,45.5512,45.5604,45.478,45.5054,33792.0
2021-03-18 14:15:00,49.68,49.68,49.6,49.61,40765.0,45.4963,45.4963,45.423,45.4322,40765.0
2021-03-18 14:20:00,49.61,49.62,49.56,49.58,28662.0,45.4322,45.4413,45.3864,45.4047,28662.0
2021-03-18 14:25:00,49.57,49.58,49.52,49.52,41242.0,45.3955,45.4047,45.3497,45.3497,41242.0
2021-03-18 14:30:00,49.52,49.58,49.5,49.54,53454.0,45.3497,45.4047,45.3314,45.3681,53454.0
2021-03-18 14:35:00,49.54,49.54,49.44,49.5,51796.0,45.3681,45.3681,45.2765,45.3314,51796.0
2021-03-18 14:40:00,49.49,49.5,49.42,49.48,67084.0,45.3223,45.3314,45.2582,45.3131,67084.0
2021-03-18 14:45:00,49.48,49.61,49.48,49.6,56320.0,45.3131,45.4322,45.3131,45.423,56320.0
2021-03-18 14:50:00,49.61,49.61,49.54,49.56,41019.0,45.4322,45.4322,45.3681,45.3864,41019.0
2021-03-18 14:55:00,49.56,49.61,49.54,49.59,61131.0,45.3864,45.4322,45.3681,45.4139,61131.0
2021-03-18 15:00:00,49.58,49.63,49.56,49.62,100881.0,45.4047,45.4505,45.3864,45.4413,100881.0
2021-03-18 15:05:00,49.62,49.63,49.58,49.59,119054.0,45.4413,45.4505,45.4047,45.4139,119054.0
2021-03-18 15:10:00,49.59,49.62,49.57,49.59,134183.0,45.4139,45.4413,45.3955,45.4139,134183.0
2021-03-18 15:15:00,49.59,49.64,49.58,49.63,103405.0,45.4139,45.4596,45.4047,45.4505,103405.0
2021-03-18 15:20:00,49.63,49.66,49.6,49.6,151560.0,45.4505,45.478,45.423,45.423,151560.0
2021-03-18 15:25:00,49.61,49.62,49.47,49.56,149381.0,45.4322,45.4413,45.304,45.3864,149381.0
2021-03-18 15:30:00,49.56,49.6,49.5,49.51,95394.0,45.3864,45.423,45.3314,45.3406,95394.0
2021-03-18 15:35:00,49.51,49.51,49.44,49.45,95686.0,45.3406,45.3406,45.2765,45.2856,95686.0
2021-03-18 15:40:00,49.45,49.46,49.4,49.4,94571.0,45.2856,45.2948,45.2399,45.2399,94571.0
2021-03-18 15:45:00,49.4,49.42,49.34,49.39,159087.0,45.2399,45.2582,45.1849,45.2307,159087.0
2021-03-18 15:50:00,49.39,49.43,49.35,49.37,210577.0,45.2307,45.2673,45.1941,45.2124,210577.0
2021-03-18 15:55:00,49.37,49.37,49.27,49.33,635256.0,45.2124,45.2124,45.1208,45.1757,635256.0
2021-03-19 09:30:00,49.22,49.36,49.16,49.26,187806.0,45.075,45.2032,45.0201,45.1116,187806.0
2021-03-19 09:35:00,49.26,49.29,49.17,49.19,116920.0,45.1116,45.1391,45.0292,45.0475,116920.0
2021-03-19 09:40:00,49.19,49.24,49.15,49.19,160781.0,45.0475,45.0933,45.0109,45.0475,160781.0
2021-03-19 09:45:00,49.18,49.21,49.06,49.06,111850.0,45.0384,45.0659,44.9285,44.9285,111850.0
2021-03-19 09:50:00,49.07,49.16,48.97,49.0,192398.0,44.9376,45.0201,44.8461,44.8735,192398.0
2021-03-19 09:55:00,49.0,49.09,48.98,49.06,60293.0,44.8735,44.956,44.8552,44.9285,60293.0
2021-03-19 10:00:00,49.05,49.05,48.92,48.92,62528.0,44.9193,44.9193,44.8003,44.8003,62528.0
2021-03-19 10:05:00,48.92,48.98,48.89,48.98,61125.0,44.8003,44.8552,44.7728,44.8552,61125.0
2021-03-19 10:10:00,48.97,49.04,48.97,49.04,77176.0,44.8461,44.9102,44.8461,44.9102,77176.0
2021-03-19 10:15:00,49.04,49.04,48.96,49.02,50801.0,44.9102,44.9102,44.8369,44.8919,50801.0
2021-03-19 10:20:00,49.03,49.06,48.96,49.01,91532.0,44.901,44.9285,44.8369,44.8827,91532.0
2021-03-19 10:25:00,49.02,49.06,49.0,49.04,25470.0,44.8919,44.9285,44.8735,44.9102,25470.0
2021-03-19 10:30:00,49.05,49.1,48.99,49.02,47540.0,44.9193,44.9651,44.8644,44.8919,47540.0
2021-03-19 10:35:00,49.02,49.1,48.98,49.08,47762.0,44.8919,44.9651,44.8552,44.9468,47762.0
2021-03-19 10:40:00,49.09,49.1,49.05,49.09,31229.0,44.956,44.9651,44.9193,44.956,31229.0
2021-03-19 10:45:00,49.09,49.12,49.07,49.11,84881.0,44.956,44.9834,44.9376,44.9743,84881.0
2021-03-19 10:50:00,49.11,49.13,49.08,49.13,105477.0,44.9743,44.9926,44.9468,44.9926,105477.0
2021-03-19 10:55:00,49.13,49.2,49.12,49.2,117673.0,44.9926,45.0567,44.9834,45.0567,117673.0
2021-03-19 11:00:00,49.2,49.22,49.15,49.17,48188.0,45.0567,45.075,45.0109,45.0292,48188.0
2021-03-19 11:05:00,49.17,49.2,49.14,49.15,38460.0,45.0292,45.0567,45.0017,45.0109,38460.0
2021-03-19 11:10:00,49.15,49.16,49.07,49.11,47138.0,45.0109,45.0201,44.9376,44.9743,47138.0
2021-03-19 11:15:00,49.11,49.12,49.07,49.09,42482.0,44.9743,44.9834,44.9376,44.956,42482.0
2021-03-19 11:20:00,49.08,49.1,49.04,49.06,38776.0,44.9468,44.9651,44.9102,44.9285,38776.0
2021-03-19 11:25:00,49.05,49.05,48.98,49.04,51742.0,44.9193,44.9193,44.8552,44.9102,51742.0
2021-03-19 11:30:00,49.04,49.09,49.03,49.09,40780.0,44.9102,44.956,44.901,44.956,40780.0
2021-03-19 11:35:00,49.09,49.14,49.09,49.12,26061.0,44.956,45.0017,44.956,44.9834,26061.0
2021-03-19 11:40:00,49.12,49.12,49.07,49.09,46721.0,44.9834,44.9834,44.9376,44.956,46721.0
2021-03-19 11:45:00,49.09,49.16,49.07,49.14,50571.0,44.956,45.0201,44.9376,45.0017,50571.0
2021-03-19 11:50:00,49.15,49.2,49.13,49.19,36900.0,45.0109,45.0567,44.9926,45.0475,36900.0
2021-03-19 11:55:00,49.19,49.26,49.18,49.24,45900.0,45.0475,45.1116,45.0384,45.0933,45900.0
2021-03-19 12:00:00,49.24,49.26,49.22,49.26,39321.0,45.0933,45.1116,45.075,45.1116,39321.0
2021-03-19 12:05:00,49.25,49.25,49.2,49.22,24276.0,45.1025,45.1025,45.0567,45.075,24276.0
2021-03-19 12:10:00,49.21,49.22,49.17,49.22,25365.0,45.0659,45.075,45.0292,45.075,25365.0
2021-03-19 12:15:00,49.22,49.28,49.22,49.28,57216.0,45.075,45.13,45.075,45.13,57216.0
2021-03-19 12:20:00,49.27,49.31,49.25,49.28,48045.0,45.1208,45.1574,45.1025,45.13,48045.0
2021-03-19 12:25:00,49.28,49.31,49.28,49.3,65331.0,45.13,45.1574,45.13,45.1483,65331.0
2021-03-19 12:30:00,49.3,49.35,49.24,49.3,152785.0,45.1483,45.1941,45.0933,45.1483,152785.0
2021-03-19 12:35:00,49.29,49.29,49.25,49.25,39442.0,45.1391,45.1391,45.1025,45.1025,39442.0
2021-03-19 12:40:00,49.26,49.3,49.25,49.28,24678.0,45.1116,45.1483,45.1025,45.13,24678.0
2021-03-19 12:45:00,49.29,49.31,49.27,49.28,24949.0,45.1391,45.1574,45.1208,45.13,24949.0
2021-03-19 12:50:00,49.29,49.3,49.23,49.27,30602.0,45.1391,45.1483,45.0842,45.1208,30602.0
2021-03-19 12:55:00,49.26,49.31,49.26,49.29,38103.0,45.1116,45.1574,45.1116,45.1391,38103.0
2021-03-19 13:00:00,49.3,49.32,49.27,49.31,38170.0,45.1483,45.1666,45.1208,45.1574,38170.0
2021-03-19 13:05:00,49.32,49.32,49.27,49.28,20987.0,45.1666,45.1666,45.1208,45.13,20987.0
2021-03-19 13:10:00,49.28,49.33,49.28,49.33,24864.0,45.13,45.1757,45.13,45.1757,24864.0
2021-03-19 13:15:00,49.33,49.33,49.28,49.3,35393.0,45.1757,45.1757,45.13,45.1483,35393.0
2021-03-19 13:20:00,49.31,49.31,49.27,49.27,29026.0,45.1574,45.1574,45.1208,45.1208,29026.0
2021-03-19 13:25:00,49.28,49.3,49.27,49.29,24516.0,45.13,45.1483,45.1208,45.1391,24516.0
2021-03-19 13:30:00,49.29,49.31,49.26,49.31,29225.0,45.1391,45.1574,45.1116,45.1574,29225.0
2021-03-19 13:35:00,49.31,49.32,49.27,49.27,27732.0,45.1574,45.1666,45.1208,45.1208,27732.0
2021-03-19 13:40:00,49.28,49.31,49.28,49.3,19543.0,45.13,45.1574,45.13,45.1483,19543.0
2021-03-19 13:45:00,49.3,49.34,49.29,49.34,25385.0,45.1483,45.1849,45.1391,45.1849,25385.0
2021-03-19 13:50:00,49.34,49.37,49.33,49.35,46074.0,45.1849,45.2124,45.1757,45.1941,46074.0
2021-03-19 13:55:00,49.35,49.35,49.29,49.32,18981.0,45.1941,45.1941,45.1391,45.1666,18981.0
2021-03-19 14:00:00,49.32,49.34,49.31,49.32,43712.0,45.1666,45.1849,45.1574,45.1666,43712.0
2021-03-19 14:05:00,49.32,49.33,49.28,49.28,57330.0,45.1666,45.1757,45.13,45.13,57330.0
2021-03-19 14:10:00,49.28,49.31,49.26,49.31,21898.0,45.13,45.1574,45.1116,45.1574,21898.0
2021-03-19 14:15:00,49.3,49.32,49.28,49.31,36435.0,45.1483,45.1666,45.13,45.1574,36435.0
2021-03-19 14:20:00,49.31,49.31,49.28,49.3,35445.0,45.1574,45.1574,45.13,45.1483,35445.0
2021-03-19 14:25:00,49.31,49.35,49.29,49.34,58600.0,45.1574,45.1941,45.1391,45.1849,58600.0
2021-03-19 14:30:00,49.33,49.35,49.32,49.33,48063.0,45.1757,45.1941,45.1666,45.1757,48063.0
2021-03-19 14:35:00,49.34,49.37,49.32,49.37,24404.0,45.1849,45.2124,45.1666,45.2124,24404.0
2021-03-19 14:40:00,49.37,49.4,49.36,49.39,17700.0,45.2124,45.2399,45.2032,45.2307,17700.0
2021-03-19 14:45:00,49.39,49.41,49.37,49.41,41011.0,45.2307,45.249,45.2124,45.249,41011.0
2021-03-19 14:50:00,49.41,49.43,49.37,49.39,70858.0,45.249,45.2673,45.2124,45.2307,70858.0
2021-03-19 14:55:00,49.39,49.46,49.38,49.46,43349.0,45.2307,45.2948,45.2215,45.2948,43349.0
2021-03-19 15:00:00,49.46,49.47,49.44,49.45,25195.0,45.2948,45.304,45.2765,45.2856,25195.0
2021-03-19 15:05:00,49.44,49.48,49.44,49.47,30563.0,45.2765,45.3131,45.2765,45.304,30563.0
2021-03-19 15:10:00,49.46,49.47,49.39,49.41,62430.0,45.2948,45.304,45.2307,45.249,62430.0
2021-03-19 15:15:00,49.42,49.43,49.39,49.4,37295.0,45.2582,45.2673,45.2307,45.2399,37295.0
2021-03-19 15:20:00,49.39,49.43,49.39,49.41,21307.0,45.2307,45.2673,45.2307,45.249,21307.0
2021-03-19 15:25:00,49.42,49.45,49.41,49.44,49558.0,45.2582,45.2856,45.249,45.2765,49558.0
2021-03-19 15:30:00,49.44,49.45,49.41,49.42,88236.0,45.2765,45.2856,45.249,45.2582,88236.0
2021-03-19 15:35:00,49.43,49.47,49.41,49.42,113270.0,45.2673,45.304,45.249,45.2582,113270.0
2021-03-19 15:40:00,49.42,49.46,49.4,49.43,84871.0,45.2582,45.2948,45.2399,45.2673,84871.0
2021-03-19 15:45:00,49.42,49.42,49.27,49.32,129685.0,45.2582,45.2582,45.1208,45.1666,129685.0
2021-03-19 15:50:00,49.33,49.42,49.17,49.22,440830.0,45.1757,45.2582,45.0292,45.075,440830.0
2021-03-19 15:55:00,49.23,49.28,49.14,49.2,593160.0,45.0842,45.13,45.0017,45.0567,593160.0
2021-03-22 09:30:00,49.97,50.06,49.87,50.04,400856.0,45.7619,45.8443,45.6703,45.826,400856.0
2021-03-22 09:35:00,50.03,50.15,50.03,50.1,176542.0,45.8168,45.9267,45.8168,45.8809,176542.0
2021-03-22 09:40:00,50.11,50.17,50.07,50.1,112880.0,45.8901,45.945,45.8534,45.8809,112880.0
2021-03-22 09:45:00,50.1,50.29,50.09,50.25,252568.0,45.8809,46.0549,45.8717,46.0183,252568.0
2021-03-22 09:50:00,50.24,50.38,50.19,50.37,334780.0,46.0091,46.1373,45.9633,46.1282,334780.0
2021-03-22 09:55:00,50.37,50.45,50.34,50.39,313858.0,46.1282,46.2014,46.1007,46.1465,313858.0
2021-03-22 10:00:00,50.39,50.55,50.37,50.54,349321.0,46.1465,46.293,46.1282,46.2838,349321.0
2021-03-22 10:05:00,50.55,50.66,50.52,50.64,373523.0,46.293,46.3937,46.2655,46.3754,373523.0
2021-03-22 10:10:00,50.64,50.65,50.57,50.62,136147.0,46.3754,46.3846,46.3113,46.3571,136147.0
2021-03-22 10:15:00,50.62,50.66,50.57,50.65,198488.0,46.3571,46.3937,46.3113,46.3846,198488.0
2021-03-22 10:20:00,50.65,50.73,50.63,50.73,192190.0,46.3846,46.4578,46.3663,46.4578,192190.0
2021-03-22 10:25:00,50.73,50.76,50.66,50.7,149645.0,46.4578,46.4853,46.3937,46.4304,149645.0
2021-03-22 10:30:00,50.7,50.73,50.66,50.68,82770.0,46.4304,46.4578,46.3937,46.4121,82770.0
2021-03-22 10:35:00,50.67,50.69,50.61,50.67,136828.0,46.4029,46.4212,46.348,46.4029,136828.0
2021-03-22 10:40:00,50.66,50.68,50.6,50.65,127177.0,46.3937,46.4121,46.3388,46.3846,127177.0
2021-03-22 10:45:00,50.65,50.71,50.65,50.68,124849.0,46.3846,46.4395,46.3846,46.4121,124849.0
2021-03-22 10:50:00,50.68,50.73,50.65,50.65,254514.0,46.4121,46.4578,46.3846,46.3846,254514.0
2021-03-22 10:55:00,50.65,50.69,50.61,50.62,63718.0,46.3846,46.4212,46.348,46.3571,63718.0
2021-03-22 11:00:00,50.61,50.66,50.56,50.58,113506.0,46.348,46.3937,46.3022,46.3205,113506.0
2021-03-22 11:05:00,50.58,50.58,50.42,50.53,110584.0,46.3205,46.3205,46.174,46.2747,110584.0
2021-03-22 11:10:00,50.54,50.57,50.46,50.47,102006.0,46.2838,46.3113,46.2106,46.2197,102006.0
2021-03-22 11:15:00,50.47,50.52,50.45,50.49,74263.0,46.2197,46.2655,46.2014,46.2381,74263.0
2021-03-22 11:20:00,50.49,50.56,50.45,50.55,128377.0,46.2381,46.3022,46.2014,46.293,128377.0
2021-03-22 11:25:00,50.54,50.62,50.51,50.54,64444.0,46.2838,46.3571,46.2564,46.2838,64444.0
2021-03-22 11:30:00,50.54,50.65,50.53,50.61,143115.0,46.2838,46.3846,46.2747,46.348,143115.0
2021-03-22 11:35:00,50.61,50.63,50.53,50.62,64463.0,46.348,46.3663,46.2747,46.3571,64463.0
2021-03-22 11:40:00,50.63,50.69,50.62,50.65,56613.0,46.3663,46.4212,46.3571,46.3846,56613.0
2021-03-22 11:45:00,50.65,50.7,50.62,50.67,63282.0,46.3846,46.4304,46.3571,46.4029,63282.0
2021-03-22 11:50:00,50.68,50.74,50.66,50.71,78761.0,46.4121,46.467,46.3937,46.4395,78761.0
2021-03-22 11:55:00,50.71,50.71,50.66,50.7,89238.0,46.4395,46.4395,46.3937,46.4304,89238.0
2021-03-22 12:00:00,50.69,50.7,50.64,50.67,52837.0,46.4212,46.4304,46.3754,46.4029,52837.0
2021-03-22 12:05:00,50.67,50.74,50.67,50.74,48889.0,46.4029,46.467,46.4029,46.467,48889.0
2021-03-22 12:10:00,50.73,50.78,50.71,50.77,61201.0,46.4578,46.5036,46.4395,46.4945,61201.0
2021-03-22 12:15:00,50.77,50.78,50.7,50.72,42933.0,46.4945,46.5036,46.4304,46.4487,42933.0
2021-03-22 12:20:00,50.72,50.79,50.71,50.78,44740.0,46.4487,46.5128,46.4395,46.5036,44740.0
2021-03-22 12:25:00,50.79,50.86,50.78,50.84,110178.0,46.5128,46.5769,46.5036,46.5586,110178.0
2021-03-22 12:30:00,50.84,50.9,50.83,50.86,92866.0,46.5586,46.6135,46.5494,46.5769,92866.0
2021-03-22 12:35:00,50.85,50.88,50.82,50.84,37246.0,46.5677,46.5952,46.5403,46.5586,37246.0
2021-03-22 12:40:00,50.84,50.88,50.82,50.87,39336.0,46.5586,46.5952,46.5403,46.5861,39336.0
2021-03-22 12:45:00,50.87,50.88,50.83,50.85,54412.0,46.5861,46.5952,46.5494,46.5677,54412.0
2021-03-22 12:50:00,50.85,50.85,50.79,50.8,32871.0,46.5677,46.5677,46.5128,46.522,32871.0
2021-03-22 12:55:00,50.8,50.85,50.79,50.85,53340.0,46.522,46.5677,46.5128,46.5677,53340.0
2021-03-22 13:00:00,50.85,50.86,50.77,50.77,79198.0,46.5677,46.5769,46.4945,46.4945,79198.0
2021-03-22 13:05:00,50.77,50.8,50.74,50.8,34893.0,46.4945,46.522,46.467,46.522,34893.0
2021-03-22 13:10:00,50.8,50.88,50.79,50.88,66851.0,46.522,46.5952,46.5128,46.5952,66851.0
2021-03-22 13:15:00,50.88,50.89,50.85,50.85,36645.0,46.5952,46.6044,46.5677,46.5677,36645.0
2021-03-22 13:20:00,50.85,50.89,50.84,50.89,31904.0,46.5677,46.6044,46.5586,46.6044,31904.0
2021-03-22 13:25:00,50.88,50.9,50.86,50.88,21538.0,46.5952,46.6135,46.5769,46.5952,21538.0
2021-03-22 13:30:00,50.88,50.91,50.87,50.9,33462.0,46.5952,46.6227,46.5861,46.6135,33462.0
2021-03-22 13:35:00,50.89,50.9,50.87,50.9,29407.0,46.6044,46.6135,46.5861,46.6135,29407.0
2021-03-22 13:40:00,50.9,50.91,50.84,50.87,63103.0,46.6135,46.6227,46.5586,46.5861,63103.0
2021-03-22 13:45:00,50.88,50.92,50.87,50.89,46431.0,46.5952,46.6318,46.5861,46.6044,46431.0
2021-03-22 13:50:00,50.89,50.92,50.89,50.91,25811.0,46.6044,46.6318,46.6044,46.6227,25811.0
2021-03-22 13:55:00,50.91,50.93,50.88,50.89,40612.0,46.6227,46.641,46.5952,46.6044,40612.0
2021-03-22 14:00:00,50.89,50.92,50.88,50.92,38115.0,46.6044,46.6318,46.5952,46.6318,38115.0
2021-03-22 14:05:00,50.91,50.97,50.9,50.96,68600.0,46.6227,46.6776,46.6135,46.6685,68600.0
2021-03-22 14:10:00,50.95,50.97,50.94,50.97,38136.0,46.6593,46.6776,46.6502,46.6776,38136.0
2021-03-22 14:15:00,50.96,50.98,50.94,50.95,39873.0,46.6685,46.6868,46.6502,46.6593,39873.0
2021-03-22 14:20:00,50.94,50.95,50.88,50.91,61375.0,46.6502,46.6593,46.5952,46.6227,61375.0
2021-03-22 14:25:00,50.9,50.93,50.87,50.93,46600.0,46.6135,46.641,46.5861,46.641,46600.0
2021-03-22 14:30:00,50.93,50.95,50.92,50.95,22716.0,46.641,46.6593,46.6318,46.6593,22716.0
2021-03-22 14:35:00,50.95,50.96,50.92,50.95,38394.0,46.6593,46.6685,46.6318,46.6593,38394.0
2021-03-22 14:40:00,50.95,50.95,50.89,50.92,36412.0,46.6593,46.6593,46.6044,46.6318,36412.0
2021-03-22 14:45:00,50.92,50.93,50.89,50.91,43438.0,46.6318,46.641,46.6044,46.6227,43438.0
2021-03-22 14:50:00,50.9,50.91,50.88,50.91,43493.0,46.6135,46.6227,46.5952,46.6227,43493.0
2021-03-22 14:55:00,50.9,50.96,50.9,50.95,34489.0,46.6135,46.6685,46.6135,46.6593,34489.0
2021-03-22 15:00:00,50.95,50.95,50.92,50.95,30468.0,46.6593,46.6593,46.6318,46.6593,30468.0
2021-03-22 15:05:00,50.96,50.96,50.92,50.95,32792.0,46.6685,46.6685,46.6318,46.6593,32792.0
2021-03-22 15:10:00,50.94,50.99,50.94,50.98,80084.0,46.6502,46.696,46.6502,46.6868,80084.0
2021-03-22 15:15:00,50.98,51.07,50.98,51.07,237399.0,46.6868,46.7692,46.6868,46.7692,237399.0
2021-03-22 15:20:00,51.06,51.07,51.02,51.05,54043.0,46.7601,46.7692,46.7234,46.7509,54043.0
2021-03-22 15:25:00,51.04,51.07,51.01,51.05,121570.0,46.7417,46.7692,46.7143,46.7509,121570.0
2021-03-22 15:30:00,51.05,51.07,51.01,51.03,79329.0,46.7509,46.7692,46.7143,46.7326,79329.0
2021-03-22 15:35:00,51.04,51.07,51.02,51.04,102813.0,46.7417,46.7692,46.7234,46.7417,102813.0
2021-03-22 15:40:00,51.04,51.04,50.98,51.0,96564.0,46.7417,46.7417,46.6868,46.7051,96564.0
2021-03-22 15:45:00,50.99,51.06,50.95,51.05,249689.0,46.696,46.7601,46.6593,46.7509,249689.0
2021-03-22 15:50:00,51.05,51.16,51.05,51.12,420805.0,46.7509,46.8516,46.7509,46.815,420805.0
2021-03-22 15:55:00,51.12,51.21,51.08,51.21,466597.0,46.815,46.8974,46.7784,46.8974,466597.0
2021-03-23 09:30:00,49.95,50.21,49.91,49.94,417795.0,45.7435,45.9816,45.7069,45.7344,417795.0
2021-03-23 09:35:00,49.94,49.94,49.67,49.68,279450.0,45.7344,45.7344,45.4871,45.4963,279450.0
2021-03-23 09:40:00,49.68,49.71,49.52,49.52,240759.0,45.4963,45.5237,45.3497,45.3497,240759.0
2021-03-23 09:45:00,49.53,49.65,49.53,49.63,130435.0,45.3589,45.4688,45.3589,45.4505,130435.0
2021-03-23 09:50:00,49.62,49.65,49.55,49.56,149549.0,45.4413,45.4688,45.3772,45.3864,149549.0
2021-03-23 09:55:00,49.57,49.58,49.44,49.48,316534.0,45.3955,45.4047,45.2765,45.3131,316534.0
2021-03-23 10:00:00,49.48,49.48,49.34,49.4,274002.0,45.3131,45.3131,45.1849,45.2399,274002.0
2021-03-23 10:05:00,49.4,49.5,49.35,49.48,256480.0,45.2399,45.3314,45.1941,45.3131,256480.0
2021-03-23 10:10:00,49.48,49.5,49.31,49.32,224441.0,45.3131,45.3314,45.1574,45.1666,224441.0
2021-03-23 10:15:00,49.32,49.38,49.27,49.3,173537.0,45.1666,45.2215,45.1208,45.1483,173537.0
2021-03-23 10:20:00,49.3,49.42,49.3,49.33,219754.0,45.1483,45.2582,45.1483,45.1757,219754.0
2021-03-23 10:25:00,49.33,49.34,49.23,49.26,232747.0,45.1757,45.1849,45.0842,45.1116,232747.0
2021-03-23 10:30:00,49.26,49.34,49.23,49.25,160749.0,45.1116,45.1849,45.0842,45.1025,160749.0
2021-03-23 10:35:00,49.25,49.28,49.23,49.27,115991.0,45.1025,45.13,45.0842,45.1208,115991.0
2021-03-23 10:40:00,49.27,49.29,49.16,49.25,111816.0,45.1208,45.1391,45.0201,45.1025,111816.0
2021-03-23 10:45:00,49.25,49.3,49.24,49.28,130967.0,45.1025,45.1483,45.0933,45.13,130967.0
2021-03-23 10:50:00,49.28,49.34,49.27,49.33,97549.0,45.13,45.1849,45.1208,45.1757,97549.0
2021-03-23 10:55:00,49.34,49.4,49.33,49.35,180907.0,45.1849,45.2399,45.1757,45.1941,180907.0
2021-03-23 11:00:00,49.36,49.48,49.35,49.44,88496.0,45.2032,45.3131,45.1941,45.2765,88496.0
2021-03-23 11:05:00,49.45,49.6,49.44,49.59,80254.0,45.2856,45.423,45.2765,45.4139,80254.0
2021-03-23 11:10:00,49.59,49.65,49.57,49.62,86380.0,45.4139,45.4688,45.3955,45.4413,86380.0
2021-03-23 11:15:00,49.62,49.71,49.6,49.67,99585.0,45.4413,45.5237,45.423,45.4871,99585.0
2021-03-23 11:20:00,49.67,49.67,49.57,49.6,100667.0,45.4871,45.4871,45.3955,45.423,100667.0
2021-03-23 11:25:00,49.61,49.61,49.52,49.53,48654.0,45.4322,45.4322,45.3497,45.3589,48654.0
2021-03-23 11:30:00,49.52,49.67,49.51,49.66,108729.0,45.3497,45.4871,45.3406,45.478,108729.0
2021-03-23 11:35:00,49.65,49.68,49.6,49.67,106355.0,45.4688,45.4963,45.423,45.4871,106355.0
2021-03-23 11:40:00,49.67,49.71,49.64,49.7,147359.0,45.4871,45.5237,45.4596,45.5146,147359.0
2021-03-23 11:45:00,49.7,49.71,49.66,49.7,137325.0,45.5146,45.5237,45.478,45.5146,137325.0
2021-03-23 11:50:00,49.71,49.76,49.69,49.75,44588.0,45.5237,45.5695,45.5054,45.5604,44588.0
2021-03-23 11:55:00,49.74,49.76,49.69,49.76,79049.0,45.5512,45.5695,45.5054,45.5695,79049.0
2021-03-23 12:00:00,49.75,49.81,49.75,49.78,37453.0,45.5604,45.6153,45.5604,45.5879,37453.0
2021-03-23 12:05:00,49.77,49.78,49.73,49.75,129258.0,45.5787,45.5879,45.5421,45.5604,129258.0
2021-03-23 12:10:00,49.76,49.82,49.75,49.8,139948.0,45.5695,45.6245,45.5604,45.6062,139948.0
2021-03-23 12:15:00,49.8,49.82,49.7,49.8,258886.0,45.6062,45.6245,45.5146,45.6062,258886.0
2021-03-23 12:20:00,49.8,49.84,49.79,49.83,152446.0,45.6062,45.6428,45.597,45.6336,152446.0
2021-03-23 12:25:00,49.84,49.86,49.75,49.75,35224.0,45.6428,45.6611,45.5604,45.5604,35224.0
2021-03-23 12:30:00,49.74,49.81,49.71,49.72,120477.0,45.5512,45.6153,45.5237,45.5329,120477.0
2021-03-23 12:35:00,49.71,49.73,49.59,49.59,77141.0,45.5237,45.5421,45.4139,45.4139,77141.0
2021-03-23 12:40:00,49.59,49.6,49.5,49.54,56517.0,45.4139,45.423,45.3314,45.3681,56517.0
2021-03-23 12:45:00,49.54,49.59,49.53,49.59,66123.0,45.3681,45.4139,45.3589,45.4139,66123.0
2021-03-23 12:50:00,49.58,49.62,49.56,49.61,30014.0,45.4047,45.4413,45.3864,45.4322,30014.0
2021-03-23 12:55:00,49.61,49.64,49.6,49.63,28257.0,45.4322,45.4596,45.423,45.4505,28257.0
2021-03-23 13:00:00,49.63,49.66,49.62,49.66,34111.0,45.4505,45.478,45.4413,45.478,34111.0
2021-03-23 13:05:00,49.66,49.71,49.65,49.71,35477.0,45.478,45.5237,45.4688,45.5237,35477.0
2021-03-23 13:10:00,49.7,49.71,49.67,49.69,16837.0,45.5146,45.5237,45.4871,45.5054,16837.0
2021-03-23 13:15:00,49.68,49.71,49.67,49.7,25259.0,45.4963,45.5237,45.4871,45.5146,25259.0
2021-03-23 13:20:00,49.71,49.71,49.67,49.7,40961.0,45.5237,45.5237,45.4871,45.5146,40961.0
2021-03-23 13:25:00,49.69,49.7,49.66,49.67,9114.0,45.5054,45.5146,45.478,45.4871,9114.0
2021-03-23 13:30:00,49.68,49.7,49.66,49.7,27991.0,45.4963,45.5146,45.478,45.5146,27991.0
2021-03-23 13:35:00,49.7,49.72,49.68,49.68,16288.0,45.5146,45.5329,45.4963,45.4963,16288.0
2021-03-23 13:40:00,49.68,49.72,49.67,49.71,28881.0,45.4963,45.5329,45.4871,45.5237,28881.0
2021-03-23 13:45:00,49.72,49.72,49.69,49.72,42394.0,45.5329,45.5329,45.5054,45.5329,42394.0
2021-03-23 13:50:00,49.71,49.72,49.68,49.71,35284.0,45.5237,45.5329,45.4963,45.5237,35284.0
2021-03-23 13:55:00,49.71,49.72,49.68,49.72,42602.0,45.5237,45.5329,45.4963,45.5329,42602.0
2021-03-23 14:00:00,49.72,49.81,49.71,49.76,63181.0,45.5329,45.6153,45.5237,45.5695,63181.0
2021-03-23 14:05:00,49.77,49.82,49.74,49.82,34222.0,45.5787,45.6245,45.5512,45.6245,34222.0
2021-03-23 14:10:00,49.81,49.84,49.77,49.84,57183.0,45.6153,45.6428,45.5787,45.6428,57183.0
2021-03-23 14:15:00,49.83,49.86,49.8,49.84,61272.0,45.6336,45.6611,45.6062,45.6428,61272.0
2021-03-23 14:20:00,49.83,49.86,49.81,49.85,27203.0,45.6336,45.6611,45.6153,45.652,27203.0
2021-03-23 14:25:00,49.84,49.86,49.81,49.84,38233.0,45.6428,45.6611,45.6153,45.6428,38233.0
2021-03-23 14:30:00,49.83,49.86,49.8,49.82,35442.0,45.6336,45.6611,45.6062,45.6245,35442.0
2021-03-23 14:35:00,49.83,49.83,49.76,49.82,49568.0,45.6336,45.6336,45.5695,45.6245,49568.0
2021-03-23 14:40:00,49.82,49.82,49.77,49.8,55482.0,45.6245,45.6245,45.5787,45.6062,55482.0
2021-03-23 14:45:00,49.8,49.82,49.78,49.8,28912.0,45.6062,45.6245,45.5879,45.6062,28912.0
2021-03-23 14:50:00,49.79,49.82,49.77,49.81,82301.0,45.597,45.6245,45.5787,45.6153,82301.0
2021-03-23 14:55:00,49.81,49.83,49.72,49.73,134128.0,45.6153,45.6336,45.5329,45.5421,134128.0
2021-03-23 15:00:00,49.73,49.73,49.6,49.63,86200.0,45.5421,45.5421,45.423,45.4505,86200.0
2021-03-23 15:05:00,49.63,49.65,49.54,49.54,109287.0,45.4505,45.4688,45.3681,45.3681,109287.0
2021-03-23 15:10:00,49.55,49.56,49.47,49.48,115112.0,45.3772,45.3864,45.304,45.3131,115112.0
2021-03-23 15:15:00,49.48,49.49,49.41,49.45,123846.0,45.3131,45.3223,45.249,45.2856,123846.0
2021-03-23 15:20:00,49.44,49.49,49.39,49.39,137449.0,45.2765,45.3223,45.2307,45.2307,137449.0
2021-03-23 15:25:00,49.39,49.39,49.31,49.38,191132.0,45.2307,45.2307,45.1574,45.2215,191132.0
2021-03-23 15:30:00,49.38,49.46,49.36,49.37,154824.0,45.2215,45.2948,45.2032,45.2124,154824.0
2021-03-23 15:35:00,49.37,49.37,49.31,49.31,88007.0,45.2124,45.2124,45.1574,45.1574,88007.0
2021-03-23 15:40:00,49.32,49.39,49.31,49.37,123341.0,45.1666,45.2307,45.1574,45.2124,123341.0
2021-03-23 15:45:00,49.38,49.45,49.38,49.41,260764.0,45.2215,45.2856,45.2215,45.249,260764.0
2021-03-23 15:50:00,49.41,49.42,49.34,49.37,243830.0,45.249,45.2582,45.1849,45.2124,243830.0
2021-03-23 15:55:00,49.37,49.4,49.32,49.39,367577.0,45.2124,45.2399,45.1666,45.2307,367577.0
2021-03-24 09:30:00,49.13,49.13,48.89,49.05,235122.0,44.9926,44.9926,44.7728,44.9193,235122.0
2021-03-24 09:35:00,49.04,49.11,48.99,48.99,137862.0,44.9102,44.9743,44.8644,44.8644,137862.0
2021-03-24 09:40:00,49.0,49.13,48.98,49.07,79811.0,44.8735,44.9926,44.8552,44.9376,79811.0
2021-03-24 09:45:00,49.09,49.18,49.07,49.15,61574.0,44.956,45.0384,44.9376,45.0109,61574.0
2021-03-24 09:50:00,49.15,49.16,49.07,49.1,90324.0,45.0109,45.0201,44.9376,44.9651,90324.0
2021-03-24 09:55:00,49.1,49.14,49.08,49.13,51505.0,44.9651,45.0017,44.9468,44.9926,51505.0
2021-03-24 10:00:00,49.14,49.28,49.11,49.26,118345.0,45.0017,45.13,44.9743,45.1116,118345.0
2021-03-24 10:05:00,49.28,49.3,49.18,49.2,72298.0,45.13,45.1483,45.0384,45.0567,72298.0
2021-03-24 10:10:00,49.21,49.22,49.12,49.15,59392.0,45.0659,45.075,44.9834,45.0109,59392.0
2021-03-24 10:15:00,49.15,49.16,49.01,49.02,44287.0,45.0109,45.0201,44.8827,44.8919,44287.0
2021-03-24 10:20:00,49.02,49.04,48.98,49.01,43655.0,44.8919,44.9102,44.8552,44.8827,43655.0
2021-03-24 10:25:00,49.01,49.02,48.96,48.98,27579.0,44.8827,44.8919,44.8369,44.8552,27579.0
2021-03-24 10:30:00,48.99,49.0,48.92,48.92,36337.0,44.8644,44.8735,44.8003,44.8003,36337.0
2021-03-24 10:35:00,48.93,48.93,48.85,48.86,76817.0,44.8094,44.8094,44.7362,44.7453,76817.0
2021-03-24 10:40:00,48.87,48.94,48.87,48.91,26320.0,44.7545,44.8186,44.7545,44.7911,26320.0
2021-03-24 10:45:00,48.92,48.97,48.88,48.93,42365.0,44.8003,44.8461,44.7636,44.8094,42365.0
2021-03-24 10:50:00,48.93,48.99,48.92,48.96,25700.0,44.8094,44.8644,44.8003,44.8369,25700.0
2021-03-24 10:55:00,48.96,48.97,48.86,48.9,252073.0,44.8369,44.8461,44.7453,44.782,252073.0
2021-03-24 11:00:00,48.91,48.99,48.9,48.96,168719.0,44.7911,44.8644,44.782,44.8369,168719.0
2021-03-24 11:05:00,48.96,49.1,48.95,49.08,164254.0,44.8369,44.9651,44.8277,44.9468,164254.0
2021-03-24 11:10:00,49.08,49.14,49.06,49.12,115179.0,44.9468,45.0017,44.9285,44.9834,115179.0
2021-03-24 11:15:00,49.13,49.22,49.13,49.22,34637.0,44.9926,45.075,44.9926,45.075,34637.0
2021-03-24 11:20:00,49.22,49.22,49.15,49.22,54129.0,45.075,45.075,45.0109,45.075,54129.0
2021-03-24 11:25:00,49.21,49.26,49.18,49.23,43573.0,45.0659,45.1116,45.0384,45.0842,43573.0
2021-03-24 11:30:00,49.23,49.26,49.16,49.2,57312.0,45.0842,45.1116,45.0201,45.0567,57312.0
2021-03-24 11:35:00,49.2,49.21,49.16,49.2,97544.0,45.0567,45.0659,45.0201,45.0567,97544.0
2021-03-24 11:40:00,49.21,49.22,49.16,49.16,53291.0,45.0659,45.075,45.0201,45.0201,53291.0
2021-03-24 11:45:00,49.16,49.19,49.14,49.17,109382.0,45.0201,45.0475,45.0017,45.0292,109382.0
2021-03-24 11:50:00,49.17,49.2,49.12,49.12,75964.0,45.0292,45.0567,44.9834,44.9834,75964.0
2021-03-24 11:55:00,49.13,49.15,49.07,49.08,137833.0,44.9926,45.0109,44.9376,44.9468,137833.0
2021-03-24 12:00:00,49.09,49.12,49.06,49.07,82624.0,44.956,44.9834,44.9285,44.9376,82624.0
2021-03-24 12:05:00,49.07,49.08,49.02,49.03,55389.0,44.9376,44.9468,44.8919,44.901,55389.0
2021-03-24 12:10:00,49.04,49.04,48.96,48.99,104453.0,44.9102,44.9102,44.8369,44.8644,104453.0
2021-03-24 12:15:00,48.99,49.05,48.98,49.04,62008.0,44.8644,44.9193,44.8552,44.9102,62008.0
2021-03-24 12:20:00,49.05,49.07,49.02,49.07,53804.0,44.9193,44.9376,44.8919,44.9376,53804.0
2021-03-24 12:25:00,49.07,49.07,48.99,49.04,139777.0,44.9376,44.9376,44.8644,44.9102,139777.0
2021-03-24 12:30:00,49.04,49.05,48.89,48.93,144160.0,44.9102,44.9193,44.7728,44.8094,144160.0
2021-03-24 12:35:00,48.94,49.06,48.94,49.06,100635.0,44.8186,44.9285,44.8186,44.9285,100635.0
2021-03-24 12:40:00,49.05,49.13,49.04,49.11,136312.0,44.9193,44.9926,44.9102,44.9743,136312.0
2021-03-24 12:45:00,49.11,49.13,49.02,49.04,45142.0,44.9743,44.9926,44.8919,44.9102,45142.0
2021-03-24 12:50:00,49.04,49.06,49.0,49.01,26505.0,44.9102,44.9285,44.8735,44.8827,26505.0
2021-03-24 12:55:00,49.02,49.04,48.99,49.0,168088.0,44.8919,44.9102,44.8644,44.8735,168088.0
2021-03-24 13:00:00,49.0,49.0,48.92,48.93,85457.0,44.8735,44.8735,44.8003,44.8094,85457.0
2021-03-24 13:05:00,48.92,48.93,48.89,48.9,30628.0,44.8003,44.8094,44.7728,44.782,30628.0
2021-03-24 13:10:00,48.91,48.92,48.85,48.87,30779.0,44.7911,44.8003,44.7362,44.7545,30779.0
2021-03-24 13:15:00,48.86,48.88,48.84,48.85,16466.0,44.7453,44.7636,44.727,44.7362,16466.0
2021-03-24 13:20:00,48.86,48.88,48.83,48.88,21155.0,44.7453,44.7636,44.7179,44.7636,21155.0
2021-03-24 13:25:00,48.87,48.92,48.86,48.9,29304.0,44.7545,44.8003,44.7453,44.782,29304.0
2021-03-24 13:30:00,48.89,48.93,48.89,48.9,34143.0,44.7728,44.8094,44.7728,44.782,34143.0
2021-03-24 13:35:00,48.89,48.9,48.87,48.88,13464.0,44.7728,44.782,44.7545,44.7636,13464.0
2021-03-24 13:40:00,48.88,48.89,48.8,48.8,23547.0,44.7636,44.7728,44.6904,44.6904,23547.0
2021-03-24 13:45:00,48.8,48.9,48.79,48.9,28278.0,44.6904,44.782,44.6812,44.782,28278.0
2021-03-24 13:50:00,48.9,48.92,48.9,48.9,17380.0,44.782,44.8003,44.782,44.782,17380.0
2021-03-24 13:55:00,48.91,48.97,48.91,48.96,18572.0,44.7911,44.8461,44.7911,44.8369,18572.0
2021-03-24 14:00:00,48.96,48.99,48.92,48.92,145339.0,44.8369,44.8644,44.8003,44.8003,145339.0
2021-03-24 14:05:00,48.92,49.0,48.92,48.99,40148.0,44.8003,44.8735,44.8003,44.8644,40148.0
2021-03-24 14:10:00,49.0,49.04,48.99,49.04,37064.0,44.8735,44.9102,44.8644,44.9102,37064.0
2021-03-24 14:15:00,49.04,49.08,49.03,49.05,19124.0,44.9102,44.9468,44.901,44.9193,19124.0
2021-03-24 14:20:00,49.05,49.09,49.05,49.06,18033.0,44.9193,44.956,44.9193,44.9285,18033.0
2021-03-24 14:25:00,49.05,49.06,49.0,49.01,33869.0,44.9193,44.9285,44.8735,44.8827,33869.0
2021-03-24 14:30:00,49.02,49.02,48.97,49.0,43193.0,44.8919,44.8919,44.8461,44.8735,43193.0
2021-03-24 14:35:00,49.0,49.04,49.0,49.01,36898.0,44.8735,44.9102,44.8735,44.8827,36898.0
2021-03-24 14:40:00,49.01,49.05,49.0,49.03,28291.0,44.8827,44.9193,44.8735,44.901,28291.0
2021-03-24 14:45:00,49.03,49.08,49.01,49.08,41155.0,44.901,44.9468,44.8827,44.9468,41155.0
2021-03-24 14:50:00,49.08,49.08,49.01,49.01,23136.0,44.9468,44.9468,44.8827,44.8827,23136.0
2021-03-24 14:55:00,49.0,49.02,48.99,49.01,33909.0,44.8735,44.8919,44.8644,44.8827,33909.0
2021-03-24 15:00:00,49.01,49.04,48.98,48.98,68844.0,44.8827,44.9102,44.8552,44.8552,68844.0
2021-03-24 15:05:00,48.97,48.98,48.95,48.97,49472.0,44.8461,44.8552,44.8277,44.8461,49472.0
2021-03-24 15:10:00,48.97,48.98,48.93,48.97,57729.0,44.8461,44.8552,44.8094,44.8461,57729.0
2021-03-24 15:15:00,48.97,48.97,48.9,48.93,69047.0,44.8461,44.8461,44.782,44.8094,69047.0
2021-03-24 15:20:00,48.92,48.94,48.87,48.94,45727.0,44.8003,44.8186,44.7545,44.8186,45727.0
2021-03-24 15:25:00,48.93,48.96,48.93,48.95,31333.0,44.8094,44.8369,44.8094,44.8277,31333.0
2021-03-24 15:30:00,48.94,48.96,48.9,48.9,41610.0,44.8186,44.8369,44.782,44.782,41610.0
2021-03-24 15:35:00,48.91,48.91,48.86,48.87,59586.0,44.7911,44.7911,44.7453,44.7545,59586.0
2021-03-24 15:40:00,48.87,48.9,48.85,48.87,60998.0,44.7545,44.782,44.7362,44.7545,60998.0
2021-03-24 15:45:00,48.86,48.89,48.85,48.87,81909.0,44.7453,44.7728,44.7362,44.7545,81909.0
2021-03-24 15:50:00,48.86,48.89,48.83,48.84,108964.0,44.7453,44.7728,44.7179,44.727,108964.0
2021-03-24 15:55:00,48.84,48.84,48.76,48.78,244945.0,44.727,44.727,44.6537,44.6721,244945.0
2021-03-25 09:30:00,48.93,48.97,48.81,48.94,197694.0,44.8094,44.8461,44.6995,44.8186,197694.0
2021-03-25 09:35:00,48.94,49.05,48.9,48.96,103257.0,44.8186,44.9193,44.782,44.8369,103257.0
2021-03-25 09:40:00,48.95,48.99,48.89,48.89,73769.0,44.8277,44.8644,44.7728,44.7728,73769.0
2021-03-25 09:45:00,48.89,48.95,48.87,48.93,99774.0,44.7728,44.8277,44.7545,44.8094,99774.0
2021-03-25 09:50:00,48.92,48.95,48.82,48.92,78187.0,44.8003,44.8277,44.7087,44.8003,78187.0
2021-03-25 09:55:00,48.92,49.02,48.9,49.02,68556.0,44.8003,44.8919,44.782,44.8919,68556.0
2021-03-25 10:00:00,49.03,49.08,48.99,49.0,91727.0,44.901,44.9468,44.8644,44.8735,91727.0
2021-03-25 10:05:00,49.0,49.13,48.97,49.09,73677.0,44.8735,44.9926,44.8461,44.956,73677.0
2021-03-25 10:10:00,49.09,49.14,49.08,49.09,90396.0,44.956,45.0017,44.9468,44.956,90396.0
2021-03-25 10:15:00,49.09,49.13,49.07,49.13,126692.0,44.956,44.9926,44.9376,44.9926,126692.0
2021-03-25 10:20:00,49.13,49.2,49.12,49.18,40462.0,44.9926,45.0567,44.9834,45.0384,40462.0
2021-03-25 10:25:00,49.17,49.19,49.13,49.19,68189.0,45.0292,45.0475,44.9926,45.0475,68189.0
2021-03-25 10:30:00,49.2,49.22,49.14,49.15,58713.0,45.0567,45.075,45.0017,45.0109,58713.0
2021-03-25 10:35:00,49.14,49.16,49.1,49.1,56548.0,45.0017,45.0201,44.9651,44.9651,56548.0
2021-03-25 10:40:00,49.1,49.14,49.02,49.11,71783.0,44.9651,45.0017,44.8919,44.9743,71783.0
2021-03-25 10:45:00,49.12,49.16,49.1,49.11,39890.0,44.9834,45.0201,44.9651,44.9743,39890.0
2021-03-25 10:50:00,49.1,49.16,49.09,49.13,56167.0,44.9651,45.0201,44.956,44.9926,56167.0
2021-03-25 10:55:00,49.14,49.2,49.1,49.18,56778.0,45.0017,45.0567,44.9651,45.0384,56778.0
2021-03-25 11:00:00,49.17,49.2,49.05,49.05,55195.0,45.0292,45.0567,44.9193,44.9193,55195.0
2021-03-25 11:05:00,49.05,49.1,49.02,49.04,39680.0,44.9193,44.9651,44.8919,44.9102,39680.0
2021-03-25 11:10:00,49.04,49.09,49.03,49.07,43604.0,44.9102,44.956,44.901,44.9376,43604.0
2021-03-25 11:15:00,49.08,49.12,49.03,49.11,42820.0,44.9468,44.9834,44.901,44.9743,42820.0
2021-03-25 11:20:00,49.1,49.12,49.04,49.04,51181.0,44.9651,44.9834,44.9102,44.9102,51181.0
2021-03-25 11:25:00,49.05,49.07,48.95,49.07,50213.0,44.9193,44.9376,44.8277,44.9376,50213.0
2021-03-25 11:30:00,49.07,49.15,49.06,49.14,68548.0,44.9376,45.0109,44.9285,45.0017,68548.0
2021-03-25 11:35:00,49.13,49.14,49.06,49.13,62134.0,44.9926,45.0017,44.9285,44.9926,62134.0
2021-03-25 11:40:00,49.14,49.15,49.11,49.11,61574.0,45.0017,45.0109,44.9743,44.9743,61574.0
2021-03-25 11:45:00,49.12,49.23,49.11,49.17,185805.0,44.9834,45.0842,44.9743,45.0292,185805.0
2021-03-25 11:50:00,49.16,49.2,49.14,49.19,39312.0,45.0201,45.0567,45.0017,45.0475,39312.0
2021-03-25 11:55:00,49.18,49.28,49.16,49.28,85639.0,45.0384,45.13,45.0201,45.13,85639.0
2021-03-25 12:00:00,49.27,49.35,49.27,49.32,89527.0,45.1208,45.1941,45.1208,45.1666,89527.0
2021-03-25 12:05:00,49.32,49.36,49.26,49.31,146302.0,45.1666,45.2032,45.1116,45.1574,146302.0
2021-03-25 12:10:00,49.32,49.33,49.29,49.3,38839.0,45.1666,45.1757,45.1391,45.1483,38839.0
2021-03-25 12:15:00,49.31,49.39,49.3,49.37,55014.0,45.1574,45.2307,45.1483,45.2124,55014.0
2021-03-25 12:20:00,49.36,49.38,49.3,49.34,42603.0,45.2032,45.2215,45.1483,45.1849,42603.0
2021-03-25 12:25:00,49.34,49.38,49.33,49.36,67024.0,45.1849,45.2215,45.1757,45.2032,67024.0
2021-03-25 12:30:00,49.36,49.43,49.34,49.43,211981.0,45.2032,45.2673,45.1849,45.2673,211981.0
2021-03-25 12:35:00,49.43,49.44,49.4,49.41,107651.0,45.2673,45.2765,45.2399,45.249,107651.0
2021-03-25 12:40:00,49.42,49.43,49.31,49.39,69415.0,45.2582,45.2673,45.1574,45.2307,69415.0
2021-03-25 12:45:00,49.4,49.42,49.38,49.39,57146.0,45.2399,45.2582,45.2215,45.2307,57146.0
2021-03-25 12:50:00,49.4,49.44,49.37,49.41,61409.0,45.2399,45.2765,45.2124,45.249,61409.0
2021-03-25 12:55:00,49.41,49.42,49.36,49.4,51522.0,45.249,45.2582,45.2032,45.2399,51522.0
2021-03-25 13:00:00,49.4,49.41,49.35,49.36,37562.0,45.2399,45.249,45.1941,45.2032,37562.0
2021-03-25 13:05:00,49.37,49.39,49.35,49.37,24756.0,45.2124,45.2307,45.1941,45.2124,24756.0
2021-03-25 13:10:00,49.37,49.42,49.36,49.41,21039.0,45.2124,45.2582,45.2032,45.249,21039.0
2021-03-25 13:15:00,49.42,49.43,49.34,49.36,39722.0,45.2582,45.2673,45.1849,45.2032,39722.0
2021-03-25 13:20:00,49.37,49.37,49.34,49.36,22970.0,45.2124,45.2124,45.1849,45.2032,22970.0
2021-03-25 13:25:00,49.37,49.4,49.35,49.39,27113.0,45.2124,45.2399,45.1941,45.2307,27113.0
2021-03-25 13:30:00,49.39,49.42,49.35,49.36,63968.0,45.2307,45.2582,45.1941,45.2032,63968.0
2021-03-25 13:35:00,49.37,49.38,49.26,49.29,70036.0,45.2124,45.2215,45.1116,45.1391,70036.0
2021-03-25 13:40:00,49.29,49.35,49.28,49.33,47557.0,45.1391,45.1941,45.13,45.1757,47557.0
2021-03-25 13:45:00,49.33,49.38,49.3,49.31,39353.0,45.1757,45.2215,45.1483,45.1574,39353.0
2021-03-25 13:50:00,49.31,49.36,49.3,49.36,25976.0,45.1574,45.2032,45.1483,45.2032,25976.0
2021-03-25 13:55:00,49.36,49.36,49.33,49.33,24035.0,45.2032,45.2032,45.1757,45.1757,24035.0
2021-03-25 14:00:00,49.32,49.36,49.25,49.28,91561.0,45.1666,45.2032,45.1025,45.13,91561.0
2021-03-25 14:05:00,49.29,49.32,49.25,49.3,32263.0,45.1391,45.1666,45.1025,45.1483,32263.0
2021-03-25 14:10:00,49.3,49.37,49.29,49.37,43938.0,45.1483,45.2124,45.1391,45.2124,43938.0
2021-03-25 14:15:00,49.37,49.41,49.35,49.41,29505.0,45.2124,45.249,45.1941,45.249,29505.0
2021-03-25 14:20:00,49.41,49.43,49.39,49.42,38966.0,45.249,45.2673,45.2307,45.2582,38966.0
2021-03-25 14:25:00,49.41,49.42,49.36,49.38,22442.0,45.249,45.2582,45.2032,45.2215,22442.0
2021-03-25 14:30:00,49.38,49.42,49.38,49.41,18301.0,45.2215,45.2582,45.2215,45.249,18301.0
2021-03-25 14:35:00,49.41,49.5,49.4,49.5,32996.0,45.249,45.3314,45.2399,45.3314,32996.0
2021-03-25 14:40:00,49.5,49.54,49.5,49.53,27099.0,45.3314,45.3681,45.3314,45.3589,27099.0
2021-03-25 14:45:00,49.53,49.55,49.5,49.52,69221.0,45.3589,45.3772,45.3314,45.3497,69221.0
2021-03-25 14:50:00,49.52,49.53,49.49,49.52,83133.0,45.3497,45.3589,45.3223,45.3497,83133.0
2021-03-25 14:55:00,49.52,49.53,49.5,49.53,44202.0,45.3497,45.3589,45.3314,45.3589,44202.0
2021-03-25 15:00:00,49.53,49.57,49.51,49.57,56317.0,45.3589,45.3955,45.3406,45.3955,56317.0
2021-03-25 15:05:00,49.58,49.59,49.53,49.53,14221.0,45.4047,45.4139,45.3589,45.3589,14221.0
2021-03-25 15:10:00,49.54,49.57,49.52,49.55,25031.0,45.3681,45.3955,45.3497,45.3772,25031.0
2021-03-25 15:15:00,49.56,49.61,49.54,49.59,64529.0,45.3864,45.4322,45.3681,45.4139,64529.0
2021-03-25 15:20:00,49.59,49.61,49.55,49.55,74356.0,45.4139,45.4322,45.3772,45.3772,74356.0
2021-03-25 15:25:00,49.55,49.67,49.54,49.66,92726.0,45.3772,45.4871,45.3681,45.478,92726.0
2021-03-25 15:30:00,49.66,49.68,49.64,49.65,91712.0,45.478,45.4963,45.4596,45.4688,91712.0
2021-03-25 15:35:00,49.65,49.67,49.58,49.66,103611.0,45.4688,45.4871,45.4047,45.478,103611.0
2021-03-25 15:40:00,49.66,49.68,49.64,49.66,86733.0,45.478,45.4963,45.4596,45.478,86733.0
2021-03-25 15:45:00,49.66,49.69,49.62,49.68,109108.0,45.478,45.5054,45.4413,45.4963,109108.0
2021-03-25 15:50:00,49.69,49.79,49.68,49.72,265174.0,45.5054,45.597,45.4963,45.5329,265174.0
2021-03-25 15:55:00,49.71,49.74,49.64,49.69,424232.0,45.5237,45.5512,45.4596,45.5054,424232.0
2021-03-26 09:30:00,49.56,49.78,49.53,49.75,223698.0,45.3864,45.5879,45.3589,45.5604,223698.0
2021-03-26 09:35:00,49.76,49.85,49.71,49.77,70321.0,45.5695,45.652,45.5237,45.5787,70321.0
2021-03-26 09:40:00,49.78,49.88,49.78,49.83,73905.0,45.5879,45.6794,45.5879,45.6336,73905.0
2021-03-26 09:45:00,49.83,49.87,49.8,49.82,98160.0,45.6336,45.6703,45.6062,45.6245,98160.0
2021-03-26 09:50:00,49.83,49.83,49.75,49.77,49215.0,45.6336,45.6336,45.5604,45.5787,49215.0
2021-03-26 09:55:00,49.77,49.78,49.71,49.71,55043.0,45.5787,45.5879,45.5237,45.5237,55043.0
2021-03-26 10:00:00,49.72,49.74,49.68,49.69,45925.0,45.5329,45.5512,45.4963,45.5054,45925.0
2021-03-26 10:05:00,49.7,49.7,49.62,49.63,63889.0,45.5146,45.5146,45.4413,45.4505,63889.0
2021-03-26 10:10:00,49.63,49.64,49.55,49.56,41786.0,45.4505,45.4596,45.3772,45.3864,41786.0
2021-03-26 10:15:00,49.56,49.56,49.48,49.51,58602.0,45.3864,45.3864,45.3131,45.3406,58602.0
2021-03-26 10:20:00,49.52,49.57,49.5,49.51,58706.0,45.3497,45.3955,45.3314,45.3406,58706.0
2021-03-26 10:25:00,49.51,49.55,49.47,49.54,42141.0,45.3406,45.3772,45.304,45.3681,42141.0
2021-03-26 10:30:00,49.55,49.57,49.53,49.56,43528.0,45.3772,45.3955,45.3589,45.3864,43528.0
2021-03-26 10:35:00,49.56,49.57,49.52,49.57,36178.0,45.3864,45.3955,45.3497,45.3955,36178.0
2021-03-26 10:40:00,49.57,49.58,49.53,49.53,24853.0,45.3955,45.4047,45.3589,45.3589,24853.0
2021-03-26 10:45:00,49.53,49.59,49.52,49.59,34505.0,45.3589,45.4139,45.3497,45.4139,34505.0
2021-03-26 10:50:00,49.59,49.61,49.51,49.56,41149.0,45.4139,45.4322,45.3406,45.3864,41149.0
2021-03-26 10:55:00,49.56,49.57,49.52,49.57,70312.0,45.3864,45.3955,45.3497,45.3955,70312.0
2021-03-26 11:00:00,49.58,49.63,49.58,49.61,80302.0,45.4047,45.4505,45.4047,45.4322,80302.0
2021-03-26 11:05:00,49.62,49.66,49.61,49.65,28615.0,45.4413,45.478,45.4322,45.4688,28615.0
2021-03-26 11:10:00,49.65,49.71,49.64,49.71,60979.0,45.4688,45.5237,45.4596,45.5237,60979.0
2021-03-26 11:15:00,49.71,49.73,49.68,49.73,42051.0,45.5237,45.5421,45.4963,45.5421,42051.0
2021-03-26 11:20:00,49.73,49.75,49.67,49.68,63382.0,45.5421,45.5604,45.4871,45.4963,63382.0
2021-03-26 11:25:00,49.69,49.71,49.66,49.68,65986.0,45.5054,45.5237,45.478,45.4963,65986.0
2021-03-26 11:30:00,49.68,49.69,49.65,49.69,70671.0,45.4963,45.5054,45.4688,45.5054,70671.0
2021-03-26 11:35:00,49.68,49.72,49.68,49.72,54827.0,45.4963,45.5329,45.4963,45.5329,54827.0
2021-03-26 11:40:00,49.72,49.74,49.71,49.72,85773.0,45.5329,45.5512,45.5237,45.5329,85773.0
2021-03-26 11:45:00,49.72,49.77,49.72,49.77,58704.0,45.5329,45.5787,45.5329,45.5787,58704.0
2021-03-26 11:50:00,49.78,49.78,49.75,49.76,32011.0,45.5879,45.5879,45.5604,45.5695,32011.0
2021-03-26 11:55:00,49.76,49.8,49.75,49.76,39921.0,45.5695,45.6062,45.5604,45.5695,39921.0
2021-03-26 12:00:00,49.77,49.83,49.77,49.8,76002.0,45.5787,45.6336,45.5787,45.6062,76002.0
2021-03-26 12:05:00,49.8,49.84,49.79,49.83,25476.0,45.6062,45.6428,45.597,45.6336,25476.0
2021-03-26 12:10:00,49.82,49.89,49.81,49.89,39420.0,45.6245,45.6886,45.6153,45.6886,39420.0
2021-03-26 12:15:00,49.88,49.94,49.87,49.92,48902.0,45.6794,45.7344,45.6703,45.7161,48902.0
2021-03-26 12:20:00,49.92,49.92,49.86,49.91,65617.0,45.7161,45.7161,45.6611,45.7069,65617.0
2021-03-26 12:25:00,49.91,49.97,49.9,49.93,81222.0,45.7069,45.7619,45.6977,45.7252,81222.0
2021-03-26 12:30:00,49.93,50.11,49.9,50.08,468478.0,45.7252,45.8901,45.6977,45.8626,468478.0
2021-03-26 12:35:00,50.08,50.1,50.0,50.04,135366.0,45.8626,45.8809,45.7893,45.826,135366.0
2021-03-26 12:40:00,50.04,50.09,49.99,50.0,92416.0,45.826,45.8717,45.7802,45.7893,92416.0
2021-03-26 12:45:00,50.0,50.05,49.99,50.02,50108.0,45.7893,45.8351,45.7802,45.8076,50108.0
2021-03-26 12:50:00,50.01,50.03,50.0,50.02,46750.0,45.7985,45.8168,45.7893,45.8076,46750.0
2021-03-26 12:55:00,50.03,50.06,50.0,50.02,52486.0,45.8168,45.8443,45.7893,45.8076,52486.0
2021-03-26 13:00:00,50.02,50.05,49.99,50.01,151295.0,45.8076,45.8351,45.7802,45.7985,151295.0
2021-03-26 13:05:00,50.0,50.02,49.99,50.0,37459.0,45.7893,45.8076,45.7802,45.7893,37459.0
2021-03-26 13:10:00,50.0,50.01,49.97,49.98,30870.0,45.7893,45.7985,45.7619,45.771,30870.0
2021-03-26 13:15:00,49.98,49.98,49.95,49.97,24799.0,45.771,45.771,45.7435,45.7619,24799.0
2021-03-26 13:20:00,49.97,50.02,49.96,50.02,42332.0,45.7619,45.8076,45.7527,45.8076,42332.0
2021-03-26 13:25:00,50.02,50.02,49.99,50.01,11456.0,45.8076,45.8076,45.7802,45.7985,11456.0
2021-03-26 13:30:00,50.02,50.04,50.01,50.01,17932.0,45.8076,45.826,45.7985,45.7985,17932.0
2021-03-26 13:35:00,50.02,50.07,50.01,50.07,44664.0,45.8076,45.8534,45.7985,45.8534,44664.0
2021-03-26 13:40:00,50.07,50.07,50.04,50.06,37121.0,45.8534,45.8534,45.826,45.8443,37121.0
2021-03-26 13:45:00,50.06,50.07,50.04,50.04,46081.0,45.8443,45.8534,45.826,45.826,46081.0
2021-03-26 13:50:00,50.05,50.06,50.03,50.04,72215.0,45.8351,45.8443,45.8168,45.826,72215.0
2021-03-26 13:55:00,50.04,50.13,50.04,50.13,121762.0,45.826,45.9084,45.826,45.9084,121762.0
2021-03-26 14:00:00,50.12,50.17,50.1,50.12,88812.0,45.8992,45.945,45.8809,45.8992,88812.0
2021-03-26 14:05:00,50.13,50.14,50.03,50.06,51103.0,45.9084,45.9175,45.8168,45.8443,51103.0
2021-03-26 14:10:00,50.06,50.07,50.03,50.05,48062.0,45.8443,45.8534,45.8168,45.8351,48062.0
2021-03-26 14:15:00,50.05,50.06,50.0,50.05,61531.0,45.8351,45.8443,45.7893,45.8351,61531.0
2021-03-26 14:20:00,50.05,50.11,50.05,50.09,142467.0,45.8351,45.8901,45.8351,45.8717,142467.0
2021-03-26 14:25:00,50.09,50.13,50.09,50.12,25043.0,45.8717,45.9084,45.8717,45.8992,25043.0
2021-03-26 14:30:00,50.13,50.13,50.08,50.11,32522.0,45.9084,45.9084,45.8626,45.8901,32522.0
2021-03-26 14:35:00,50.12,50.12,50.06,50.11,29339.0,45.8992,45.8992,45.8443,45.8901,29339.0
2021-03-26 14:40:00,50.1,50.11,50.04,50.05,42848.0,45.8809,45.8901,45.826,45.8351,42848.0
2021-03-26 14:45:00,50.05,50.06,50.01,50.02,148653.0,45.8351,45.8443,45.7985,45.8076,148653.0
2021-03-26 14:50:00,50.01,50.13,50.01,50.13,60523.0,45.7985,45.9084,45.7985,45.9084,60523.0
2021-03-26 14:55:00,50.13,50.13,50.08,50.11,80656.0,45.9084,45.9084,45.8626,45.8901,80656.0
2021-03-26 15:00:00,50.12,50.14,50.1,50.11,65261.0,45.8992,45.9175,45.8809,45.8901,65261.0
2021-03-26 15:05:00,50.12,50.15,50.11,50.14,45662.0,45.8992,45.9267,45.8901,45.9175,45662.0
2021-03-26 15:10:00,50.14,50.2,50.13,50.19,41964.0,45.9175,45.9725,45.9084,45.9633,41964.0
2021-03-26 15:15:00,50.18,50.2,50.16,50.18,23552.0,45.9542,45.9725,45.9359,45.9542,23552.0
2021-03-26 15:20:00,50.18,50.18,50.14,50.16,34288.0,45.9542,45.9542,45.9175,45.9359,34288.0
2021-03-26 15:25:00,50.18,50.26,50.17,50.26,63110.0,45.9542,46.0274,45.945,46.0274,63110.0
2021-03-26 15:30:00,50.26,50.31,50.24,50.29,117120.0,46.0274,46.0732,46.0091,46.0549,117120.0
2021-03-26 15:35:00,50.29,50.32,50.28,50.31,48640.0,46.0549,46.0824,46.0457,46.0732,48640.0
2021-03-26 15:40:00,50.31,50.32,50.29,50.32,67687.0,46.0732,46.0824,46.0549,46.0824,67687.0
2021-03-26 15:45:00,50.31,50.4,50.31,50.4,197447.0,46.0732,46.1556,46.0732,46.1556,197447.0
2021-03-26 15:50:00,50.39,50.48,50.38,50.47,313712.0,46.1465,46.2289,46.1373,46.2197,313712.0
2021-03-26 15:55:00,50.47,50.67,50.46,50.64,585409.0,46.2197,46.4029,46.2106,46.3754,585409.0
2021-03-29 09:30:00,50.56,50.68,50.53,50.63,251877.0,46.3022,46.4121,46.2747,46.3663,251877.0
2021-03-29 09:35:00,50.62,50.72,50.62,50.71,110150.0,46.3571,46.4487,46.3571,46.4395,110150.0
2021-03-29 09:40:00,50.71,50.78,50.65,50.75,103203.0,46.4395,46.5036,46.3846,46.4762,103203.0
2021-03-29 09:45:00,50.75,50.77,50.67,50.76,70043.0,46.4762,46.4945,46.4029,46.4853,70043.0
2021-03-29 09:50:00,50.75,50.8,50.73,50.77,82671.0,46.4762,46.522,46.4578,46.4945,82671.0
2021-03-29 09:55:00,50.77,50.77,50.66,50.69,173733.0,46.4945,46.4945,46.3937,46.4212,173733.0
2021-03-29 10:00:00,50.7,50.78,50.68,50.77,131482.0,46.4304,46.5036,46.4121,46.4945,131482.0
2021-03-29 10:05:00,50.76,50.77,50.64,50.68,91601.0,46.4853,46.4945,46.3754,46.4121,91601.0
2021-03-29 10:10:00,50.68,50.74,50.67,50.74,104696.0,46.4121,46.467,46.4029,46.467,104696.0
2021-03-29 10:15:00,50.73,50.79,50.68,50.77,156081.0,46.4578,46.5128,46.4121,46.4945,156081.0
2021-03-29 10:20:00,50.77,50.83,50.76,50.78,138817.0,46.4945,46.5494,46.4853,46.5036,138817.0
2021-03-29 10:25:00,50.78,50.88,50.77,50.81,81118.0,46.5036,46.5952,46.4945,46.5311,81118.0
2021-03-29 10:30:00,50.8,50.83,50.77,50.77,60020.0,46.522,46.5494,46.4945,46.4945,60020.0
2021-03-29 10:35:00,50.76,50.89,50.75,50.87,82416.0,46.4853,46.6044,46.4762,46.5861,82416.0
2021-03-29 10:40:00,50.88,50.9,50.83,50.87,63160.0,46.5952,46.6135,46.5494,46.5861,63160.0
2021-03-29 10:45:00,50.87,50.88,50.83,50.87,167571.0,46.5861,46.5952,46.5494,46.5861,167571.0
2021-03-29 10:50:00,50.87,50.9,50.81,50.83,268991.0,46.5861,46.6135,46.5311,46.5494,268991.0
2021-03-29 10:55:00,50.83,50.86,50.8,50.84,162756.0,46.5494,46.5769,46.522,46.5586,162756.0
2021-03-29 11:00:00,50.83,50.84,50.77,50.8,111516.0,46.5494,46.5586,46.4945,46.522,111516.0
2021-03-29 11:05:00,50.8,50.89,50.8,50.89,93427.0,46.522,46.6044,46.522,46.6044,93427.0
2021-03-29 11:10:00,50.88,50.93,50.87,50.9,199017.0,46.5952,46.641,46.5861,46.6135,199017.0
2021-03-29 11:15:00,50.9,50.9,50.84,50.85,203458.0,46.6135,46.6135,46.5586,46.5677,203458.0
2021-03-29 11:20:00,50.85,50.89,50.83,50.88,92291.0,46.5677,46.6044,46.5494,46.5952,92291.0
2021-03-29 11:25:00,50.89,50.96,50.88,50.95,117069.0,46.6044,46.6685,46.5952,46.6593,117069.0
2021-03-29 11:30:00,50.95,50.96,50.88,50.95,109089.0,46.6593,46.6685,46.5952,46.6593,109089.0
2021-03-29 11:35:00,50.94,50.94,50.89,50.89,77538.0,46.6502,46.6502,46.6044,46.6044,77538.0
2021-03-29 11:40:00,50.9,50.9,50.76,50.77,39054.0,46.6135,46.6135,46.4853,46.4945,39054.0
2021-03-29 11:45:00,50.76,50.76,50.68,50.7,39067.0,46.4853,46.4853,46.4121,46.4304,39067.0
2021-03-29 11:50:00,50.71,50.72,50.68,50.71,48471.0,46.4395,46.4487,46.4121,46.4395,48471.0
2021-03-29 11:55:00,50.71,50.75,50.71,50.75,33879.0,46.4395,46.4762,46.4395,46.4762,33879.0
2021-03-29 12:00:00,50.74,50.77,50.73,50.76,31429.0,46.467,46.4945,46.4578,46.4853,31429.0
2021-03-29 12:05:00,50.75,50.76,50.66,50.66,44820.0,46.4762,46.4853,46.3937,46.3937,44820.0
2021-03-29 12:10:00,50.66,50.7,50.62,50.66,60217.0,46.3937,46.4304,46.3571,46.3937,60217.0
2021-03-29 12:15:00,50.66,50.72,50.65,50.71,55416.0,46.3937,46.4487,46.3846,46.4395,55416.0
2021-03-29 12:20:00,50.72,50.74,50.7,50.71,83370.0,46.4487,46.467,46.4304,46.4395,83370.0
2021-03-29 12:25:00,50.71,50.78,50.71,50.77,102870.0,46.4395,46.5036,46.4395,46.4945,102870.0
2021-03-29 12:30:00,50.76,50.78,50.72,50.78,87014.0,46.4853,46.5036,46.4487,46.5036,87014.0
2021-03-29 12:35:00,50.78,50.83,50.76,50.77,57691.0,46.5036,46.5494,46.4853,46.4945,57691.0
2021-03-29 12:40:00,50.77,50.92,50.77,50.89,50139.0,46.4945,46.6318,46.4945,46.6044,50139.0
2021-03-29 12:45:00,50.9,50.91,50.86,50.87,59480.0,46.6135,46.6227,46.5769,46.5861,59480.0
2021-03-29 12:50:00,50.87,50.91,50.83,50.91,35232.0,46.5861,46.6227,46.5494,46.6227,35232.0
2021-03-29 12:55:00,50.9,50.93,50.88,50.9,95829.0,46.6135,46.641,46.5952,46.6135,95829.0
2021-03-29 13:00:00,50.9,50.98,50.89,50.98,41915.0,46.6135,46.6868,46.6044,46.6868,41915.0
2021-03-29 13:05:00,50.97,50.98,50.9,50.91,111797.0,46.6776,46.6868,46.6135,46.6227,111797.0
2021-03-29 13:10:00,50.91,50.91,50.88,50.89,47891.0,46.6227,46.6227,46.5952,46.6044,47891.0
2021-03-29 13:15:00,50.89,50.9,50.87,50.88,97292.0,46.6044,46.6135,46.5861,46.5952,97292.0
2021-03-29 13:20:00,50.88,50.96,50.87,50.91,75021.0,46.5952,46.6685,46.5861,46.6227,75021.0
2021-03-29 13:25:00,50.92,50.96,50.9,50.94,34205.0,46.6318,46.6685,46.6135,46.6502,34205.0
2021-03-29 13:30:00,50.95,51.0,50.93,51.0,45903.0,46.6593,46.7051,46.641,46.7051,45903.0
2021-03-29 13:35:00,50.99,51.0,50.97,50.97,33867.0,46.696,46.7051,46.6776,46.6776,33867.0
2021-03-29 13:40:00,50.97,51.04,50.97,51.02,112750.0,46.6776,46.7417,46.6776,46.7234,112750.0
2021-03-29 13:45:00,51.03,51.05,51.02,51.04,37241.0,46.7326,46.7509,46.7234,46.7417,37241.0
2021-03-29 13:50:00,51.04,51.05,51.01,51.02,47118.0,46.7417,46.7509,46.7143,46.7234,47118.0
2021-03-29 13:55:00,51.02,51.03,51.01,51.03,79414.0,46.7234,46.7326,46.7143,46.7326,79414.0
2021-03-29 14:00:00,51.03,51.03,50.99,51.0,133279.0,46.7326,46.7326,46.696,46.7051,133279.0
2021-03-29 14:05:00,51.0,51.02,50.98,51.01,57452.0,46.7051,46.7234,46.6868,46.7143,57452.0
2021-03-29 14:10:00,51.01,51.03,50.99,51.02,86489.0,46.7143,46.7326,46.696,46.7234,86489.0
2021-03-29 14:15:00,51.02,51.03,50.98,51.01,70429.0,46.7234,46.7326,46.6868,46.7143,70429.0
2021-03-29 14:20:00,51.0,51.01,50.97,50.99,163764.0,46.7051,46.7143,46.6776,46.696,163764.0
2021-03-29 14:25:00,50.99,51.04,50.98,51.01,136095.0,46.696,46.7417,46.6868,46.7143,136095.0
2021-03-29 14:30:00,51.01,51.02,50.96,50.99,57027.0,46.7143,46.7234,46.6685,46.696,57027.0
2021-03-29 14:35:00,50.99,51.0,50.93,50.94,54697.0,46.696,46.7051,46.641,46.6502,54697.0
2021-03-29 14:40:00,50.94,50.97,50.92,50.94,49452.0,46.6502,46.6776,46.6318,46.6502,49452.0
2021-03-29 14:45:00,50.94,51.04,50.93,51.01,80406.0,46.6502,46.7417,46.641,46.7143,80406.0
2021-03-29 14:50:00,51.02,51.06,51.0,51.03,68816.0,46.7234,46.7601,46.7051,46.7326,68816.0
2021-03-29 14:55:00,51.03,51.03,50.9,50.92,51882.0,46.7326,46.7326,46.6135,46.6318,51882.0
2021-03-29 15:00:00,50.92,50.97,50.92,50.95,27222.0,46.6318,46.6776,46.6318,46.6593,27222.0
2021-03-29 15:05:00,50.94,50.96,50.92,50.92,34309.0,46.6502,46.6685,46.6318,46.6318,34309.0
2021-03-29 15:10:00,50.93,50.95,50.89,50.9,43697.0,46.641,46.6593,46.6044,46.6135,43697.0
2021-03-29 15:15:00,50.9,50.9,50.84,50.87,64837.0,46.6135,46.6135,46.5586,46.5861,64837.0
2021-03-29 15:20:00,50.86,50.87,50.83,50.84,60028.0,46.5769,46.5861,46.5494,46.5586,60028.0
2021-03-29 15:25:00,50.85,50.87,50.83,50.85,52486.0,46.5677,46.5861,46.5494,46.5677,52486.0
2021-03-29 15:30:00,50.86,50.88,50.84,50.85,71562.0,46.5769,46.5952,46.5586,46.5677,71562.0
2021-03-29 15:35:00,50.84,50.89,50.84,50.88,51784.0,46.5586,46.6044,46.5586,46.5952,51784.0
2021-03-29 15:40:00,50.89,50.89,50.84,50.85,132070.0,46.6044,46.6044,46.5586,46.5677,132070.0
2021-03-29 15:45:00,50.86,50.89,50.84,50.86,81534.0,46.5769,46.6044,46.5586,46.5769,81534.0
2021-03-29 15:50:00,50.86,50.89,50.83,50.85,159020.0,46.5769,46.6044,46.5494,46.5677,159020.0
2021-03-29 15:55:00,50.85,50.88,50.8,50.83,309664.0,46.5677,46.5952,46.522,46.5494,309664.0
2021-03-30 09:30:00,50.14,50.17,49.98,50.04,271853.0,45.9175,45.945,45.771,45.826,271853.0
2021-03-30 09:35:00,50.04,50.04,49.9,49.91,170467.0,45.826,45.826,45.6977,45.7069,170467.0
2021-03-30 09:40:00,49.91,49.93,49.84,49.88,236446.0,45.7069,45.7252,45.6428,45.6794,236446.0
2021-03-30 09:45:00,49.87,49.93,49.84,49.9,118670.0,45.6703,45.7252,45.6428,45.6977,118670.0
2021-03-30 09:50:00,49.9,49.91,49.76,49.78,142510.0,45.6977,45.7069,45.5695,45.5879,142510.0
2021-03-30 09:55:00,49.79,49.82,49.69,49.73,187712.0,45.597,45.6245,45.5054,45.5421,187712.0
2021-03-30 10:00:00,49.73,49.82,49.72,49.82,112875.0,45.5421,45.6245,45.5329,45.6245,112875.0
2021-03-30 10:05:00,49.82,49.84,49.76,49.8,108987.0,45.6245,45.6428,45.5695,45.6062,108987.0
2021-03-30 10:10:00,49.8,49.87,49.79,49.86,102951.0,45.6062,45.6703,45.597,45.6611,102951.0
2021-03-30 10:15:00,49.85,49.85,49.79,49.8,176310.0,45.652,45.652,45.597,45.6062,176310.0
2021-03-30 10:20:00,49.8,49.84,49.75,49.79,105606.0,45.6062,45.6428,45.5604,45.597,105606.0
2021-03-30 10:25:00,49.79,49.87,49.76,49.87,77393.0,45.597,45.6703,45.5695,45.6703,77393.0
2021-03-30 10:30:00,49.86,49.93,49.84,49.91,60454.0,45.6611,45.7252,45.6428,45.7069,60454.0
2021-03-30 10:35:00,49.92,49.94,49.83,49.84,98560.0,45.7161,45.7344,45.6336,45.6428,98560.0
2021-03-30 10:40:00,49.84,49.93,49.83,49.91,45916.0,45.6428,45.7252,45.6336,45.7069,45916.0
2021-03-30 10:45:00,49.91,49.95,49.9,49.93,57728.0,45.7069,45.7435,45.6977,45.7252,57728.0
2021-03-30 10:50:00,49.92,49.93,49.86,49.89,88340.0,45.7161,45.7252,45.6611,45.6886,88340.0
2021-03-30 10:55:00,49.89,49.93,49.85,49.91,69997.0,45.6886,45.7252,45.652,45.7069,69997.0
2021-03-30 11:00:00,49.91,49.95,49.9,49.93,45189.0,45.7069,45.7435,45.6977,45.7252,45189.0
2021-03-30 11:05:00,49.94,49.98,49.92,49.96,64726.0,45.7344,45.771,45.7161,45.7527,64726.0
2021-03-30 11:10:00,49.95,49.97,49.91,49.93,72908.0,45.7435,45.7619,45.7069,45.7252,72908.0
2021-03-30 11:15:00,49.93,49.95,49.88,49.94,106595.0,45.7252,45.7435,45.6794,45.7344,106595.0
2021-03-30 11:20:00,49.94,49.97,49.91,49.97,131531.0,45.7344,45.7619,45.7069,45.7619,131531.0
2021-03-30 11:25:00,49.97,49.99,49.92,49.95,77885.0,45.7619,45.7802,45.7161,45.7435,77885.0
2021-03-30 11:30:00,49.96,49.99,49.92,49.94,49339.0,45.7527,45.7802,45.7161,45.7344,49339.0
2021-03-30 11:35:00,49.94,49.94,49.91,49.93,54230.0,45.7344,45.7344,45.7069,45.7252,54230.0
2021-03-30 11:40:00,49.93,49.96,49.91,49.93,46165.0,45.7252,45.7527,45.7069,45.7252,46165.0
2021-03-30 11:45:00,49.92,49.95,49.92,49.94,48099.0,45.7161,45.7435,45.7161,45.7344,48099.0
2021-03-30 11:50:00,49.93,49.95,49.91,49.93,44982.0,45.7252,45.7435,45.7069,45.7252,44982.0
2021-03-30 11:55:00,49.92,49.94,49.9,49.91,45658.0,45.7161,45.7344,45.6977,45.7069,45658.0
2021-03-30 12:00:00,49.91,49.95,49.91,49.93,61107.0,45.7069,45.7435,45.7069,45.7252,61107.0
2021-03-30 12:05:00,49.93,49.93,49.91,49.93,47757.0,45.7252,45.7252,45.7069,45.7252,47757.0
2021-03-30 12:10:00,49.93,49.93,49.9,49.91,55122.0,45.7252,45.7252,45.6977,45.7069,55122.0
2021-03-30 12:15:00,49.91,49.93,49.89,49.91,46752.0,45.7069,45.7252,45.6886,45.7069,46752.0
2021-03-30 12:20:00,49.9,49.93,49.89,49.93,34321.0,45.6977,45.7252,45.6886,45.7252,34321.0
2021-03-30 12:25:00,49.93,49.94,49.9,49.91,38520.0,45.7252,45.7344,45.6977,45.7069,38520.0
2021-03-30 12:30:00,49.91,49.95,49.9,49.94,44979.0,45.7069,45.7435,45.6977,45.7344,44979.0
2021-03-30 12:35:00,49.94,49.96,49.92,49.95,45516.0,45.7344,45.7527,45.7161,45.7435,45516.0
2021-03-30 12:40:00,49.95,49.95,49.92,49.93,41314.0,45.7435,45.7435,45.7161,45.7252,41314.0
2021-03-30 12:45:00,49.93,49.95,49.92,49.94,30172.0,45.7252,45.7435,45.7161,45.7344,30172.0
2021-03-30 12:50:00,49.93,49.95,49.91,49.94,34965.0,45.7252,45.7435,45.7069,45.7344,34965.0
2021-03-30 12:55:00,49.94,49.95,49.92,49.94,34970.0,45.7344,45.7435,45.7161,45.7344,34970.0
2021-03-30 13:00:00,49.94,49.94,49.9,49.91,66309.0,45.7344,45.7344,45.6977,45.7069,66309.0
2021-03-30 13:05:00,49.91,49.98,49.9,49.98,55250.0,45.7069,45.771,45.6977,45.771,55250.0
2021-03-30 13:10:00,49.97,50.05,49.97,50.04,53742.0,45.7619,45.8351,45.7619,45.826,53742.0
2021-03-30 13:15:00,50.05,50.05,50.02,50.05,41204.0,45.8351,45.8351,45.8076,45.8351,41204.0
2021-03-30 13:20:00,50.05,50.1,50.04,50.08,36720.0,45.8351,45.8809,45.826,45.8626,36720.0
2021-03-30 13:25:00,50.07,50.08,50.0,50.01,35120.0,45.8534,45.8626,45.7893,45.7985,35120.0
2021-03-30 13:30:00,50.02,50.02,49.97,49.98,41703.0,45.8076,45.8076,45.7619,45.771,41703.0
2021-03-30 13:35:00,49.98,50.01,49.97,50.0,27607.0,45.771,45.7985,45.7619,45.7893,27607.0
2021-03-30 13:40:00,50.0,50.0,49.95,49.95,16256.0,45.7893,45.7893,45.7435,45.7435,16256.0
2021-03-30 13:45:00,49.95,49.97,49.94,49.95,45828.0,45.7435,45.7619,45.7344,45.7435,45828.0
2021-03-30 13:50:00,49.95,49.98,49.94,49.96,18063.0,45.7435,45.771,45.7344,45.7527,18063.0
2021-03-30 13:55:00,49.96,49.97,49.92,49.93,35891.0,45.7527,45.7619,45.7161,45.7252,35891.0
2021-03-30 14:00:00,49.92,49.96,49.92,49.94,51016.0,45.7161,45.7527,45.7161,45.7344,51016.0
2021-03-30 14:05:00,49.95,49.98,49.94,49.96,52984.0,45.7435,45.771,45.7344,45.7527,52984.0
2021-03-30 14:10:00,49.96,49.97,49.94,49.97,29641.0,45.7527,45.7619,45.7344,45.7619,29641.0
2021-03-30 14:15:00,49.97,50.0,49.95,49.98,61408.0,45.7619,45.7893,45.7435,45.771,61408.0
2021-03-30 14:20:00,49.98,50.0,49.95,49.97,40546.0,45.771,45.7893,45.7435,45.7619,40546.0
2021-03-30 14:25:00,49.97,49.98,49.95,49.96,52843.0,45.7619,45.771,45.7435,45.7527,52843.0
2021-03-30 14:30:00,49.97,50.04,49.96,50.02,47014.0,45.7619,45.826,45.7527,45.8076,47014.0
2021-03-30 14:35:00,50.02,50.02,49.98,50.0,62398.0,45.8076,45.8076,45.771,45.7893,62398.0
2021-03-30 14:40:00,50.0,50.0,49.93,49.95,69598.0,45.7893,45.7893,45.7252,45.7435,69598.0
2021-03-30 14:45:00,49.95,49.97,49.92,49.97,53646.0,45.7435,45.7619,45.7161,45.7619,53646.0
2021-03-30 14:50:00,49.96,49.98,49.92,49.95,62818.0,45.7527,45.771,45.7161,45.7435,62818.0
2021-03-30 14:55:00,49.96,50.02,49.93,50.01,63834.0,45.7527,45.8076,45.7252,45.7985,63834.0
2021-03-30 15:00:00,50.01,50.01,49.95,49.98,68146.0,45.7985,45.7985,45.7435,45.771,68146.0
2021-03-30 15:05:00,49.98,50.04,49.97,50.02,102323.0,45.771,45.826,45.7619,45.8076,102323.0
2021-03-30 15:10:00,50.01,50.04,49.99,50.04,41365.0,45.7985,45.826,45.7802,45.826,41365.0
2021-03-30 15:15:00,50.03,50.06,50.03,50.05,51205.0,45.8168,45.8443,45.8168,45.8351,51205.0
2021-03-30 15:20:00,50.04,50.07,50.01,50.04,48004.0,45.826,45.8534,45.7985,45.826,48004.0
2021-03-30 15:25:00,50.04,50.05,50.02,50.04,48940.0,45.826,45.8351,45.8076,45.826,48940.0
2021-03-30 15:30:00,50.03,50.05,50.0,50.01,84107.0,45.8168,45.8351,45.7893,45.7985,84107.0
2021-03-30 15:35:00,50.0,50.04,49.97,50.0,101515.0,45.7893,45.826,45.7619,45.7893,101515.0
2021-03-30 15:40:00,50.0,50.03,49.96,49.99,144612.0,45.7893,45.8168,45.7527,45.7802,144612.0
2021-03-30 15:45:00,49.99,50.02,49.98,49.99,135268.0,45.7802,45.8076,45.771,45.7802,135268.0
2021-03-30 15:50:00,49.99,50.0,49.95,49.96,154769.0,45.7802,45.7893,45.7435,45.7527,154769.0
2021-03-30 15:55:00,49.96,49.98,49.9,49.98,297713.0,45.7527,45.771,45.6977,45.771,297713.0
2021-03-31 09:30:00,50.05,50.08,49.95,49.96,175571.0,45.8351,45.8626,45.7435,45.7527,175571.0
2021-03-31 09:35:00,49.96,49.97,49.84,49.87,149863.0,45.7527,45.7619,45.6428,45.6703,149863.0
2021-03-31 09:40:00,49.87,49.91,49.82,49.84,85316.0,45.6703,45.7069,45.6245,45.6428,85316.0
2021-03-31 09:45:00,49.84,49.93,49.81,49.91,109277.0,45.6428,45.7252,45.6153,45.7069,109277.0
2021-03-31 09:50:00,49.91,49.94,49.88,49.93,94419.0,45.7069,45.7344,45.6794,45.7252,94419.0
2021-03-31 09:55:00,49.93,49.95,49.82,49.84,83893.0,45.7252,45.7435,45.6245,45.6428,83893.0
2021-03-31 10:00:00,49.84,49.92,49.83,49.9,68521.0,45.6428,45.7161,45.6336,45.6977,68521.0
2021-03-31 10:05:00,49.9,49.97,49.89,49.97,73913.0,45.6977,45.7619,45.6886,45.7619,73913.0
2021-03-31 10:10:00,49.98,50.02,49.97,50.02,88183.0,45.771,45.8076,45.7619,45.8076,88183.0
2021-03-31 10:15:00,50.01,50.02,49.97,50.01,34945.0,45.7985,45.8076,45.7619,45.7985,34945.0
2021-03-31 10:20:00,50.02,50.04,49.93,49.95,86372.0,45.8076,45.826,45.7252,45.7435,86372.0
2021-03-31 10:25:00,49.95,49.97,49.91,49.92,65629.0,45.7435,45.7619,45.7069,45.7161,65629.0
2021-03-31 10:30:00,49.91,49.94,49.91,49.93,54573.0,45.7069,45.7344,45.7069,45.7252,54573.0
2021-03-31 10:35:00,49.94,49.97,49.89,49.9,49618.0,45.7344,45.7619,45.6886,45.6977,49618.0
2021-03-31 10:40:00,49.9,49.98,49.9,49.97,56241.0,45.6977,45.771,45.6977,45.7619,56241.0
2021-03-31 10:45:00,49.96,50.06,49.96,50.05,45876.0,45.7527,45.8443,45.7527,45.8351,45876.0
2021-03-31 10:50:00,50.05,50.13,50.05,50.09,201956.0,45.8351,45.9084,45.8351,45.8717,201956.0
2021-03-31 10:55:00,50.09,50.11,50.0,50.0,77441.0,45.8717,45.8901,45.7893,45.7893,77441.0
2021-03-31 11:00:00,50.0,50.02,49.94,49.95,59202.0,45.7893,45.8076,45.7344,45.7435,59202.0
2021-03-31 11:05:00,49.96,49.97,49.93,49.94,205538.0,45.7527,45.7619,45.7252,45.7344,205538.0
2021-03-31 11:10:00,49.95,50.01,49.94,49.97,94292.0,45.7435,45.7985,45.7344,45.7619,94292.0
2021-03-31 11:15:00,49.97,49.97,49.92,49.92,243794.0,45.7619,45.7619,45.7161,45.7161,243794.0
2021-03-31 11:20:00,49.92,49.92,49.87,49.89,109778.0,45.7161,45.7161,45.6703,45.6886,109778.0
2021-03-31 11:25:00,49.89,49.91,49.81,49.88,106306.0,45.6886,45.7069,45.6153,45.6794,106306.0
2021-03-31 11:30:00,49.88,49.96,49.8,49.88,288612.0,45.6794,45.7527,45.6062,45.6794,288612.0
2021-03-31 11:35:00,49.89,49.98,49.87,49.94,65503.0,45.6886,45.771,45.6703,45.7344,65503.0
2021-03-31 11:40:00,49.93,49.99,49.9,49.92,46142.0,45.7252,45.7802,45.6977,45.7161,46142.0
2021-03-31 11:45:00,49.92,49.99,49.92,49.94,128834.0,45.7161,45.7802,45.7161,45.7344,128834.0
2021-03-31 11:50:00,49.94,49.98,49.94,49.97,45549.0,45.7344,45.771,45.7344,45.7619,45549.0
2021-03-31 11:55:00,49.97,49.98,49.94,49.98,61995.0,45.7619,45.771,45.7344,45.771,61995.0
2021-03-31 12:00:00,49.97,49.99,49.96,49.97,33435.0,45.7619,45.7802,45.7527,45.7619,33435.0
2021-03-31 12:05:00,49.97,50.0,49.95,49.98,45673.0,45.7619,45.7893,45.7435,45.771,45673.0
2021-03-31 12:10:00,49.97,50.0,49.95,49.97,37417.0,45.7619,45.7893,45.7435,45.7619,37417.0
2021-03-31 12:15:00,49.97,50.0,49.95,49.96,53700.0,45.7619,45.7893,45.7435,45.7527,53700.0
2021-03-31 12:20:00,49.96,49.97,49.95,49.97,62758.0,45.7527,45.7619,45.7435,45.7619,62758.0
2021-03-31 12:25:00,49.96,49.98,49.96,49.97,33586.0,45.7527,45.771,45.7527,45.7619,33586.0
2021-03-31 12:30:00,49.98,50.04,49.97,50.01,34316.0,45.771,45.826,45.7619,45.7985,34316.0
2021-03-31 12:35:00,50.02,50.09,50.01,50.07,33208.0,45.8076,45.8717,45.7985,45.8534,33208.0
2021-03-31 12:40:00,50.07,50.08,50.05,50.05,39921.0,45.8534,45.8626,45.8351,45.8351,39921.0
2021-03-31 12:45:00,50.05,50.08,50.04,50.06,24278.0,45.8351,45.8626,45.826,45.8443,24278.0
2021-03-31 12:50:00,50.06,50.08,50.02,50.04,62388.0,45.8443,45.8626,45.8076,45.826,62388.0
2021-03-31 12:55:00,50.04,50.04,50.02,50.04,34930.0,45.826,45.826,45.8076,45.826,34930.0
2021-03-31 13:00:00,50.04,50.07,50.02,50.03,81129.0,45.826,45.8534,45.8076,45.8168,81129.0
2021-03-31 13:05:00,50.03,50.06,50.02,50.05,30128.0,45.8168,45.8443,45.8076,45.8351,30128.0
2021-03-31 13:10:00,50.06,50.09,50.05,50.05,32165.0,45.8443,45.8717,45.8351,45.8351,32165.0
2021-03-31 13:15:00,50.05,50.1,50.04,50.09,40390.0,45.8351,45.8809,45.826,45.8717,40390.0
2021-03-31 13:20:00,50.09,50.1,50.06,50.09,34681.0,45.8717,45.8809,45.8443,45.8717,34681.0
2021-03-31 13:25:00,50.09,50.09,50.02,50.03,75124.0,45.8717,45.8717,45.8076,45.8168,75124.0
2021-03-31 13:30:00,50.04,50.06,50.03,50.03,53688.0,45.826,45.8443,45.8168,45.8168,53688.0
2021-03-31 13:35:00,50.03,50.06,50.01,50.02,33462.0,45.8168,45.8443,45.7985,45.8076,33462.0
2021-03-31 13:40:00,50.02,50.02,49.99,50.0,28635.0,45.8076,45.8076,45.7802,45.7893,28635.0
2021-03-31 13:45:00,50.0,50.06,50.0,50.05,23344.0,45.7893,45.8443,45.7893,45.8351,23344.0
2021-03-31 13:50:00,50.05,50.09,50.05,50.08,24140.0,45.8351,45.8717,45.8351,45.8626,24140.0
2021-03-31 13:55:00,50.08,50.09,50.07,50.07,17085.0,45.8626,45.8717,45.8534,45.8534,17085.0
2021-03-31 14:00:00,50.07,50.08,50.04,50.07,30600.0,45.8534,45.8626,45.826,45.8534,30600.0
2021-03-31 14:05:00,50.06,50.09,50.05,50.07,22333.0,45.8443,45.8717,45.8351,45.8534,22333.0
2021-03-31 14:10:00,50.08,50.09,50.06,50.08,21030.0,45.8626,45.8717,45.8443,45.8626,21030.0
2021-03-31 14:15:00,50.09,50.09,50.06,50.07,41193.0,45.8717,45.8717,45.8443,45.8534,41193.0
2021-03-31 14:20:00,50.07,50.08,50.0,50.0,37300.0,45.8534,45.8626,45.7893,45.7893,37300.0
2021-03-31 14:25:00,50.0,50.0,49.94,49.95,27856.0,45.7893,45.7893,45.7344,45.7435,27856.0
2021-03-31 14:30:00,49.95,49.97,49.93,49.93,23807.0,45.7435,45.7619,45.7252,45.7252,23807.0
2021-03-31 14:35:00,49.93,49.95,49.89,49.9,23083.0,45.7252,45.7435,45.6886,45.6977,23083.0
2021-03-31 14:40:00,49.9,49.92,49.86,49.9,47048.0,45.6977,45.7161,45.6611,45.6977,47048.0
2021-03-31 14:45:00,49.89,49.92,49.87,49.88,61900.0,45.6886,45.7161,45.6703,45.6794,61900.0
2021-03-31 14:50:00,49.88,49.88,49.85,49.86,61917.0,45.6794,45.6794,45.652,45.6611,61917.0
2021-03-31 14:55:00,49.86,49.87,49.81,49.82,119103.0,45.6611,45.6703,45.6153,45.6245,119103.0
2021-03-31 15:00:00,49.83,49.88,49.82,49.88,71993.0,45.6336,45.6794,45.6245,45.6794,71993.0
2021-03-31 15:05:00,49.87,49.91,49.84,49.89,74733.0,45.6703,45.7069,45.6428,45.6886,74733.0
2021-03-31 15:10:00,49.89,49.9,49.86,49.88,39527.0,45.6886,45.6977,45.6611,45.6794,39527.0
2021-03-31 15:15:00,49.87,49.91,49.86,49.87,50479.0,45.6703,45.7069,45.6611,45.6703,50479.0
2021-03-31 15:20:00,49.86,49.89,49.84,49.87,69230.0,45.6611,45.6886,45.6428,45.6703,69230.0
2021-03-31 15:25:00,49.87,49.87,49.8,49.8,52319.0,45.6703,45.6703,45.6062,45.6062,52319.0
2021-03-31 15:30:00,49.8,49.84,49.8,49.81,53700.0,45.6062,45.6428,45.6062,45.6153,53700.0
2021-03-31 15:35:00,49.81,49.83,49.75,49.77,117297.0,45.6153,45.6336,45.5604,45.5787,117297.0
2021-03-31 15:40:00,49.76,49.77,49.72,49.73,95143.0,45.5695,45.5787,45.5329,45.5421,95143.0
2021-03-31 15:45:00,49.73,49.78,49.72,49.77,98480.0,45.5421,45.5879,45.5329,45.5787,98480.0
2021-03-31 15:50:00,49.77,49.83,49.75,49.76,234945.0,45.5787,45.6336,45.5604,45.5695,234945.0
2021-03-31 15:55:00,49.76,49.77,49.7,49.71,225427.0,45.5695,45.5787,45.5146,45.5237,225427.0
2021-04-01 09:30:00,49.61,49.64,49.44,49.47,194605.0,45.4322,45.4596,45.2765,45.304,194605.0
2021-04-01 09:35:00,49.45,49.48,49.42,49.46,154587.0,45.2856,45.3131,45.2582,45.2948,154587.0
2021-04-01 09:40:00,49.46,49.47,49.39,49.41,152376.0,45.2948,45.304,45.2307,45.249,152376.0
2021-04-01 09:45:00,49.41,49.47,49.38,49.46,224349.0,45.249,45.304,45.2215,45.2948,224349.0
2021-04-01 09:50:00,49.45,49.49,49.4,49.41,93011.0,45.2856,45.3223,45.2399,45.249,93011.0
2021-04-01 09:55:00,49.42,49.43,49.32,49.39,110102.0,45.2582,45.2673,45.1666,45.2307,110102.0
2021-04-01 10:00:00,49.39,49.46,49.37,49.39,77316.0,45.2307,45.2948,45.2124,45.2307,77316.0
2021-04-01 10:05:00,49.4,49.51,49.38,49.5,137871.0,45.2399,45.3406,45.2215,45.3314,137871.0
2021-04-01 10:10:00,49.49,49.59,49.48,49.58,135075.0,45.3223,45.4139,45.3131,45.4047,135075.0
2021-04-01 10:15:00,49.59,49.65,49.56,49.64,144626.0,45.4139,45.4688,45.3864,45.4596,144626.0
2021-04-01 10:20:00,49.63,49.68,49.59,49.61,228770.0,45.4505,45.4963,45.4139,45.4322,228770.0
2021-04-01 10:25:00,49.62,49.75,49.61,49.72,95116.0,45.4413,45.5604,45.4322,45.5329,95116.0
2021-04-01 10:30:00,49.73,49.79,49.72,49.76,95632.0,45.5421,45.597,45.5329,45.5695,95632.0
2021-04-01 10:35:00,49.76,49.78,49.7,49.71,36148.0,45.5695,45.5879,45.5146,45.5237,36148.0
2021-04-01 10:40:00,49.7,49.71,49.65,49.66,49012.0,45.5146,45.5237,45.4688,45.478,49012.0
2021-04-01 10:45:00,49.66,49.66,49.63,49.65,68323.0,45.478,45.478,45.4505,45.4688,68323.0
2021-04-01 10:50:00,49.65,49.69,49.63,49.64,56938.0,45.4688,45.5054,45.4505,45.4596,56938.0
2021-04-01 10:55:00,49.64,49.7,49.63,49.7,85352.0,45.4596,45.5146,45.4505,45.5146,85352.0
2021-04-01 11:00:00,49.69,49.69,49.61,49.62,83834.0,45.5054,45.5054,45.4322,45.4413,83834.0
2021-04-01 11:05:00,49.62,49.68,49.61,49.67,54781.0,45.4413,45.4963,45.4322,45.4871,54781.0
2021-04-01 11:10:00,49.66,49.69,49.66,49.68,56412.0,45.478,45.5054,45.478,45.4963,56412.0
2021-04-01 11:15:00,49.67,49.7,49.64,49.66,55786.0,45.4871,45.5146,45.4596,45.478,55786.0
2021-04-01 11:20:00,49.66,49.72,49.65,49.69,54094.0,45.478,45.5329,45.4688,45.5054,54094.0
2021-04-01 11:25:00,49.68,49.7,49.65,49.65,53101.0,45.4963,45.5146,45.4688,45.4688,53101.0
2021-04-01 11:30:00,49.66,49.67,49.52,49.57,97869.0,45.478,45.4871,45.3497,45.3955,97869.0
2021-04-01 11:35:00,49.57,49.59,49.53,49.55,57780.0,45.3955,45.4139,45.3589,45.3772,57780.0
2021-04-01 11:40:00,49.55,49.58,49.53,49.57,32958.0,45.3772,45.4047,45.3589,45.3955,32958.0
2021-04-01 11:45:00,49.57,49.62,49.55,49.59,41331.0,45.3955,45.4413,45.3772,45.4139,41331.0
2021-04-01 11:50:00,49.58,49.62,49.54,49.54,77411.0,45.4047,45.4413,45.3681,45.3681,77411.0
2021-04-01 11:55:00,49.54,49.55,49.52,49.52,34453.0,45.3681,45.3772,45.3497,45.3497,34453.0
2021-04-01 12:00:00,49.52,49.54,49.5,49.54,30497.0,45.3497,45.3681,45.3314,45.3681,30497.0
2021-04-01 12:05:00,49.54,49.56,49.53,49.54,24969.0,45.3681,45.3864,45.3589,45.3681,24969.0
2021-04-01 12:10:00,49.54,49.54,49.51,49.52,31350.0,45.3681,45.3681,45.3406,45.3497,31350.0
2021-04-01 12:15:00,49.52,49.57,49.51,49.57,37672.0,45.3497,45.3955,45.3406,45.3955,37672.0
2021-04-01 12:20:00,49.58,49.58,49.55,49.57,20152.0,45.4047,45.4047,45.3772,45.3955,20152.0
2021-04-01 12:25:00,49.58,49.6,49.55,49.55,46209.0,45.4047,45.423,45.3772,45.3772,46209.0
2021-04-01 12:30:00,49.55,49.57,49.54,49.56,16645.0,45.3772,45.3955,45.3681,45.3864,16645.0
2021-04-01 12:35:00,49.55,49.57,49.53,49.54,17925.0,45.3772,45.3955,45.3589,45.3681,17925.0
2021-04-01 12:40:00,49.55,49.57,49.53,49.57,28857.0,45.3772,45.3955,45.3589,45.3955,28857.0
2021-04-01 12:45:00,49.58,49.64,49.57,49.59,41344.0,45.4047,45.4596,45.3955,45.4139,41344.0
2021-04-01 12:50:00,49.59,49.61,49.55,49.55,28783.0,45.4139,45.4322,45.3772,45.3772,28783.0
2021-04-01 12:55:00,49.55,49.56,49.52,49.53,6861.0,45.3772,45.3864,45.3497,45.3589,6861.0
2021-04-01 13:00:00,49.53,49.56,49.52,49.54,20728.0,45.3589,45.3864,45.3497,45.3681,20728.0
2021-04-01 13:05:00,49.53,49.56,49.52,49.55,18170.0,45.3589,45.3864,45.3497,45.3772,18170.0
2021-04-01 13:10:00,49.55,49.58,49.54,49.58,35725.0,45.3772,45.4047,45.3681,45.4047,35725.0
2021-04-01 13:15:00,49.58,49.59,49.51,49.53,58951.0,45.4047,45.4139,45.3406,45.3589,58951.0
2021-04-01 13:20:00,49.54,49.57,49.54,49.55,29209.0,45.3681,45.3955,45.3681,45.3772,29209.0
2021-04-01 13:25:00,49.55,49.57,49.51,49.53,190376.0,45.3772,45.3955,45.3406,45.3589,190376.0
2021-04-01 13:30:00,49.53,49.57,49.52,49.55,47307.0,45.3589,45.3955,45.3497,45.3772,47307.0
2021-04-01 13:35:00,49.54,49.58,49.54,49.57,31023.0,45.3681,45.4047,45.3681,45.3955,31023.0
2021-04-01 13:40:00,49.57,49.57,49.55,49.56,28475.0,45.3955,45.3955,45.3772,45.3864,28475.0
2021-04-01 13:45:00,49.56,49.57,49.52,49.53,24661.0,45.3864,45.3955,45.3497,45.3589,24661.0
2021-04-01 13:50:00,49.53,49.54,49.5,49.5,11463.0,45.3589,45.3681,45.3314,45.3314,11463.0
2021-04-01 13:55:00,49.51,49.52,49.49,49.51,17690.0,45.3406,45.3497,45.3223,45.3406,17690.0
2021-04-01 14:00:00,49.51,49.54,49.48,49.54,99049.0,45.3406,45.3681,45.3131,45.3681,99049.0
2021-04-01 14:05:00,49.53,49.54,49.5,49.53,43800.0,45.3589,45.3681,45.3314,45.3589,43800.0
2021-04-01 14:10:00,49.52,49.55,49.51,49.55,34490.0,45.3497,45.3772,45.3406,45.3772,34490.0
2021-04-01 14:15:00,49.55,49.57,49.53,49.55,51332.0,45.3772,45.3955,45.3589,45.3772,51332.0
2021-04-01 14:20:00,49.55,49.57,49.55,49.55,35376.0,45.3772,45.3955,45.3772,45.3772,35376.0
2021-04-01 14:25:00,49.55,49.56,49.49,49.51,88275.0,45.3772,45.3864,45.3223,45.3406,88275.0
2021-04-01 14:30:00,49.52,49.54,49.49,49.54,95658.0,45.3497,45.3681,45.3223,45.3681,95658.0
2021-04-01 14:35:00,49.53,49.58,49.53,49.55,87681.0,45.3589,45.4047,45.3589,45.3772,87681.0
2021-04-01 14:40:00,49.56,49.57,49.55,49.56,29388.0,45.3864,45.3955,45.3772,45.3864,29388.0
2021-04-01 14:45:00,49.56,49.57,49.5,49.52,57979.0,45.3864,45.3955,45.3314,45.3497,57979.0
2021-04-01 14:50:00,49.52,49.57,49.51,49.56,38338.0,45.3497,45.3955,45.3406,45.3864,38338.0
2021-04-01 14:55:00,49.56,49.57,49.53,49.53,21336.0,45.3864,45.3955,45.3589,45.3589,21336.0
2021-04-01 15:00:00,49.53,49.55,49.5,49.54,40296.0,45.3589,45.3772,45.3314,45.3681,40296.0
2021-04-01 15:05:00,49.54,49.56,49.53,49.56,27570.0,45.3681,45.3864,45.3589,45.3864,27570.0
2021-04-01 15:10:00,49.55,49.56,49.51,49.53,26347.0,45.3772,45.3864,45.3406,45.3589,26347.0
2021-04-01 15:15:00,49.52,49.54,49.5,49.51,27328.0,45.3497,45.3681,45.3314,45.3406,27328.0
2021-04-01 15:20:00,49.52,49.53,49.5,49.53,24020.0,45.3497,45.3589,45.3314,45.3589,24020.0
2021-04-01 15:25:00,49.53,49.59,49.52,49.59,78957.0,45.3589,45.4139,45.3497,45.4139,78957.0
2021-04-01 15:30:00,49.59,49.66,49.56,49.65,80887.0,45.4139,45.478,45.3864,45.4688,80887.0
2021-04-01 15:35:00,49.66,49.68,49.58,49.59,114120.0,45.478,45.4963,45.4047,45.4139,114120.0
2021-04-01 15:40:00,49.59,49.64,49.59,49.62,59072.0,45.4139,45.4596,45.4139,45.4413,59072.0
2021-04-01 15:45:00,49.62,49.62,49.56,49.56,53036.0,45.4413,45.4413,45.3864,45.3864,53036.0
2021-04-01 15:50:00,49.56,49.57,49.51,49.53,76553.0,45.3864,45.3955,45.3406,45.3589,76553.0
2021-04-01 15:55:00,49.53,49.58,49.52,49.53,151605.0,45.3589,45.4047,45.3497,45.3589,151605.0
2021-04-05 09:30:00,49.41,49.68,49.4,49.63,171697.0,45.249,45.4963,45.2399,45.4505,171697.0
2021-04-05 09:35:00,49.62,49.67,49.59,49.66,84243.0,45.4413,45.4871,45.4139,45.478,84243.0
2021-04-05 09:40:00,49.66,49.67,49.49,49.51,51582.0,45.478,45.4871,45.3223,45.3406,51582.0
2021-04-05 09:45:00,49.5,49.53,49.45,49.48,88595.0,45.3314,45.3589,45.2856,45.3131,88595.0
2021-04-05 09:50:00,49.47,49.51,49.45,49.48,132411.0,45.304,45.3406,45.2856,45.3131,132411.0
2021-04-05 09:55:00,49.49,49.62,49.47,49.61,56940.0,45.3223,45.4413,45.304,45.4322,56940.0
2021-04-05 10:00:00,49.61,49.62,49.57,49.59,34303.0,45.4322,45.4413,45.3955,45.4139,34303.0
2021-04-05 10:05:00,49.59,49.72,49.58,49.7,67011.0,45.4139,45.5329,45.4047,45.5146,67011.0
2021-04-05 10:10:00,49.7,49.74,49.63,49.69,76028.0,45.5146,45.5512,45.4505,45.5054,76028.0
2021-04-05 10:15:00,49.7,49.76,49.69,49.74,64131.0,45.5146,45.5695,45.5054,45.5512,64131.0
2021-04-05 10:20:00,49.75,49.76,49.67,49.68,44781.0,45.5604,45.5695,45.4871,45.4963,44781.0
2021-04-05 10:25:00,49.69,49.7,49.64,49.65,28264.0,45.5054,45.5146,45.4596,45.4688,28264.0
2021-04-05 10:30:00,49.65,49.65,49.61,49.64,29717.0,45.4688,45.4688,45.4322,45.4596,29717.0
2021-04-05 10:35:00,49.64,49.65,49.56,49.6,58244.0,45.4596,45.4688,45.3864,45.423,58244.0
2021-04-05 10:40:00,49.61,49.65,49.58,49.59,77452.0,45.4322,45.4688,45.4047,45.4139,77452.0
2021-04-05 10:45:00,49.59,49.6,49.58,49.59,26147.0,45.4139,45.423,45.4047,45.4139,26147.0
2021-04-05 10:50:00,49.59,49.69,49.58,49.68,134913.0,45.4139,45.5054,45.4047,45.4963,134913.0
2021-04-05 10:55:00,49.68,49.7,49.64,49.66,44894.0,45.4963,45.5146,45.4596,45.478,44894.0
2021-04-05 11:00:00,49.67,49.69,49.66,49.68,22744.0,45.4871,45.5054,45.478,45.4963,22744.0
2021-04-05 11:05:00,49.68,49.72,49.65,49.72,85263.0,45.4963,45.5329,45.4688,45.5329,85263.0
2021-04-05 11:10:00,49.72,49.8,49.72,49.78,26923.0,45.5329,45.6062,45.5329,45.5879,26923.0
2021-04-05 11:15:00,49.78,49.78,49.76,49.78,9061.0,45.5879,45.5879,45.5695,45.5879,9061.0
2021-04-05 11:20:00,49.77,49.78,49.75,49.75,20714.0,45.5787,45.5879,45.5604,45.5604,20714.0
2021-04-05 11:25:00,49.75,49.75,49.67,49.67,39778.0,45.5604,45.5604,45.4871,45.4871,39778.0
2021-04-05 11:30:00,49.68,49.75,49.67,49.72,61924.0,45.4963,45.5604,45.4871,45.5329,61924.0
2021-04-05 11:35:00,49.71,49.75,49.67,49.68,111057.0,45.5237,45.5604,45.4871,45.4963,111057.0
2021-04-05 11:40:00,49.68,49.69,49.64,49.67,118867.0,45.4963,45.5054,45.4596,45.4871,118867.0
2021-04-05 11:45:00,49.67,49.67,49.63,49.64,36051.0,45.4871,45.4871,45.4505,45.4596,36051.0
2021-04-05 11:50:00,49.64,49.67,49.63,49.64,32542.0,45.4596,45.4871,45.4505,45.4596,32542.0
2021-04-05 11:55:00,49.63,49.63,49.57,49.59,134354.0,45.4505,45.4505,45.3955,45.4139,134354.0
2021-04-05 12:00:00,49.59,49.61,49.54,49.55,52258.0,45.4139,45.4322,45.3681,45.3772,52258.0
2021-04-05 12:05:00,49.55,49.57,49.53,49.55,35180.0,45.3772,45.3955,45.3589,45.3772,35180.0
2021-04-05 12:10:00,49.55,49.58,49.54,49.57,24897.0,45.3772,45.4047,45.3681,45.3955,24897.0
2021-04-05 12:15:00,49.57,49.6,49.55,49.59,44012.0,45.3955,45.423,45.3772,45.4139,44012.0
2021-04-05 12:20:00,49.59,49.6,49.51,49.53,64208.0,45.4139,45.423,45.3406,45.3589,64208.0
2021-04-05 12:25:00,49.53,49.53,49.49,49.49,38298.0,45.3589,45.3589,45.3223,45.3223,38298.0
2021-04-05 12:30:00,49.49,49.54,49.49,49.51,36646.0,45.3223,45.3681,45.3223,45.3406,36646.0
2021-04-05 12:35:00,49.51,49.51,49.48,49.49,40601.0,45.3406,45.3406,45.3131,45.3223,40601.0
2021-04-05 12:40:00,49.48,49.51,49.46,49.51,59983.0,45.3131,45.3406,45.2948,45.3406,59983.0
2021-04-05 12:45:00,49.51,49.53,49.49,49.53,25432.0,45.3406,45.3589,45.3223,45.3589,25432.0
2021-04-05 12:50:00,49.53,49.54,49.48,49.48,22485.0,45.3589,45.3681,45.3131,45.3131,22485.0
2021-04-05 12:55:00,49.48,49.52,49.47,49.51,17689.0,45.3131,45.3497,45.304,45.3406,17689.0
2021-04-05 13:00:00,49.52,49.53,49.51,49.52,16665.0,45.3497,45.3589,45.3406,45.3497,16665.0
2021-04-05 13:05:00,49.52,49.54,49.49,49.53,25277.0,45.3497,45.3681,45.3223,45.3589,25277.0
2021-04-05 13:10:00,49.53,49.56,49.51,49.56,47931.0,45.3589,45.3864,45.3406,45.3864,47931.0
2021-04-05 13:15:00,49.56,49.57,49.54,49.57,45807.0,45.3864,45.3955,45.3681,45.3955,45807.0
2021-04-05 13:20:00,49.56,49.58,49.54,49.57,93661.0,45.3864,45.4047,45.3681,45.3955,93661.0
2021-04-05 13:25:00,49.57,49.6,49.56,49.59,36138.0,45.3955,45.423,45.3864,45.4139,36138.0
2021-04-05 13:30:00,49.58,49.59,49.56,49.59,21886.0,45.4047,45.4139,45.3864,45.4139,21886.0
2021-04-05 13:35:00,49.59,49.61,49.55,49.55,99078.0,45.4139,45.4322,45.3772,45.3772,99078.0
2021-04-05 13:40:00,49.55,49.57,49.53,49.54,19355.0,45.3772,45.3955,45.3589,45.3681,19355.0
2021-04-05 13:45:00,49.53,49.56,49.51,49.56,25209.0,45.3589,45.3864,45.3406,45.3864,25209.0
2021-04-05 13:50:00,49.55,49.56,49.52,49.55,27242.0,45.3772,45.3864,45.3497,45.3772,27242.0
2021-04-05 13:55:00,49.55,49.57,49.54,49.56,28805.0,45.3772,45.3955,45.3681,45.3864,28805.0
2021-04-05 14:00:00,49.56,49.56,49.52,49.54,28383.0,45.3864,45.3864,45.3497,45.3681,28383.0
2021-04-05 14:05:00,49.54,49.59,49.54,49.59,24825.0,45.3681,45.4139,45.3681,45.4139,24825.0
2021-04-05 14:10:00,49.59,49.6,49.58,49.59,13579.0,45.4139,45.423,45.4047,45.4139,13579.0
2021-04-05 14:15:00,49.59,49.61,49.58,49.59,19353.0,45.4139,45.4322,45.4047,45.4139,19353.0
2021-04-05 14:20:00,49.59,49.63,49.56,49.57,43808.0,45.4139,45.4505,45.3864,45.3955,43808.0
2021-04-05 14:25:00,49.57,49.59,49.54,49.55,41876.0,45.3955,45.4139,45.3681,45.3772,41876.0
2021-04-05 14:30:00,49.55,49.61,49.55,49.61,20633.0,45.3772,45.4322,45.3772,45.4322,20633.0
2021-04-05 14:35:00,49.6,49.64,49.58,49.63,20762.0,45.423,45.4596,45.4047,45.4505,20762.0
2021-04-05 14:40:00,49.63,49.65,49.61,49.61,90413.0,45.4505,45.4688,45.4322,45.4322,90413.0
2021-04-05 14:45:00,49.62,49.62,49.57,49.58,35480.0,45.4413,45.4413,45.3955,45.4047,35480.0
2021-04-05 14:50:00,49.57,49.59,49.57,49.57,20840.0,45.3955,45.4139,45.3955,45.3955,20840.0
2021-04-05 14:55:00,49.58,49.59,49.5,49.52,54882.0,45.4047,45.4139,45.3314,45.3497,54882.0
2021-04-05 15:00:00,49.52,49.54,49.5,49.52,46972.0,45.3497,45.3681,45.3314,45.3497,46972.0
2021-04-05 15:05:00,49.53,49.53,49.48,49.48,26039.0,45.3589,45.3589,45.3131,45.3131,26039.0
2021-04-05 15:10:00,49.48,49.5,49.47,49.48,27011.0,45.3131,45.3314,45.304,45.3131,27011.0
2021-04-05 15:15:00,49.48,49.51,49.47,49.51,30363.0,45.3131,45.3406,45.304,45.3406,30363.0
2021-04-05 15:20:00,49.51,49.54,49.5,49.52,25895.0,45.3406,45.3681,45.3314,45.3497,25895.0
2021-04-05 15:25:00,49.51,49.52,49.49,49.52,31915.0,45.3406,45.3497,45.3223,45.3497,31915.0
2021-04-05 15:30:00,49.51,49.56,49.51,49.55,47411.0,45.3406,45.3864,45.3406,45.3772,47411.0
2021-04-05 15:35:00,49.54,49.56,49.53,49.55,50208.0,45.3681,45.3864,45.3589,45.3772,50208.0
2021-04-05 15:40:00,49.55,49.61,49.54,49.61,109017.0,45.3772,45.4322,45.3681,45.4322,109017.0
2021-04-05 15:45:00,49.6,49.6,49.55,49.55,141927.0,45.423,45.423,45.3772,45.3772,141927.0
2021-04-05 15:50:00,49.55,49.56,49.5,49.53,308191.0,45.3772,45.3864,45.3314,45.3589,308191.0
2021-04-05 15:55:00,49.53,49.58,49.51,49.53,400081.0,45.3589,45.4047,45.3406,45.3589,400081.0
2021-04-06 09:30:00,49.45,49.48,49.31,49.4,347051.0,45.2856,45.3131,45.1574,45.2399,347051.0
2021-04-06 09:35:00,49.39,49.42,49.33,49.38,128080.0,45.2307,45.2582,45.1757,45.2215,128080.0
2021-04-06 09:40:00,49.37,49.38,49.29,49.35,171255.0,45.2124,45.2215,45.1391,45.1941,171255.0
2021-04-06 09:45:00,49.35,49.39,49.32,49.39,76395.0,45.1941,45.2307,45.1666,45.2307,76395.0
2021-04-06 09:50:00,49.38,49.44,49.35,49.39,75478.0,45.2215,45.2765,45.1941,45.2307,75478.0
2021-04-06 09:55:00,49.39,49.42,49.37,49.38,58432.0,45.2307,45.2582,45.2124,45.2215,58432.0
2021-04-06 10:00:00,49.39,49.41,49.34,49.34,68451.0,45.2307,45.249,45.1849,45.1849,68451.0
2021-04-06 10:05:00,49.34,49.39,49.29,49.39,70279.0,45.1849,45.2307,45.1391,45.2307,70279.0
2021-04-06 10:10:00,49.39,49.52,49.39,49.5,151739.0,45.2307,45.3497,45.2307,45.3314,151739.0
2021-04-06 10:15:00,49.5,49.54,49.46,49.54,50173.0,45.3314,45.3681,45.2948,45.3681,50173.0
2021-04-06 10:20:00,49.53,49.57,49.52,49.55,68395.0,45.3589,45.3955,45.3497,45.3772,68395.0
2021-04-06 10:25:00,49.55,49.61,49.54,49.55,48129.0,45.3772,45.4322,45.3681,45.3772,48129.0
2021-04-06 10:30:00,49.55,49.57,49.47,49.52,88913.0,45.3772,45.3955,45.304,45.3497,88913.0
2021-04-06 10:35:00,49.52,49.59,49.52,49.59,26790.0,45.3497,45.4139,45.3497,45.4139,26790.0
2021-04-06 10:40:00,49.59,49.62,49.56,49.58,69207.0,45.4139,45.4413,45.3864,45.4047,69207.0
2021-04-06 10:45:00,49.58,49.6,49.53,49.54,64841.0,45.4047,45.423,45.3589,45.3681,64841.0
2021-04-06 10:50:00,49.54,49.63,49.54,49.6,47289.0,45.3681,45.4505,45.3681,45.423,47289.0
2021-04-06 10:55:00,49.61,49.64,49.59,49.61,149854.0,45.4322,45.4596,45.4139,45.4322,149854.0
2021-04-06 11:00:00,49.6,49.62,49.57,49.6,108868.0,45.423,45.4413,45.3955,45.423,108868.0
2021-04-06 11:05:00,49.61,49.61,49.54,49.59,43042.0,45.4322,45.4322,45.3681,45.4139,43042.0
2021-04-06 11:10:00,49.58,49.64,49.57,49.63,37695.0,45.4047,45.4596,45.3955,45.4505,37695.0
2021-04-06 11:15:00,49.63,49.66,49.62,49.65,33768.0,45.4505,45.478,45.4413,45.4688,33768.0
2021-04-06 11:20:00,49.66,49.66,49.61,49.61,31082.0,45.478,45.478,45.4322,45.4322,31082.0
2021-04-06 11:25:00,49.6,49.62,49.56,49.61,51694.0,45.423,45.4413,45.3864,45.4322,51694.0
2021-04-06 11:30:00,49.61,49.64,49.59,49.64,63119.0,45.4322,45.4596,45.4139,45.4596,63119.0
2021-04-06 11:35:00,49.64,49.66,49.63,49.63,55189.0,45.4596,45.478,45.4505,45.4505,55189.0
2021-04-06 11:40:00,49.63,49.66,49.63,49.65,19128.0,45.4505,45.478,45.4505,45.4688,19128.0
2021-04-06 11:45:00,49.65,49.66,49.62,49.63,26495.0,45.4688,45.478,45.4413,45.4505,26495.0
2021-04-06 11:50:00,49.62,49.66,49.61,49.66,38336.0,45.4413,45.478,45.4322,45.478,38336.0
2021-04-06 11:55:00,49.65,49.68,49.64,49.67,32379.0,45.4688,45.4963,45.4596,45.4871,32379.0
2021-04-06 12:00:00,49.66,49.67,49.63,49.65,18055.0,45.478,45.4871,45.4505,45.4688,18055.0
2021-04-06 12:05:00,49.66,49.68,49.62,49.67,20100.0,45.478,45.4963,45.4413,45.4871,20100.0
2021-04-06 12:10:00,49.67,49.68,49.62,49.65,34600.0,45.4871,45.4963,45.4413,45.4688,34600.0
2021-04-06 12:15:00,49.65,49.66,49.6,49.6,29890.0,45.4688,45.478,45.423,45.423,29890.0
2021-04-06 12:20:00,49.61,49.62,49.58,49.59,21787.0,45.4322,45.4413,45.4047,45.4139,21787.0
2021-04-06 12:25:00,49.6,49.61,49.57,49.59,20219.0,45.423,45.4322,45.3955,45.4139,20219.0
2021-04-06 12:30:00,49.59,49.61,49.58,49.59,34245.0,45.4139,45.4322,45.4047,45.4139,34245.0
2021-04-06 12:35:00,49.58,49.59,49.54,49.56,32167.0,45.4047,45.4139,45.3681,45.3864,32167.0
2021-04-06 12:40:00,49.57,49.57,49.52,49.53,89176.0,45.3955,45.3955,45.3497,45.3589,89176.0
2021-04-06 12:45:00,49.53,49.58,49.53,49.57,31406.0,45.3589,45.4047,45.3589,45.3955,31406.0
2021-04-06 12:50:00,49.57,49.58,49.52,49.54,39036.0,45.3955,45.4047,45.3497,45.3681,39036.0
2021-04-06 12:55:00,49.54,49.57,49.52,49.54,29077.0,45.3681,45.3955,45.3497,45.3681,29077.0
2021-04-06 13:00:00,49.55,49.55,49.49,49.51,110001.0,45.3772,45.3772,45.3223,45.3406,110001.0
2021-04-06 13:05:00,49.5,49.57,49.5,49.56,37374.0,45.3314,45.3955,45.3314,45.3864,37374.0
2021-04-06 13:10:00,49.55,49.56,49.46,49.48,56975.0,45.3772,45.3864,45.2948,45.3131,56975.0
2021-04-06 13:15:00,49.47,49.55,49.44,49.51,219865.0,45.304,45.3772,45.2765,45.3406,219865.0
2021-04-06 13:20:00,49.52,49.55,49.49,49.53,85707.0,45.3497,45.3772,45.3223,45.3589,85707.0
2021-04-06 13:25:00,49.53,49.55,49.52,49.54,17125.0,45.3589,45.3772,45.3497,45.3681,17125.0
2021-04-06 13:30:00,49.54,49.56,49.49,49.56,61572.0,45.3681,45.3864,45.3223,45.3864,61572.0
2021-04-06 13:35:00,49.55,49.56,49.53,49.56,35754.0,45.3772,45.3864,45.3589,45.3864,35754.0
2021-04-06 13:40:00,49.57,49.57,49.54,49.55,6850.0,45.3955,45.3955,45.3681,45.3772,6850.0
2021-04-06 13:45:00,49.54,49.57,49.52,49.55,19464.0,45.3681,45.3955,45.3497,45.3772,19464.0
2021-04-06 13:50:00,49.55,49.55,49.5,49.5,50916.0,45.3772,45.3772,45.3314,45.3314,50916.0
2021-04-06 13:55:00,49.51,49.53,49.47,49.48,46768.0,45.3406,45.3589,45.304,45.3131,46768.0
2021-04-06 14:00:00,49.48,49.5,49.46,49.47,84825.0,45.3131,45.3314,45.2948,45.304,84825.0
2021-04-06 14:05:00,49.46,49.47,49.44,49.46,43172.0,45.2948,45.304,45.2765,45.2948,43172.0
2021-04-06 14:10:00,49.46,49.47,49.44,49.45,70442.0,45.2948,45.304,45.2765,45.2856,70442.0
2021-04-06 14:15:00,49.45,49.47,49.43,49.45,50040.0,45.2856,45.304,45.2673,45.2856,50040.0
2021-04-06 14:20:00,49.45,49.47,49.44,49.46,56635.0,45.2856,45.304,45.2765,45.2948,56635.0
2021-04-06 14:25:00,49.45,49.46,49.44,49.46,34888.0,45.2856,45.2948,45.2765,45.2948,34888.0
2021-04-06 14:30:00,49.47,49.47,49.44,49.46,55978.0,45.304,45.304,45.2765,45.2948,55978.0
2021-04-06 14:35:00,49.46,49.46,49.4,49.41,43385.0,45.2948,45.2948,45.2399,45.249,43385.0
2021-04-06 14:40:00,49.42,49.43,49.39,49.4,35054.0,45.2582,45.2673,45.2307,45.2399,35054.0
2021-04-06 14:45:00,49.41,49.44,49.38,49.44,49833.0,45.249,45.2765,45.2215,45.2765,49833.0
2021-04-06 14:50:00,49.43,49.43,49.39,49.42,24630.0,45.2673,45.2673,45.2307,45.2582,24630.0
2021-04-06 14:55:00,49.42,49.43,49.39,49.4,27253.0,45.2582,45.2673,45.2307,45.2399,27253.0
2021-04-06 15:00:00,49.4,49.4,49.34,49.35,48247.0,45.2399,45.2399,45.1849,45.1941,48247.0
2021-04-06 15:05:00,49.34,49.36,49.3,49.31,51617.0,45.1849,45.2032,45.1483,45.1574,51617.0
2021-04-06 15:10:00,49.3,49.34,49.28,49.34,78074.0,45.1483,45.1849,45.13,45.1849,78074.0
2021-04-06 15:15:00,49.33,49.34,49.29,49.32,45114.0,45.1757,45.1849,45.1391,45.1666,45114.0
2021-04-06 15:20:00,49.32,49.35,49.31,49.34,30843.0,45.1666,45.1941,45.1574,45.1849,30843.0
2021-04-06 15:25:00,49.33,49.36,49.3,49.35,52714.0,45.1757,45.2032,45.1483,45.1941,52714.0
2021-04-06 15:30:00,49.36,49.37,49.3,49.3,112433.0,45.2032,45.2124,45.1483,45.1483,112433.0
2021-04-06 15:35:00,49.3,49.31,49.26,49.27,119267.0,45.1483,45.1574,45.1116,45.1208,119267.0
2021-04-06 15:40:00,49.26,49.28,49.24,49.26,76662.0,45.1116,45.13,45.0933,45.1116,76662.0
2021-04-06 15:45:00,49.26,49.26,49.22,49.22,104580.0,45.1116,45.1116,45.075,45.075,104580.0
2021-04-06 15:50:00,49.22,49.24,49.16,49.19,402936.0,45.075,45.0933,45.0201,45.0475,402936.0
2021-04-06 15:55:00,49.18,49.26,49.18,49.22,362658.0,45.0384,45.1116,45.0384,45.075,362658.0
2021-04-07 09:30:00,49.06,49.06,48.86,48.91,330179.0,44.9285,44.9285,44.7453,44.7911,330179.0
2021-04-07 09:35:00,48.91,49.12,48.89,49.08,408199.0,44.7911,44.9834,44.7728,44.9468,408199.0
2021-04-07 09:40:00,49.08,49.09,48.99,49.04,243820.0,44.9468,44.956,44.8644,44.9102,243820.0
2021-04-07 09:45:00,49.03,49.04,48.94,49.0,111361.0,44.901,44.9102,44.8186,44.8735,111361.0
2021-04-07 09:50:00,48.99,49.05,48.88,48.99,514768.0,44.8644,44.9193,44.7636,44.8644,514768.0
2021-04-07 09:55:00,48.99,49.05,48.9,48.98,136535.0,44.8644,44.9193,44.782,44.8552,136535.0
2021-04-07 10:00:00,48.98,49.0,48.9,48.93,95801.0,44.8552,44.8735,44.782,44.8094,95801.0
2021-04-07 10:05:00,48.93,49.0,48.91,49.0,182457.0,44.8094,44.8735,44.7911,44.8735,182457.0
2021-04-07 10:10:00,48.99,49.06,48.98,49.01,144265.0,44.8644,44.9285,44.8552,44.8827,144265.0
2021-04-07 10:15:00,49.01,49.02,48.98,49.0,108561.0,44.8827,44.8919,44.8552,44.8735,108561.0
2021-04-07 10:20:00,49.0,49.12,48.99,49.1,170528.0,44.8735,44.9834,44.8644,44.9651,170528.0
2021-04-07 10:25:00,49.1,49.1,49.05,49.07,161317.0,44.9651,44.9651,44.9193,44.9376,161317.0
2021-04-07 10:30:00,49.07,49.1,49.05,49.05,121393.0,44.9376,44.9651,44.9193,44.9193,121393.0
2021-04-07 10:35:00,49.05,49.07,49.03,49.04,120836.0,44.9193,44.9376,44.901,44.9102,120836.0
2021-04-07 10:40:00,49.04,49.07,49.02,49.03,158247.0,44.9102,44.9376,44.8919,44.901,158247.0
2021-04-07 10:45:00,49.04,49.04,48.97,49.0,117447.0,44.9102,44.9102,44.8461,44.8735,117447.0
2021-04-07 10:50:00,49.0,49.02,48.98,49.0,71345.0,44.8735,44.8919,44.8552,44.8735,71345.0
2021-04-07 10:55:00,49.01,49.01,48.94,48.98,92914.0,44.8827,44.8827,44.8186,44.8552,92914.0
2021-04-07 11:00:00,48.99,49.0,48.95,48.96,80258.0,44.8644,44.8735,44.8277,44.8369,80258.0
2021-04-07 11:05:00,48.95,49.02,48.95,49.01,81760.0,44.8277,44.8919,44.8277,44.8827,81760.0
2021-04-07 11:10:00,49.01,49.06,48.99,48.99,68151.0,44.8827,44.9285,44.8644,44.8644,68151.0
2021-04-07 11:15:00,48.99,49.0,48.97,48.98,69675.0,44.8644,44.8735,44.8461,44.8552,69675.0
2021-04-07 11:20:00,48.97,48.99,48.94,48.95,84176.0,44.8461,44.8644,44.8186,44.8277,84176.0
2021-04-07 11:25:00,48.95,48.97,48.92,48.96,63255.0,44.8277,44.8461,44.8003,44.8369,63255.0
2021-04-07 11:30:00,48.96,48.96,48.79,48.84,297898.0,44.8369,44.8369,44.6812,44.727,297898.0
2021-04-07 11:35:00,48.84,48.86,48.77,48.79,139652.0,44.727,44.7453,44.6629,44.6812,139652.0
2021-04-07 11:40:00,48.77,48.79,48.72,48.72,29953.0,44.6629,44.6812,44.6171,44.6171,29953.0
2021-04-07 11:45:00,48.73,48.74,48.65,48.67,69804.0,44.6263,44.6354,44.553,44.5713,69804.0
2021-04-07 11:50:00,48.67,48.67,48.61,48.63,40018.0,44.5713,44.5713,44.5164,44.5347,40018.0
2021-04-07 11:55:00,48.63,48.69,48.62,48.68,24155.0,44.5347,44.5896,44.5255,44.5805,24155.0
2021-04-07 12:00:00,48.68,48.68,48.62,48.66,52640.0,44.5805,44.5805,44.5255,44.5622,52640.0
2021-04-07 12:05:00,48.66,48.67,48.62,48.64,19671.0,44.5622,44.5713,44.5255,44.5439,19671.0
2021-04-07 12:10:00,48.63,48.67,48.62,48.62,94155.0,44.5347,44.5713,44.5255,44.5255,94155.0
2021-04-07 12:15:00,48.62,48.62,48.56,48.61,70756.0,44.5255,44.5255,44.4706,44.5164,70756.0
2021-04-07 12:20:00,48.61,48.61,48.58,48.6,31414.0,44.5164,44.5164,44.4889,44.5072,31414.0
2021-04-07 12:25:00,48.59,48.6,48.51,48.51,56908.0,44.4981,44.5072,44.4248,44.4248,56908.0
2021-04-07 12:30:00,48.51,48.55,48.51,48.52,53868.0,44.4248,44.4614,44.4248,44.434,53868.0
2021-04-07 12:35:00,48.52,48.57,48.51,48.56,39847.0,44.434,44.4797,44.4248,44.4706,39847.0
2021-04-07 12:40:00,48.55,48.56,48.51,48.51,43843.0,44.4614,44.4706,44.4248,44.4248,43843.0
2021-04-07 12:45:00,48.51,48.55,48.5,48.54,27072.0,44.4248,44.4614,44.4156,44.4523,27072.0
2021-04-07 12:50:00,48.53,48.62,48.53,48.6,34722.0,44.4431,44.5255,44.4431,44.5072,34722.0
2021-04-07 12:55:00,48.59,48.63,48.58,48.61,22547.0,44.4981,44.5347,44.4889,44.5164,22547.0
2021-04-07 13:00:00,48.61,48.61,48.56,48.57,21145.0,44.5164,44.5164,44.4706,44.4797,21145.0
2021-04-07 13:05:00,48.58,48.59,48.55,48.56,25515.0,44.4889,44.4981,44.4614,44.4706,25515.0
2021-04-07 13:10:00,48.57,48.61,48.56,48.59,49917.0,44.4797,44.5164,44.4706,44.4981,49917.0
2021-04-07 13:15:00,48.58,48.59,48.48,48.48,282998.0,44.4889,44.4981,44.3973,44.3973,282998.0
2021-04-07 13:20:00,48.48,48.51,48.48,48.5,36790.0,44.3973,44.4248,44.3973,44.4156,36790.0
2021-04-07 13:25:00,48.49,48.51,48.48,48.51,23848.0,44.4065,44.4248,44.3973,44.4248,23848.0
2021-04-07 13:30:00,48.51,48.52,48.48,48.49,31479.0,44.4248,44.434,44.3973,44.4065,31479.0
2021-04-07 13:35:00,48.48,48.51,48.48,48.48,44232.0,44.3973,44.4248,44.3973,44.3973,44232.0
2021-04-07 13:40:00,48.48,48.49,48.44,48.45,41473.0,44.3973,44.4065,44.3607,44.3699,41473.0
2021-04-07 13:45:00,48.45,48.46,48.44,48.46,34651.0,44.3699,44.379,44.3607,44.379,34651.0
2021-04-07 13:50:00,48.45,48.46,48.43,48.44,27658.0,44.3699,44.379,44.3515,44.3607,27658.0
2021-04-07 13:55:00,48.44,48.46,48.41,48.42,100934.0,44.3607,44.379,44.3332,44.3424,100934.0
2021-04-07 14:00:00,48.42,48.45,48.41,48.42,67386.0,44.3424,44.3699,44.3332,44.3424,67386.0
2021-04-07 14:05:00,48.41,48.44,48.41,48.41,46967.0,44.3332,44.3607,44.3332,44.3332,46967.0
2021-04-07 14:10:00,48.41,48.43,48.4,48.43,41258.0,44.3332,44.3515,44.3241,44.3515,41258.0
2021-04-07 14:15:00,48.43,48.44,48.39,48.4,80607.0,44.3515,44.3607,44.3149,44.3241,80607.0
2021-04-07 14:20:00,48.4,48.4,48.37,48.39,55353.0,44.3241,44.3241,44.2966,44.3149,55353.0
2021-04-07 14:25:00,48.39,48.39,48.3,48.3,81775.0,44.3149,44.3149,44.2325,44.2325,81775.0
2021-04-07 14:30:00,48.3,48.32,48.27,48.27,75535.0,44.2325,44.2508,44.205,44.205,75535.0
2021-04-07 14:35:00,48.27,48.31,48.26,48.3,95183.0,44.205,44.2416,44.1959,44.2325,95183.0
2021-04-07 14:40:00,48.3,48.32,48.29,48.3,39275.0,44.2325,44.2508,44.2233,44.2325,39275.0
2021-04-07 14:45:00,48.3,48.37,48.3,48.37,62949.0,44.2325,44.2966,44.2325,44.2966,62949.0
2021-04-07 14:50:00,48.37,48.4,48.36,48.37,39497.0,44.2966,44.3241,44.2874,44.2966,39497.0
2021-04-07 14:55:00,48.37,48.39,48.35,48.38,45686.0,44.2966,44.3149,44.2783,44.3058,45686.0
2021-04-07 15:00:00,48.38,48.38,48.35,48.37,33978.0,44.3058,44.3058,44.2783,44.2966,33978.0
2021-04-07 15:05:00,48.37,48.41,48.36,48.4,52980.0,44.2966,44.3332,44.2874,44.3241,52980.0
2021-04-07 15:10:00,48.4,48.41,48.38,48.4,30945.0,44.3241,44.3332,44.3058,44.3241,30945.0
2021-04-07 15:15:00,48.4,48.4,48.36,48.37,79602.0,44.3241,44.3241,44.2874,44.2966,79602.0
2021-04-07 15:20:00,48.36,48.4,48.35,48.4,57428.0,44.2874,44.3241,44.2783,44.3241,57428.0
2021-04-07 15:25:00,48.4,48.4,48.35,48.38,53059.0,44.3241,44.3241,44.2783,44.3058,53059.0
2021-04-07 15:30:00,48.38,48.45,48.37,48.41,115866.0,44.3058,44.3699,44.2966,44.3332,115866.0
2021-04-07 15:35:00,48.41,48.45,48.38,48.44,58962.0,44.3332,44.3699,44.3058,44.3607,58962.0
2021-04-07 15:40:00,48.44,48.45,48.42,48.44,82012.0,44.3607,44.3699,44.3424,44.3607,82012.0
2021-04-07 15:45:00,48.45,48.47,48.4,48.41,284849.0,44.3699,44.3882,44.3241,44.3332,284849.0
2021-04-07 15:50:00,48.4,48.45,48.38,48.44,191601.0,44.3241,44.3699,44.3058,44.3607,191601.0
2021-04-07 15:55:00,48.43,48.46,48.4,48.44,316359.0,44.3515,44.379,44.3241,44.3607,316359.0
2021-04-08 09:30:00,49.67,49.69,49.49,49.65,631231.0,45.4871,45.5054,45.3223,45.4688,631231.0
2021-04-08 09:35:00,49.64,49.76,49.62,49.66,414591.0,45.4596,45.5695,45.4413,45.478,414591.0
2021-04-08 09:40:00,49.66,49.7,49.57,49.68,444926.0,45.478,45.5146,45.3955,45.4963,444926.0
2021-04-08 09:45:00,49.68,49.74,49.59,49.72,391627.0,45.4963,45.5512,45.4139,45.5329,391627.0
2021-04-08 09:50:00,49.72,49.8,49.64,49.8,331328.0,45.5329,45.6062,45.4596,45.6062,331328.0
2021-04-08 09:55:00,49.8,49.8,49.71,49.72,133103.0,45.6062,45.6062,45.5237,45.5329,133103.0
2021-04-08 10:00:00,49.72,49.77,49.71,49.72,129913.0,45.5329,45.5787,45.5237,45.5329,129913.0
2021-04-08 10:05:00,49.73,49.8,49.68,49.7,157121.0,45.5421,45.6062,45.4963,45.5146,157121.0
2021-04-08 10:10:00,49.69,49.75,49.66,49.67,221654.0,45.5054,45.5604,45.478,45.4871,221654.0
2021-04-08 10:15:00,49.68,49.7,49.6,49.61,97041.0,45.4963,45.5146,45.423,45.4322,97041.0
2021-04-08 10:20:00,49.61,49.7,49.6,49.62,224969.0,45.4322,45.5146,45.423,45.4413,224969.0
2021-04-08 10:25:00,49.63,49.66,49.6,49.63,113664.0,45.4505,45.478,45.423,45.4505,113664.0
2021-04-08 10:30:00,49.62,49.68,49.59,49.62,146652.0,45.4413,45.4963,45.4139,45.4413,146652.0
2021-04-08 10:35:00,49.61,49.65,49.56,49.59,137746.0,45.4322,45.4688,45.3864,45.4139,137746.0
2021-04-08 10:40:00,49.59,49.62,49.52,49.57,141925.0,45.4139,45.4413,45.3497,45.3955,141925.0
2021-04-08 10:45:00,49.57,49.59,49.52,49.54,107688.0,45.3955,45.4139,45.3497,45.3681,107688.0
2021-04-08 10:50:00,49.54,49.57,49.5,49.55,58029.0,45.3681,45.3955,45.3314,45.3772,58029.0
2021-04-08 10:55:00,49.54,49.63,49.53,49.61,74212.0,45.3681,45.4505,45.3589,45.4322,74212.0
2021-04-08 11:00:00,49.62,49.68,49.59,49.67,102883.0,45.4413,45.4963,45.4139,45.4871,102883.0
2021-04-08 11:05:00,49.67,49.69,49.61,49.65,78979.0,45.4871,45.5054,45.4322,45.4688,78979.0
2021-04-08 11:10:00,49.65,49.65,49.55,49.55,71917.0,45.4688,45.4688,45.3772,45.3772,71917.0
2021-04-08 11:15:00,49.55,49.57,49.52,49.57,49258.0,45.3772,45.3955,45.3497,45.3955,49258.0
2021-04-08 11:20:00,49.57,49.63,49.57,49.6,61933.0,45.3955,45.4505,45.3955,45.423,61933.0
2021-04-08 11:25:00,49.59,49.68,49.59,49.67,103751.0,45.4139,45.4963,45.4139,45.4871,103751.0
2021-04-08 11:30:00,49.66,49.68,49.61,49.66,77292.0,45.478,45.4963,45.4322,45.478,77292.0
2021-04-08 11:35:00,49.66,49.68,49.61,49.63,59627.0,45.478,45.4963,45.4322,45.4505,59627.0
2021-04-08 11:40:00,49.63,49.67,49.6,49.61,128288.0,45.4505,45.4871,45.423,45.4322,128288.0
2021-04-08 11:45:00,49.61,49.62,49.58,49.62,47975.0,45.4322,45.4413,45.4047,45.4413,47975.0
2021-04-08 11:50:00,49.61,49.64,49.61,49.61,35502.0,45.4322,45.4596,45.4322,45.4322,35502.0
2021-04-08 11:55:00,49.62,49.62,49.57,49.59,43820.0,45.4413,45.4413,45.3955,45.4139,43820.0
2021-04-08 12:00:00,49.58,49.6,49.55,49.56,39085.0,45.4047,45.423,45.3772,45.3864,39085.0
2021-04-08 12:05:00,49.56,49.57,49.52,49.54,36124.0,45.3864,45.3955,45.3497,45.3681,36124.0
2021-04-08 12:10:00,49.54,49.54,49.51,49.54,32795.0,45.3681,45.3681,45.3406,45.3681,32795.0
2021-04-08 12:15:00,49.55,49.59,49.54,49.57,23771.0,45.3772,45.4139,45.3681,45.3955,23771.0
2021-04-08 12:20:00,49.57,49.57,49.54,49.55,100449.0,45.3955,45.3955,45.3681,45.3772,100449.0
2021-04-08 12:25:00,49.55,49.56,49.53,49.53,92409.0,45.3772,45.3864,45.3589,45.3589,92409.0
2021-04-08 12:30:00,49.54,49.63,49.52,49.55,258565.0,45.3681,45.4505,45.3497,45.3772,258565.0
2021-04-08 12:35:00,49.54,49.57,49.54,49.55,39922.0,45.3681,45.3955,45.3681,45.3772,39922.0
2021-04-08 12:40:00,49.54,49.55,49.53,49.55,20956.0,45.3681,45.3772,45.3589,45.3772,20956.0
2021-04-08 12:45:00,49.55,49.56,49.51,49.52,25369.0,45.3772,45.3864,45.3406,45.3497,25369.0
2021-04-08 12:50:00,49.52,49.53,49.51,49.52,26501.0,45.3497,45.3589,45.3406,45.3497,26501.0
2021-04-08 12:55:00,49.51,49.52,49.46,49.47,20348.0,45.3406,45.3497,45.2948,45.304,20348.0
2021-04-08 13:00:00,49.47,49.5,49.45,49.48,74029.0,45.304,45.3314,45.2856,45.3131,74029.0
2021-04-08 13:05:00,49.48,49.49,49.46,49.47,23098.0,45.3131,45.3223,45.2948,45.304,23098.0
2021-04-08 13:10:00,49.47,49.49,49.46,49.48,30067.0,45.304,45.3223,45.2948,45.3131,30067.0
2021-04-08 13:15:00,49.48,49.52,49.48,49.52,21273.0,45.3131,45.3497,45.3131,45.3497,21273.0
2021-04-08 13:20:00,49.52,49.54,49.49,49.51,31542.0,45.3497,45.3681,45.3223,45.3406,31542.0
2021-04-08 13:25:00,49.51,49.52,49.49,49.5,22741.0,45.3406,45.3497,45.3223,45.3314,22741.0
2021-04-08 13:30:00,49.5,49.51,49.47,49.48,21836.0,45.3314,45.3406,45.304,45.3131,21836.0
2021-04-08 13:35:00,49.48,49.49,49.47,49.48,13144.0,45.3131,45.3223,45.304,45.3131,13144.0
2021-04-08 13:40:00,49.48,49.48,49.46,49.47,25224.0,45.3131,45.3131,45.2948,45.304,25224.0
2021-04-08 13:45:00,49.47,49.5,49.46,49.5,31214.0,45.304,45.3314,45.2948,45.3314,31214.0
2021-04-08 13:50:00,49.5,49.51,49.48,49.51,26373.0,45.3314,45.3406,45.3131,45.3406,26373.0
2021-04-08 13:55:00,49.5,49.51,49.47,49.48,24372.0,45.3314,45.3406,45.304,45.3131,24372.0
2021-04-08 14:00:00,49.49,49.49,49.46,49.47,26332.0,45.3223,45.3223,45.2948,45.304,26332.0
2021-04-08 14:05:00,49.47,49.48,49.46,49.46,13125.0,45.304,45.3131,45.2948,45.2948,13125.0
2021-04-08 14:10:00,49.46,49.49,49.45,49.48,37458.0,45.2948,45.3223,45.2856,45.3131,37458.0
2021-04-08 14:15:00,49.48,49.49,49.46,49.48,29936.0,45.3131,45.3223,45.2948,45.3131,29936.0
2021-04-08 14:20:00,49.48,49.5,49.45,49.49,61560.0,45.3131,45.3314,45.2856,45.3223,61560.0
2021-04-08 14:25:00,49.49,49.52,49.48,49.52,15657.0,45.3223,45.3497,45.3131,45.3497,15657.0
2021-04-08 14:30:00,49.51,49.52,49.46,49.48,46750.0,45.3406,45.3497,45.2948,45.3131,46750.0
2021-04-08 14:35:00,49.49,49.5,49.48,49.49,12013.0,45.3223,45.3314,45.3131,45.3223,12013.0
2021-04-08 14:40:00,49.48,49.5,49.45,49.48,106914.0,45.3131,45.3314,45.2856,45.3131,106914.0
2021-04-08 14:45:00,49.48,49.48,49.44,49.46,41343.0,45.3131,45.3131,45.2765,45.2948,41343.0
2021-04-08 14:50:00,49.46,49.47,49.43,49.45,34022.0,45.2948,45.304,45.2673,45.2856,34022.0
2021-04-08 14:55:00,49.46,49.49,49.45,49.48,16256.0,45.2948,45.3223,45.2856,45.3131,16256.0
2021-04-08 15:00:00,49.48,49.53,49.47,49.52,84017.0,45.3131,45.3589,45.304,45.3497,84017.0
2021-04-08 15:05:00,49.52,49.52,49.47,49.48,52676.0,45.3497,45.3497,45.304,45.3131,52676.0
2021-04-08 15:10:00,49.48,49.49,49.45,49.47,52900.0,45.3131,45.3223,45.2856,45.304,52900.0
2021-04-08 15:15:00,49.47,49.49,49.46,49.47,132205.0,45.304,45.3223,45.2948,45.304,132205.0
2021-04-08 15:20:00,49.47,49.5,49.46,49.47,54922.0,45.304,45.3314,45.2948,45.304,54922.0
2021-04-08 15:25:00,49.47,49.54,49.46,49.51,148201.0,45.304,45.3681,45.2948,45.3406,148201.0
2021-04-08 15:30:00,49.51,49.55,49.5,49.54,104740.0,45.3406,45.3772,45.3314,45.3681,104740.0
2021-04-08 15:35:00,49.53,49.54,49.49,49.5,188163.0,45.3589,45.3681,45.3223,45.3314,188163.0
2021-04-08 15:40:00,49.5,49.51,49.47,49.5,66644.0,45.3314,45.3406,45.304,45.3314,66644.0
2021-04-08 15:45:00,49.5,49.5,49.46,49.48,110730.0,45.3314,45.3314,45.2948,45.3131,110730.0
2021-04-08 15:50:00,49.47,49.49,49.45,49.48,175615.0,45.304,45.3223,45.2856,45.3131,175615.0
2021-04-08 15:55:00,49.48,49.49,49.42,49.49,355400.0,45.3131,45.3223,45.2582,45.3223,355400.0
2021-04-09 09:30:00,50.15,50.16,49.85,49.95,603317.0,45.9267,45.9359,45.652,45.7435,603317.0
2021-04-09 09:35:00,49.94,50.02,49.86,49.97,166095.0,45.7344,45.8076,45.6611,45.7619,166095.0
2021-04-09 09:40:00,49.98,50.12,49.97,50.05,221686.0,45.771,45.8992,45.7619,45.8351,221686.0
2021-04-09 09:45:00,50.05,50.06,49.87,49.97,154233.0,45.8351,45.8443,45.6703,45.7619,154233.0
2021-04-09 09:50:00,49.98,50.0,49.84,49.84,186277.0,45.771,45.7893,45.6428,45.6428,186277.0
2021-04-09 09:55:00,49.85,49.92,49.81,49.91,146753.0,45.652,45.7161,45.6153,45.7069,146753.0
2021-04-09 10:00:00,49.91,49.93,49.86,49.88,118647.0,45.7069,45.7252,45.6611,45.6794,118647.0
2021-04-09 10:05:00,49.88,49.92,49.83,49.89,191156.0,45.6794,45.7161,45.6336,45.6886,191156.0
2021-04-09 10:10:00,49.89,49.98,49.88,49.9,122500.0,45.6886,45.771,45.6794,45.6977,122500.0
2021-04-09 10:15:00,49.91,49.92,49.85,49.88,125883.0,45.7069,45.7161,45.652,45.6794,125883.0
2021-04-09 10:20:00,49.89,49.92,49.82,49.86,143648.0,45.6886,45.7161,45.6245,45.6611,143648.0
2021-04-09 10:25:00,49.87,49.92,49.82,49.82,99676.0,45.6703,45.7161,45.6245,45.6245,99676.0
2021-04-09 10:30:00,49.82,49.88,49.79,49.88,108920.0,45.6245,45.6794,45.597,45.6794,108920.0
2021-04-09 10:35:00,49.87,49.89,49.84,49.85,78667.0,45.6703,45.6886,45.6428,45.652,78667.0
2021-04-09 10:40:00,49.85,49.86,49.82,49.84,70491.0,45.652,45.6611,45.6245,45.6428,70491.0
2021-04-09 10:45:00,49.84,49.84,49.81,49.83,98953.0,45.6428,45.6428,45.6153,45.6336,98953.0
2021-04-09 10:50:00,49.83,49.85,49.76,49.78,100931.0,45.6336,45.652,45.5695,45.5879,100931.0
2021-04-09 10:55:00,49.78,49.79,49.72,49.75,103587.0,45.5879,45.597,45.5329,45.5604,103587.0
2021-04-09 11:00:00,49.74,49.76,49.68,49.7,140492.0,45.5512,45.5695,45.4963,45.5146,140492.0
2021-04-09 11:05:00,49.69,49.77,49.69,49.75,63976.0,45.5054,45.5787,45.5054,45.5604,63976.0
2021-04-09 11:10:00,49.75,49.86,49.73,49.84,66588.0,45.5604,45.6611,45.5421,45.6428,66588.0
2021-04-09 11:15:00,49.84,49.9,49.83,49.88,121624.0,45.6428,45.6977,45.6336,45.6794,121624.0
2021-04-09 11:20:00,49.87,49.91,49.85,49.91,147165.0,45.6703,45.7069,45.652,45.7069,147165.0
2021-04-09 11:25:00,49.91,49.93,49.85,49.88,261270.0,45.7069,45.7252,45.652,45.6794,261270.0
2021-04-09 11:30:00,49.88,49.98,49.88,49.96,161494.0,45.6794,45.771,45.6794,45.7527,161494.0
2021-04-09 11:35:00,49.96,49.96,49.91,49.93,23370.0,45.7527,45.7527,45.7069,45.7252,23370.0
2021-04-09 11:40:00,49.92,49.92,49.86,49.86,28153.0,45.7161,45.7161,45.6611,45.6611,28153.0
2021-04-09 11:45:00,49.87,49.87,49.82,49.83,19469.0,45.6703,45.6703,45.6245,45.6336,19469.0
2021-04-09 11:50:00,49.83,49.85,49.82,49.85,25905.0,45.6336,45.652,45.6245,45.652,25905.0
2021-04-09 11:55:00,49.85,49.88,49.85,49.86,14975.0,45.652,45.6794,45.652,45.6611,14975.0
2021-04-09 12:00:00,49.86,49.87,49.85,49.87,9439.0,45.6611,45.6703,45.652,45.6703,9439.0
2021-04-09 12:05:00,49.87,49.88,49.82,49.83,36071.0,45.6703,45.6794,45.6245,45.6336,36071.0
2021-04-09 12:10:00,49.84,49.84,49.81,49.82,25385.0,45.6428,45.6428,45.6153,45.6245,25385.0
2021-04-09 12:15:00,49.82,49.82,49.8,49.82,33309.0,45.6245,45.6245,45.6062,45.6245,33309.0
2021-04-09 12:20:00,49.82,49.82,49.78,49.81,30173.0,45.6245,45.6245,45.5879,45.6153,30173.0
2021-04-09 12:25:00,49.81,49.82,49.8,49.8,17905.0,45.6153,45.6245,45.6062,45.6062,17905.0
2021-04-09 12:30:00,49.8,49.83,49.79,49.82,25737.0,45.6062,45.6336,45.597,45.6245,25737.0
2021-04-09 12:35:00,49.82,49.82,49.79,49.8,34657.0,45.6245,45.6245,45.597,45.6062,34657.0
2021-04-09 12:40:00,49.8,49.81,49.79,49.8,18223.0,45.6062,45.6153,45.597,45.6062,18223.0
2021-04-09 12:45:00,49.8,49.8,49.77,49.79,31700.0,45.6062,45.6062,45.5787,45.597,31700.0
2021-04-09 12:50:00,49.79,49.81,49.78,49.8,18494.0,45.597,45.6153,45.5879,45.6062,18494.0
2021-04-09 12:55:00,49.79,49.8,49.78,49.8,30341.0,45.597,45.6062,45.5879,45.6062,30341.0
2021-04-09 13:00:00,49.8,49.8,49.77,49.78,32978.0,45.6062,45.6062,45.5787,45.5879,32978.0
2021-04-09 13:05:00,49.78,49.81,49.78,49.79,27517.0,45.5879,45.6153,45.5879,45.597,27517.0
2021-04-09 13:10:00,49.78,49.79,49.76,49.76,40106.0,45.5879,45.597,45.5695,45.5695,40106.0
2021-04-09 13:15:00,49.76,49.79,49.75,49.78,25632.0,45.5695,45.597,45.5604,45.5879,25632.0
2021-04-09 13:20:00,49.78,49.78,49.76,49.77,26595.0,45.5879,45.5879,45.5695,45.5787,26595.0
2021-04-09 13:25:00,49.77,49.79,49.76,49.78,27667.0,45.5787,45.597,45.5695,45.5879,27667.0
2021-04-09 13:30:00,49.78,49.78,49.74,49.75,32328.0,45.5879,45.5879,45.5512,45.5604,32328.0
2021-04-09 13:35:00,49.75,49.77,49.74,49.77,37328.0,45.5604,45.5787,45.5512,45.5787,37328.0
2021-04-09 13:40:00,49.77,49.79,49.76,49.78,10977.0,45.5787,45.597,45.5695,45.5879,10977.0
2021-04-09 13:45:00,49.78,49.81,49.77,49.81,18912.0,45.5879,45.6153,45.5787,45.6153,18912.0
2021-04-09 13:50:00,49.8,49.83,49.78,49.82,23560.0,45.6062,45.6336,45.5879,45.6245,23560.0
2021-04-09 13:55:00,49.82,49.86,49.81,49.85,25603.0,45.6245,45.6611,45.6153,45.652,25603.0
2021-04-09 14:00:00,49.86,49.86,49.79,49.82,71945.0,45.6611,45.6611,45.597,45.6245,71945.0
2021-04-09 14:05:00,49.82,49.83,49.79,49.8,36255.0,45.6245,45.6336,45.597,45.6062,36255.0
2021-04-09 14:10:00,49.8,49.8,49.77,49.78,30806.0,45.6062,45.6062,45.5787,45.5879,30806.0
2021-04-09 14:15:00,49.77,49.78,49.76,49.77,16111.0,45.5787,45.5879,45.5695,45.5787,16111.0
2021-04-09 14:20:00,49.77,49.82,49.76,49.82,36402.0,45.5787,45.6245,45.5695,45.6245,36402.0
2021-04-09 14:25:00,49.82,49.83,49.79,49.8,16333.0,45.6245,45.6336,45.597,45.6062,16333.0
2021-04-09 14:30:00,49.79,49.8,49.77,49.79,24004.0,45.597,45.6062,45.5787,45.597,24004.0
2021-04-09 14:35:00,49.79,49.81,49.78,49.8,25126.0,45.597,45.6153,45.5879,45.6062,25126.0
2021-04-09 14:40:00,49.8,49.81,49.78,49.8,20456.0,45.6062,45.6153,45.5879,45.6062,20456.0
2021-04-09 14:45:00,49.8,49.8,49.77,49.78,42514.0,45.6062,45.6062,45.5787,45.5879,42514.0
2021-04-09 14:50:00,49.78,49.8,49.77,49.79,28996.0,45.5879,45.6062,45.5787,45.597,28996.0
2021-04-09 14:55:00,49.79,49.79,49.77,49.79,23847.0,45.597,45.597,45.5787,45.597,23847.0
2021-04-09 15:00:00,49.79,49.81,49.78,49.8,20348.0,45.597,45.6153,45.5879,45.6062,20348.0
2021-04-09 15:05:00,49.81,49.82,49.8,49.82,30110.0,45.6153,45.6245,45.6062,45.6245,30110.0
2021-04-09 15:10:00,49.82,49.83,49.79,49.8,23943.0,45.6245,45.6336,45.597,45.6062,23943.0
2021-04-09 15:15:00,49.8,49.83,49.8,49.83,23664.0,45.6062,45.6336,45.6062,45.6336,23664.0
2021-04-09 15:20:00,49.83,49.88,49.82,49.88,57356.0,45.6336,45.6794,45.6245,45.6794,57356.0
2021-04-09 15:25:00,49.88,49.91,49.87,49.91,29098.0,45.6794,45.7069,45.6703,45.7069,29098.0
2021-04-09 15:30:00,49.91,49.93,49.88,49.91,48843.0,45.7069,45.7252,45.6794,45.7069,48843.0
2021-04-09 15:35:00,49.91,49.96,49.9,49.94,80689.0,45.7069,45.7527,45.6977,45.7344,80689.0
2021-04-09 15:40:00,49.94,49.95,49.9,49.94,110449.0,45.7344,45.7435,45.6977,45.7344,110449.0
2021-04-09 15:45:00,49.94,49.96,49.93,49.94,85040.0,45.7344,45.7527,45.7252,45.7344,85040.0
2021-04-09 15:50:00,49.94,49.96,49.91,49.95,104903.0,45.7344,45.7527,45.7069,45.7435,104903.0
2021-04-09 15:55:00,49.94,49.97,49.92,49.94,307850.0,45.7344,45.7619,45.7161,45.7344,307850.0
2021-04-12 09:30:00,49.84,49.92,49.66,49.66,340630.0,45.6428,45.7161,45.478,45.478,340630.0
2021-04-12 09:35:00,49.66,49.67,49.56,49.63,124761.0,45.478,45.4871,45.3864,45.4505,124761.0
2021-04-12 09:40:00,49.63,49.63,49.52,49.52,109372.0,45.4505,45.4505,45.3497,45.3497,109372.0
2021-04-12 09:45:00,49.52,49.62,49.51,49.59,121155.0,45.3497,45.4413,45.3406,45.4139,121155.0
2021-04-12 09:50:00,49.59,49.66,49.57,49.6,168906.0,45.4139,45.478,45.3955,45.423,168906.0
2021-04-12 09:55:00,49.6,49.65,49.58,49.62,175933.0,45.423,45.4688,45.4047,45.4413,175933.0
2021-04-12 10:00:00,49.63,49.7,49.56,49.56,119564.0,45.4505,45.5146,45.3864,45.3864,119564.0
2021-04-12 10:05:00,49.56,49.61,49.5,49.53,157441.0,45.3864,45.4322,45.3314,45.3589,157441.0
2021-04-12 10:10:00,49.53,49.57,49.49,49.55,87905.0,45.3589,45.3955,45.3223,45.3772,87905.0
2021-04-12 10:15:00,49.55,49.57,49.5,49.55,147402.0,45.3772,45.3955,45.3314,45.3772,147402.0
2021-04-12 10:20:00,49.54,49.56,49.51,49.54,135751.0,45.3681,45.3864,45.3406,45.3681,135751.0
2021-04-12 10:25:00,49.55,49.56,49.51,49.53,224683.0,45.3772,45.3864,45.3406,45.3589,224683.0
2021-04-12 10:30:00,49.53,49.54,49.4,49.44,122825.0,45.3589,45.3681,45.2399,45.2765,122825.0
2021-04-12 10:35:00,49.44,49.46,49.4,49.44,87542.0,45.2765,45.2948,45.2399,45.2765,87542.0
2021-04-12 10:40:00,49.45,49.45,49.42,49.45,92485.0,45.2856,45.2856,45.2582,45.2856,92485.0
2021-04-12 10:45:00,49.44,49.5,49.44,49.48,112201.0,45.2765,45.3314,45.2765,45.3131,112201.0
2021-04-12 10:50:00,49.48,49.54,49.47,49.54,50225.0,45.3131,45.3681,45.304,45.3681,50225.0
2021-04-12 10:55:00,49.54,49.55,49.5,49.5,80721.0,45.3681,45.3772,45.3314,45.3314,80721.0
2021-04-12 11:00:00,49.51,49.52,49.46,49.46,57291.0,45.3406,45.3497,45.2948,45.2948,57291.0
2021-04-12 11:05:00,49.46,49.51,49.46,49.51,75467.0,45.2948,45.3406,45.2948,45.3406,75467.0
2021-04-12 11:10:00,49.51,49.65,49.5,49.65,131375.0,45.3406,45.4688,45.3314,45.4688,131375.0
2021-04-12 11:15:00,49.64,49.65,49.61,49.64,104754.0,45.4596,45.4688,45.4322,45.4596,104754.0
2021-04-12 11:20:00,49.63,49.64,49.6,49.62,111223.0,45.4505,45.4596,45.423,45.4413,111223.0
2021-04-12 11:25:00,49.62,49.64,49.6,49.64,48025.0,45.4413,45.4596,45.423,45.4596,48025.0
2021-04-12 11:30:00,49.64,49.7,49.63,49.66,73945.0,45.4596,45.5146,45.4505,45.478,73945.0
2021-04-12 11:35:00,49.65,49.65,49.61,49.63,28436.0,45.4688,45.4688,45.4322,45.4505,28436.0
2021-04-12 11:40:00,49.63,49.63,49.58,49.61,125838.0,45.4505,45.4505,45.4047,45.4322,125838.0
2021-04-12 11:45:00,49.6,49.6,49.57,49.58,70628.0,45.423,45.423,45.3955,45.4047,70628.0
2021-04-12 11:50:00,49.58,49.58,49.55,49.57,31409.0,45.4047,45.4047,45.3772,45.3955,31409.0
2021-04-12 11:55:00,49.57,49.6,49.55,49.59,48339.0,45.3955,45.423,45.3772,45.4139,48339.0
2021-04-12 12:00:00,49.59,49.6,49.57,49.6,36493.0,45.4139,45.423,45.3955,45.423,36493.0
2021-04-12 12:05:00,49.59,49.6,49.55,49.55,42713.0,45.4139,45.423,45.3772,45.3772,42713.0
2021-04-12 12:10:00,49.55,49.58,49.54,49.58,145972.0,45.3772,45.4047,45.3681,45.4047,145972.0
2021-04-12 12:15:00,49.58,49.6,49.57,49.59,40373.0,45.4047,45.423,45.3955,45.4139,40373.0
2021-04-12 12:20:00,49.59,49.61,49.59,49.61,30488.0,45.4139,45.4322,45.4139,45.4322,30488.0
2021-04-12 12:25:00,49.61,49.63,49.6,49.61,43909.0,45.4322,45.4505,45.423,45.4322,43909.0
2021-04-12 12:30:00,49.61,49.66,49.6,49.62,17640.0,45.4322,45.478,45.423,45.4413,17640.0
2021-04-12 12:35:00,49.62,49.62,49.59,49.6,45046.0,45.4413,45.4413,45.4139,45.423,45046.0
2021-04-12 12:40:00,49.6,49.61,49.58,49.59,37038.0,45.423,45.4322,45.4047,45.4139,37038.0
2021-04-12 12:45:00,49.59,49.6,49.58,49.58,30090.0,45.4139,45.423,45.4047,45.4047,30090.0
2021-04-12 12:50:00,49.59,49.61,49.58,49.61,32172.0,45.4139,45.4322,45.4047,45.4322,32172.0
2021-04-12 12:55:00,49.61,49.62,49.57,49.59,48972.0,45.4322,45.4413,45.3955,45.4139,48972.0
2021-04-12 13:00:00,49.59,49.59,49.55,49.55,27253.0,45.4139,45.4139,45.3772,45.3772,27253.0
2021-04-12 13:05:00,49.55,49.56,49.54,49.55,20682.0,45.3772,45.3864,45.3681,45.3772,20682.0
2021-04-12 13:10:00,49.55,49.56,49.53,49.55,19054.0,45.3772,45.3864,45.3589,45.3772,19054.0
2021-04-12 13:15:00,49.54,49.55,49.52,49.53,28323.0,45.3681,45.3772,45.3497,45.3589,28323.0
2021-04-12 13:20:00,49.53,49.54,49.51,49.52,41482.0,45.3589,45.3681,45.3406,45.3497,41482.0
2021-04-12 13:25:00,49.52,49.52,49.51,49.52,9534.0,45.3497,45.3497,45.3406,45.3497,9534.0
2021-04-12 13:30:00,49.51,49.53,49.48,49.51,44883.0,45.3406,45.3589,45.3131,45.3406,44883.0
2021-04-12 13:35:00,49.51,49.51,49.46,49.48,53431.0,45.3406,45.3406,45.2948,45.3131,53431.0
2021-04-12 13:40:00,49.48,49.49,49.48,49.48,24070.0,45.3131,45.3223,45.3131,45.3131,24070.0
2021-04-12 13:45:00,49.48,49.51,49.47,49.49,25439.0,45.3131,45.3406,45.304,45.3223,25439.0
2021-04-12 13:50:00,49.48,49.49,49.41,49.45,70507.0,45.3131,45.3223,45.249,45.2856,70507.0
2021-04-12 13:55:00,49.44,49.45,49.41,49.42,36268.0,45.2765,45.2856,45.249,45.2582,36268.0
2021-04-12 14:00:00,49.43,49.45,49.42,49.45,42672.0,45.2673,45.2856,45.2582,45.2856,42672.0
2021-04-12 14:05:00,49.44,49.49,49.43,49.48,33757.0,45.2765,45.3223,45.2673,45.3131,33757.0
2021-04-12 14:10:00,49.48,49.52,49.45,49.52,66599.0,45.3131,45.3497,45.2856,45.3497,66599.0
2021-04-12 14:15:00,49.52,49.54,49.5,49.54,42514.0,45.3497,45.3681,45.3314,45.3681,42514.0
2021-04-12 14:20:00,49.53,49.53,49.49,49.53,37910.0,45.3589,45.3589,45.3223,45.3589,37910.0
2021-04-12 14:25:00,49.53,49.54,49.51,49.54,28091.0,45.3589,45.3681,45.3406,45.3681,28091.0
2021-04-12 14:30:00,49.53,49.53,49.5,49.52,65630.0,45.3589,45.3589,45.3314,45.3497,65630.0
2021-04-12 14:35:00,49.52,49.52,49.48,49.5,52448.0,45.3497,45.3497,45.3131,45.3314,52448.0
2021-04-12 14:40:00,49.5,49.51,49.45,49.5,65422.0,45.3314,45.3406,45.2856,45.3314,65422.0
2021-04-12 14:45:00,49.5,49.5,49.47,49.48,32387.0,45.3314,45.3314,45.304,45.3131,32387.0
2021-04-12 14:50:00,49.48,49.5,49.47,49.49,28787.0,45.3131,45.3314,45.304,45.3223,28787.0
2021-04-12 14:55:00,49.48,49.5,49.48,49.49,27813.0,45.3131,45.3314,45.3131,45.3223,27813.0
2021-04-12 15:00:00,49.49,49.52,49.48,49.48,43346.0,45.3223,45.3497,45.3131,45.3131,43346.0
2021-04-12 15:05:00,49.49,49.5,49.47,49.48,87707.0,45.3223,45.3314,45.304,45.3131,87707.0
2021-04-12 15:10:00,49.48,49.49,49.46,49.47,39791.0,45.3131,45.3223,45.2948,45.304,39791.0
2021-04-12 15:15:00,49.47,49.48,49.38,49.4,198096.0,45.304,45.3131,45.2215,45.2399,198096.0
2021-04-12 15:20:00,49.39,49.42,49.37,49.38,105343.0,45.2307,45.2582,45.2124,45.2215,105343.0
2021-04-12 15:25:00,49.38,49.39,49.36,49.38,106938.0,45.2215,45.2307,45.2032,45.2215,106938.0
2021-04-12 15:30:00,49.38,49.4,49.37,49.4,157253.0,45.2215,45.2399,45.2124,45.2399,157253.0
2021-04-12 15:35:00,49.4,49.43,49.38,49.43,109317.0,45.2399,45.2673,45.2215,45.2673,109317.0
2021-04-12 15:40:00,49.43,49.45,49.41,49.43,165303.0,45.2673,45.2856,45.249,45.2673,165303.0
2021-04-12 15:45:00,49.44,49.45,49.42,49.42,139335.0,45.2765,45.2856,45.2582,45.2582,139335.0
2021-04-12 15:50:00,49.42,49.44,49.41,49.42,244874.0,45.2582,45.2765,45.249,45.2582,244874.0
2021-04-12 15:55:00,49.43,49.45,49.38,49.43,467278.0,45.2673,45.2856,45.2215,45.2673,467278.0
2021-04-13 09:30:00,49.21,49.22,49.08,49.12,241749.0,45.0659,45.075,44.9468,44.9834,241749.0
2021-04-13 09:35:00,49.12,49.25,49.11,49.25,239537.0,44.9834,45.1025,44.9743,45.1025,239537.0
2021-04-13 09:40:00,49.25,49.36,49.25,49.35,131474.0,45.1025,45.2032,45.1025,45.1941,131474.0
2021-04-13 09:45:00,49.35,49.45,49.32,49.41,156373.0,45.1941,45.2856,45.1666,45.249,156373.0
2021-04-13 09:50:00,49.42,49.52,49.42,49.5,95455.0,45.2582,45.3497,45.2582,45.3314,95455.0
2021-04-13 09:55:00,49.5,49.58,49.46,49.55,69015.0,45.3314,45.4047,45.2948,45.3772,69015.0
2021-04-13 10:00:00,49.56,49.59,49.52,49.57,73814.0,45.3864,45.4139,45.3497,45.3955,73814.0
2021-04-13 10:05:00,49.57,49.59,49.5,49.57,138551.0,45.3955,45.4139,45.3314,45.3955,138551.0
2021-04-13 10:10:00,49.58,49.6,49.53,49.54,216020.0,45.4047,45.423,45.3589,45.3681,216020.0
2021-04-13 10:15:00,49.53,49.56,49.51,49.53,58229.0,45.3589,45.3864,45.3406,45.3589,58229.0
2021-04-13 10:20:00,49.53,49.53,49.49,49.5,65470.0,45.3589,45.3589,45.3223,45.3314,65470.0
2021-04-13 10:25:00,49.5,49.51,49.44,49.46,52090.0,45.3314,45.3406,45.2765,45.2948,52090.0
2021-04-13 10:30:00,49.46,49.47,49.39,49.4,62352.0,45.2948,45.304,45.2307,45.2399,62352.0
2021-04-13 10:35:00,49.39,49.4,49.3,49.3,71452.0,45.2307,45.2399,45.1483,45.1483,71452.0
2021-04-13 10:40:00,49.3,49.33,49.28,49.31,61140.0,45.1483,45.1757,45.13,45.1574,61140.0
2021-04-13 10:45:00,49.32,49.36,49.28,49.29,76963.0,45.1666,45.2032,45.13,45.1391,76963.0
2021-04-13 10:50:00,49.29,49.35,49.29,49.3,55483.0,45.1391,45.1941,45.1391,45.1483,55483.0
2021-04-13 10:55:00,49.3,49.35,49.29,49.32,49891.0,45.1483,45.1941,45.1391,45.1666,49891.0
2021-04-13 11:00:00,49.32,49.34,49.28,49.3,110152.0,45.1666,45.1849,45.13,45.1483,110152.0
2021-04-13 11:05:00,49.3,49.31,49.27,49.29,58498.0,45.1483,45.1574,45.1208,45.1391,58498.0
2021-04-13 11:10:00,49.28,49.3,49.22,49.26,172548.0,45.13,45.1483,45.075,45.1116,172548.0
2021-04-13 11:15:00,49.26,49.28,49.23,49.23,255875.0,45.1116,45.13,45.0842,45.0842,255875.0
2021-04-13 11:20:00,49.23,49.25,49.21,49.21,192877.0,45.0842,45.1025,45.0659,45.0659,192877.0
2021-04-13 11:25:00,49.21,49.22,49.19,49.21,103575.0,45.0659,45.075,45.0475,45.0659,103575.0
2021-04-13 11:30:00,49.21,49.22,49.11,49.17,184514.0,45.0659,45.075,44.9743,45.0292,184514.0
2021-04-13 11:35:00,49.17,49.21,49.15,49.21,59539.0,45.0292,45.0659,45.0109,45.0659,59539.0
2021-04-13 11:40:00,49.21,49.22,49.2,49.2,35968.0,45.0659,45.075,45.0567,45.0567,35968.0
2021-04-13 11:45:00,49.21,49.21,49.18,49.18,26423.0,45.0659,45.0659,45.0384,45.0384,26423.0
2021-04-13 11:50:00,49.19,49.19,49.13,49.13,37090.0,45.0475,45.0475,44.9926,44.9926,37090.0
2021-04-13 11:55:00,49.14,49.14,49.09,49.11,107737.0,45.0017,45.0017,44.956,44.9743,107737.0
2021-04-13 12:00:00,49.11,49.12,49.09,49.1,43517.0,44.9743,44.9834,44.956,44.9651,43517.0
2021-04-13 12:05:00,49.09,49.11,49.04,49.05,58747.0,44.956,44.9743,44.9102,44.9193,58747.0
2021-04-13 12:10:00,49.04,49.07,49.03,49.05,58744.0,44.9102,44.9376,44.901,44.9193,58744.0
2021-04-13 12:15:00,49.05,49.05,49.0,49.01,102064.0,44.9193,44.9193,44.8735,44.8827,102064.0
2021-04-13 12:20:00,49.02,49.08,49.02,49.07,73042.0,44.8919,44.9468,44.8919,44.9376,73042.0
2021-04-13 12:25:00,49.07,49.07,49.03,49.03,29495.0,44.9376,44.9376,44.901,44.901,29495.0
2021-04-13 12:30:00,49.04,49.06,49.03,49.04,78410.0,44.9102,44.9285,44.901,44.9102,78410.0
2021-04-13 12:35:00,49.04,49.06,49.02,49.05,75205.0,44.9102,44.9285,44.8919,44.9193,75205.0
2021-04-13 12:40:00,49.06,49.09,49.06,49.08,39983.0,44.9285,44.956,44.9285,44.9468,39983.0
2021-04-13 12:45:00,49.08,49.08,49.02,49.03,39426.0,44.9468,44.9468,44.8919,44.901,39426.0
2021-04-13 12:50:00,49.03,49.03,49.0,49.02,35695.0,44.901,44.901,44.8735,44.8919,35695.0
2021-04-13 12:55:00,49.01,49.02,49.0,49.01,34014.0,44.8827,44.8919,44.8735,44.8827,34014.0
2021-04-13 13:00:00,49.01,49.01,48.96,49.0,87006.0,44.8827,44.8827,44.8369,44.8735,87006.0
2021-04-13 13:05:00,49.0,49.02,48.97,48.98,62906.0,44.8735,44.8919,44.8461,44.8552,62906.0
2021-04-13 13:10:00,48.99,49.0,48.96,48.99,34160.0,44.8644,44.8735,44.8369,44.8644,34160.0
2021-04-13 13:15:00,48.99,49.01,48.98,49.01,27472.0,44.8644,44.8827,44.8552,44.8827,27472.0
2021-04-13 13:20:00,49.01,49.02,49.0,49.01,17575.0,44.8827,44.8919,44.8735,44.8827,17575.0
2021-04-13 13:25:00,49.02,49.03,49.01,49.02,38474.0,44.8919,44.901,44.8827,44.8919,38474.0
2021-04-13 13:30:00,49.02,49.04,49.0,49.01,50000.0,44.8919,44.9102,44.8735,44.8827,50000.0
2021-04-13 13:35:00,49.0,49.01,48.98,49.0,26603.0,44.8735,44.8827,44.8552,44.8735,26603.0
2021-04-13 13:40:00,48.99,49.0,48.99,49.0,36727.0,44.8644,44.8735,44.8644,44.8735,36727.0
2021-04-13 13:45:00,48.99,49.04,48.99,49.02,38530.0,44.8644,44.9102,44.8644,44.8919,38530.0
2021-04-13 13:50:00,49.01,49.01,48.97,48.98,74580.0,44.8827,44.8827,44.8461,44.8552,74580.0
2021-04-13 13:55:00,48.99,49.0,48.97,48.99,25949.0,44.8644,44.8735,44.8461,44.8644,25949.0
2021-04-13 14:00:00,49.0,49.02,48.99,49.02,45224.0,44.8735,44.8919,44.8644,44.8919,45224.0
2021-04-13 14:05:00,49.02,49.04,49.0,49.03,39435.0,44.8919,44.9102,44.8735,44.901,39435.0
2021-04-13 14:10:00,49.02,49.09,49.02,49.09,37010.0,44.8919,44.956,44.8919,44.956,37010.0
2021-04-13 14:15:00,49.09,49.09,49.07,49.08,17992.0,44.956,44.956,44.9376,44.9468,17992.0
2021-04-13 14:20:00,49.08,49.09,49.06,49.09,43557.0,44.9468,44.956,44.9285,44.956,43557.0
2021-04-13 14:25:00,49.09,49.12,49.08,49.11,69934.0,44.956,44.9834,44.9468,44.9743,69934.0
2021-04-13 14:30:00,49.12,49.12,49.1,49.11,39759.0,44.9834,44.9834,44.9651,44.9743,39759.0
2021-04-13 14:35:00,49.11,49.13,49.1,49.12,40469.0,44.9743,44.9926,44.9651,44.9834,40469.0
2021-04-13 14:40:00,49.12,49.12,49.06,49.09,55225.0,44.9834,44.9834,44.9285,44.956,55225.0
2021-04-13 14:45:00,49.09,49.09,49.06,49.08,47570.0,44.956,44.956,44.9285,44.9468,47570.0
2021-04-13 14:50:00,49.08,49.1,49.07,49.1,59122.0,44.9468,44.9651,44.9376,44.9651,59122.0
2021-04-13 14:55:00,49.09,49.13,49.07,49.12,53126.0,44.956,44.9926,44.9376,44.9834,53126.0
2021-04-13 15:00:00,49.13,49.16,49.11,49.15,32340.0,44.9926,45.0201,44.9743,45.0109,32340.0
2021-04-13 15:05:00,49.15,49.16,49.12,49.13,72222.0,45.0109,45.0201,44.9834,44.9926,72222.0
2021-04-13 15:10:00,49.13,49.18,49.12,49.17,54781.0,44.9926,45.0384,44.9834,45.0292,54781.0
2021-04-13 15:15:00,49.17,49.22,49.17,49.2,38220.0,45.0292,45.075,45.0292,45.0567,38220.0
2021-04-13 15:20:00,49.2,49.22,49.19,49.2,79375.0,45.0567,45.075,45.0475,45.0567,79375.0
2021-04-13 15:25:00,49.19,49.21,49.18,49.18,109824.0,45.0475,45.0659,45.0384,45.0384,109824.0
2021-04-13 15:30:00,49.19,49.2,49.15,49.19,95227.0,45.0475,45.0567,45.0109,45.0475,95227.0
2021-04-13 15:35:00,49.19,49.22,49.18,49.21,60747.0,45.0475,45.075,45.0384,45.0659,60747.0
2021-04-13 15:40:00,49.22,49.25,49.2,49.2,91237.0,45.075,45.1025,45.0567,45.0567,91237.0
2021-04-13 15:45:00,49.21,49.24,49.2,49.23,95660.0,45.0659,45.0933,45.0567,45.0842,95660.0
2021-04-13 15:50:00,49.23,49.24,49.16,49.16,163763.0,45.0842,45.0933,45.0201,45.0201,163763.0
2021-04-13 15:55:00,49.16,49.2,49.15,49.18,197701.0,45.0201,45.0567,45.0109,45.0384,197701.0
2021-04-14 09:30:00,50.04,50.1,49.94,50.08,431035.0,45.826,45.8809,45.7344,45.8626,431035.0
2021-04-14 09:35:00,50.08,50.13,50.01,50.09,429399.0,45.8626,45.9084,45.7985,45.8717,429399.0
2021-04-14 09:40:00,50.09,50.14,50.08,50.11,169246.0,45.8717,45.9175,45.8626,45.8901,169246.0
2021-04-14 09:45:00,50.11,50.2,50.07,50.19,246204.0,45.8901,45.9725,45.8534,45.9633,246204.0
2021-04-14 09:50:00,50.18,50.19,50.02,50.12,185684.0,45.9542,45.9633,45.8076,45.8992,185684.0
2021-04-14 09:55:00,50.11,50.13,50.09,50.12,100909.0,45.8901,45.9084,45.8717,45.8992,100909.0
2021-04-14 10:00:00,50.11,50.13,50.07,50.13,220795.0,45.8901,45.9084,45.8534,45.9084,220795.0
2021-04-14 10:05:00,50.12,50.12,50.05,50.08,150128.0,45.8992,45.8992,45.8351,45.8626,150128.0
2021-04-14 10:10:00,50.08,50.11,50.04,50.08,122580.0,45.8626,45.8901,45.826,45.8626,122580.0
2021-04-14 10:15:00,50.08,50.13,50.05,50.13,106549.0,45.8626,45.9084,45.8351,45.9084,106549.0
2021-04-14 10:20:00,50.13,50.19,50.12,50.19,87308.0,45.9084,45.9633,45.8992,45.9633,87308.0
2021-04-14 10:25:00,50.2,50.29,50.17,50.27,217261.0,45.9725,46.0549,45.945,46.0366,217261.0
2021-04-14 10:30:00,50.27,50.32,50.26,50.28,124490.0,46.0366,46.0824,46.0274,46.0457,124490.0
2021-04-14 10:35:00,50.28,50.29,50.21,50.23,143206.0,46.0457,46.0549,45.9816,46.0,143206.0
2021-04-14 10:40:00,50.23,50.28,50.2,50.23,142913.0,46.0,46.0457,45.9725,46.0,142913.0
2021-04-14 10:45:00,50.23,50.28,50.22,50.25,272930.0,46.0,46.0457,45.9908,46.0183,272930.0
2021-04-14 10:50:00,50.25,50.25,50.04,50.08,165677.0,46.0183,46.0183,45.826,45.8626,165677.0
2021-04-14 10:55:00,50.07,50.09,50.05,50.06,181722.0,45.8534,45.8717,45.8351,45.8443,181722.0
2021-04-14 11:00:00,50.06,50.08,50.02,50.05,119233.0,45.8443,45.8626,45.8076,45.8351,119233.0
2021-04-14 11:05:00,50.05,50.11,50.05,50.1,110052.0,45.8351,45.8901,45.8351,45.8809,110052.0
2021-04-14 11:10:00,50.1,50.12,50.07,50.09,118928.0,45.8809,45.8992,45.8534,45.8717,118928.0
2021-04-14 11:15:00,50.09,50.12,50.06,50.1,170951.0,45.8717,45.8992,45.8443,45.8809,170951.0
2021-04-14 11:20:00,50.11,50.13,50.09,50.1,129837.0,45.8901,45.9084,45.8717,45.8809,129837.0
2021-04-14 11:25:00,50.1,50.16,50.09,50.12,101819.0,45.8809,45.9359,45.8717,45.8992,101819.0
2021-04-14 11:30:00,50.12,50.17,50.11,50.14,240853.0,45.8992,45.945,45.8901,45.9175,240853.0
2021-04-14 11:35:00,50.13,50.17,50.13,50.16,56063.0,45.9084,45.945,45.9084,45.9359,56063.0
2021-04-14 11:40:00,50.16,50.17,50.15,50.16,51537.0,45.9359,45.945,45.9267,45.9359,51537.0
2021-04-14 11:45:00,50.16,50.17,50.1,50.11,57404.0,45.9359,45.945,45.8809,45.8901,57404.0
2021-04-14 11:50:00,50.11,50.12,50.09,50.12,88112.0,45.8901,45.8992,45.8717,45.8992,88112.0
2021-04-14 11:55:00,50.12,50.17,50.11,50.13,76815.0,45.8992,45.945,45.8901,45.9084,76815.0
2021-04-14 12:00:00,50.13,50.16,50.05,50.07,183763.0,45.9084,45.9359,45.8351,45.8534,183763.0
2021-04-14 12:05:00,50.07,50.1,50.03,50.09,79422.0,45.8534,45.8809,45.8168,45.8717,79422.0
2021-04-14 12:10:00,50.09,50.11,50.08,50.09,57845.0,45.8717,45.8901,45.8626,45.8717,57845.0
2021-04-14 12:15:00,50.09,50.11,50.04,50.11,149436.0,45.8717,45.8901,45.826,45.8901,149436.0
2021-04-14 12:20:00,50.1,50.11,50.07,50.09,65462.0,45.8809,45.8901,45.8534,45.8717,65462.0
2021-04-14 12:25:00,50.09,50.09,50.06,50.08,65761.0,45.8717,45.8717,45.8443,45.8626,65761.0
2021-04-14 12:30:00,50.09,50.1,50.0,50.02,222631.0,45.8717,45.8809,45.7893,45.8076,222631.0
2021-04-14 12:35:00,50.02,50.05,50.0,50.04,56261.0,45.8076,45.8351,45.7893,45.826,56261.0
2021-04-14 12:40:00,50.04,50.05,49.99,50.02,81616.0,45.826,45.8351,45.7802,45.8076,81616.0
2021-04-14 12:45:00,50.02,50.05,50.01,50.05,39176.0,45.8076,45.8351,45.7985,45.8351,39176.0
2021-04-14 12:50:00,50.05,50.05,49.98,49.99,69179.0,45.8351,45.8351,45.771,45.7802,69179.0
2021-04-14 12:55:00,49.99,50.01,49.98,50.0,62275.0,45.7802,45.7985,45.771,45.7893,62275.0
2021-04-14 13:00:00,50.0,50.01,49.98,50.0,93419.0,45.7893,45.7985,45.771,45.7893,93419.0
2021-04-14 13:05:00,50.0,50.01,49.99,50.01,80884.0,45.7893,45.7985,45.7802,45.7985,80884.0
2021-04-14 13:10:00,50.01,50.03,49.98,50.01,94823.0,45.7985,45.8168,45.771,45.7985,94823.0
2021-04-14 13:15:00,50.01,50.03,49.99,50.02,78512.0,45.7985,45.8168,45.7802,45.8076,78512.0
2021-04-14 13:20:00,50.02,50.03,50.0,50.01,46018.0,45.8076,45.8168,45.7893,45.7985,46018.0
2021-04-14 13:25:00,50.01,50.02,49.99,50.01,56395.0,45.7985,45.8076,45.7802,45.7985,56395.0
2021-04-14 13:30:00,50.0,50.04,49.98,49.98,119519.0,45.7893,45.826,45.771,45.771,119519.0
2021-04-14 13:35:00,49.98,50.0,49.94,49.96,114340.0,45.771,45.7893,45.7344,45.7527,114340.0
2021-04-14 13:40:00,49.95,49.97,49.93,49.95,63645.0,45.7435,45.7619,45.7252,45.7435,63645.0
2021-04-14 13:45:00,49.95,49.96,49.93,49.96,50757.0,45.7435,45.7527,45.7252,45.7527,50757.0
2021-04-14 13:50:00,49.96,49.97,49.89,49.91,86261.0,45.7527,45.7619,45.6886,45.7069,86261.0
2021-04-14 13:55:00,49.91,49.92,49.79,49.81,139347.0,45.7069,45.7161,45.597,45.6153,139347.0
2021-04-14 14:00:00,49.81,49.83,49.76,49.81,78971.0,45.6153,45.6336,45.5695,45.6153,78971.0
2021-04-14 14:05:00,49.81,49.81,49.74,49.75,108130.0,45.6153,45.6153,45.5512,45.5604,108130.0
2021-04-14 14:10:00,49.75,49.84,49.74,49.83,93167.0,45.5604,45.6428,45.5512,45.6336,93167.0
2021-04-14 14:15:00,49.82,49.83,49.77,49.79,83051.0,45.6245,45.6336,45.5787,45.597,83051.0
2021-04-14 14:20:00,49.78,49.82,49.77,49.81,70617.0,45.5879,45.6245,45.5787,45.6153,70617.0
2021-04-14 14:25:00,49.81,49.86,49.8,49.83,78885.0,45.6153,45.6611,45.6062,45.6336,78885.0
2021-04-14 14:30:00,49.83,49.83,49.77,49.79,80332.0,45.6336,45.6336,45.5787,45.597,80332.0
2021-04-14 14:35:00,49.79,49.8,49.75,49.76,50586.0,45.597,45.6062,45.5604,45.5695,50586.0
2021-04-14 14:40:00,49.76,49.79,49.74,49.78,88968.0,45.5695,45.597,45.5512,45.5879,88968.0
2021-04-14 14:45:00,49.78,49.79,49.76,49.77,64542.0,45.5879,45.597,45.5695,45.5787,64542.0
2021-04-14 14:50:00,49.78,49.78,49.75,49.77,103807.0,45.5879,45.5879,45.5604,45.5787,103807.0
2021-04-14 14:55:00,49.77,49.84,49.76,49.84,138865.0,45.5787,45.6428,45.5695,45.6428,138865.0
2021-04-14 15:00:00,49.83,49.86,49.82,49.84,162391.0,45.6336,45.6611,45.6245,45.6428,162391.0
2021-04-14 15:05:00,49.84,49.85,49.8,49.81,60476.0,45.6428,45.652,45.6062,45.6153,60476.0
2021-04-14 15:10:00,49.81,49.86,49.81,49.85,64412.0,45.6153,45.6611,45.6153,45.652,64412.0
2021-04-14 15:15:00,49.86,49.88,49.83,49.88,56533.0,45.6611,45.6794,45.6336,45.6794,56533.0
2021-04-14 15:20:00,49.88,49.88,49.83,49.84,75665.0,45.6794,45.6794,45.6336,45.6428,75665.0
2021-04-14 15:25:00,49.84,49.87,49.84,49.86,80686.0,45.6428,45.6703,45.6428,45.6611,80686.0
2021-04-14 15:30:00,49.86,49.86,49.82,49.84,187504.0,45.6611,45.6611,45.6245,45.6428,187504.0
2021-04-14 15:35:00,49.84,49.85,49.8,49.84,97722.0,45.6428,45.652,45.6062,45.6428,97722.0
2021-04-14 15:40:00,49.84,49.86,49.82,49.83,92161.0,45.6428,45.6611,45.6245,45.6336,92161.0
2021-04-14 15:45:00,49.84,49.86,49.79,49.81,121632.0,45.6428,45.6611,45.597,45.6153,121632.0
2021-04-14 15:50:00,49.81,49.85,49.79,49.83,209131.0,45.6153,45.652,45.597,45.6336,209131.0
2021-04-14 15:55:00,49.82,49.88,49.79,49.87,399886.0,45.6245,45.6794,45.597,45.6703,399886.0
2021-04-15 09:30:00,50.74,50.86,50.6,50.86,372432.0,46.467,46.5769,46.3388,46.5769,372432.0
2021-04-15 09:35:00,50.87,50.94,50.84,50.88,145698.0,46.5861,46.6502,46.5586,46.5952,145698.0
2021-04-15 09:40:00,50.88,51.02,50.88,51.0,343495.0,46.5952,46.7234,46.5952,46.7051,343495.0
2021-04-15 09:45:00,51.0,51.18,50.99,51.16,362073.0,46.7051,46.87,46.696,46.8516,362073.0
2021-04-15 09:50:00,51.16,51.25,51.07,51.08,283730.0,46.8516,46.9341,46.7692,46.7784,283730.0
2021-04-15 09:55:00,51.08,51.22,51.06,51.21,269171.0,46.7784,46.9066,46.7601,46.8974,269171.0
2021-04-15 10:00:00,51.21,51.28,51.2,51.26,250524.0,46.8974,46.9615,46.8883,46.9432,250524.0
2021-04-15 10:05:00,51.26,51.29,51.21,51.27,381697.0,46.9432,46.9707,46.8974,46.9524,381697.0
2021-04-15 10:10:00,51.27,51.27,51.13,51.14,258526.0,46.9524,46.9524,46.8242,46.8333,258526.0
2021-04-15 10:15:00,51.14,51.21,51.11,51.13,179061.0,46.8333,46.8974,46.8058,46.8242,179061.0
2021-04-15 10:20:00,51.13,51.17,51.08,51.09,132906.0,46.8242,46.8608,46.7784,46.7875,132906.0
2021-04-15 10:25:00,51.09,51.12,51.05,51.11,135353.0,46.7875,46.815,46.7509,46.8058,135353.0
2021-04-15 10:30:00,51.11,51.12,51.06,51.07,103341.0,46.8058,46.815,46.7601,46.7692,103341.0
2021-04-15 10:35:00,51.08,51.14,51.06,51.13,82726.0,46.7784,46.8333,46.7601,46.8242,82726.0
2021-04-15 10:40:00,51.14,51.18,51.11,51.11,109095.0,46.8333,46.87,46.8058,46.8058,109095.0
2021-04-15 10:45:00,51.12,51.12,51.04,51.06,86659.0,46.815,46.815,46.7417,46.7601,86659.0
2021-04-15 10:50:00,51.06,51.14,51.06,51.1,166731.0,46.7601,46.8333,46.7601,46.7967,166731.0
2021-04-15 10:55:00,51.09,51.13,51.08,51.11,96152.0,46.7875,46.8242,46.7784,46.8058,96152.0
2021-04-15 11:00:00,51.12,51.12,51.07,51.09,114079.0,46.815,46.815,46.7692,46.7875,114079.0
2021-04-15 11:05:00,51.09,51.1,51.05,51.07,125595.0,46.7875,46.7967,46.7509,46.7692,125595.0
2021-04-15 11:10:00,51.07,51.08,50.98,50.98,171877.0,46.7692,46.7784,46.6868,46.6868,171877.0
2021-04-15 11:15:00,50.98,51.01,50.95,50.95,82102.0,46.6868,46.7143,46.6593,46.6593,82102.0
2021-04-15 11:20:00,50.96,51.0,50.93,50.97,174713.0,46.6685,46.7051,46.641,46.6776,174713.0
2021-04-15 11:25:00,50.97,50.99,50.92,50.96,59143.0,46.6776,46.696,46.6318,46.6685,59143.0
2021-04-15 11:30:00,50.95,51.0,50.89,50.92,69151.0,46.6593,46.7051,46.6044,46.6318,69151.0
2021-04-15 11:35:00,50.92,50.92,50.82,50.89,68539.0,46.6318,46.6318,46.5403,46.6044,68539.0
2021-04-15 11:40:00,50.88,50.89,50.86,50.89,145632.0,46.5952,46.6044,46.5769,46.6044,145632.0
2021-04-15 11:45:00,50.89,50.9,50.87,50.9,44789.0,46.6044,46.6135,46.5861,46.6135,44789.0
2021-04-15 11:50:00,50.9,50.92,50.88,50.89,326195.0,46.6135,46.6318,46.5952,46.6044,326195.0
2021-04-15 11:55:00,50.89,50.89,50.83,50.84,29762.0,46.6044,46.6044,46.5494,46.5586,29762.0
2021-04-15 12:00:00,50.84,50.9,50.83,50.87,60974.0,46.5586,46.6135,46.5494,46.5861,60974.0
2021-04-15 12:05:00,50.86,50.87,50.78,50.79,74781.0,46.5769,46.5861,46.5036,46.5128,74781.0
2021-04-15 12:10:00,50.79,50.82,50.77,50.8,146661.0,46.5128,46.5403,46.4945,46.522,146661.0
2021-04-15 12:15:00,50.8,50.81,50.76,50.79,215568.0,46.522,46.5311,46.4853,46.5128,215568.0
2021-04-15 12:20:00,50.79,50.8,50.75,50.76,136142.0,46.5128,46.522,46.4762,46.4853,136142.0
2021-04-15 12:25:00,50.76,50.8,50.75,50.8,53106.0,46.4853,46.522,46.4762,46.522,53106.0
2021-04-15 12:30:00,50.81,50.81,50.78,50.79,116198.0,46.5311,46.5311,46.5036,46.5128,116198.0
2021-04-15 12:35:00,50.8,50.83,50.79,50.8,61930.0,46.522,46.5494,46.5128,46.522,61930.0
2021-04-15 12:40:00,50.8,50.83,50.78,50.82,77605.0,46.522,46.5494,46.5036,46.5403,77605.0
2021-04-15 12:45:00,50.82,50.85,50.81,50.84,105450.0,46.5403,46.5677,46.5311,46.5586,105450.0
2021-04-15 12:50:00,50.84,50.88,50.83,50.87,177552.0,46.5586,46.5952,46.5494,46.5861,177552.0
2021-04-15 12:55:00,50.87,50.91,50.86,50.89,327939.0,46.5861,46.6227,46.5769,46.6044,327939.0
2021-04-15 13:00:00,50.89,50.9,50.83,50.86,200830.0,46.6044,46.6135,46.5494,46.5769,200830.0
2021-04-15 13:05:00,50.86,50.99,50.84,50.99,627911.0,46.5769,46.696,46.5586,46.696,627911.0
2021-04-15 13:10:00,50.99,51.03,50.94,50.95,157378.0,46.696,46.7326,46.6502,46.6593,157378.0
2021-04-15 13:15:00,50.94,50.97,50.91,50.94,47601.0,46.6502,46.6776,46.6227,46.6502,47601.0
2021-04-15 13:20:00,50.93,50.96,50.91,50.94,51119.0,46.641,46.6685,46.6227,46.6502,51119.0
2021-04-15 13:25:00,50.94,50.96,50.93,50.94,40874.0,46.6502,46.6685,46.641,46.6502,40874.0
2021-04-15 13:30:00,50.93,50.99,50.93,50.98,79670.0,46.641,46.696,46.641,46.6868,79670.0
2021-04-15 13:35:00,50.98,51.01,50.95,50.99,68208.0,46.6868,46.7143,46.6593,46.696,68208.0
2021-04-15 13:40:00,50.99,51.06,50.98,51.03,105079.0,46.696,46.7601,46.6868,46.7326,105079.0
2021-04-15 13:45:00,51.03,51.07,50.97,50.98,110540.0,46.7326,46.7692,46.6776,46.6868,110540.0
2021-04-15 13:50:00,50.98,50.99,50.92,50.93,99082.0,46.6868,46.696,46.6318,46.641,99082.0
2021-04-15 13:55:00,50.93,50.93,50.88,50.92,81760.0,46.641,46.641,46.5952,46.6318,81760.0
2021-04-15 14:00:00,50.92,50.93,50.89,50.91,46865.0,46.6318,46.641,46.6044,46.6227,46865.0
2021-04-15 14:05:00,50.91,50.92,50.87,50.88,86707.0,46.6227,46.6318,46.5861,46.5952,86707.0
2021-04-15 14:10:00,50.88,50.91,50.86,50.88,44344.0,46.5952,46.6227,46.5769,46.5952,44344.0
2021-04-15 14:15:00,50.89,50.9,50.87,50.89,55791.0,46.6044,46.6135,46.5861,46.6044,55791.0
2021-04-15 14:20:00,50.88,50.9,50.87,50.89,37626.0,46.5952,46.6135,46.5861,46.6044,37626.0
2021-04-15 14:25:00,50.89,50.89,50.86,50.89,36782.0,46.6044,46.6044,46.5769,46.6044,36782.0
2021-04-15 14:30:00,50.88,50.9,50.83,50.87,133521.0,46.5952,46.6135,46.5494,46.5861,133521.0
2021-04-15 14:35:00,50.87,50.88,50.84,50.87,63354.0,46.5861,46.5952,46.5586,46.5861,63354.0
2021-04-15 14:40:00,50.88,50.93,50.86,50.91,74662.0,46.5952,46.641,46.5769,46.6227,74662.0
2021-04-15 14:45:00,50.91,50.93,50.88,50.9,36179.0,46.6227,46.641,46.5952,46.6135,36179.0
2021-04-15 14:50:00,50.9,50.92,50.88,50.91,64146.0,46.6135,46.6318,46.5952,46.6227,64146.0
2021-04-15 14:55:00,50.91,51.02,50.9,51.01,234588.0,46.6227,46.7234,46.6135,46.7143,234588.0
2021-04-15 15:00:00,51.0,51.01,50.96,50.97,56154.0,46.7051,46.7143,46.6685,46.6776,56154.0
2021-04-15 15:05:00,50.98,51.0,50.93,50.94,97494.0,46.6868,46.7051,46.641,46.6502,97494.0
2021-04-15 15:10:00,50.93,50.95,50.88,50.9,78278.0,46.641,46.6593,46.5952,46.6135,78278.0
2021-04-15 15:15:00,50.9,50.92,50.87,50.9,81605.0,46.6135,46.6318,46.5861,46.6135,81605.0
2021-04-15 15:20:00,50.9,50.91,50.87,50.88,69612.0,46.6135,46.6227,46.5861,46.5952,69612.0
2021-04-15 15:25:00,50.88,50.89,50.85,50.88,91896.0,46.5952,46.6044,46.5677,46.5952,91896.0
2021-04-15 15:30:00,50.88,50.9,50.84,50.87,161835.0,46.5952,46.6135,46.5586,46.5861,161835.0
2021-04-15 15:35:00,50.88,50.88,50.81,50.84,118737.0,46.5952,46.5952,46.5311,46.5586,118737.0
2021-04-15 15:40:00,50.84,50.87,50.83,50.85,120524.0,46.5586,46.5861,46.5494,46.5677,120524.0
2021-04-15 15:45:00,50.86,50.89,50.84,50.85,112790.0,46.5769,46.6044,46.5586,46.5677,112790.0
2021-04-15 15:50:00,50.85,50.85,50.8,50.84,216255.0,46.5677,46.5677,46.522,46.5586,216255.0
2021-04-15 15:55:00,50.84,50.86,50.79,50.83,549829.0,46.5586,46.5769,46.5128,46.5494,549829.0
2021-04-16 09:30:00,50.8,50.9,50.61,50.72,633961.0,46.522,46.6135,46.348,46.4487,633961.0
2021-04-16 09:35:00,50.72,50.84,50.67,50.83,610038.0,46.4487,46.5586,46.4029,46.5494,610038.0
2021-04-16 09:40:00,50.83,50.87,50.78,50.82,618731.0,46.5494,46.5861,46.5036,46.5403,618731.0
2021-04-16 09:45:00,50.82,50.84,50.75,50.8,644374.0,46.5403,46.5586,46.4762,46.522,644374.0
2021-04-16 09:50:00,50.8,50.82,50.77,50.78,582086.0,46.522,46.5403,46.4945,46.5036,582086.0
2021-04-16 09:55:00,50.77,50.83,50.77,50.82,318432.0,46.4945,46.5494,46.4945,46.5403,318432.0
2021-04-16 10:00:00,50.82,50.85,50.79,50.84,194741.0,46.5403,46.5677,46.5128,46.5586,194741.0
2021-04-16 10:05:00,50.84,50.85,50.8,50.84,271549.0,46.5586,46.5677,46.522,46.5586,271549.0
2021-04-16 10:10:00,50.83,50.94,50.83,50.9,225631.0,46.5494,46.6502,46.5494,46.6135,225631.0
2021-04-16 10:15:00,50.9,50.97,50.9,50.95,259269.0,46.6135,46.6776,46.6135,46.6593,259269.0
2021-04-16 10:20:00,50.94,51.01,50.89,50.9,344065.0,46.6502,46.7143,46.6044,46.6135,344065.0
2021-04-16 10:25:00,50.89,50.91,50.8,50.85,217711.0,46.6044,46.6227,46.522,46.5677,217711.0
2021-04-16 10:30:00,50.84,50.91,50.84,50.88,165999.0,46.5586,46.6227,46.5586,46.5952,165999.0
2021-04-16 10:35:00,50.88,50.88,50.8,50.82,200824.0,46.5952,46.5952,46.522,46.5403,200824.0
2021-04-16 10:40:00,50.82,50.86,50.8,50.82,125736.0,46.5403,46.5769,46.522,46.5403,125736.0
2021-04-16 10:45:00,50.81,50.86,50.8,50.82,201772.0,46.5311,46.5769,46.522,46.5403,201772.0
2021-04-16 10:50:00,50.83,50.85,50.8,50.85,292118.0,46.5494,46.5677,46.522,46.5677,292118.0
2021-04-16 10:55:00,50.85,50.87,50.83,50.83,339704.0,46.5677,46.5861,46.5494,46.5494,339704.0
2021-04-16 11:00:00,50.83,50.85,50.82,50.84,121246.0,46.5494,46.5677,46.5403,46.5586,121246.0
2021-04-16 11:05:00,50.84,50.87,50.82,50.86,215524.0,46.5586,46.5861,46.5403,46.5769,215524.0
2021-04-16 11:10:00,50.85,50.87,50.83,50.85,168027.0,46.5677,46.5861,46.5494,46.5677,168027.0
2021-04-16 11:15:00,50.85,50.92,50.84,50.92,142141.0,46.5677,46.6318,46.5586,46.6318,142141.0
2021-04-16 11:20:00,50.91,50.94,50.87,50.88,195452.0,46.6227,46.6502,46.5861,46.5952,195452.0
2021-04-16 11:25:00,50.88,50.9,50.87,50.87,150487.0,46.5952,46.6135,46.5861,46.5861,150487.0
2021-04-16 11:30:00,50.88,50.98,50.86,50.95,472314.0,46.5952,46.6868,46.5769,46.6593,472314.0
2021-04-16 11:35:00,50.95,50.96,50.9,50.9,145118.0,46.6593,46.6685,46.6135,46.6135,145118.0
2021-04-16 11:40:00,50.91,50.93,50.88,50.91,120316.0,46.6227,46.641,46.5952,46.6227,120316.0
2021-04-16 11:45:00,50.91,50.92,50.84,50.84,141230.0,46.6227,46.6318,46.5586,46.5586,141230.0
2021-04-16 11:50:00,50.84,50.84,50.79,50.84,161480.0,46.5586,46.5586,46.5128,46.5586,161480.0
2021-04-16 11:55:00,50.84,50.85,50.81,50.82,68627.0,46.5586,46.5677,46.5311,46.5403,68627.0
2021-04-16 12:00:00,50.81,50.83,50.8,50.8,201708.0,46.5311,46.5494,46.522,46.522,201708.0
2021-04-16 12:05:00,50.8,50.81,50.76,50.78,76099.0,46.522,46.5311,46.4853,46.5036,76099.0
2021-04-16 12:10:00,50.77,50.82,50.76,50.81,93896.0,46.4945,46.5403,46.4853,46.5311,93896.0
2021-04-16 12:15:00,50.81,50.85,50.79,50.83,69513.0,46.5311,46.5677,46.5128,46.5494,69513.0
2021-04-16 12:20:00,50.83,50.84,50.82,50.82,102953.0,46.5494,46.5586,46.5403,46.5403,102953.0
2021-04-16 12:25:00,50.82,50.84,50.8,50.83,189095.0,46.5403,46.5586,46.522,46.5494,189095.0
2021-04-16 12:30:00,50.82,50.83,50.78,50.8,115852.0,46.5403,46.5494,46.5036,46.522,115852.0
2021-04-16 12:35:00,50.8,50.81,50.75,50.75,109378.0,46.522,46.5311,46.4762,46.4762,109378.0
2021-04-16 12:40:00,50.75,50.78,50.75,50.77,94353.0,46.4762,46.5036,46.4762,46.4945,94353.0
2021-04-16 12:45:00,50.77,50.82,50.76,50.81,91157.0,46.4945,46.5403,46.4853,46.5311,91157.0
2021-04-16 12:50:00,50.81,50.84,50.8,50.8,63024.0,46.5311,46.5586,46.522,46.522,63024.0
2021-04-16 12:55:00,50.8,50.84,50.76,50.77,239731.0,46.522,46.5586,46.4853,46.4945,239731.0
2021-04-16 13:00:00,50.77,50.79,50.77,50.78,41232.0,46.4945,46.5128,46.4945,46.5036,41232.0
2021-04-16 13:05:00,50.78,50.82,50.76,50.76,85677.0,46.5036,46.5403,46.4853,46.4853,85677.0
2021-04-16 13:10:00,50.77,50.77,50.73,50.76,88436.0,46.4945,46.4945,46.4578,46.4853,88436.0
2021-04-16 13:15:00,50.76,50.78,50.75,50.76,80052.0,46.4853,46.5036,46.4762,46.4853,80052.0
2021-04-16 13:20:00,50.76,50.77,50.75,50.75,67040.0,46.4853,46.4945,46.4762,46.4762,67040.0
2021-04-16 13:25:00,50.76,50.82,50.75,50.79,151245.0,46.4853,46.5403,46.4762,46.5128,151245.0
2021-04-16 13:30:00,50.78,50.79,50.72,50.73,197994.0,46.5036,46.5128,46.4487,46.4578,197994.0
2021-04-16 13:35:00,50.73,50.79,50.72,50.78,113619.0,46.4578,46.5128,46.4487,46.5036,113619.0
2021-04-16 13:40:00,50.78,50.78,50.74,50.74,41586.0,46.5036,46.5036,46.467,46.467,41586.0
2021-04-16 13:45:00,50.74,50.75,50.71,50.72,51352.0,46.467,46.4762,46.4395,46.4487,51352.0
2021-04-16 13:50:00,50.72,50.74,50.71,50.72,88493.0,46.4487,46.467,46.4395,46.4487,88493.0
2021-04-16 13:55:00,50.73,50.73,50.69,50.7,63570.0,46.4578,46.4578,46.4212,46.4304,63570.0
2021-04-16 14:00:00,50.7,50.75,50.69,50.75,115015.0,46.4304,46.4762,46.4212,46.4762,115015.0
2021-04-16 14:05:00,50.75,50.77,50.74,50.76,66875.0,46.4762,46.4945,46.467,46.4853,66875.0
2021-04-16 14:10:00,50.76,50.78,50.75,50.76,112225.0,46.4853,46.5036,46.4762,46.4853,112225.0
2021-04-16 14:15:00,50.76,50.77,50.71,50.73,222556.0,46.4853,46.4945,46.4395,46.4578,222556.0
2021-04-16 14:20:00,50.73,50.76,50.72,50.74,78755.0,46.4578,46.4853,46.4487,46.467,78755.0
2021-04-16 14:25:00,50.73,50.74,50.7,50.72,100861.0,46.4578,46.467,46.4304,46.4487,100861.0
2021-04-16 14:30:00,50.72,50.78,50.71,50.78,65891.0,46.4487,46.5036,46.4395,46.5036,65891.0
2021-04-16 14:35:00,50.78,50.82,50.77,50.8,87059.0,46.5036,46.5403,46.4945,46.522,87059.0
2021-04-16 14:40:00,50.8,50.81,50.75,50.78,191773.0,46.522,46.5311,46.4762,46.5036,191773.0
2021-04-16 14:45:00,50.78,50.79,50.74,50.76,167358.0,46.5036,46.5128,46.467,46.4853,167358.0
2021-04-16 14:50:00,50.76,50.78,50.74,50.75,88557.0,46.4853,46.5036,46.467,46.4762,88557.0
2021-04-16 14:55:00,50.75,50.75,50.72,50.75,146973.0,46.4762,46.4762,46.4487,46.4762,146973.0
2021-04-16 15:00:00,50.74,50.77,50.71,50.73,166138.0,46.467,46.4945,46.4395,46.4578,166138.0
2021-04-16 15:05:00,50.72,50.73,50.7,50.71,163022.0,46.4487,46.4578,46.4304,46.4395,163022.0
2021-04-16 15:10:00,50.71,50.73,50.68,50.72,132738.0,46.4395,46.4578,46.4121,46.4487,132738.0
2021-04-16 15:15:00,50.72,50.73,50.7,50.7,105413.0,46.4487,46.4578,46.4304,46.4304,105413.0
2021-04-16 15:20:00,50.71,50.74,50.69,50.71,207389.0,46.4395,46.467,46.4212,46.4395,207389.0
2021-04-16 15:25:00,50.71,50.75,50.7,50.75,176865.0,46.4395,46.4762,46.4304,46.4762,176865.0
2021-04-16 15:30:00,50.75,50.76,50.7,50.71,111103.0,46.4762,46.4853,46.4304,46.4395,111103.0
2021-04-16 15:35:00,50.7,50.72,50.68,50.69,164952.0,46.4304,46.4487,46.4121,46.4212,164952.0
2021-04-16 15:40:00,50.68,50.74,50.68,50.72,229370.0,46.4121,46.467,46.4121,46.4487,229370.0
2021-04-16 15:45:00,50.72,50.76,50.71,50.72,394837.0,46.4487,46.4853,46.4395,46.4487,394837.0
2021-04-16 15:50:00,50.73,50.79,50.7,50.73,468503.0,46.4578,46.5128,46.4304,46.4578,468503.0
2021-04-16 15:55:00,50.73,50.76,50.69,50.73,540060.0,46.4578,46.4853,46.4212,46.4578,540060.0
2021-04-19 09:30:00,51.64,51.65,51.38,51.46,564311.0,47.2912,47.3004,47.0531,47.1264,564311.0
2021-04-19 09:35:00,51.46,51.51,51.28,51.32,399230.0,47.1264,47.1722,46.9615,46.9982,399230.0
2021-04-19 09:40:00,51.31,51.35,51.25,51.32,287235.0,46.989,47.0256,46.9341,46.9982,287235.0
2021-04-19 09:45:00,51.32,51.49,51.29,51.49,270019.0,46.9982,47.1538,46.9707,47.1538,270019.0
2021-04-19 09:50:00,51.49,51.56,51.48,51.56,164129.0,47.1538,47.218,47.1447,47.218,164129.0
2021-04-19 09:55:00,51.56,51.66,51.53,51.64,211365.0,47.218,47.3095,47.1905,47.2912,211365.0
2021-04-19 10:00:00,51.63,51.65,51.5,51.5,217247.0,47.2821,47.3004,47.163,47.163,217247.0
2021-04-19 10:05:00,51.51,51.53,51.46,51.52,189476.0,47.1722,47.1905,47.1264,47.1813,189476.0
2021-04-19 10:10:00,51.52,51.58,51.49,51.53,223369.0,47.1813,47.2363,47.1538,47.1905,223369.0
2021-04-19 10:15:00,51.52,51.52,51.45,51.48,154154.0,47.1813,47.1813,47.1172,47.1447,154154.0
2021-04-19 10:20:00,51.48,51.51,51.43,51.49,344514.0,47.1447,47.1722,47.0989,47.1538,344514.0
2021-04-19 10:25:00,51.49,51.51,51.43,51.44,179774.0,47.1538,47.1722,47.0989,47.1081,179774.0
2021-04-19 10:30:00,51.44,51.53,51.43,51.5,165216.0,47.1081,47.1905,47.0989,47.163,165216.0
2021-04-19 10:35:00,51.51,51.56,51.5,51.54,180235.0,47.1722,47.218,47.163,47.1996,180235.0
2021-04-19 10:40:00,51.54,51.57,51.52,51.55,238126.0,47.1996,47.2271,47.1813,47.2088,238126.0
2021-04-19 10:45:00,51.56,51.6,51.51,51.57,431754.0,47.218,47.2546,47.1722,47.2271,431754.0
2021-04-19 10:50:00,51.57,51.68,51.57,51.65,175838.0,47.2271,47.3278,47.2271,47.3004,175838.0
2021-04-19 10:55:00,51.64,51.7,51.63,51.7,97926.0,47.2912,47.3462,47.2821,47.3462,97926.0
2021-04-19 11:00:00,51.7,51.72,51.64,51.66,143702.0,47.3462,47.3645,47.2912,47.3095,143702.0
2021-04-19 11:05:00,51.66,51.73,51.64,51.71,77734.0,47.3095,47.3736,47.2912,47.3553,77734.0
2021-04-19 11:10:00,51.71,51.75,51.69,51.73,185722.0,47.3553,47.392,47.337,47.3736,185722.0
2021-04-19 11:15:00,51.74,51.79,51.73,51.78,90781.0,47.3828,47.4286,47.3736,47.4194,90781.0
2021-04-19 11:20:00,51.77,51.81,51.75,51.77,79666.0,47.4103,47.4469,47.392,47.4103,79666.0
2021-04-19 11:25:00,51.76,51.78,51.72,51.78,105638.0,47.4011,47.4194,47.3645,47.4194,105638.0
2021-04-19 11:30:00,51.77,51.77,51.71,51.75,238858.0,47.4103,47.4103,47.3553,47.392,238858.0
2021-04-19 11:35:00,51.75,51.76,51.71,51.75,101565.0,47.392,47.4011,47.3553,47.392,101565.0
2021-04-19 11:40:00,51.75,51.76,51.65,51.66,98922.0,47.392,47.4011,47.3004,47.3095,98922.0
2021-04-19 11:45:00,51.66,51.69,51.62,51.66,50683.0,47.3095,47.337,47.2729,47.3095,50683.0
2021-04-19 11:50:00,51.66,51.75,51.66,51.73,73716.0,47.3095,47.392,47.3095,47.3736,73716.0
2021-04-19 11:55:00,51.74,51.74,51.66,51.69,66562.0,47.3828,47.3828,47.3095,47.337,66562.0
2021-04-19 12:00:00,51.69,51.71,51.56,51.57,51931.0,47.337,47.3553,47.218,47.2271,51931.0
2021-04-19 12:05:00,51.58,51.61,51.57,51.61,89046.0,47.2363,47.2637,47.2271,47.2637,89046.0
2021-04-19 12:10:00,51.61,51.67,51.6,51.65,83901.0,47.2637,47.3187,47.2546,47.3004,83901.0
2021-04-19 12:15:00,51.65,51.69,51.64,51.68,99018.0,47.3004,47.337,47.2912,47.3278,99018.0
2021-04-19 12:20:00,51.69,51.7,51.64,51.64,71148.0,47.337,47.3462,47.2912,47.2912,71148.0
2021-04-19 12:25:00,51.64,51.66,51.61,51.64,79778.0,47.2912,47.3095,47.2637,47.2912,79778.0
2021-04-19 12:30:00,51.64,51.65,51.56,51.58,129343.0,47.2912,47.3004,47.218,47.2363,129343.0
2021-04-19 12:35:00,51.57,51.6,51.56,51.56,76071.0,47.2271,47.2546,47.218,47.218,76071.0
2021-04-19 12:40:00,51.56,51.57,51.5,51.53,112601.0,47.218,47.2271,47.163,47.1905,112601.0
2021-04-19 12:45:00,51.53,51.59,51.52,51.58,114197.0,47.1905,47.2454,47.1813,47.2363,114197.0
2021-04-19 12:50:00,51.58,51.59,51.56,51.57,63937.0,47.2363,47.2454,47.218,47.2271,63937.0
2021-04-19 12:55:00,51.57,51.58,51.55,51.55,100349.0,47.2271,47.2363,47.2088,47.2088,100349.0
2021-04-19 13:00:00,51.55,51.57,51.5,51.52,302142.0,47.2088,47.2271,47.163,47.1813,302142.0
2021-04-19 13:05:00,51.51,51.55,51.5,51.51,192668.0,47.1722,47.2088,47.163,47.1722,192668.0
2021-04-19 13:10:00,51.51,51.54,51.47,51.52,179673.0,47.1722,47.1996,47.1355,47.1813,179673.0
2021-04-19 13:15:00,51.52,51.55,51.48,51.5,75929.0,47.1813,47.2088,47.1447,47.163,75929.0
2021-04-19 13:20:00,51.51,51.52,51.48,51.49,57972.0,47.1722,47.1813,47.1447,47.1538,57972.0
2021-04-19 13:25:00,51.49,51.52,51.48,51.49,48986.0,47.1538,47.1813,47.1447,47.1538,48986.0
2021-04-19 13:30:00,51.5,51.51,51.47,51.49,49196.0,47.163,47.1722,47.1355,47.1538,49196.0
2021-04-19 13:35:00,51.49,51.51,51.48,51.49,72156.0,47.1538,47.1722,47.1447,47.1538,72156.0
2021-04-19 13:40:00,51.5,51.5,51.44,51.44,71857.0,47.163,47.163,47.1081,47.1081,71857.0
2021-04-19 13:45:00,51.44,51.45,51.39,51.39,68021.0,47.1081,47.1172,47.0623,47.0623,68021.0
2021-04-19 13:50:00,51.39,51.4,51.35,51.38,63619.0,47.0623,47.0714,47.0256,47.0531,63619.0
2021-04-19 13:55:00,51.37,51.4,51.36,51.39,34277.0,47.044,47.0714,47.0348,47.0623,34277.0
2021-04-19 14:00:00,51.39,51.42,51.38,51.42,51967.0,47.0623,47.0897,47.0531,47.0897,51967.0
2021-04-19 14:05:00,51.41,51.44,51.36,51.39,69879.0,47.0806,47.1081,47.0348,47.0623,69879.0
2021-04-19 14:10:00,51.39,51.45,51.37,51.43,216386.0,47.0623,47.1172,47.044,47.0989,216386.0
2021-04-19 14:15:00,51.43,51.54,51.42,51.48,143344.0,47.0989,47.1996,47.0897,47.1447,143344.0
2021-04-19 14:20:00,51.48,51.52,51.48,51.52,81992.0,47.1447,47.1813,47.1447,47.1813,81992.0
2021-04-19 14:25:00,51.52,51.54,51.49,51.53,63777.0,47.1813,47.1996,47.1538,47.1905,63777.0
2021-04-19 14:30:00,51.53,51.54,51.5,51.52,80372.0,47.1905,47.1996,47.163,47.1813,80372.0
2021-04-19 14:35:00,51.52,51.52,51.47,51.48,60237.0,47.1813,47.1813,47.1355,47.1447,60237.0
2021-04-19 14:40:00,51.48,51.54,51.47,51.54,82101.0,47.1447,47.1996,47.1355,47.1996,82101.0
2021-04-19 14:45:00,51.54,51.59,51.53,51.58,56640.0,47.1996,47.2454,47.1905,47.2363,56640.0
2021-04-19 14:50:00,51.58,51.59,51.54,51.57,70262.0,47.2363,47.2454,47.1996,47.2271,70262.0
2021-04-19 14:55:00,51.57,51.59,51.55,51.58,75543.0,47.2271,47.2454,47.2088,47.2363,75543.0
2021-04-19 15:00:00,51.57,51.59,51.57,51.59,198257.0,47.2271,47.2454,47.2271,47.2454,198257.0
2021-04-19 15:05:00,51.59,51.6,51.51,51.53,139415.0,47.2454,47.2546,47.1722,47.1905,139415.0
2021-04-19 15:10:00,51.53,51.59,51.52,51.57,85919.0,47.1905,47.2454,47.1813,47.2271,85919.0
2021-04-19 15:15:00,51.56,51.59,51.54,51.58,112707.0,47.218,47.2454,47.1996,47.2363,112707.0
2021-04-19 15:20:00,51.58,51.63,51.57,51.61,109263.0,47.2363,47.2821,47.2271,47.2637,109263.0
2021-04-19 15:25:00,51.61,51.63,51.61,51.62,113859.0,47.2637,47.2821,47.2637,47.2729,113859.0
2021-04-19 15:30:00,51.62,51.65,51.55,51.58,263703.0,47.2729,47.3004,47.2088,47.2363,263703.0
2021-04-19 15:35:00,51.58,51.6,51.53,51.57,194100.0,47.2363,47.2546,47.1905,47.2271,194100.0
2021-04-19 15:40:00,51.58,51.66,51.57,51.62,178317.0,47.2363,47.3095,47.2271,47.2729,178317.0
2021-04-19 15:45:00,51.62,51.62,51.54,51.57,290547.0,47.2729,47.2729,47.1996,47.2271,290547.0
2021-04-19 15:50:00,51.57,51.62,51.56,51.6,458277.0,47.2271,47.2729,47.218,47.2546,458277.0
2021-04-19 15:55:00,51.6,51.67,51.56,51.67,579898.0,47.2546,47.3187,47.218,47.3187,579898.0
2021-04-20 09:30:00,52.09,52.12,51.95,52.02,539113.0,47.7033,47.7308,47.5751,47.6392,539113.0
2021-04-20 09:35:00,52.01,52.18,51.99,52.17,286347.0,47.6301,47.7857,47.6117,47.7766,286347.0
2021-04-20 09:40:00,52.18,52.21,52.09,52.11,278484.0,47.7857,47.8132,47.7033,47.7216,278484.0
2021-04-20 09:45:00,52.12,52.12,52.01,52.04,209373.0,47.7308,47.7308,47.6301,47.6575,209373.0
2021-04-20 09:50:00,52.04,52.07,52.01,52.01,159530.0,47.6575,47.685,47.6301,47.6301,159530.0
2021-04-20 09:55:00,52.01,52.12,51.99,52.12,206463.0,47.6301,47.7308,47.6117,47.7308,206463.0
2021-04-20 10:00:00,52.11,52.16,52.03,52.07,132044.0,47.7216,47.7674,47.6484,47.685,132044.0
2021-04-20 10:05:00,52.07,52.16,52.07,52.08,140427.0,47.685,47.7674,47.685,47.6942,140427.0
2021-04-20 10:10:00,52.08,52.1,52.0,52.02,115626.0,47.6942,47.7125,47.6209,47.6392,115626.0
2021-04-20 10:15:00,52.02,52.13,52.02,52.13,246056.0,47.6392,47.7399,47.6392,47.7399,246056.0
2021-04-20 10:20:00,52.13,52.22,52.11,52.2,186108.0,47.7399,47.8224,47.7216,47.8041,186108.0
2021-04-20 10:25:00,52.19,52.23,52.15,52.18,133591.0,47.7949,47.8315,47.7583,47.7857,133591.0
2021-04-20 10:30:00,52.17,52.23,52.14,52.17,150714.0,47.7766,47.8315,47.7491,47.7766,150714.0
2021-04-20 10:35:00,52.17,52.18,52.11,52.16,152836.0,47.7766,47.7857,47.7216,47.7674,152836.0
2021-04-20 10:40:00,52.16,52.16,52.08,52.13,210939.0,47.7674,47.7674,47.6942,47.7399,210939.0
2021-04-20 10:45:00,52.14,52.15,52.08,52.09,162179.0,47.7491,47.7583,47.6942,47.7033,162179.0
2021-04-20 10:50:00,52.08,52.09,51.96,51.96,123259.0,47.6942,47.7033,47.5843,47.5843,123259.0
2021-04-20 10:55:00,51.97,52.1,51.95,52.08,191789.0,47.5934,47.7125,47.5751,47.6942,191789.0
2021-04-20 11:00:00,52.08,52.11,52.05,52.06,176239.0,47.6942,47.7216,47.6667,47.6758,176239.0
2021-04-20 11:05:00,52.06,52.12,52.06,52.08,183750.0,47.6758,47.7308,47.6758,47.6942,183750.0
2021-04-20 11:10:00,52.08,52.17,52.07,52.16,156485.0,47.6942,47.7766,47.685,47.7674,156485.0
2021-04-20 11:15:00,52.16,52.2,52.11,52.16,198472.0,47.7674,47.8041,47.7216,47.7674,198472.0
2021-04-20 11:20:00,52.16,52.17,52.1,52.11,127498.0,47.7674,47.7766,47.7125,47.7216,127498.0
2021-04-20 11:25:00,52.1,52.13,52.09,52.11,116631.0,47.7125,47.7399,47.7033,47.7216,116631.0
2021-04-20 11:30:00,52.11,52.18,52.1,52.18,204056.0,47.7216,47.7857,47.7125,47.7857,204056.0
2021-04-20 11:35:00,52.18,52.18,52.06,52.13,168368.0,47.7857,47.7857,47.6758,47.7399,168368.0
2021-04-20 11:40:00,52.13,52.15,52.11,52.14,55737.0,47.7399,47.7583,47.7216,47.7491,55737.0
2021-04-20 11:45:00,52.15,52.16,52.14,52.15,43467.0,47.7583,47.7674,47.7491,47.7583,43467.0
2021-04-20 11:50:00,52.15,52.17,52.13,52.16,85229.0,47.7583,47.7766,47.7399,47.7674,85229.0
2021-04-20 11:55:00,52.16,52.17,52.11,52.12,70764.0,47.7674,47.7766,47.7216,47.7308,70764.0
2021-04-20 12:00:00,52.12,52.15,52.08,52.15,74898.0,47.7308,47.7583,47.6942,47.7583,74898.0
2021-04-20 12:05:00,52.14,52.19,52.13,52.18,88219.0,47.7491,47.7949,47.7399,47.7857,88219.0
2021-04-20 12:10:00,52.18,52.18,52.15,52.18,100589.0,47.7857,47.7857,47.7583,47.7857,100589.0
2021-04-20 12:15:00,52.18,52.18,52.15,52.16,29171.0,47.7857,47.7857,47.7583,47.7674,29171.0
2021-04-20 12:20:00,52.15,52.17,52.11,52.12,157038.0,47.7583,47.7766,47.7216,47.7308,157038.0
2021-04-20 12:25:00,52.11,52.15,52.08,52.09,79417.0,47.7216,47.7583,47.6942,47.7033,79417.0
2021-04-20 12:30:00,52.09,52.11,52.08,52.11,70883.0,47.7033,47.7216,47.6942,47.7216,70883.0
2021-04-20 12:35:00,52.11,52.14,52.1,52.13,64705.0,47.7216,47.7491,47.7125,47.7399,64705.0
2021-04-20 12:40:00,52.13,52.14,52.11,52.14,34828.0,47.7399,47.7491,47.7216,47.7491,34828.0
2021-04-20 12:45:00,52.14,52.16,52.12,52.14,26452.0,47.7491,47.7674,47.7308,47.7491,26452.0
2021-04-20 12:50:00,52.15,52.17,52.14,52.16,26485.0,47.7583,47.7766,47.7491,47.7674,26485.0
2021-04-20 12:55:00,52.16,52.23,52.16,52.22,41643.0,47.7674,47.8315,47.7674,47.8224,41643.0
2021-04-20 13:00:00,52.23,52.23,52.19,52.22,35885.0,47.8315,47.8315,47.7949,47.8224,35885.0
2021-04-20 13:05:00,52.22,52.26,52.2,52.25,96067.0,47.8224,47.859,47.8041,47.8498,96067.0
2021-04-20 13:10:00,52.25,52.26,52.21,52.24,205035.0,47.8498,47.859,47.8132,47.8407,205035.0
2021-04-20 13:15:00,52.24,52.28,52.24,52.27,204053.0,47.8407,47.8773,47.8407,47.8682,204053.0
2021-04-20 13:20:00,52.27,52.3,52.23,52.28,85854.0,47.8682,47.8956,47.8315,47.8773,85854.0
2021-04-20 13:25:00,52.28,52.3,52.24,52.24,61410.0,47.8773,47.8956,47.8407,47.8407,61410.0
2021-04-20 13:30:00,52.24,52.25,52.2,52.21,44862.0,47.8407,47.8498,47.8041,47.8132,44862.0
2021-04-20 13:35:00,52.2,52.24,52.2,52.22,53048.0,47.8041,47.8407,47.8041,47.8224,53048.0
2021-04-20 13:40:00,52.22,52.25,52.2,52.25,29304.0,47.8224,47.8498,47.8041,47.8498,29304.0
2021-04-20 13:45:00,52.25,52.26,52.23,52.24,73655.0,47.8498,47.859,47.8315,47.8407,73655.0
2021-04-20 13:50:00,52.25,52.27,52.22,52.25,61363.0,47.8498,47.8682,47.8224,47.8498,61363.0
2021-04-20 13:55:00,52.26,52.29,52.25,52.27,43539.0,47.859,47.8865,47.8498,47.8682,43539.0
2021-04-20 14:00:00,52.28,52.29,52.27,52.29,50283.0,47.8773,47.8865,47.8682,47.8865,50283.0
2021-04-20 14:05:00,52.29,52.3,52.25,52.27,73202.0,47.8865,47.8956,47.8498,47.8682,73202.0
2021-04-20 14:10:00,52.27,52.29,52.26,52.29,50293.0,47.8682,47.8865,47.859,47.8865,50293.0
2021-04-20 14:15:00,52.28,52.32,52.28,52.32,37019.0,47.8773,47.9139,47.8773,47.9139,37019.0
2021-04-20 14:20:00,52.31,52.33,52.31,52.32,49547.0,47.9048,47.9231,47.9048,47.9139,49547.0
2021-04-20 14:25:00,52.32,52.33,52.29,52.3,50535.0,47.9139,47.9231,47.8865,47.8956,50535.0
2021-04-20 14:30:00,52.3,52.3,52.23,52.23,68349.0,47.8956,47.8956,47.8315,47.8315,68349.0
2021-04-20 14:35:00,52.23,52.28,52.22,52.28,53415.0,47.8315,47.8773,47.8224,47.8773,53415.0
2021-04-20 14:40:00,52.28,52.3,52.25,52.3,49798.0,47.8773,47.8956,47.8498,47.8956,49798.0
2021-04-20 14:45:00,52.29,52.3,52.27,52.28,88151.0,47.8865,47.8956,47.8682,47.8773,88151.0
2021-04-20 14:50:00,52.29,52.33,52.28,52.3,152954.0,47.8865,47.9231,47.8773,47.8956,152954.0
2021-04-20 14:55:00,52.29,52.3,52.24,52.25,212281.0,47.8865,47.8956,47.8407,47.8498,212281.0
2021-04-20 15:00:00,52.26,52.3,52.25,52.28,88737.0,47.859,47.8956,47.8498,47.8773,88737.0
2021-04-20 15:05:00,52.29,52.31,52.28,52.29,79761.0,47.8865,47.9048,47.8773,47.8865,79761.0
2021-04-20 15:10:00,52.29,52.3,52.26,52.29,98470.0,47.8865,47.8956,47.859,47.8865,98470.0
2021-04-20 15:15:00,52.29,52.31,52.27,52.27,84925.0,47.8865,47.9048,47.8682,47.8682,84925.0
2021-04-20 15:20:00,52.28,52.33,52.27,52.33,107796.0,47.8773,47.9231,47.8682,47.9231,107796.0
2021-04-20 15:25:00,52.33,52.35,52.26,52.28,173614.0,47.9231,47.9414,47.859,47.8773,173614.0
2021-04-20 15:30:00,52.28,52.29,52.25,52.28,101087.0,47.8773,47.8865,47.8498,47.8773,101087.0
2021-04-20 15:35:00,52.28,52.29,52.24,52.26,102136.0,47.8773,47.8865,47.8407,47.859,102136.0
2021-04-20 15:40:00,52.26,52.29,52.24,52.28,92781.0,47.859,47.8865,47.8407,47.8773,92781.0
2021-04-20 15:45:00,52.28,52.29,52.24,52.28,234462.0,47.8773,47.8865,47.8407,47.8773,234462.0
2021-04-20 15:50:00,52.28,52.33,52.27,52.27,394729.0,47.8773,47.9231,47.8682,47.8682,394729.0
2021-04-20 15:55:00,52.28,52.29,52.25,52.26,534150.0,47.8773,47.8865,47.8498,47.859,534150.0
2021-04-21 09:30:00,52.92,52.96,52.7,52.72,766335.0,48.4634,48.5001,48.2619,48.2803,766335.0
2021-04-21 09:35:00,52.73,52.87,52.69,52.8,378620.0,48.2894,48.4176,48.2528,48.3535,378620.0
2021-04-21 09:40:00,52.8,52.96,52.75,52.95,240666.0,48.3535,48.5001,48.3077,48.4909,240666.0
2021-04-21 09:45:00,52.95,52.99,52.92,52.94,202688.0,48.4909,48.5275,48.4634,48.4817,202688.0
2021-04-21 09:50:00,52.94,52.97,52.89,52.96,167741.0,48.4817,48.5092,48.4359,48.5001,167741.0
2021-04-21 09:55:00,52.97,53.04,52.96,53.02,219986.0,48.5092,48.5733,48.5001,48.555,219986.0
2021-04-21 10:00:00,53.02,53.02,52.94,53.0,109198.0,48.555,48.555,48.4817,48.5367,109198.0
2021-04-21 10:05:00,53.0,53.07,52.96,53.05,177834.0,48.5367,48.6008,48.5001,48.5825,177834.0
2021-04-21 10:10:00,53.05,53.13,52.93,52.94,148053.0,48.5825,48.6557,48.4726,48.4817,148053.0
2021-04-21 10:15:00,52.94,53.05,52.91,53.04,136429.0,48.4817,48.5825,48.4543,48.5733,136429.0
2021-04-21 10:20:00,53.04,53.08,52.99,53.04,127906.0,48.5733,48.6099,48.5275,48.5733,127906.0
2021-04-21 10:25:00,53.04,53.13,53.03,53.1,186337.0,48.5733,48.6557,48.5642,48.6283,186337.0
2021-04-21 10:30:00,53.09,53.09,52.99,53.02,144114.0,48.6191,48.6191,48.5275,48.555,144114.0
2021-04-21 10:35:00,53.03,53.12,53.02,53.09,137379.0,48.5642,48.6466,48.555,48.6191,137379.0
2021-04-21 10:40:00,53.09,53.12,53.07,53.1,168817.0,48.6191,48.6466,48.6008,48.6283,168817.0
2021-04-21 10:45:00,53.1,53.18,53.09,53.15,219746.0,48.6283,48.7015,48.6191,48.6741,219746.0
2021-04-21 10:50:00,53.15,53.15,53.07,53.07,160675.0,48.6741,48.6741,48.6008,48.6008,160675.0
2021-04-21 10:55:00,53.08,53.13,53.04,53.13,134301.0,48.6099,48.6557,48.5733,48.6557,134301.0
2021-04-21 11:00:00,53.13,53.16,53.1,53.13,85079.0,48.6557,48.6832,48.6283,48.6557,85079.0
2021-04-21 11:05:00,53.12,53.14,53.03,53.06,118654.0,48.6466,48.6649,48.5642,48.5916,118654.0
2021-04-21 11:10:00,53.06,53.12,53.05,53.09,82586.0,48.5916,48.6466,48.5825,48.6191,82586.0
2021-04-21 11:15:00,53.08,53.09,53.02,53.07,73662.0,48.6099,48.6191,48.555,48.6008,73662.0
2021-04-21 11:20:00,53.08,53.09,53.04,53.09,145309.0,48.6099,48.6191,48.5733,48.6191,145309.0
2021-04-21 11:25:00,53.09,53.09,53.05,53.09,79217.0,48.6191,48.6191,48.5825,48.6191,79217.0
2021-04-21 11:30:00,53.09,53.13,53.02,53.07,125535.0,48.6191,48.6557,48.555,48.6008,125535.0
2021-04-21 11:35:00,53.07,53.1,53.03,53.06,55098.0,48.6008,48.6283,48.5642,48.5916,55098.0
2021-04-21 11:40:00,53.06,53.07,52.98,53.0,46695.0,48.5916,48.6008,48.5184,48.5367,46695.0
2021-04-21 11:45:00,53.0,53.02,52.94,52.96,53306.0,48.5367,48.555,48.4817,48.5001,53306.0
2021-04-21 11:50:00,52.96,52.96,52.92,52.94,50018.0,48.5001,48.5001,48.4634,48.4817,50018.0
2021-04-21 11:55:00,52.94,52.97,52.88,52.9,61854.0,48.4817,48.5092,48.4268,48.4451,61854.0
2021-04-21 12:00:00,52.9,52.93,52.87,52.91,79445.0,48.4451,48.4726,48.4176,48.4543,79445.0
2021-04-21 12:05:00,52.92,52.96,52.88,52.93,117744.0,48.4634,48.5001,48.4268,48.4726,117744.0
2021-04-21 12:10:00,52.92,52.93,52.88,52.89,84491.0,48.4634,48.4726,48.4268,48.4359,84491.0
2021-04-21 12:15:00,52.89,52.92,52.88,52.89,45858.0,48.4359,48.4634,48.4268,48.4359,45858.0
2021-04-21 12:20:00,52.89,52.9,52.87,52.88,42253.0,48.4359,48.4451,48.4176,48.4268,42253.0
2021-04-21 12:25:00,52.88,52.9,52.85,52.87,47395.0,48.4268,48.4451,48.3993,48.4176,47395.0
2021-04-21 12:30:00,52.87,52.87,52.81,52.84,60792.0,48.4176,48.4176,48.3627,48.3902,60792.0
2021-04-21 12:35:00,52.84,52.87,52.83,52.86,31032.0,48.3902,48.4176,48.381,48.4085,31032.0
2021-04-21 12:40:00,52.86,52.89,52.85,52.86,32560.0,48.4085,48.4359,48.3993,48.4085,32560.0
2021-04-21 12:45:00,52.87,52.88,52.83,52.85,45087.0,48.4176,48.4268,48.381,48.3993,45087.0
2021-04-21 12:50:00,52.85,52.9,52.84,52.89,46845.0,48.3993,48.4451,48.3902,48.4359,46845.0
2021-04-21 12:55:00,52.88,52.88,52.83,52.87,55512.0,48.4268,48.4268,48.381,48.4176,55512.0
2021-04-21 13:00:00,52.86,52.91,52.86,52.9,29332.0,48.4085,48.4543,48.4085,48.4451,29332.0
2021-04-21 13:05:00,52.9,52.92,52.86,52.92,41633.0,48.4451,48.4634,48.4085,48.4634,41633.0
2021-04-21 13:10:00,52.91,52.94,52.9,52.9,31075.0,48.4543,48.4817,48.4451,48.4451,31075.0
2021-04-21 13:15:00,52.9,52.93,52.9,52.93,41665.0,48.4451,48.4726,48.4451,48.4726,41665.0
2021-04-21 13:20:00,52.93,52.97,52.91,52.96,42708.0,48.4726,48.5092,48.4543,48.5001,42708.0
2021-04-21 13:25:00,52.96,52.98,52.95,52.97,39959.0,48.5001,48.5184,48.4909,48.5092,39959.0
2021-04-21 13:30:00,52.97,52.99,52.96,52.98,34481.0,48.5092,48.5275,48.5001,48.5184,34481.0
2021-04-21 13:35:00,52.98,53.0,52.97,52.99,39372.0,48.5184,48.5367,48.5092,48.5275,39372.0
2021-04-21 13:40:00,52.98,53.01,52.97,53.0,53369.0,48.5184,48.5458,48.5092,48.5367,53369.0
2021-04-21 13:45:00,52.99,53.0,52.97,53.0,48375.0,48.5275,48.5367,48.5092,48.5367,48375.0
2021-04-21 13:50:00,53.0,53.03,52.98,53.0,43594.0,48.5367,48.5642,48.5184,48.5367,43594.0
2021-04-21 13:55:00,53.0,53.02,52.95,52.98,150893.0,48.5367,48.555,48.4909,48.5184,150893.0
2021-04-21 14:00:00,52.98,53.02,52.95,53.02,40781.0,48.5184,48.555,48.4909,48.555,40781.0
2021-04-21 14:05:00,53.02,53.05,53.0,53.03,50807.0,48.555,48.5825,48.5367,48.5642,50807.0
2021-04-21 14:10:00,53.03,53.09,53.03,53.08,49055.0,48.5642,48.6191,48.5642,48.6099,49055.0
2021-04-21 14:15:00,53.07,53.08,53.03,53.04,43706.0,48.6008,48.6099,48.5642,48.5733,43706.0
2021-04-21 14:20:00,53.03,53.07,53.03,53.05,59431.0,48.5642,48.6008,48.5642,48.5825,59431.0
2021-04-21 14:25:00,53.05,53.08,53.04,53.06,31695.0,48.5825,48.6099,48.5733,48.5916,31695.0
2021-04-21 14:30:00,53.07,53.08,53.03,53.08,64496.0,48.6008,48.6099,48.5642,48.6099,64496.0
2021-04-21 14:35:00,53.07,53.08,53.05,53.05,34448.0,48.6008,48.6099,48.5825,48.5825,34448.0
2021-04-21 14:40:00,53.05,53.07,52.99,53.03,66541.0,48.5825,48.6008,48.5275,48.5642,66541.0
2021-04-21 14:45:00,53.02,53.05,53.01,53.04,27042.0,48.555,48.5825,48.5458,48.5733,27042.0
2021-04-21 14:50:00,53.04,53.04,53.0,53.02,62995.0,48.5733,48.5733,48.5367,48.555,62995.0
2021-04-21 14:55:00,53.02,53.02,52.97,52.98,32496.0,48.555,48.555,48.5092,48.5184,32496.0
2021-04-21 15:00:00,52.98,53.0,52.97,52.98,39280.0,48.5184,48.5367,48.5092,48.5184,39280.0
2021-04-21 15:05:00,52.98,53.02,52.97,53.0,46004.0,48.5184,48.555,48.5092,48.5367,46004.0
2021-04-21 15:10:00,52.99,53.03,52.99,53.0,62121.0,48.5275,48.5642,48.5275,48.5367,62121.0
2021-04-21 15:15:00,53.0,53.02,52.98,53.02,70180.0,48.5367,48.555,48.5184,48.555,70180.0
2021-04-21 15:20:00,53.02,53.03,52.97,52.97,79568.0,48.555,48.5642,48.5092,48.5092,79568.0
2021-04-21 15:25:00,52.97,52.99,52.95,52.98,100671.0,48.5092,48.5275,48.4909,48.5184,100671.0
2021-04-21 15:30:00,52.98,53.02,52.96,53.01,211351.0,48.5184,48.555,48.5001,48.5458,211351.0
2021-04-21 15:35:00,53.02,53.04,53.0,53.02,122227.0,48.555,48.5733,48.5367,48.555,122227.0
2021-04-21 15:40:00,53.03,53.13,53.02,53.11,206279.0,48.5642,48.6557,48.555,48.6374,206279.0
2021-04-21 15:45:00,53.11,53.13,53.08,53.12,158103.0,48.6374,48.6557,48.6099,48.6466,158103.0
2021-04-21 15:50:00,53.12,53.12,53.06,53.11,262555.0,48.6466,48.6466,48.5916,48.6374,262555.0
2021-04-21 15:55:00,53.11,53.15,53.09,53.11,374867.0,48.6374,48.6741,48.6191,48.6374,374867.0
2021-04-22 09:30:00,53.07,53.07,52.89,52.95,296625.0,48.6008,48.6008,48.4359,48.4909,296625.0
2021-04-22 09:35:00,52.94,53.04,52.89,53.01,209265.0,48.4817,48.5733,48.4359,48.5458,209265.0
2021-04-22 09:40:00,53.0,53.01,52.91,52.95,226271.0,48.5367,48.5458,48.4543,48.4909,226271.0
2021-04-22 09:45:00,52.96,53.03,52.92,52.93,146232.0,48.5001,48.5642,48.4634,48.4726,146232.0
2021-04-22 09:50:00,52.93,52.96,52.86,52.87,109507.0,48.4726,48.5001,48.4085,48.4176,109507.0
2021-04-22 09:55:00,52.87,52.91,52.82,52.9,186949.0,48.4176,48.4543,48.3718,48.4451,186949.0
2021-04-22 10:00:00,52.89,52.89,52.75,52.79,103986.0,48.4359,48.4359,48.3077,48.3444,103986.0
2021-04-22 10:05:00,52.79,52.84,52.79,52.83,71319.0,48.3444,48.3902,48.3444,48.381,71319.0
2021-04-22 10:10:00,52.84,52.86,52.81,52.85,170239.0,48.3902,48.4085,48.3627,48.3993,170239.0
2021-04-22 10:15:00,52.84,52.89,52.82,52.86,149398.0,48.3902,48.4359,48.3718,48.4085,149398.0
2021-04-22 10:20:00,52.86,52.9,52.84,52.86,170038.0,48.4085,48.4451,48.3902,48.4085,170038.0
2021-04-22 10:25:00,52.86,52.95,52.86,52.91,121238.0,48.4085,48.4909,48.4085,48.4543,121238.0
2021-04-22 10:30:00,52.92,53.01,52.91,53.0,120406.0,48.4634,48.5458,48.4543,48.5367,120406.0
2021-04-22 10:35:00,53.0,53.02,52.96,53.0,85837.0,48.5367,48.555,48.5001,48.5367,85837.0
2021-04-22 10:40:00,52.99,53.07,52.96,53.07,81962.0,48.5275,48.6008,48.5001,48.6008,81962.0
2021-04-22 10:45:00,53.07,53.09,53.04,53.07,41039.0,48.6008,48.6191,48.5733,48.6008,41039.0
2021-04-22 10:50:00,53.06,53.09,53.03,53.04,36226.0,48.5916,48.6191,48.5642,48.5733,36226.0
2021-04-22 10:55:00,53.03,53.04,53.01,53.01,49761.0,48.5642,48.5733,48.5458,48.5458,49761.0
2021-04-22 11:00:00,53.02,53.07,53.01,53.05,66145.0,48.555,48.6008,48.5458,48.5825,66145.0
2021-04-22 11:05:00,53.05,53.1,53.05,53.09,53804.0,48.5825,48.6283,48.5825,48.6191,53804.0
2021-04-22 11:10:00,53.08,53.09,53.05,53.08,64762.0,48.6099,48.6191,48.5825,48.6099,64762.0
2021-04-22 11:15:00,53.08,53.1,53.07,53.07,49779.0,48.6099,48.6283,48.6008,48.6008,49779.0
2021-04-22 11:20:00,53.08,53.09,53.02,53.04,59743.0,48.6099,48.6191,48.555,48.5733,59743.0
2021-04-22 11:25:00,53.03,53.07,53.01,53.02,90820.0,48.5642,48.6008,48.5458,48.555,90820.0
2021-04-22 11:30:00,53.02,53.07,52.98,53.07,89260.0,48.555,48.6008,48.5184,48.6008,89260.0
2021-04-22 11:35:00,53.06,53.07,53.03,53.04,52448.0,48.5916,48.6008,48.5642,48.5733,52448.0
2021-04-22 11:40:00,53.04,53.04,53.01,53.03,100804.0,48.5733,48.5733,48.5458,48.5642,100804.0
2021-04-22 11:45:00,53.03,53.09,53.02,53.09,33707.0,48.5642,48.6191,48.555,48.6191,33707.0
2021-04-22 11:50:00,53.09,53.1,53.08,53.09,22857.0,48.6191,48.6283,48.6099,48.6191,22857.0
2021-04-22 11:55:00,53.08,53.1,53.05,53.08,113853.0,48.6099,48.6283,48.5825,48.6099,113853.0
2021-04-22 12:00:00,53.08,53.08,53.0,53.01,57810.0,48.6099,48.6099,48.5367,48.5458,57810.0
2021-04-22 12:05:00,53.01,53.02,52.99,53.0,24094.0,48.5458,48.555,48.5275,48.5367,24094.0
2021-04-22 12:10:00,52.99,53.04,52.97,53.04,56516.0,48.5275,48.5733,48.5092,48.5733,56516.0
2021-04-22 12:15:00,53.04,53.06,53.03,53.05,23750.0,48.5733,48.5916,48.5642,48.5825,23750.0
2021-04-22 12:20:00,53.06,53.08,53.05,53.05,39423.0,48.5916,48.6099,48.5825,48.5825,39423.0
2021-04-22 12:25:00,53.05,53.06,53.03,53.05,42949.0,48.5825,48.5916,48.5642,48.5825,42949.0
2021-04-22 12:30:00,53.04,53.05,53.01,53.02,36267.0,48.5733,48.5825,48.5458,48.555,36267.0
2021-04-22 12:35:00,53.02,53.05,52.96,53.01,85141.0,48.555,48.5825,48.5001,48.5458,85141.0
2021-04-22 12:40:00,53.01,53.04,52.99,52.99,42035.0,48.5458,48.5733,48.5275,48.5275,42035.0
2021-04-22 12:45:00,52.99,53.0,52.92,52.94,71137.0,48.5275,48.5367,48.4634,48.4817,71137.0
2021-04-22 12:50:00,52.93,52.94,52.89,52.92,58891.0,48.4726,48.4817,48.4359,48.4634,58891.0
2021-04-22 12:55:00,52.92,52.92,52.87,52.89,43232.0,48.4634,48.4634,48.4176,48.4359,43232.0
2021-04-22 13:00:00,52.88,52.9,52.86,52.88,42995.0,48.4268,48.4451,48.4085,48.4268,42995.0
2021-04-22 13:05:00,52.88,52.89,52.72,52.75,105340.0,48.4268,48.4359,48.2803,48.3077,105340.0
2021-04-22 13:10:00,52.75,52.76,52.64,52.73,173388.0,48.3077,48.3169,48.207,48.2894,173388.0
2021-04-22 13:15:00,52.72,52.73,52.61,52.61,93781.0,48.2803,48.2894,48.1795,48.1795,93781.0
2021-04-22 13:20:00,52.62,52.66,52.59,52.64,63883.0,48.1887,48.2253,48.1612,48.207,63883.0
2021-04-22 13:25:00,52.64,52.71,52.61,52.7,64674.0,48.207,48.2711,48.1795,48.2619,64674.0
2021-04-22 13:30:00,52.69,52.69,52.63,52.68,70227.0,48.2528,48.2528,48.1978,48.2436,70227.0
2021-04-22 13:35:00,52.68,52.68,52.62,52.66,55183.0,48.2436,48.2436,48.1887,48.2253,55183.0
2021-04-22 13:40:00,52.66,52.66,52.53,52.54,64193.0,48.2253,48.2253,48.1063,48.1154,64193.0
2021-04-22 13:45:00,52.54,52.58,52.52,52.54,92956.0,48.1154,48.1521,48.0971,48.1154,92956.0
2021-04-22 13:50:00,52.53,52.54,52.43,52.44,86593.0,48.1063,48.1154,48.0147,48.0238,86593.0
2021-04-22 13:55:00,52.44,52.49,52.43,52.49,73607.0,48.0238,48.0696,48.0147,48.0696,73607.0
2021-04-22 14:00:00,52.48,52.5,52.43,52.48,95854.0,48.0605,48.0788,48.0147,48.0605,95854.0
2021-04-22 14:05:00,52.48,52.57,52.47,52.57,122783.0,48.0605,48.1429,48.0513,48.1429,122783.0
2021-04-22 14:10:00,52.57,52.65,52.53,52.64,65531.0,48.1429,48.2162,48.1063,48.207,65531.0
2021-04-22 14:15:00,52.63,52.66,52.61,52.66,43796.0,48.1978,48.2253,48.1795,48.2253,43796.0
2021-04-22 14:20:00,52.66,52.67,52.61,52.65,38444.0,48.2253,48.2345,48.1795,48.2162,38444.0
2021-04-22 14:25:00,52.64,52.68,52.62,52.68,49618.0,48.207,48.2436,48.1887,48.2436,49618.0
2021-04-22 14:30:00,52.68,52.69,52.66,52.68,52808.0,48.2436,48.2528,48.2253,48.2436,52808.0
2021-04-22 14:35:00,52.67,52.71,52.65,52.7,72988.0,48.2345,48.2711,48.2162,48.2619,72988.0
2021-04-22 14:40:00,52.7,52.73,52.68,52.73,43873.0,48.2619,48.2894,48.2436,48.2894,43873.0
2021-04-22 14:45:00,52.72,52.75,52.7,52.72,36433.0,48.2803,48.3077,48.2619,48.2803,36433.0
2021-04-22 14:50:00,52.73,52.74,52.7,52.71,34870.0,48.2894,48.2986,48.2619,48.2711,34870.0
2021-04-22 14:55:00,52.71,52.71,52.66,52.66,36780.0,48.2711,48.2711,48.2253,48.2253,36780.0
2021-04-22 15:00:00,52.67,52.71,52.66,52.7,56585.0,48.2345,48.2711,48.2253,48.2619,56585.0
2021-04-22 15:05:00,52.7,52.71,52.64,52.65,57806.0,48.2619,48.2711,48.207,48.2162,57806.0
2021-04-22 15:10:00,52.65,52.68,52.64,52.68,37252.0,48.2162,48.2436,48.207,48.2436,37252.0
2021-04-22 15:15:00,52.68,52.69,52.66,52.68,63793.0,48.2436,48.2528,48.2253,48.2436,63793.0
2021-04-22 15:20:00,52.68,52.68,52.61,52.66,70968.0,48.2436,48.2436,48.1795,48.2253,70968.0
2021-04-22 15:25:00,52.66,52.69,52.64,52.68,41058.0,48.2253,48.2528,48.207,48.2436,41058.0
2021-04-22 15:30:00,52.69,52.77,52.68,52.76,87277.0,48.2528,48.3261,48.2436,48.3169,87277.0
2021-04-22 15:35:00,52.77,52.77,52.7,52.7,86072.0,48.3261,48.3261,48.2619,48.2619,86072.0
2021-04-22 15:40:00,52.71,52.75,52.69,52.73,153336.0,48.2711,48.3077,48.2528,48.2894,153336.0
2021-04-22 15:45:00,52.73,52.8,52.73,52.76,131239.0,48.2894,48.3535,48.2894,48.3169,131239.0
2021-04-22 15:50:00,52.76,52.77,52.72,52.75,189862.0,48.3169,48.3261,48.2803,48.3077,189862.0
2021-04-22 15:55:00,52.75,52.78,52.7,52.73,270576.0,48.3077,48.3352,48.2619,48.2894,270576.0
2021-04-23 09:30:00,52.74,52.76,52.59,52.6,191456.0,48.2986,48.3169,48.1612,48.1704,191456.0
2021-04-23 09:35:00,52.6,52.62,52.45,52.51,147240.0,48.1704,48.1887,48.033,48.0879,147240.0
2021-04-23 09:40:00,52.52,52.52,52.39,52.44,110914.0,48.0971,48.0971,47.9781,48.0238,110914.0
2021-04-23 09:45:00,52.45,52.47,52.32,52.39,113516.0,48.033,48.0513,47.9139,47.9781,113516.0
2021-04-23 09:50:00,52.39,52.48,52.36,52.46,108855.0,47.9781,48.0605,47.9506,48.0422,108855.0
2021-04-23 09:55:00,52.46,52.49,52.42,52.43,60673.0,48.0422,48.0696,48.0055,48.0147,60673.0
2021-04-23 10:00:00,52.42,52.44,52.37,52.38,79464.0,48.0055,48.0238,47.9597,47.9689,79464.0
2021-04-23 10:05:00,52.38,52.42,52.33,52.37,105782.0,47.9689,48.0055,47.9231,47.9597,105782.0
2021-04-23 10:10:00,52.37,52.39,52.3,52.32,111819.0,47.9597,47.9781,47.8956,47.9139,111819.0
2021-04-23 10:15:00,52.32,52.36,52.29,52.32,66395.0,47.9139,47.9506,47.8865,47.9139,66395.0
2021-04-23 10:20:00,52.3,52.37,52.3,52.36,95919.0,47.8956,47.9597,47.8956,47.9506,95919.0
2021-04-23 10:25:00,52.36,52.36,52.25,52.26,37653.0,47.9506,47.9506,47.8498,47.859,37653.0
2021-04-23 10:30:00,52.27,52.33,52.24,52.33,50790.0,47.8682,47.9231,47.8407,47.9231,50790.0
2021-04-23 10:35:00,52.33,52.38,52.31,52.36,54962.0,47.9231,47.9689,47.9048,47.9506,54962.0
2021-04-23 10:40:00,52.36,52.37,52.27,52.28,60008.0,47.9506,47.9597,47.8682,47.8773,60008.0
2021-04-23 10:45:00,52.27,52.38,52.26,52.32,68796.0,47.8682,47.9689,47.859,47.9139,68796.0
2021-04-23 10:50:00,52.32,52.34,52.29,52.3,37376.0,47.9139,47.9323,47.8865,47.8956,37376.0
2021-04-23 10:55:00,52.3,52.32,52.25,52.27,45782.0,47.8956,47.9139,47.8498,47.8682,45782.0
2021-04-23 11:00:00,52.28,52.28,52.21,52.25,80963.0,47.8773,47.8773,47.8132,47.8498,80963.0
2021-04-23 11:05:00,52.25,52.28,52.25,52.26,31819.0,47.8498,47.8773,47.8498,47.859,31819.0
2021-04-23 11:10:00,52.26,52.29,52.22,52.23,67779.0,47.859,47.8865,47.8224,47.8315,67779.0
2021-04-23 11:15:00,52.22,52.27,52.22,52.26,51728.0,47.8224,47.8682,47.8224,47.859,51728.0
2021-04-23 11:20:00,52.26,52.27,52.23,52.26,87094.0,47.859,47.8682,47.8315,47.859,87094.0
2021-04-23 11:25:00,52.25,52.33,52.25,52.33,100839.0,47.8498,47.9231,47.8498,47.9231,100839.0
2021-04-23 11:30:00,52.33,52.34,52.27,52.28,31757.0,47.9231,47.9323,47.8682,47.8773,31757.0
2021-04-23 11:35:00,52.28,52.33,52.27,52.33,51127.0,47.8773,47.9231,47.8682,47.9231,51127.0
2021-04-23 11:40:00,52.33,52.34,52.29,52.3,27362.0,47.9231,47.9323,47.8865,47.8956,27362.0
2021-04-23 11:45:00,52.29,52.3,52.26,52.28,37167.0,47.8865,47.8956,47.859,47.8773,37167.0
2021-04-23 11:50:00,52.28,52.28,52.25,52.27,36228.0,47.8773,47.8773,47.8498,47.8682,36228.0
2021-04-23 11:55:00,52.27,52.28,52.25,52.26,32106.0,47.8682,47.8773,47.8498,47.859,32106.0
2021-04-23 12:00:00,52.27,52.29,52.24,52.25,29508.0,47.8682,47.8865,47.8407,47.8498,29508.0
2021-04-23 12:05:00,52.25,52.28,52.25,52.26,22519.0,47.8498,47.8773,47.8498,47.859,22519.0
2021-04-23 12:10:00,52.26,52.27,52.25,52.25,19601.0,47.859,47.8682,47.8498,47.8498,19601.0
2021-04-23 12:15:00,52.25,52.27,52.23,52.25,26124.0,47.8498,47.8682,47.8315,47.8498,26124.0
2021-04-23 12:20:00,52.25,52.27,52.23,52.26,20337.0,47.8498,47.8682,47.8315,47.859,20337.0
2021-04-23 12:25:00,52.27,52.27,52.22,52.23,38284.0,47.8682,47.8682,47.8224,47.8315,38284.0
2021-04-23 12:30:00,52.23,52.26,52.22,52.26,19858.0,47.8315,47.859,47.8224,47.859,19858.0
2021-04-23 12:35:00,52.25,52.27,52.24,52.26,25119.0,47.8498,47.8682,47.8407,47.859,25119.0
2021-04-23 12:40:00,52.27,52.27,52.25,52.26,54441.0,47.8682,47.8682,47.8498,47.859,54441.0
2021-04-23 12:45:00,52.25,52.28,52.25,52.27,30281.0,47.8498,47.8773,47.8498,47.8682,30281.0
2021-04-23 12:50:00,52.27,52.29,52.26,52.28,32694.0,47.8682,47.8865,47.859,47.8773,32694.0
2021-04-23 12:55:00,52.29,52.31,52.27,52.28,19449.0,47.8865,47.9048,47.8682,47.8773,19449.0
2021-04-23 13:00:00,52.28,52.29,52.24,52.25,37621.0,47.8773,47.8865,47.8407,47.8498,37621.0
2021-04-23 13:05:00,52.24,52.25,52.21,52.22,74928.0,47.8407,47.8498,47.8132,47.8224,74928.0
2021-04-23 13:10:00,52.22,52.25,52.2,52.21,102998.0,47.8224,47.8498,47.8041,47.8132,102998.0
2021-04-23 13:15:00,52.21,52.24,52.19,52.2,97052.0,47.8132,47.8407,47.7949,47.8041,97052.0
2021-04-23 13:20:00,52.2,52.21,52.18,52.2,60830.0,47.8041,47.8132,47.7857,47.8041,60830.0
2021-04-23 13:25:00,52.19,52.21,52.17,52.21,17003.0,47.7949,47.8132,47.7766,47.8132,17003.0
2021-04-23 13:30:00,52.2,52.25,52.2,52.25,45972.0,47.8041,47.8498,47.8041,47.8498,45972.0
2021-04-23 13:35:00,52.25,52.27,52.24,52.25,32889.0,47.8498,47.8682,47.8407,47.8498,32889.0
2021-04-23 13:40:00,52.25,52.28,52.25,52.26,27561.0,47.8498,47.8773,47.8498,47.859,27561.0
2021-04-23 13:45:00,52.25,52.27,52.22,52.23,37828.0,47.8498,47.8682,47.8224,47.8315,37828.0
2021-04-23 13:50:00,52.23,52.24,52.18,52.2,53531.0,47.8315,47.8407,47.7857,47.8041,53531.0
2021-04-23 13:55:00,52.2,52.22,52.17,52.22,70698.0,47.8041,47.8224,47.7766,47.8224,70698.0
2021-04-23 14:00:00,52.21,52.23,52.19,52.22,35628.0,47.8132,47.8315,47.7949,47.8224,35628.0
2021-04-23 14:05:00,52.21,52.24,52.18,52.21,59406.0,47.8132,47.8407,47.7857,47.8132,59406.0
2021-04-23 14:10:00,52.21,52.23,52.18,52.21,47815.0,47.8132,47.8315,47.7857,47.8132,47815.0
2021-04-23 14:15:00,52.2,52.21,52.16,52.19,88015.0,47.8041,47.8132,47.7674,47.7949,88015.0
2021-04-23 14:20:00,52.18,52.21,52.17,52.18,65664.0,47.7857,47.8132,47.7766,47.7857,65664.0
2021-04-23 14:25:00,52.18,52.25,52.15,52.25,77448.0,47.7857,47.8498,47.7583,47.8498,77448.0
2021-04-23 14:30:00,52.25,52.27,52.24,52.27,50743.0,47.8498,47.8682,47.8407,47.8682,50743.0
2021-04-23 14:35:00,52.27,52.28,52.24,52.27,31715.0,47.8682,47.8773,47.8407,47.8682,31715.0
2021-04-23 14:40:00,52.27,52.28,52.25,52.28,28787.0,47.8682,47.8773,47.8498,47.8773,28787.0
2021-04-23 14:45:00,52.28,52.3,52.26,52.3,31785.0,47.8773,47.8956,47.859,47.8956,31785.0
2021-04-23 14:50:00,52.3,52.32,52.29,52.31,28149.0,47.8956,47.9139,47.8865,47.9048,28149.0
2021-04-23 14:55:00,52.31,52.33,52.29,52.3,26928.0,47.9048,47.9231,47.8865,47.8956,26928.0
2021-04-23 15:00:00,52.29,52.3,52.27,52.28,37425.0,47.8865,47.8956,47.8682,47.8773,37425.0
2021-04-23 15:05:00,52.28,52.28,52.23,52.23,49239.0,47.8773,47.8773,47.8315,47.8315,49239.0
2021-04-23 15:10:00,52.24,52.26,52.24,52.25,58159.0,47.8407,47.859,47.8407,47.8498,58159.0
2021-04-23 15:15:00,52.25,52.26,52.24,52.26,34758.0,47.8498,47.859,47.8407,47.859,34758.0
2021-04-23 15:20:00,52.27,52.29,52.25,52.28,60438.0,47.8682,47.8865,47.8498,47.8773,60438.0
2021-04-23 15:25:00,52.27,52.29,52.26,52.27,57424.0,47.8682,47.8865,47.859,47.8682,57424.0
2021-04-23 15:30:00,52.27,52.29,52.25,52.28,114573.0,47.8682,47.8865,47.8498,47.8773,114573.0
2021-04-23 15:35:00,52.28,52.32,52.28,52.3,59153.0,47.8773,47.9139,47.8773,47.8956,59153.0
2021-04-23 15:40:00,52.3,52.31,52.27,52.29,86439.0,47.8956,47.9048,47.8682,47.8865,86439.0
2021-04-23 15:45:00,52.29,52.29,52.26,52.29,179902.0,47.8865,47.8865,47.859,47.8865,179902.0
2021-04-23 15:50:00,52.29,52.32,52.22,52.28,304169.0,47.8865,47.9139,47.8224,47.8773,304169.0
2021-04-23 15:55:00,52.27,52.3,52.24,52.27,330254.0,47.8682,47.8956,47.8407,47.8682,330254.0
2021-04-26 09:30:00,52.46,52.46,52.07,52.09,317944.0,48.0422,48.0422,47.685,47.7033,317944.0
2021-04-26 09:35:00,52.1,52.16,52.05,52.08,199014.0,47.7125,47.7674,47.6667,47.6942,199014.0
2021-04-26 09:40:00,52.07,52.08,51.99,52.01,211956.0,47.685,47.6942,47.6117,47.6301,211956.0
2021-04-26 09:45:00,52.01,52.16,52.0,52.16,178750.0,47.6301,47.7674,47.6209,47.7674,178750.0
2021-04-26 09:50:00,52.17,52.23,52.11,52.21,105641.0,47.7766,47.8315,47.7216,47.8132,105641.0
2021-04-26 09:55:00,52.21,52.22,52.15,52.19,120521.0,47.8132,47.8224,47.7583,47.7949,120521.0
2021-04-26 10:00:00,52.2,52.3,52.17,52.22,76388.0,47.8041,47.8956,47.7766,47.8224,76388.0
2021-04-26 10:05:00,52.23,52.24,52.19,52.22,74189.0,47.8315,47.8407,47.7949,47.8224,74189.0
2021-04-26 10:10:00,52.23,52.25,52.19,52.21,59595.0,47.8315,47.8498,47.7949,47.8132,59595.0
2021-04-26 10:15:00,52.21,52.3,52.19,52.3,86837.0,47.8132,47.8956,47.7949,47.8956,86837.0
2021-04-26 10:20:00,52.29,52.38,52.28,52.38,67283.0,47.8865,47.9689,47.8773,47.9689,67283.0
2021-04-26 10:25:00,52.37,52.37,52.28,52.28,56269.0,47.9597,47.9597,47.8773,47.8773,56269.0
2021-04-26 10:30:00,52.29,52.31,52.26,52.3,119654.0,47.8865,47.9048,47.859,47.8956,119654.0
2021-04-26 10:35:00,52.3,52.35,52.29,52.34,90383.0,47.8956,47.9414,47.8865,47.9323,90383.0
2021-04-26 10:40:00,52.33,52.35,52.3,52.34,178944.0,47.9231,47.9414,47.8956,47.9323,178944.0
2021-04-26 10:45:00,52.34,52.42,52.33,52.42,113973.0,47.9323,48.0055,47.9231,48.0055,113973.0
2021-04-26 10:50:00,52.41,52.43,52.35,52.37,129567.0,47.9964,48.0147,47.9414,47.9597,129567.0
2021-04-26 10:55:00,52.37,52.39,52.3,52.31,40762.0,47.9597,47.9781,47.8956,47.9048,40762.0
2021-04-26 11:00:00,52.3,52.32,52.26,52.3,54306.0,47.8956,47.9139,47.859,47.8956,54306.0
2021-04-26 11:05:00,52.3,52.32,52.29,52.3,22965.0,47.8956,47.9139,47.8865,47.8956,22965.0
2021-04-26 11:10:00,52.3,52.33,52.29,52.32,53855.0,47.8956,47.9231,47.8865,47.9139,53855.0
2021-04-26 11:15:00,52.33,52.37,52.32,52.36,87058.0,47.9231,47.9597,47.9139,47.9506,87058.0
2021-04-26 11:20:00,52.36,52.37,52.31,52.32,130893.0,47.9506,47.9597,47.9048,47.9139,130893.0
2021-04-26 11:25:00,52.32,52.33,52.29,52.31,112401.0,47.9139,47.9231,47.8865,47.9048,112401.0
2021-04-26 11:30:00,52.31,52.32,52.22,52.22,60558.0,47.9048,47.9139,47.8224,47.8224,60558.0
2021-04-26 11:35:00,52.22,52.23,52.21,52.23,17993.0,47.8224,47.8315,47.8132,47.8315,17993.0
2021-04-26 11:40:00,52.22,52.25,52.22,52.23,22499.0,47.8224,47.8498,47.8224,47.8315,22499.0
2021-04-26 11:45:00,52.23,52.27,52.22,52.27,22097.0,47.8315,47.8682,47.8224,47.8682,22097.0
2021-04-26 11:50:00,52.27,52.27,52.25,52.26,12297.0,47.8682,47.8682,47.8498,47.859,12297.0
2021-04-26 11:55:00,52.26,52.26,52.21,52.22,34269.0,47.859,47.859,47.8132,47.8224,34269.0
2021-04-26 12:00:00,52.21,52.24,52.21,52.23,20163.0,47.8132,47.8407,47.8132,47.8315,20163.0
2021-04-26 12:05:00,52.23,52.25,52.23,52.25,14196.0,47.8315,47.8498,47.8315,47.8498,14196.0
2021-04-26 12:10:00,52.25,52.26,52.24,52.25,19094.0,47.8498,47.859,47.8407,47.8498,19094.0
2021-04-26 12:15:00,52.26,52.26,52.24,52.24,11108.0,47.859,47.859,47.8407,47.8407,11108.0
2021-04-26 12:20:00,52.25,52.25,52.24,52.24,7985.0,47.8498,47.8498,47.8407,47.8407,7985.0
2021-04-26 12:25:00,52.25,52.25,52.2,52.21,24404.0,47.8498,47.8498,47.8041,47.8132,24404.0
2021-04-26 12:30:00,52.2,52.22,52.2,52.22,9349.0,47.8041,47.8224,47.8041,47.8224,9349.0
2021-04-26 12:35:00,52.22,52.25,52.2,52.25,29535.0,47.8224,47.8498,47.8041,47.8498,29535.0
2021-04-26 12:40:00,52.25,52.26,52.24,52.25,44360.0,47.8498,47.859,47.8407,47.8498,44360.0
2021-04-26 12:45:00,52.25,52.28,52.24,52.28,49046.0,47.8498,47.8773,47.8407,47.8773,49046.0
2021-04-26 12:50:00,52.27,52.3,52.27,52.29,39943.0,47.8682,47.8956,47.8682,47.8865,39943.0
2021-04-26 12:55:00,52.3,52.31,52.28,52.29,12455.0,47.8956,47.9048,47.8773,47.8865,12455.0
2021-04-26 13:00:00,52.28,52.32,52.28,52.32,32209.0,47.8773,47.9139,47.8773,47.9139,32209.0
2021-04-26 13:05:00,52.22,52.37,52.22,52.37,227588.0,47.8224,47.9597,47.8224,47.9597,227588.0
2021-04-26 13:10:00,52.36,52.39,52.35,52.35,35671.0,47.9506,47.9781,47.9414,47.9414,35671.0
2021-04-26 13:15:00,52.35,52.37,52.35,52.37,29811.0,47.9414,47.9597,47.9414,47.9597,29811.0
2021-04-26 13:20:00,52.37,52.39,52.36,52.39,17942.0,47.9597,47.9781,47.9506,47.9781,17942.0
2021-04-26 13:25:00,52.38,52.4,52.36,52.37,25080.0,47.9689,47.9872,47.9506,47.9597,25080.0
2021-04-26 13:30:00,52.37,52.4,52.36,52.37,27420.0,47.9597,47.9872,47.9506,47.9597,27420.0
2021-04-26 13:35:00,52.37,52.39,52.34,52.36,32254.0,47.9597,47.9781,47.9323,47.9506,32254.0
2021-04-26 13:40:00,52.36,52.36,52.34,52.36,27280.0,47.9506,47.9506,47.9323,47.9506,27280.0
2021-04-26 13:45:00,52.36,52.38,52.35,52.37,25661.0,47.9506,47.9689,47.9414,47.9597,25661.0
2021-04-26 13:50:00,52.37,52.39,52.36,52.39,16294.0,47.9597,47.9781,47.9506,47.9781,16294.0
2021-04-26 13:55:00,52.39,52.41,52.38,52.41,35361.0,47.9781,47.9964,47.9689,47.9964,35361.0
2021-04-26 14:00:00,52.41,52.42,52.39,52.41,40010.0,47.9964,48.0055,47.9781,47.9964,40010.0
2021-04-26 14:05:00,52.41,52.45,52.4,52.43,47198.0,47.9964,48.033,47.9872,48.0147,47198.0
2021-04-26 14:10:00,52.42,52.43,52.41,52.42,26386.0,48.0055,48.0147,47.9964,48.0055,26386.0
2021-04-26 14:15:00,52.43,52.43,52.4,52.41,32795.0,48.0147,48.0147,47.9872,47.9964,32795.0
2021-04-26 14:20:00,52.41,52.44,52.4,52.44,29762.0,47.9964,48.0238,47.9872,48.0238,29762.0
2021-04-26 14:25:00,52.44,52.45,52.43,52.45,12388.0,48.0238,48.033,48.0147,48.033,12388.0
2021-04-26 14:30:00,52.45,52.48,52.44,52.46,34016.0,48.033,48.0605,48.0238,48.0422,34016.0
2021-04-26 14:35:00,52.46,52.47,52.45,52.46,14872.0,48.0422,48.0513,48.033,48.0422,14872.0
2021-04-26 14:40:00,52.47,52.47,52.44,52.46,43287.0,48.0513,48.0513,48.0238,48.0422,43287.0
2021-04-26 14:45:00,52.47,52.47,52.44,52.46,20884.0,48.0513,48.0513,48.0238,48.0422,20884.0
2021-04-26 14:50:00,52.46,52.47,52.44,52.45,24320.0,48.0422,48.0513,48.0238,48.033,24320.0
2021-04-26 14:55:00,52.45,52.46,52.44,52.46,23898.0,48.033,48.0422,48.0238,48.0422,23898.0
2021-04-26 15:00:00,52.46,52.46,52.44,52.45,26806.0,48.0422,48.0422,48.0238,48.033,26806.0
2021-04-26 15:05:00,52.45,52.46,52.43,52.44,27632.0,48.033,48.0422,48.0147,48.0238,27632.0
2021-04-26 15:10:00,52.43,52.44,52.43,52.43,19187.0,48.0147,48.0238,48.0147,48.0147,19187.0
2021-04-26 15:15:00,52.44,52.44,52.41,52.43,42336.0,48.0238,48.0238,47.9964,48.0147,42336.0
2021-04-26 15:20:00,52.42,52.48,52.42,52.48,35515.0,48.0055,48.0605,48.0055,48.0605,35515.0
2021-04-26 15:25:00,52.48,52.48,52.4,52.41,44312.0,48.0605,48.0605,47.9872,47.9964,44312.0
2021-04-26 15:30:00,52.4,52.42,52.38,52.41,50998.0,47.9872,48.0055,47.9689,47.9964,50998.0
2021-04-26 15:35:00,52.41,52.44,52.4,52.42,36047.0,47.9964,48.0238,47.9872,48.0055,36047.0
2021-04-26 15:40:00,52.41,52.44,52.4,52.44,61168.0,47.9964,48.0238,47.9872,48.0238,61168.0
2021-04-26 15:45:00,52.43,52.44,52.37,52.38,104893.0,48.0147,48.0238,47.9597,47.9689,104893.0
2021-04-26 15:50:00,52.38,52.4,52.34,52.38,106003.0,47.9689,47.9872,47.9323,47.9689,106003.0
2021-04-26 15:55:00,52.38,52.4,52.35,52.38,254017.0,47.9689,47.9872,47.9414,47.9689,254017.0
2021-04-27 09:30:00,52.8,52.81,52.67,52.73,447195.0,48.3535,48.3627,48.2345,48.2894,447195.0
2021-04-27 09:35:00,52.73,52.77,52.69,52.73,262931.0,48.2894,48.3261,48.2528,48.2894,262931.0
2021-04-27 09:40:00,52.72,52.72,52.65,52.66,165618.0,48.2803,48.2803,48.2162,48.2253,165618.0
2021-04-27 09:45:00,52.67,52.7,52.58,52.65,168034.0,48.2345,48.2619,48.1521,48.2162,168034.0
2021-04-27 09:50:00,52.65,52.65,52.53,52.55,132455.0,48.2162,48.2162,48.1063,48.1246,132455.0
2021-04-27 09:55:00,52.56,52.65,52.56,52.64,193616.0,48.1337,48.2162,48.1337,48.207,193616.0
2021-04-27 10:00:00,52.65,52.66,52.59,52.63,91735.0,48.2162,48.2253,48.1612,48.1978,91735.0
2021-04-27 10:05:00,52.64,52.67,52.55,52.67,98566.0,48.207,48.2345,48.1246,48.2345,98566.0
2021-04-27 10:10:00,52.66,52.66,52.62,52.65,80856.0,48.2253,48.2253,48.1887,48.2162,80856.0
2021-04-27 10:15:00,52.64,52.69,52.6,52.69,159354.0,48.207,48.2528,48.1704,48.2528,159354.0
2021-04-27 10:20:00,52.7,52.73,52.65,52.66,100490.0,48.2619,48.2894,48.2162,48.2253,100490.0
2021-04-27 10:25:00,52.66,52.66,52.6,52.63,287348.0,48.2253,48.2253,48.1704,48.1978,287348.0
2021-04-27 10:30:00,52.63,52.67,52.61,52.63,138888.0,48.1978,48.2345,48.1795,48.1978,138888.0
2021-04-27 10:35:00,52.64,52.69,52.62,52.63,181103.0,48.207,48.2528,48.1887,48.1978,181103.0
2021-04-27 10:40:00,52.64,52.66,52.62,52.65,83799.0,48.207,48.2253,48.1887,48.2162,83799.0
2021-04-27 10:45:00,52.66,52.68,52.63,52.67,105250.0,48.2253,48.2436,48.1978,48.2345,105250.0
2021-04-27 10:50:00,52.67,52.68,52.61,52.65,139523.0,48.2345,48.2436,48.1795,48.2162,139523.0
2021-04-27 10:55:00,52.64,52.65,52.61,52.63,132157.0,48.207,48.2162,48.1795,48.1978,132157.0
2021-04-27 11:00:00,52.62,52.63,52.57,52.62,216878.0,48.1887,48.1978,48.1429,48.1887,216878.0
2021-04-27 11:05:00,52.61,52.63,52.59,52.6,71920.0,48.1795,48.1978,48.1612,48.1704,71920.0
2021-04-27 11:10:00,52.6,52.63,52.57,52.6,59863.0,48.1704,48.1978,48.1429,48.1704,59863.0
2021-04-27 11:15:00,52.59,52.59,52.54,52.56,91800.0,48.1612,48.1612,48.1154,48.1337,91800.0
2021-04-27 11:20:00,52.56,52.57,52.51,52.55,104578.0,48.1337,48.1429,48.0879,48.1246,104578.0
2021-04-27 11:25:00,52.55,52.57,52.5,52.5,68703.0,48.1246,48.1429,48.0788,48.0788,68703.0
2021-04-27 11:30:00,52.5,52.55,52.48,52.53,193134.0,48.0788,48.1246,48.0605,48.1063,193134.0
2021-04-27 11:35:00,52.54,52.57,52.5,52.56,47795.0,48.1154,48.1429,48.0788,48.1337,47795.0
2021-04-27 11:40:00,52.56,52.58,52.55,52.56,21861.0,48.1337,48.1521,48.1246,48.1337,21861.0
2021-04-27 11:45:00,52.57,52.57,52.52,52.53,28445.0,48.1429,48.1429,48.0971,48.1063,28445.0
2021-04-27 11:50:00,52.53,52.55,52.52,52.55,22667.0,48.1063,48.1246,48.0971,48.1246,22667.0
2021-04-27 11:55:00,52.55,52.58,52.54,52.58,23862.0,48.1246,48.1521,48.1154,48.1521,23862.0
2021-04-27 12:00:00,52.57,52.57,52.55,52.56,18920.0,48.1429,48.1429,48.1246,48.1337,18920.0
2021-04-27 12:05:00,52.56,52.56,52.52,52.53,32786.0,48.1337,48.1337,48.0971,48.1063,32786.0
2021-04-27 12:10:00,52.53,52.53,52.47,52.48,49523.0,48.1063,48.1063,48.0513,48.0605,49523.0
2021-04-27 12:15:00,52.47,52.5,52.47,52.48,66679.0,48.0513,48.0788,48.0513,48.0605,66679.0
2021-04-27 12:20:00,52.48,52.5,52.46,52.47,54411.0,48.0605,48.0788,48.0422,48.0513,54411.0
2021-04-27 12:25:00,52.47,52.47,52.43,52.45,32910.0,48.0513,48.0513,48.0147,48.033,32910.0
2021-04-27 12:30:00,52.46,52.46,52.42,52.45,55768.0,48.0422,48.0422,48.0055,48.033,55768.0
2021-04-27 12:35:00,52.45,52.47,52.43,52.46,33339.0,48.033,48.0513,48.0147,48.0422,33339.0
2021-04-27 12:40:00,52.46,52.48,52.44,52.46,30450.0,48.0422,48.0605,48.0238,48.0422,30450.0
2021-04-27 12:45:00,52.46,52.48,52.45,52.47,33505.0,48.0422,48.0605,48.033,48.0513,33505.0
2021-04-27 12:50:00,52.47,52.48,52.42,52.43,27796.0,48.0513,48.0605,48.0055,48.0147,27796.0
2021-04-27 12:55:00,52.43,52.45,52.4,52.41,41282.0,48.0147,48.033,47.9872,47.9964,41282.0
2021-04-27 13:00:00,52.42,52.45,52.41,52.44,37569.0,48.0055,48.033,47.9964,48.0238,37569.0
2021-04-27 13:05:00,52.45,52.46,52.43,52.45,38369.0,48.033,48.0422,48.0147,48.033,38369.0
2021-04-27 13:10:00,52.45,52.52,52.43,52.52,59336.0,48.033,48.0971,48.0147,48.0971,59336.0
2021-04-27 13:15:00,52.51,52.52,52.5,52.52,34087.0,48.0879,48.0971,48.0788,48.0971,34087.0
2021-04-27 13:20:00,52.52,52.53,52.49,52.51,34717.0,48.0971,48.1063,48.0696,48.0879,34717.0
2021-04-27 13:25:00,52.52,52.52,52.47,52.47,19338.0,48.0971,48.0971,48.0513,48.0513,19338.0
2021-04-27 13:30:00,52.47,52.49,52.44,52.47,30986.0,48.0513,48.0696,48.0238,48.0513,30986.0
2021-04-27 13:35:00,52.47,52.48,52.45,52.47,27688.0,48.0513,48.0605,48.033,48.0513,27688.0
2021-04-27 13:40:00,52.46,52.47,52.43,52.46,32029.0,48.0422,48.0513,48.0147,48.0422,32029.0
2021-04-27 13:45:00,52.46,52.46,52.42,52.44,52204.0,48.0422,48.0422,48.0055,48.0238,52204.0
2021-04-27 13:50:00,52.44,52.46,52.43,52.44,34583.0,48.0238,48.0422,48.0147,48.0238,34583.0
2021-04-27 13:55:00,52.45,52.48,52.44,52.47,24146.0,48.033,48.0605,48.0238,48.0513,24146.0
2021-04-27 14:00:00,52.47,52.49,52.44,52.47,46472.0,48.0513,48.0696,48.0238,48.0513,46472.0
2021-04-27 14:05:00,52.46,52.49,52.46,52.49,40193.0,48.0422,48.0696,48.0422,48.0696,40193.0
2021-04-27 14:10:00,52.48,52.49,52.45,52.46,31580.0,48.0605,48.0696,48.033,48.0422,31580.0
2021-04-27 14:15:00,52.46,52.49,52.45,52.49,35834.0,48.0422,48.0696,48.033,48.0696,35834.0
2021-04-27 14:20:00,52.48,52.5,52.47,52.48,53521.0,48.0605,48.0788,48.0513,48.0605,53521.0
2021-04-27 14:25:00,52.47,52.48,52.46,52.46,41024.0,48.0513,48.0605,48.0422,48.0422,41024.0
2021-04-27 14:30:00,52.47,52.49,52.44,52.48,30318.0,48.0513,48.0696,48.0238,48.0605,30318.0
2021-04-27 14:35:00,52.47,52.5,52.45,52.46,45700.0,48.0513,48.0788,48.033,48.0422,45700.0
2021-04-27 14:40:00,52.46,52.48,52.45,52.47,37326.0,48.0422,48.0605,48.033,48.0513,37326.0
2021-04-27 14:45:00,52.48,52.48,52.42,52.43,32020.0,48.0605,48.0605,48.0055,48.0147,32020.0
2021-04-27 14:50:00,52.43,52.45,52.41,52.43,50300.0,48.0147,48.033,47.9964,48.0147,50300.0
2021-04-27 14:55:00,52.42,52.45,52.41,52.44,55608.0,48.0055,48.033,47.9964,48.0238,55608.0
2021-04-27 15:00:00,52.44,52.44,52.39,52.41,47910.0,48.0238,48.0238,47.9781,47.9964,47910.0
2021-04-27 15:05:00,52.41,52.41,52.37,52.4,62332.0,47.9964,47.9964,47.9597,47.9872,62332.0
2021-04-27 15:10:00,52.4,52.42,52.39,52.41,33084.0,47.9872,48.0055,47.9781,47.9964,33084.0
2021-04-27 15:15:00,52.41,52.44,52.38,52.42,54935.0,47.9964,48.0238,47.9689,48.0055,54935.0
2021-04-27 15:20:00,52.41,52.44,52.41,52.44,28888.0,47.9964,48.0238,47.9964,48.0238,28888.0
2021-04-27 15:25:00,52.43,52.44,52.38,52.42,81509.0,48.0147,48.0238,47.9689,48.0055,81509.0
2021-04-27 15:30:00,52.41,52.46,52.41,52.46,40322.0,47.9964,48.0422,47.9964,48.0422,40322.0
2021-04-27 15:35:00,52.46,52.46,52.42,52.44,67842.0,48.0422,48.0422,48.0055,48.0238,67842.0
2021-04-27 15:40:00,52.44,52.44,52.39,52.4,143068.0,48.0238,48.0238,47.9781,47.9872,143068.0
2021-04-27 15:45:00,52.39,52.41,52.33,52.41,236393.0,47.9781,47.9964,47.9231,47.9964,236393.0
2021-04-27 15:50:00,52.4,52.4,52.31,52.37,292431.0,47.9872,47.9872,47.9048,47.9597,292431.0
2021-04-27 15:55:00,52.38,52.4,52.35,52.35,193981.0,47.9689,47.9872,47.9414,47.9414,193981.0
2021-04-28 09:30:00,52.36,52.41,52.31,52.37,167871.0,47.9506,47.9964,47.9048,47.9597,167871.0
2021-04-28 09:35:00,52.37,52.41,52.28,52.31,89324.0,47.9597,47.9964,47.8773,47.9048,89324.0
2021-04-28 09:40:00,52.31,52.46,52.3,52.46,87834.0,47.9048,48.0422,47.8956,48.0422,87834.0
2021-04-28 09:45:00,52.46,52.51,52.46,52.48,126331.0,48.0422,48.0879,48.0422,48.0605,126331.0
2021-04-28 09:50:00,52.48,52.5,52.42,52.42,105763.0,48.0605,48.0788,48.0055,48.0055,105763.0
2021-04-28 09:55:00,52.42,52.6,52.41,52.59,67222.0,48.0055,48.1704,47.9964,48.1612,67222.0
2021-04-28 10:00:00,52.59,52.59,52.41,52.41,256865.0,48.1612,48.1612,47.9964,47.9964,256865.0
2021-04-28 10:05:00,52.41,52.46,52.36,52.41,107283.0,47.9964,48.0422,47.9506,47.9964,107283.0
2021-04-28 10:10:00,52.41,52.44,52.36,52.39,53453.0,47.9964,48.0238,47.9506,47.9781,53453.0
2021-04-28 10:15:00,52.4,52.41,52.32,52.33,78100.0,47.9872,47.9964,47.9139,47.9231,78100.0
2021-04-28 10:20:00,52.32,52.36,52.31,52.34,59145.0,47.9139,47.9506,47.9048,47.9323,59145.0
2021-04-28 10:25:00,52.34,52.38,52.32,52.33,74708.0,47.9323,47.9689,47.9139,47.9231,74708.0
2021-04-28 10:30:00,52.33,52.39,52.32,52.35,52700.0,47.9231,47.9781,47.9139,47.9414,52700.0
2021-04-28 10:35:00,52.35,52.35,52.27,52.32,62595.0,47.9414,47.9414,47.8682,47.9139,62595.0
2021-04-28 10:40:00,52.32,52.4,52.32,52.34,78203.0,47.9139,47.9872,47.9139,47.9323,78203.0
2021-04-28 10:45:00,52.34,52.35,52.31,52.34,53657.0,47.9323,47.9414,47.9048,47.9323,53657.0
2021-04-28 10:50:00,52.34,52.34,52.3,52.32,47919.0,47.9323,47.9323,47.8956,47.9139,47919.0
2021-04-28 10:55:00,52.33,52.35,52.3,52.3,37590.0,47.9231,47.9414,47.8956,47.8956,37590.0
2021-04-28 11:00:00,52.31,52.36,52.3,52.31,56025.0,47.9048,47.9506,47.8956,47.9048,56025.0
2021-04-28 11:05:00,52.32,52.35,52.3,52.32,31344.0,47.9139,47.9414,47.8956,47.9139,31344.0
2021-04-28 11:10:00,52.33,52.39,52.32,52.38,26892.0,47.9231,47.9781,47.9139,47.9689,26892.0
2021-04-28 11:15:00,52.37,52.37,52.3,52.34,48773.0,47.9597,47.9597,47.8956,47.9323,48773.0
2021-04-28 11:20:00,52.34,52.36,52.3,52.3,66449.0,47.9323,47.9506,47.8956,47.8956,66449.0
2021-04-28 11:25:00,52.31,52.32,52.24,52.26,131542.0,47.9048,47.9139,47.8407,47.859,131542.0
2021-04-28 11:30:00,52.26,52.26,52.16,52.18,131517.0,47.859,47.859,47.7674,47.7857,131517.0
2021-04-28 11:35:00,52.19,52.2,52.15,52.19,24840.0,47.7949,47.8041,47.7583,47.7949,24840.0
2021-04-28 11:40:00,52.19,52.2,52.15,52.15,22301.0,47.7949,47.8041,47.7583,47.7583,22301.0
2021-04-28 11:45:00,52.15,52.16,52.12,52.13,38422.0,47.7583,47.7674,47.7308,47.7399,38422.0
2021-04-28 11:50:00,52.12,52.13,52.09,52.1,121050.0,47.7308,47.7399,47.7033,47.7125,121050.0
2021-04-28 11:55:00,52.1,52.12,52.09,52.1,33836.0,47.7125,47.7308,47.7033,47.7125,33836.0
2021-04-28 12:00:00,52.1,52.1,52.07,52.08,29801.0,47.7125,47.7125,47.685,47.6942,29801.0
2021-04-28 12:05:00,52.07,52.09,52.06,52.07,41726.0,47.685,47.7033,47.6758,47.685,41726.0
2021-04-28 12:10:00,52.07,52.07,52.04,52.06,34772.0,47.685,47.685,47.6575,47.6758,34772.0
2021-04-28 12:15:00,52.06,52.06,52.03,52.04,42952.0,47.6758,47.6758,47.6484,47.6575,42952.0
2021-04-28 12:20:00,52.04,52.08,52.03,52.08,75710.0,47.6575,47.6942,47.6484,47.6942,75710.0
2021-04-28 12:25:00,52.08,52.09,52.06,52.07,51553.0,47.6942,47.7033,47.6758,47.685,51553.0
2021-04-28 12:30:00,52.07,52.12,52.06,52.1,58764.0,47.685,47.7308,47.6758,47.7125,58764.0
2021-04-28 12:35:00,52.1,52.11,52.09,52.1,15382.0,47.7125,47.7216,47.7033,47.7125,15382.0
2021-04-28 12:40:00,52.09,52.1,52.06,52.06,33201.0,47.7033,47.7125,47.6758,47.6758,33201.0
2021-04-28 12:45:00,52.06,52.07,52.05,52.07,18995.0,47.6758,47.685,47.6667,47.685,18995.0
2021-04-28 12:50:00,52.07,52.07,52.04,52.05,34128.0,47.685,47.685,47.6575,47.6667,34128.0
2021-04-28 12:55:00,52.05,52.05,52.03,52.04,21529.0,47.6667,47.6667,47.6484,47.6575,21529.0
2021-04-28 13:00:00,52.05,52.05,52.0,52.04,89941.0,47.6667,47.6667,47.6209,47.6575,89941.0
2021-04-28 13:05:00,52.04,52.05,52.02,52.03,50104.0,47.6575,47.6667,47.6392,47.6484,50104.0
2021-04-28 13:10:00,52.03,52.05,52.0,52.02,61469.0,47.6484,47.6667,47.6209,47.6392,61469.0
2021-04-28 13:15:00,52.02,52.04,52.0,52.03,26284.0,47.6392,47.6575,47.6209,47.6484,26284.0
2021-04-28 13:20:00,52.02,52.04,52.01,52.03,58174.0,47.6392,47.6575,47.6301,47.6484,58174.0
2021-04-28 13:25:00,52.03,52.08,52.03,52.05,28310.0,47.6484,47.6942,47.6484,47.6667,28310.0
2021-04-28 13:30:00,52.05,52.06,52.03,52.05,23830.0,47.6667,47.6758,47.6484,47.6667,23830.0
2021-04-28 13:35:00,52.04,52.06,52.02,52.05,29950.0,47.6575,47.6758,47.6392,47.6667,29950.0
2021-04-28 13:40:00,52.05,52.06,52.04,52.05,14454.0,47.6667,47.6758,47.6575,47.6667,14454.0
2021-04-28 13:45:00,52.05,52.06,52.01,52.02,36370.0,47.6667,47.6758,47.6301,47.6392,36370.0
2021-04-28 13:50:00,52.02,52.03,52.0,52.01,28976.0,47.6392,47.6484,47.6209,47.6301,28976.0
2021-04-28 13:55:00,52.01,52.01,51.97,51.99,67790.0,47.6301,47.6301,47.5934,47.6117,67790.0
2021-04-28 14:00:00,51.99,52.06,51.93,52.0,160893.0,47.6117,47.6758,47.5568,47.6209,160893.0
2021-04-28 14:05:00,52.01,52.05,51.99,52.03,32936.0,47.6301,47.6667,47.6117,47.6484,32936.0
2021-04-28 14:10:00,52.03,52.06,52.01,52.05,38893.0,47.6484,47.6758,47.6301,47.6667,38893.0
2021-04-28 14:15:00,52.05,52.1,52.04,52.1,23955.0,47.6667,47.7125,47.6575,47.7125,23955.0
2021-04-28 14:20:00,52.1,52.1,52.08,52.09,32924.0,47.7125,47.7125,47.6942,47.7033,32924.0
2021-04-28 14:25:00,52.09,52.09,52.05,52.08,204132.0,47.7033,47.7033,47.6667,47.6942,204132.0
2021-04-28 14:30:00,52.07,52.1,52.07,52.1,70612.0,47.685,47.7125,47.685,47.7125,70612.0
2021-04-28 14:35:00,52.1,52.23,52.09,52.19,85117.0,47.7125,47.8315,47.7033,47.7949,85117.0
2021-04-28 14:40:00,52.2,52.21,52.19,52.2,37495.0,47.8041,47.8132,47.7949,47.8041,37495.0
2021-04-28 14:45:00,52.2,52.21,52.12,52.13,80606.0,47.8041,47.8132,47.7308,47.7399,80606.0
2021-04-28 14:50:00,52.13,52.14,52.1,52.11,51868.0,47.7399,47.7491,47.7125,47.7216,51868.0
2021-04-28 14:55:00,52.1,52.11,52.08,52.1,88753.0,47.7125,47.7216,47.6942,47.7125,88753.0
2021-04-28 15:00:00,52.09,52.11,52.05,52.06,79097.0,47.7033,47.7216,47.6667,47.6758,79097.0
2021-04-28 15:05:00,52.06,52.07,52.03,52.05,54389.0,47.6758,47.685,47.6484,47.6667,54389.0
2021-04-28 15:10:00,52.06,52.09,51.99,52.05,126818.0,47.6758,47.7033,47.6117,47.6667,126818.0
2021-04-28 15:15:00,52.05,52.09,52.03,52.07,96616.0,47.6667,47.7033,47.6484,47.685,96616.0
2021-04-28 15:20:00,52.08,52.14,52.07,52.1,61788.0,47.6942,47.7491,47.685,47.7125,61788.0
2021-04-28 15:25:00,52.1,52.12,52.09,52.12,25883.0,47.7125,47.7308,47.7033,47.7308,25883.0
2021-04-28 15:30:00,52.12,52.12,52.1,52.11,34450.0,47.7308,47.7308,47.7125,47.7216,34450.0
2021-04-28 15:35:00,52.11,52.14,52.09,52.12,125073.0,47.7216,47.7491,47.7033,47.7308,125073.0
2021-04-28 15:40:00,52.12,52.13,52.09,52.12,115874.0,47.7308,47.7399,47.7033,47.7308,115874.0
2021-04-28 15:45:00,52.12,52.13,52.08,52.1,76655.0,47.7308,47.7399,47.6942,47.7125,76655.0
2021-04-28 15:50:00,52.1,52.11,52.07,52.09,162702.0,47.7125,47.7216,47.685,47.7033,162702.0
2021-04-28 15:55:00,52.09,52.12,52.07,52.1,321365.0,47.7033,47.7308,47.685,47.7125,321365.0
2021-04-29 09:30:00,52.25,52.28,52.05,52.05,233367.0,47.8498,47.8773,47.6667,47.6667,233367.0
2021-04-29 09:35:00,52.05,52.15,52.05,52.06,193495.0,47.6667,47.7583,47.6667,47.6758,193495.0
2021-04-29 09:40:00,52.06,52.06,51.87,51.93,346095.0,47.6758,47.6758,47.5018,47.5568,346095.0
2021-04-29 09:45:00,51.94,51.97,51.84,51.86,390528.0,47.5659,47.5934,47.4744,47.4927,390528.0
2021-04-29 09:50:00,51.85,51.85,51.7,51.75,348435.0,47.4835,47.4835,47.3462,47.392,348435.0
2021-04-29 09:55:00,51.75,51.81,51.68,51.8,166691.0,47.392,47.4469,47.3278,47.4377,166691.0
2021-04-29 10:00:00,51.8,51.81,51.69,51.73,201236.0,47.4377,47.4469,47.337,47.3736,201236.0
2021-04-29 10:05:00,51.73,51.88,51.72,51.82,233584.0,47.3736,47.511,47.3645,47.4561,233584.0
2021-04-29 10:10:00,51.82,51.82,51.71,51.72,85299.0,47.4561,47.4561,47.3553,47.3645,85299.0
2021-04-29 10:15:00,51.73,51.73,51.63,51.64,80030.0,47.3736,47.3736,47.2821,47.2912,80030.0
2021-04-29 10:20:00,51.64,51.69,51.63,51.68,131009.0,47.2912,47.337,47.2821,47.3278,131009.0
2021-04-29 10:25:00,51.67,51.68,51.62,51.66,107759.0,47.3187,47.3278,47.2729,47.3095,107759.0
2021-04-29 10:30:00,51.66,51.71,51.64,51.71,88161.0,47.3095,47.3553,47.2912,47.3553,88161.0
2021-04-29 10:35:00,51.7,51.7,51.66,51.68,75422.0,47.3462,47.3462,47.3095,47.3278,75422.0
2021-04-29 10:40:00,51.68,51.71,51.63,51.64,104463.0,47.3278,47.3553,47.2821,47.2912,104463.0
2021-04-29 10:45:00,51.64,51.65,51.59,51.6,80430.0,47.2912,47.3004,47.2454,47.2546,80430.0
2021-04-29 10:50:00,51.59,51.67,51.57,51.6,107069.0,47.2454,47.3187,47.2271,47.2546,107069.0
2021-04-29 10:55:00,51.59,51.59,51.53,51.53,121834.0,47.2454,47.2454,47.1905,47.1905,121834.0
2021-04-29 11:00:00,51.53,51.57,51.51,51.55,98790.0,47.1905,47.2271,47.1722,47.2088,98790.0
2021-04-29 11:05:00,51.55,51.64,51.55,51.61,103313.0,47.2088,47.2912,47.2088,47.2637,103313.0
2021-04-29 11:10:00,51.61,51.62,51.57,51.58,121606.0,47.2637,47.2729,47.2271,47.2363,121606.0
2021-04-29 11:15:00,51.58,51.61,51.53,51.59,74839.0,47.2363,47.2637,47.1905,47.2454,74839.0
2021-04-29 11:20:00,51.58,51.59,51.54,51.56,94655.0,47.2363,47.2454,47.1996,47.218,94655.0
2021-04-29 11:25:00,51.55,51.56,51.5,51.52,98538.0,47.2088,47.218,47.163,47.1813,98538.0
2021-04-29 11:30:00,51.52,51.53,51.45,51.5,118433.0,47.1813,47.1905,47.1172,47.163,118433.0
2021-04-29 11:35:00,51.5,51.51,51.47,51.47,60807.0,47.163,47.1722,47.1355,47.1355,60807.0
2021-04-29 11:40:00,51.48,51.49,51.39,51.39,189229.0,47.1447,47.1538,47.0623,47.0623,189229.0
2021-04-29 11:45:00,51.39,51.43,51.37,51.41,177122.0,47.0623,47.0989,47.044,47.0806,177122.0
2021-04-29 11:50:00,51.4,51.44,51.39,51.41,102682.0,47.0714,47.1081,47.0623,47.0806,102682.0
2021-04-29 11:55:00,51.41,51.42,51.34,51.35,94145.0,47.0806,47.0897,47.0165,47.0256,94145.0
2021-04-29 12:00:00,51.35,51.37,51.31,51.32,93022.0,47.0256,47.044,46.989,46.9982,93022.0
2021-04-29 12:05:00,51.32,51.32,51.2,51.23,178973.0,46.9982,46.9982,46.8883,46.9157,178973.0
2021-04-29 12:10:00,51.23,51.25,51.21,51.24,118039.0,46.9157,46.9341,46.8974,46.9249,118039.0
2021-04-29 12:15:00,51.24,51.26,51.19,51.26,123377.0,46.9249,46.9432,46.8791,46.9432,123377.0
2021-04-29 12:20:00,51.26,51.32,51.25,51.26,75756.0,46.9432,46.9982,46.9341,46.9432,75756.0
2021-04-29 12:25:00,51.27,51.28,51.2,51.25,113053.0,46.9524,46.9615,46.8883,46.9341,113053.0
2021-04-29 12:30:00,51.25,51.28,51.22,51.25,116386.0,46.9341,46.9615,46.9066,46.9341,116386.0
2021-04-29 12:35:00,51.26,51.27,51.24,51.27,73396.0,46.9432,46.9524,46.9249,46.9524,73396.0
2021-04-29 12:40:00,51.27,51.28,51.21,51.23,40885.0,46.9524,46.9615,46.8974,46.9157,40885.0
2021-04-29 12:45:00,51.23,51.24,51.18,51.2,75657.0,46.9157,46.9249,46.87,46.8883,75657.0
2021-04-29 12:50:00,51.2,51.21,51.14,51.18,195879.0,46.8883,46.8974,46.8333,46.87,195879.0
2021-04-29 12:55:00,51.19,51.19,51.14,51.15,67756.0,46.8791,46.8791,46.8333,46.8425,67756.0
2021-04-29 13:00:00,51.16,51.16,51.13,51.15,77422.0,46.8516,46.8516,46.8242,46.8425,77422.0
2021-04-29 13:05:00,51.15,51.18,51.12,51.16,92339.0,46.8425,46.87,46.815,46.8516,92339.0
2021-04-29 13:10:00,51.16,51.25,51.16,51.23,43849.0,46.8516,46.9341,46.8516,46.9157,43849.0
2021-04-29 13:15:00,51.23,51.25,51.23,51.23,38394.0,46.9157,46.9341,46.9157,46.9157,38394.0
2021-04-29 13:20:00,51.23,51.26,51.23,51.25,58609.0,46.9157,46.9432,46.9157,46.9341,58609.0
2021-04-29 13:25:00,51.26,51.26,51.17,51.2,89815.0,46.9432,46.9432,46.8608,46.8883,89815.0
2021-04-29 13:30:00,51.2,51.21,51.16,51.17,66391.0,46.8883,46.8974,46.8516,46.8608,66391.0
2021-04-29 13:35:00,51.16,51.17,51.12,51.13,64901.0,46.8516,46.8608,46.815,46.8242,64901.0
2021-04-29 13:40:00,51.12,51.17,51.12,51.14,52569.0,46.815,46.8608,46.815,46.8333,52569.0
2021-04-29 13:45:00,51.13,51.15,51.13,51.15,25461.0,46.8242,46.8425,46.8242,46.8425,25461.0
2021-04-29 13:50:00,51.15,51.16,51.14,51.16,50950.0,46.8425,46.8516,46.8333,46.8516,50950.0
2021-04-29 13:55:00,51.16,51.16,51.13,51.15,98537.0,46.8516,46.8516,46.8242,46.8425,98537.0
2021-04-29 14:00:00,51.15,51.17,51.14,51.16,50339.0,46.8425,46.8608,46.8333,46.8516,50339.0
2021-04-29 14:05:00,51.17,51.21,51.15,51.17,53241.0,46.8608,46.8974,46.8425,46.8608,53241.0
2021-04-29 14:10:00,51.18,51.22,51.17,51.22,37797.0,46.87,46.9066,46.8608,46.9066,37797.0
2021-04-29 14:15:00,51.22,51.24,51.19,51.2,43219.0,46.9066,46.9249,46.8791,46.8883,43219.0
2021-04-29 14:20:00,51.19,51.2,51.16,51.17,26607.0,46.8791,46.8883,46.8516,46.8608,26607.0
2021-04-29 14:25:00,51.17,51.2,51.16,51.18,43445.0,46.8608,46.8883,46.8516,46.87,43445.0
2021-04-29 14:30:00,51.19,51.24,51.18,51.22,72249.0,46.8791,46.9249,46.87,46.9066,72249.0
2021-04-29 14:35:00,51.21,51.27,50.66,51.25,695791.0,46.8974,46.9524,46.3937,46.9341,695791.0
2021-04-29 14:40:00,51.25,51.29,51.24,51.29,85635.0,46.9341,46.9707,46.9249,46.9707,85635.0
2021-04-29 14:45:00,51.29,51.41,51.28,51.39,93439.0,46.9707,47.0806,46.9615,47.0623,93439.0
2021-04-29 14:50:00,51.39,51.4,51.34,51.35,44030.0,47.0623,47.0714,47.0165,47.0256,44030.0
2021-04-29 14:55:00,51.35,51.39,51.32,51.37,67176.0,47.0256,47.0623,46.9982,47.044,67176.0
2021-04-29 15:00:00,51.37,51.41,51.36,51.39,61456.0,47.044,47.0806,47.0348,47.0623,61456.0
2021-04-29 15:05:00,51.4,51.41,51.37,51.39,49231.0,47.0714,47.0806,47.044,47.0623,49231.0
2021-04-29 15:10:00,51.4,51.45,51.39,51.43,50219.0,47.0714,47.1172,47.0623,47.0989,50219.0
2021-04-29 15:15:00,51.43,51.44,51.37,51.39,49488.0,47.0989,47.1081,47.044,47.0623,49488.0
2021-04-29 15:20:00,51.39,51.4,51.32,51.34,64380.0,47.0623,47.0714,46.9982,47.0165,64380.0
2021-04-29 15:25:00,51.34,51.34,51.32,51.33,27711.0,47.0165,47.0165,46.9982,47.0073,27711.0
2021-04-29 15:30:00,51.34,51.36,51.32,51.36,69418.0,47.0165,47.0348,46.9982,47.0348,69418.0
2021-04-29 15:35:00,51.36,51.37,51.33,51.34,138123.0,47.0348,47.044,47.0073,47.0165,138123.0
2021-04-29 15:40:00,51.33,51.36,51.31,51.36,125897.0,47.0073,47.0348,46.989,47.0348,125897.0
2021-04-29 15:45:00,51.36,51.39,51.35,51.37,119146.0,47.0348,47.0623,47.0256,47.044,119146.0
2021-04-29 15:50:00,51.37,51.37,51.29,51.3,157605.0,47.044,47.044,46.9707,46.9798,157605.0
2021-04-29 15:55:00,51.3,51.4,51.28,51.37,357651.0,46.9798,47.0714,46.9615,47.044,357651.0
2021-04-30 09:30:00,53.27,53.77,53.15,53.75,944308.0,48.7839,49.2418,48.6741,49.2235,944308.0
2021-04-30 09:35:00,53.74,54.16,53.74,54.13,879699.0,49.2144,49.599,49.2144,49.5715,879699.0
2021-04-30 09:40:00,54.12,54.57,54.09,54.27,926432.0,49.5624,49.9745,49.5349,49.6997,926432.0
2021-04-30 09:45:00,54.27,54.38,54.08,54.14,505398.0,49.6997,49.8005,49.5257,49.5807,505398.0
2021-04-30 09:50:00,54.14,54.23,54.04,54.04,419880.0,49.5807,49.6631,49.4891,49.4891,419880.0
2021-04-30 09:55:00,54.04,54.22,54.0,54.04,273549.0,49.4891,49.6539,49.4525,49.4891,273549.0
2021-04-30 10:00:00,54.03,54.03,53.78,53.79,233672.0,49.4799,49.4799,49.251,49.2602,233672.0
2021-04-30 10:05:00,53.79,53.89,53.77,53.88,211773.0,49.2602,49.3517,49.2418,49.3426,211773.0
2021-04-30 10:10:00,53.87,53.9,53.75,53.8,291907.0,49.3334,49.3609,49.2235,49.2693,291907.0
2021-04-30 10:15:00,53.79,53.83,53.62,53.68,226034.0,49.2602,49.2968,49.1045,49.1594,226034.0
2021-04-30 10:20:00,53.69,53.76,53.6,53.73,306192.0,49.1686,49.2327,49.0862,49.2052,306192.0
2021-04-30 10:25:00,53.73,53.79,53.69,53.78,206100.0,49.2052,49.2602,49.1686,49.251,206100.0
2021-04-30 10:30:00,53.77,53.91,53.73,53.86,244847.0,49.2418,49.37,49.2052,49.3243,244847.0
2021-04-30 10:35:00,53.87,53.91,53.84,53.9,160443.0,49.3334,49.37,49.3059,49.3609,160443.0
2021-04-30 10:40:00,53.89,53.93,53.85,53.91,141740.0,49.3517,49.3884,49.3151,49.37,141740.0
2021-04-30 10:45:00,53.91,53.96,53.88,53.91,152738.0,49.37,49.4158,49.3426,49.37,152738.0
2021-04-30 10:50:00,53.9,53.96,53.83,53.84,116709.0,49.3609,49.4158,49.2968,49.3059,116709.0
2021-04-30 10:55:00,53.84,53.93,53.82,53.91,136567.0,49.3059,49.3884,49.2876,49.37,136567.0
2021-04-30 11:00:00,53.9,53.9,53.74,53.76,237253.0,49.3609,49.3609,49.2144,49.2327,237253.0
2021-04-30 11:05:00,53.76,53.78,53.61,53.62,122154.0,49.2327,49.251,49.0953,49.1045,122154.0
2021-04-30 11:10:00,53.62,53.62,53.49,53.57,264585.0,49.1045,49.1045,48.9854,49.0587,264585.0
2021-04-30 11:15:00,53.56,53.56,53.34,53.35,270506.0,49.0495,49.0495,48.8481,48.8572,270506.0
2021-04-30 11:20:00,53.36,53.45,53.34,53.34,280128.0,48.8664,48.9488,48.8481,48.8481,280128.0
2021-04-30 11:25:00,53.34,53.38,53.21,53.24,163818.0,48.8481,48.8847,48.729,48.7565,163818.0
2021-04-30 11:30:00,53.24,53.34,53.21,53.29,253828.0,48.7565,48.8481,48.729,48.8023,253828.0
2021-04-30 11:35:00,53.28,53.31,53.25,53.29,56198.0,48.7931,48.8206,48.7656,48.8023,56198.0
2021-04-30 11:40:00,53.28,53.29,53.25,53.27,50254.0,48.7931,48.8023,48.7656,48.7839,50254.0
2021-04-30 11:45:00,53.27,53.32,53.25,53.3,73456.0,48.7839,48.8297,48.7656,48.8114,73456.0
2021-04-30 11:50:00,53.3,53.4,53.3,53.4,93737.0,48.8114,48.903,48.8114,48.903,93737.0
2021-04-30 11:55:00,53.4,53.45,53.36,53.41,54719.0,48.903,48.9488,48.8664,48.9122,54719.0
2021-04-30 12:00:00,53.41,53.47,53.41,53.45,58987.0,48.9122,48.9671,48.9122,48.9488,58987.0
2021-04-30 12:05:00,53.46,53.48,53.36,53.39,83261.0,48.9579,48.9763,48.8664,48.8938,83261.0
2021-04-30 12:10:00,53.39,53.4,53.32,53.38,69441.0,48.8938,48.903,48.8297,48.8847,69441.0
2021-04-30 12:15:00,53.37,53.45,53.37,53.42,43017.0,48.8755,48.9488,48.8755,48.9213,43017.0
2021-04-30 12:20:00,53.43,53.47,53.39,53.42,87033.0,48.9305,48.9671,48.8938,48.9213,87033.0
2021-04-30 12:25:00,53.41,53.44,53.39,53.42,51945.0,48.9122,48.9396,48.8938,48.9213,51945.0
2021-04-30 12:30:00,53.42,53.45,53.39,53.44,76117.0,48.9213,48.9488,48.8938,48.9396,76117.0
2021-04-30 12:35:00,53.44,53.51,53.41,53.5,88738.0,48.9396,49.0037,48.9122,48.9946,88738.0
2021-04-30 12:40:00,53.51,53.53,53.5,53.53,41049.0,49.0037,49.0221,48.9946,49.0221,41049.0
2021-04-30 12:45:00,53.53,53.55,53.49,53.54,88919.0,49.0221,49.0404,48.9854,49.0312,88919.0
2021-04-30 12:50:00,53.54,53.62,53.53,53.55,90684.0,49.0312,49.1045,49.0221,49.0404,90684.0
2021-04-30 12:55:00,53.55,53.6,53.51,53.56,37926.0,49.0404,49.0862,49.0037,49.0495,37926.0
2021-04-30 13:00:00,53.56,53.56,53.49,53.51,72534.0,49.0495,49.0495,48.9854,49.0037,72534.0
2021-04-30 13:05:00,53.52,53.55,53.46,53.54,74832.0,49.0129,49.0404,48.9579,49.0312,74832.0
2021-04-30 13:10:00,53.54,53.54,53.37,53.38,69335.0,49.0312,49.0312,48.8755,48.8847,69335.0
2021-04-30 13:15:00,53.38,53.41,53.35,53.37,117340.0,48.8847,48.9122,48.8572,48.8755,117340.0
2021-04-30 13:20:00,53.37,53.41,53.32,53.33,67418.0,48.8755,48.9122,48.8297,48.8389,67418.0
2021-04-30 13:25:00,53.33,53.4,53.3,53.4,65226.0,48.8389,48.903,48.8114,48.903,65226.0
2021-04-30 13:30:00,53.4,53.42,53.37,53.41,44965.0,48.903,48.9213,48.8755,48.9122,44965.0
2021-04-30 13:35:00,53.41,53.41,53.34,53.34,53340.0,48.9122,48.9122,48.8481,48.8481,53340.0
2021-04-30 13:40:00,53.34,53.34,53.3,53.33,56386.0,48.8481,48.8481,48.8114,48.8389,56386.0
2021-04-30 13:45:00,53.33,53.34,53.29,53.33,42816.0,48.8389,48.8481,48.8023,48.8389,42816.0
2021-04-30 13:50:00,53.33,53.34,53.28,53.29,43250.0,48.8389,48.8481,48.7931,48.8023,43250.0
2021-04-30 13:55:00,53.29,53.29,53.24,53.25,49745.0,48.8023,48.8023,48.7565,48.7656,49745.0
2021-04-30 14:00:00,53.25,53.3,53.2,53.2,64293.0,48.7656,48.8114,48.7198,48.7198,64293.0
2021-04-30 14:05:00,53.2,53.27,53.18,53.25,61314.0,48.7198,48.7839,48.7015,48.7656,61314.0
2021-04-30 14:10:00,53.26,53.29,53.24,53.29,72565.0,48.7748,48.8023,48.7565,48.8023,72565.0
2021-04-30 14:15:00,53.29,53.32,53.27,53.29,63527.0,48.8023,48.8297,48.7839,48.8023,63527.0
2021-04-30 14:20:00,53.28,53.31,53.25,53.28,79349.0,48.7931,48.8206,48.7656,48.7931,79349.0
2021-04-30 14:25:00,53.29,53.31,53.26,53.28,61913.0,48.8023,48.8206,48.7748,48.7931,61913.0
2021-04-30 14:30:00,53.28,53.29,53.2,53.23,86569.0,48.7931,48.8023,48.7198,48.7473,86569.0
2021-04-30 14:35:00,53.23,53.24,53.15,53.16,60496.0,48.7473,48.7565,48.6741,48.6832,60496.0
2021-04-30 14:40:00,53.16,53.18,53.11,53.14,105477.0,48.6832,48.7015,48.6374,48.6649,105477.0
2021-04-30 14:45:00,53.14,53.17,53.12,53.14,65116.0,48.6649,48.6924,48.6466,48.6649,65116.0
2021-04-30 14:50:00,53.14,53.15,53.11,53.12,45134.0,48.6649,48.6741,48.6374,48.6466,45134.0
2021-04-30 14:55:00,53.13,53.14,53.02,53.03,74925.0,48.6557,48.6649,48.555,48.5642,74925.0
2021-04-30 15:00:00,53.03,53.06,53.0,53.02,68860.0,48.5642,48.5916,48.5367,48.555,68860.0
2021-04-30 15:05:00,53.02,53.05,52.98,52.98,48886.0,48.555,48.5825,48.5184,48.5184,48886.0
2021-04-30 15:10:00,52.98,53.0,52.97,52.98,76014.0,48.5184,48.5367,48.5092,48.5184,76014.0
2021-04-30 15:15:00,52.98,52.99,52.96,52.99,59299.0,48.5184,48.5275,48.5001,48.5275,59299.0
2021-04-30 15:20:00,52.98,53.06,52.97,53.01,93172.0,48.5184,48.5916,48.5092,48.5458,93172.0
2021-04-30 15:25:00,53.01,53.04,52.99,53.03,74846.0,48.5458,48.5733,48.5275,48.5642,74846.0
2021-04-30 15:30:00,53.03,53.07,52.96,52.97,97409.0,48.5642,48.6008,48.5001,48.5092,97409.0
2021-04-30 15:35:00,52.97,53.02,52.96,52.98,87857.0,48.5092,48.555,48.5001,48.5184,87857.0
2021-04-30 15:40:00,52.98,52.99,52.93,52.96,126208.0,48.5184,48.5275,48.4726,48.5001,126208.0
2021-04-30 15:45:00,52.95,53.08,52.93,53.08,296524.0,48.4909,48.6099,48.4726,48.6099,296524.0
2021-04-30 15:50:00,53.07,53.08,52.94,52.99,583030.0,48.6008,48.6099,48.4817,48.5275,583030.0
2021-04-30 15:55:00,52.99,53.08,52.94,53.04,824206.0,48.5275,48.6099,48.4817,48.5733,824206.0
2021-05-03 09:30:00,53.37,53.48,53.31,53.31,352293.0,48.8755,48.9763,48.8206,48.8206,352293.0
2021-05-03 09:35:00,53.3,53.33,53.21,53.24,152771.0,48.8114,48.8389,48.729,48.7565,152771.0
2021-05-03 09:40:00,53.24,53.24,53.11,53.21,128027.0,48.7565,48.7565,48.6374,48.729,128027.0
2021-05-03 09:45:00,53.21,53.29,53.19,53.26,100683.0,48.729,48.8023,48.7107,48.7748,100683.0
2021-05-03 09:50:00,53.26,53.31,53.24,53.3,113382.0,48.7748,48.8206,48.7565,48.8114,113382.0
2021-05-03 09:55:00,53.3,53.33,53.24,53.32,217658.0,48.8114,48.8389,48.7565,48.8297,217658.0
2021-05-03 10:00:00,53.33,53.37,53.27,53.3,131351.0,48.8389,48.8755,48.7839,48.8114,131351.0
2021-05-03 10:05:00,53.3,53.36,53.27,53.34,88166.0,48.8114,48.8664,48.7839,48.8481,88166.0
2021-05-03 10:10:00,53.35,53.45,53.34,53.45,128119.0,48.8572,48.9488,48.8481,48.9488,128119.0
2021-05-03 10:15:00,53.45,53.48,53.43,53.47,78263.0,48.9488,48.9763,48.9305,48.9671,78263.0
2021-05-03 10:20:00,53.47,53.5,53.39,53.41,109025.0,48.9671,48.9946,48.8938,48.9122,109025.0
2021-05-03 10:25:00,53.41,53.45,53.39,53.4,68283.0,48.9122,48.9488,48.8938,48.903,68283.0
2021-05-03 10:30:00,53.4,53.41,53.37,53.38,47468.0,48.903,48.9122,48.8755,48.8847,47468.0
2021-05-03 10:35:00,53.38,53.39,53.26,53.27,49142.0,48.8847,48.8938,48.7748,48.7839,49142.0
2021-05-03 10:40:00,53.27,53.28,53.21,53.22,48705.0,48.7839,48.7931,48.729,48.7382,48705.0
2021-05-03 10:45:00,53.22,53.25,53.2,53.23,37131.0,48.7382,48.7656,48.7198,48.7473,37131.0
2021-05-03 10:50:00,53.23,53.28,53.2,53.2,42234.0,48.7473,48.7931,48.7198,48.7198,42234.0
2021-05-03 10:55:00,53.21,53.24,53.19,53.23,66797.0,48.729,48.7565,48.7107,48.7473,66797.0
2021-05-03 11:00:00,53.23,53.24,53.15,53.15,37974.0,48.7473,48.7565,48.6741,48.6741,37974.0
2021-05-03 11:05:00,53.15,53.23,53.14,53.23,69271.0,48.6741,48.7473,48.6649,48.7473,69271.0
2021-05-03 11:10:00,53.23,53.23,53.14,53.18,43627.0,48.7473,48.7473,48.6649,48.7015,43627.0
2021-05-03 11:15:00,53.18,53.28,53.17,53.28,41042.0,48.7015,48.7931,48.6924,48.7931,41042.0
2021-05-03 11:20:00,53.29,53.3,53.22,53.28,87820.0,48.8023,48.8114,48.7382,48.7931,87820.0
2021-05-03 11:25:00,53.29,53.3,53.27,53.27,44893.0,48.8023,48.8114,48.7839,48.7839,44893.0
2021-05-03 11:30:00,53.27,53.28,53.2,53.27,74347.0,48.7839,48.7931,48.7198,48.7839,74347.0
2021-05-03 11:35:00,53.28,53.31,53.25,53.26,101713.0,48.7931,48.8206,48.7656,48.7748,101713.0
2021-05-03 11:40:00,53.26,53.36,53.25,53.36,36487.0,48.7748,48.8664,48.7656,48.8664,36487.0
2021-05-03 11:45:00,53.37,53.42,53.37,53.41,37898.0,48.8755,48.9213,48.8755,48.9122,37898.0
2021-05-03 11:50:00,53.41,53.41,53.37,53.41,38492.0,48.9122,48.9122,48.8755,48.9122,38492.0
2021-05-03 11:55:00,53.41,53.5,53.41,53.48,41429.0,48.9122,48.9946,48.9122,48.9763,41429.0
2021-05-03 12:00:00,53.48,53.53,53.47,53.52,98583.0,48.9763,49.0221,48.9671,49.0129,98583.0
2021-05-03 12:05:00,53.52,53.58,53.5,53.57,48401.0,49.0129,49.0678,48.9946,49.0587,48401.0
2021-05-03 12:10:00,53.58,53.63,53.54,53.63,87531.0,49.0678,49.1136,49.0312,49.1136,87531.0
2021-05-03 12:15:00,53.62,53.65,53.6,53.65,30253.0,49.1045,49.1319,49.0862,49.1319,30253.0
2021-05-03 12:20:00,53.65,53.66,53.61,53.62,32100.0,49.1319,49.1411,49.0953,49.1045,32100.0
2021-05-03 12:25:00,53.62,53.62,53.58,53.59,39710.0,49.1045,49.1045,49.0678,49.077,39710.0
2021-05-03 12:30:00,53.58,53.64,53.58,53.64,34503.0,49.0678,49.1228,49.0678,49.1228,34503.0
2021-05-03 12:35:00,53.64,53.66,53.63,53.66,26047.0,49.1228,49.1411,49.1136,49.1411,26047.0
2021-05-03 12:40:00,53.66,53.66,53.63,53.64,20080.0,49.1411,49.1411,49.1136,49.1228,20080.0
2021-05-03 12:45:00,53.64,53.66,53.63,53.64,32495.0,49.1228,49.1411,49.1136,49.1228,32495.0
2021-05-03 12:50:00,53.64,53.68,53.64,53.66,36894.0,49.1228,49.1594,49.1228,49.1411,36894.0
2021-05-03 12:55:00,53.67,53.67,53.61,53.63,99916.0,49.1503,49.1503,49.0953,49.1136,99916.0
2021-05-03 13:00:00,53.64,53.64,53.57,53.6,56265.0,49.1228,49.1228,49.0587,49.0862,56265.0
2021-05-03 13:05:00,53.6,53.62,53.59,53.62,16162.0,49.0862,49.1045,49.077,49.1045,16162.0
2021-05-03 13:10:00,53.62,53.62,53.61,53.62,16530.0,49.1045,49.1045,49.0953,49.1045,16530.0
2021-05-03 13:15:00,53.61,53.63,53.6,53.61,51250.0,49.0953,49.1136,49.0862,49.0953,51250.0
2021-05-03 13:20:00,53.61,53.61,53.52,53.52,48511.0,49.0953,49.0953,49.0129,49.0129,48511.0
2021-05-03 13:25:00,53.52,53.52,53.47,53.52,29251.0,49.0129,49.0129,48.9671,49.0129,29251.0
2021-05-03 13:30:00,53.52,53.57,53.51,53.57,23305.0,49.0129,49.0587,49.0037,49.0587,23305.0
2021-05-03 13:35:00,53.57,53.61,53.55,53.61,37035.0,49.0587,49.0953,49.0404,49.0953,37035.0
2021-05-03 13:40:00,53.61,53.61,53.57,53.58,35166.0,49.0953,49.0953,49.0587,49.0678,35166.0
2021-05-03 13:45:00,53.58,53.59,53.57,53.59,27336.0,49.0678,49.077,49.0587,49.077,27336.0
2021-05-03 13:50:00,53.59,53.59,53.57,53.59,24609.0,49.077,49.077,49.0587,49.077,24609.0
2021-05-03 13:55:00,53.59,53.59,53.53,53.55,44093.0,49.077,49.077,49.0221,49.0404,44093.0
2021-05-03 14:00:00,53.55,53.57,53.54,53.55,41765.0,49.0404,49.0587,49.0312,49.0404,41765.0
2021-05-03 14:05:00,53.55,53.58,53.53,53.55,39042.0,49.0404,49.0678,49.0221,49.0404,39042.0
2021-05-03 14:10:00,53.55,53.6,53.55,53.59,32926.0,49.0404,49.0862,49.0404,49.077,32926.0
2021-05-03 14:15:00,53.6,53.62,53.59,53.61,61487.0,49.0862,49.1045,49.077,49.0953,61487.0
2021-05-03 14:20:00,53.61,53.61,53.59,53.6,25824.0,49.0953,49.0953,49.077,49.0862,25824.0
2021-05-03 14:25:00,53.6,53.61,53.58,53.6,37627.0,49.0862,49.0953,49.0678,49.0862,37627.0
2021-05-03 14:30:00,53.6,53.6,53.55,53.56,46334.0,49.0862,49.0862,49.0404,49.0495,46334.0
2021-05-03 14:35:00,53.56,53.56,53.52,53.55,26384.0,49.0495,49.0495,49.0129,49.0404,26384.0
2021-05-03 14:40:00,53.55,53.59,53.54,53.59,23931.0,49.0404,49.077,49.0312,49.077,23931.0
2021-05-03 14:45:00,53.59,53.61,53.57,53.59,43178.0,49.077,49.0953,49.0587,49.077,43178.0
2021-05-03 14:50:00,53.6,53.65,53.59,53.65,46381.0,49.0862,49.1319,49.077,49.1319,46381.0
2021-05-03 14:55:00,53.65,53.66,53.59,53.63,37499.0,49.1319,49.1411,49.077,49.1136,37499.0
2021-05-03 15:00:00,53.63,53.63,53.59,53.59,66095.0,49.1136,49.1136,49.077,49.077,66095.0
2021-05-03 15:05:00,53.6,53.6,53.58,53.58,25023.0,49.0862,49.0862,49.0678,49.0678,25023.0
2021-05-03 15:10:00,53.58,53.6,53.58,53.6,27184.0,49.0678,49.0862,49.0678,49.0862,27184.0
2021-05-03 15:15:00,53.6,53.6,53.56,53.57,56604.0,49.0862,49.0862,49.0495,49.0587,56604.0
2021-05-03 15:20:00,53.57,53.6,53.56,53.6,41800.0,49.0587,49.0862,49.0495,49.0862,41800.0
2021-05-03 15:25:00,53.6,53.62,53.59,53.6,72991.0,49.0862,49.1045,49.077,49.0862,72991.0
2021-05-03 15:30:00,53.59,53.63,53.57,53.63,104762.0,49.077,49.1136,49.0587,49.1136,104762.0
2021-05-03 15:35:00,53.64,53.66,53.62,53.64,71726.0,49.1228,49.1411,49.1045,49.1228,71726.0
2021-05-03 15:40:00,53.64,53.65,53.62,53.64,63079.0,49.1228,49.1319,49.1045,49.1228,63079.0
2021-05-03 15:45:00,53.64,53.64,53.59,53.62,131600.0,49.1228,49.1228,49.077,49.1045,131600.0
2021-05-03 15:50:00,53.62,53.73,53.6,53.7,349699.0,49.1045,49.2052,49.0862,49.1777,349699.0
2021-05-03 15:55:00,53.7,53.74,53.66,53.71,496801.0,49.1777,49.2144,49.1411,49.1869,496801.0
2021-05-04 09:30:00,53.27,53.38,53.21,53.28,261437.0,48.7839,48.8847,48.729,48.7931,261437.0
2021-05-04 09:35:00,53.27,53.3,53.18,53.18,175932.0,48.7839,48.8114,48.7015,48.7015,175932.0
2021-05-04 09:40:00,53.19,53.27,53.15,53.23,99833.0,48.7107,48.7839,48.6741,48.7473,99833.0
2021-05-04 09:45:00,53.22,53.27,53.11,53.12,102339.0,48.7382,48.7839,48.6374,48.6466,102339.0
2021-05-04 09:50:00,53.12,53.19,53.05,53.14,185526.0,48.6466,48.7107,48.5825,48.6649,185526.0
2021-05-04 09:55:00,53.14,53.18,53.1,53.14,161356.0,48.6649,48.7015,48.6283,48.6649,161356.0
2021-05-04 10:00:00,53.14,53.2,53.1,53.2,89227.0,48.6649,48.7198,48.6283,48.7198,89227.0
2021-05-04 10:05:00,53.2,53.27,53.14,53.2,168956.0,48.7198,48.7839,48.6649,48.7198,168956.0
2021-05-04 10:10:00,53.2,53.21,53.06,53.12,86326.0,48.7198,48.729,48.5916,48.6466,86326.0
2021-05-04 10:15:00,53.11,53.18,53.05,53.15,66873.0,48.6374,48.7015,48.5825,48.6741,66873.0
2021-05-04 10:20:00,53.15,53.15,53.06,53.1,92373.0,48.6741,48.6741,48.5916,48.6283,92373.0
2021-05-04 10:25:00,53.09,53.18,53.08,53.11,126197.0,48.6191,48.7015,48.6099,48.6374,126197.0
2021-05-04 10:30:00,53.12,53.12,52.98,53.0,76500.0,48.6466,48.6466,48.5184,48.5367,76500.0
2021-05-04 10:35:00,53.0,53.06,52.99,53.04,95827.0,48.5367,48.5916,48.5275,48.5733,95827.0
2021-05-04 10:40:00,53.05,53.05,53.0,53.02,165157.0,48.5825,48.5825,48.5367,48.555,165157.0
2021-05-04 10:45:00,53.02,53.03,52.93,52.95,81431.0,48.555,48.5642,48.4726,48.4909,81431.0
2021-05-04 10:50:00,52.94,53.0,52.9,52.99,80636.0,48.4817,48.5367,48.4451,48.5275,80636.0
2021-05-04 10:55:00,52.99,53.03,52.94,52.96,43302.0,48.5275,48.5642,48.4817,48.5001,43302.0
2021-05-04 11:00:00,52.96,53.03,52.94,53.0,59136.0,48.5001,48.5642,48.4817,48.5367,59136.0
2021-05-04 11:05:00,53.0,53.04,52.94,53.03,36270.0,48.5367,48.5733,48.4817,48.5642,36270.0
2021-05-04 11:10:00,53.03,53.03,52.84,52.86,45886.0,48.5642,48.5642,48.3902,48.4085,45886.0
2021-05-04 11:15:00,52.86,52.88,52.83,52.88,48696.0,48.4085,48.4268,48.381,48.4268,48696.0
2021-05-04 11:20:00,52.87,52.88,52.8,52.82,40749.0,48.4176,48.4268,48.3535,48.3718,40749.0
2021-05-04 11:25:00,52.8,52.83,52.74,52.81,166599.0,48.3535,48.381,48.2986,48.3627,166599.0
2021-05-04 11:30:00,52.81,52.9,52.81,52.89,123342.0,48.3627,48.4451,48.3627,48.4359,123342.0
2021-05-04 11:35:00,52.89,52.94,52.87,52.93,131061.0,48.4359,48.4817,48.4176,48.4726,131061.0
2021-05-04 11:40:00,52.93,53.0,52.91,52.97,156720.0,48.4726,48.5367,48.4543,48.5092,156720.0
2021-05-04 11:45:00,52.96,52.97,52.92,52.96,40043.0,48.5001,48.5092,48.4634,48.5001,40043.0
2021-05-04 11:50:00,52.96,52.98,52.92,52.98,81633.0,48.5001,48.5184,48.4634,48.5184,81633.0
2021-05-04 11:55:00,52.98,53.01,52.92,52.95,105028.0,48.5184,48.5458,48.4634,48.4909,105028.0
2021-05-04 12:00:00,52.95,53.04,52.95,53.0,62187.0,48.4909,48.5733,48.4909,48.5367,62187.0
2021-05-04 12:05:00,53.01,53.05,52.99,53.03,59829.0,48.5458,48.5825,48.5275,48.5642,59829.0
2021-05-04 12:10:00,53.03,53.05,53.02,53.03,44954.0,48.5642,48.5825,48.555,48.5642,44954.0
2021-05-04 12:15:00,53.03,53.1,53.01,53.1,57291.0,48.5642,48.6283,48.5458,48.6283,57291.0
2021-05-04 12:20:00,53.1,53.11,53.05,53.07,33392.0,48.6283,48.6374,48.5825,48.6008,33392.0
2021-05-04 12:25:00,53.06,53.08,53.05,53.07,25570.0,48.5916,48.6099,48.5825,48.6008,25570.0
2021-05-04 12:30:00,53.07,53.09,53.04,53.08,60918.0,48.6008,48.6191,48.5733,48.6099,60918.0
2021-05-04 12:35:00,53.08,53.09,53.06,53.08,24530.0,48.6099,48.6191,48.5916,48.6099,24530.0
2021-05-04 12:40:00,53.08,53.12,53.06,53.11,83354.0,48.6099,48.6466,48.5916,48.6374,83354.0
2021-05-04 12:45:00,53.11,53.14,53.1,53.13,33679.0,48.6374,48.6649,48.6283,48.6557,33679.0
2021-05-04 12:50:00,53.12,53.19,53.1,53.18,64493.0,48.6466,48.7107,48.6283,48.7015,64493.0
2021-05-04 12:55:00,53.18,53.18,53.12,53.12,21576.0,48.7015,48.7015,48.6466,48.6466,21576.0
2021-05-04 13:00:00,53.12,53.18,53.11,53.17,41279.0,48.6466,48.7015,48.6374,48.6924,41279.0
2021-05-04 13:05:00,53.17,53.17,53.1,53.1,33780.0,48.6924,48.6924,48.6283,48.6283,33780.0
2021-05-04 13:10:00,53.11,53.14,53.1,53.12,49384.0,48.6374,48.6649,48.6283,48.6466,49384.0
2021-05-04 13:15:00,53.13,53.14,53.1,53.11,39532.0,48.6557,48.6649,48.6283,48.6374,39532.0
2021-05-04 13:20:00,53.11,53.15,53.1,53.13,40216.0,48.6374,48.6741,48.6283,48.6557,40216.0
2021-05-04 13:25:00,53.13,53.18,53.12,53.17,90514.0,48.6557,48.7015,48.6466,48.6924,90514.0
2021-05-04 13:30:00,53.18,53.18,53.14,53.15,28463.0,48.7015,48.7015,48.6649,48.6741,28463.0
2021-05-04 13:35:00,53.15,53.17,53.11,53.12,27477.0,48.6741,48.6924,48.6374,48.6466,27477.0
2021-05-04 13:40:00,53.12,53.12,53.1,53.11,23738.0,48.6466,48.6466,48.6283,48.6374,23738.0
2021-05-04 13:45:00,53.1,53.13,53.09,53.11,93678.0,48.6283,48.6557,48.6191,48.6374,93678.0
2021-05-04 13:50:00,53.11,53.11,53.08,53.09,21820.0,48.6374,48.6374,48.6099,48.6191,21820.0
2021-05-04 13:55:00,53.1,53.11,53.07,53.09,48228.0,48.6283,48.6374,48.6008,48.6191,48228.0
2021-05-04 14:00:00,53.08,53.1,53.06,53.07,38808.0,48.6099,48.6283,48.5916,48.6008,38808.0
2021-05-04 14:05:00,53.07,53.09,53.03,53.04,31903.0,48.6008,48.6191,48.5642,48.5733,31903.0
2021-05-04 14:10:00,53.05,53.06,53.01,53.06,51195.0,48.5825,48.5916,48.5458,48.5916,51195.0
2021-05-04 14:15:00,53.06,53.09,53.02,53.03,52228.0,48.5916,48.6191,48.555,48.5642,52228.0
2021-05-04 14:20:00,53.02,53.11,53.02,53.11,69192.0,48.555,48.6374,48.555,48.6374,69192.0
2021-05-04 14:25:00,53.1,53.12,53.08,53.09,21296.0,48.6283,48.6466,48.6099,48.6191,21296.0
2021-05-04 14:30:00,53.09,53.13,53.08,53.11,38716.0,48.6191,48.6557,48.6099,48.6374,38716.0
2021-05-04 14:35:00,53.11,53.14,53.11,53.13,41542.0,48.6374,48.6649,48.6374,48.6557,41542.0
2021-05-04 14:40:00,53.13,53.13,53.08,53.09,31571.0,48.6557,48.6557,48.6099,48.6191,31571.0
2021-05-04 14:45:00,53.09,53.11,53.06,53.1,47937.0,48.6191,48.6374,48.5916,48.6283,47937.0
2021-05-04 14:50:00,53.09,53.11,53.07,53.08,32777.0,48.6191,48.6374,48.6008,48.6099,32777.0
2021-05-04 14:55:00,53.08,53.09,53.01,53.01,42384.0,48.6099,48.6191,48.5458,48.5458,42384.0
2021-05-04 15:00:00,53.02,53.02,52.98,53.0,76956.0,48.555,48.555,48.5184,48.5367,76956.0
2021-05-04 15:05:00,53.0,53.01,52.93,52.97,56963.0,48.5367,48.5458,48.4726,48.5092,56963.0
2021-05-04 15:10:00,52.97,52.99,52.91,52.91,70733.0,48.5092,48.5275,48.4543,48.4543,70733.0
2021-05-04 15:15:00,52.91,52.93,52.9,52.92,53310.0,48.4543,48.4726,48.4451,48.4634,53310.0
2021-05-04 15:20:00,52.91,52.92,52.85,52.85,67060.0,48.4543,48.4634,48.3993,48.3993,67060.0
2021-05-04 15:25:00,52.85,52.86,52.83,52.84,71126.0,48.3993,48.4085,48.381,48.3902,71126.0
2021-05-04 15:30:00,52.83,52.84,52.78,52.84,163372.0,48.381,48.3902,48.3352,48.3902,163372.0
2021-05-04 15:35:00,52.84,52.86,52.79,52.86,98292.0,48.3902,48.4085,48.3444,48.4085,98292.0
2021-05-04 15:40:00,52.86,52.86,52.81,52.82,48142.0,48.4085,48.4085,48.3627,48.3718,48142.0
2021-05-04 15:45:00,52.82,52.83,52.78,52.8,114257.0,48.3718,48.381,48.3352,48.3535,114257.0
2021-05-04 15:50:00,52.8,52.92,52.8,52.88,188910.0,48.3535,48.4634,48.3535,48.4268,188910.0
2021-05-04 15:55:00,52.88,52.97,52.87,52.96,329430.0,48.4268,48.5092,48.4176,48.5001,329430.0
2021-05-05 09:30:00,53.26,53.33,53.18,53.28,278578.0,48.7748,48.8389,48.7015,48.7931,278578.0
2021-05-05 09:35:00,53.28,53.32,53.14,53.21,131913.0,48.7931,48.8297,48.6649,48.729,131913.0
2021-05-05 09:40:00,53.22,53.25,53.16,53.19,99929.0,48.7382,48.7656,48.6832,48.7107,99929.0
2021-05-05 09:45:00,53.19,53.23,53.16,53.16,106530.0,48.7107,48.7473,48.6832,48.6832,106530.0
2021-05-05 09:50:00,53.16,53.18,53.08,53.13,49931.0,48.6832,48.7015,48.6099,48.6557,49931.0
2021-05-05 09:55:00,53.13,53.25,53.12,53.24,33778.0,48.6557,48.7656,48.6466,48.7565,33778.0
2021-05-05 10:00:00,53.24,53.3,53.22,53.22,75578.0,48.7565,48.8114,48.7382,48.7382,75578.0
2021-05-05 10:05:00,53.23,53.3,53.21,53.27,82088.0,48.7473,48.8114,48.729,48.7839,82088.0
2021-05-05 10:10:00,53.27,53.28,53.2,53.25,112098.0,48.7839,48.7931,48.7198,48.7656,112098.0
2021-05-05 10:15:00,53.26,53.34,53.25,53.27,109166.0,48.7748,48.8481,48.7656,48.7839,109166.0
2021-05-05 10:20:00,53.26,53.27,53.21,53.25,84520.0,48.7748,48.7839,48.729,48.7656,84520.0
2021-05-05 10:25:00,53.26,53.31,53.25,53.3,58643.0,48.7748,48.8206,48.7656,48.8114,58643.0
2021-05-05 10:30:00,53.31,53.4,53.29,53.39,55303.0,48.8206,48.903,48.8023,48.8938,55303.0
2021-05-05 10:35:00,53.38,53.41,53.35,53.36,75435.0,48.8847,48.9122,48.8572,48.8664,75435.0
2021-05-05 10:40:00,53.37,53.4,53.35,53.36,63620.0,48.8755,48.903,48.8572,48.8664,63620.0
2021-05-05 10:45:00,53.35,53.42,53.34,53.38,46127.0,48.8572,48.9213,48.8481,48.8847,46127.0
2021-05-05 10:50:00,53.37,53.44,53.37,53.38,43025.0,48.8755,48.9396,48.8755,48.8847,43025.0
2021-05-05 10:55:00,53.39,53.41,53.36,53.38,40017.0,48.8938,48.9122,48.8664,48.8847,40017.0
2021-05-05 11:00:00,53.37,53.38,53.31,53.32,34317.0,48.8755,48.8847,48.8206,48.8297,34317.0
2021-05-05 11:05:00,53.31,53.34,53.26,53.26,39096.0,48.8206,48.8481,48.7748,48.7748,39096.0
2021-05-05 11:10:00,53.27,53.33,53.26,53.32,38750.0,48.7839,48.8389,48.7748,48.8297,38750.0
2021-05-05 11:15:00,53.32,53.35,53.31,53.35,28087.0,48.8297,48.8572,48.8206,48.8572,28087.0
2021-05-05 11:20:00,53.36,53.37,53.32,53.36,45645.0,48.8664,48.8755,48.8297,48.8664,45645.0
2021-05-05 11:25:00,53.36,53.41,53.35,53.39,52725.0,48.8664,48.9122,48.8572,48.8938,52725.0
2021-05-05 11:30:00,53.39,53.42,53.34,53.35,47792.0,48.8938,48.9213,48.8481,48.8572,47792.0
2021-05-05 11:35:00,53.34,53.37,53.33,53.35,25641.0,48.8481,48.8755,48.8389,48.8572,25641.0
2021-05-05 11:40:00,53.36,53.37,53.34,53.36,15950.0,48.8664,48.8755,48.8481,48.8664,15950.0
2021-05-05 11:45:00,53.36,53.46,53.35,53.46,52210.0,48.8664,48.9579,48.8572,48.9579,52210.0
2021-05-05 11:50:00,53.46,53.47,53.41,53.42,23694.0,48.9579,48.9671,48.9122,48.9213,23694.0
2021-05-05 11:55:00,53.43,53.43,53.39,53.41,23837.0,48.9305,48.9305,48.8938,48.9122,23837.0
2021-05-05 12:00:00,53.41,53.43,53.39,53.43,14000.0,48.9122,48.9305,48.8938,48.9305,14000.0
2021-05-05 12:05:00,53.42,53.45,53.41,53.45,25951.0,48.9213,48.9488,48.9122,48.9488,25951.0
2021-05-05 12:10:00,53.45,53.47,53.44,53.47,56429.0,48.9488,48.9671,48.9396,48.9671,56429.0
2021-05-05 12:15:00,53.47,53.52,53.46,53.48,61532.0,48.9671,49.0129,48.9579,48.9763,61532.0
2021-05-05 12:20:00,53.48,53.5,53.48,53.5,34554.0,48.9763,48.9946,48.9763,48.9946,34554.0
2021-05-05 12:25:00,53.5,53.51,53.46,53.48,38130.0,48.9946,49.0037,48.9579,48.9763,38130.0
2021-05-05 12:30:00,53.49,53.51,53.47,53.48,66972.0,48.9854,49.0037,48.9671,48.9763,66972.0
2021-05-05 12:35:00,53.48,53.49,53.45,53.45,38788.0,48.9763,48.9854,48.9488,48.9488,38788.0
2021-05-05 12:40:00,53.46,53.48,53.44,53.48,44331.0,48.9579,48.9763,48.9396,48.9763,44331.0
2021-05-05 12:45:00,53.48,53.52,53.48,53.52,21108.0,48.9763,49.0129,48.9763,49.0129,21108.0
2021-05-05 12:50:00,53.52,53.53,53.5,53.52,60260.0,49.0129,49.0221,48.9946,49.0129,60260.0
2021-05-05 12:55:00,53.52,53.52,53.5,53.52,19793.0,49.0129,49.0129,48.9946,49.0129,19793.0
2021-05-05 13:00:00,53.51,53.52,53.48,53.49,38608.0,49.0037,49.0129,48.9763,48.9854,38608.0
2021-05-05 13:05:00,53.48,53.5,53.43,53.44,35483.0,48.9763,48.9946,48.9305,48.9396,35483.0
2021-05-05 13:10:00,53.43,53.45,53.41,53.44,30144.0,48.9305,48.9488,48.9122,48.9396,30144.0
2021-05-05 13:15:00,53.43,53.45,53.42,53.45,17588.0,48.9305,48.9488,48.9213,48.9488,17588.0
2021-05-05 13:20:00,53.45,53.46,53.42,53.43,12526.0,48.9488,48.9579,48.9213,48.9305,12526.0
2021-05-05 13:25:00,53.43,53.48,53.42,53.48,17190.0,48.9305,48.9763,48.9213,48.9763,17190.0
2021-05-05 13:30:00,53.48,53.51,53.47,53.49,32370.0,48.9763,49.0037,48.9671,48.9854,32370.0
2021-05-05 13:35:00,53.49,53.5,53.47,53.48,25633.0,48.9854,48.9946,48.9671,48.9763,25633.0
2021-05-05 13:40:00,53.48,53.5,53.46,53.47,12698.0,48.9763,48.9946,48.9579,48.9671,12698.0
2021-05-05 13:45:00,53.47,53.48,53.46,53.47,37748.0,48.9671,48.9763,48.9579,48.9671,37748.0
2021-05-05 13:50:00,53.47,53.51,53.47,53.5,27463.0,48.9671,49.0037,48.9671,48.9946,27463.0
2021-05-05 13:55:00,53.5,53.53,53.49,53.52,18986.0,48.9946,49.0221,48.9854,49.0129,18986.0
2021-05-05 14:00:00,53.53,53.53,53.48,53.48,18288.0,49.0221,49.0221,48.9763,48.9763,18288.0
2021-05-05 14:05:00,53.48,53.51,53.47,53.49,39289.0,48.9763,49.0037,48.9671,48.9854,39289.0
2021-05-05 14:10:00,53.5,53.52,53.49,53.5,48985.0,48.9946,49.0129,48.9854,48.9946,48985.0
2021-05-05 14:15:00,53.5,53.5,53.46,53.49,40004.0,48.9946,48.9946,48.9579,48.9854,40004.0
2021-05-05 14:20:00,53.5,53.51,53.49,53.5,26213.0,48.9946,49.0037,48.9854,48.9946,26213.0
2021-05-05 14:25:00,53.5,53.51,53.47,53.5,41958.0,48.9946,49.0037,48.9671,48.9946,41958.0
2021-05-05 14:30:00,53.49,53.52,53.49,53.51,31900.0,48.9854,49.0129,48.9854,49.0037,31900.0
2021-05-05 14:35:00,53.51,53.51,53.47,53.51,31039.0,49.0037,49.0037,48.9671,49.0037,31039.0
2021-05-05 14:40:00,53.51,53.52,53.5,53.52,36407.0,49.0037,49.0129,48.9946,49.0129,36407.0
2021-05-05 14:45:00,53.52,53.53,53.5,53.51,22750.0,49.0129,49.0221,48.9946,49.0037,22750.0
2021-05-05 14:50:00,53.51,53.53,53.49,53.52,43250.0,49.0037,49.0221,48.9854,49.0129,43250.0
2021-05-05 14:55:00,53.53,53.56,53.4,53.44,290384.0,49.0221,49.0495,48.903,48.9396,290384.0
2021-05-05 15:00:00,53.44,53.47,53.36,53.43,163720.0,48.9396,48.9671,48.8664,48.9305,163720.0
2021-05-05 15:05:00,53.43,53.53,53.42,53.45,159692.0,48.9305,49.0221,48.9213,48.9488,159692.0
2021-05-05 15:10:00,53.45,53.47,53.37,53.44,181950.0,48.9488,48.9671,48.8755,48.9396,181950.0
2021-05-05 15:15:00,53.43,53.48,53.4,53.48,156879.0,48.9305,48.9763,48.903,48.9763,156879.0
2021-05-05 15:20:00,53.48,53.49,53.41,53.46,113199.0,48.9763,48.9854,48.9122,48.9579,113199.0
2021-05-05 15:25:00,53.46,53.5,53.39,53.47,94361.0,48.9579,48.9946,48.8938,48.9671,94361.0
2021-05-05 15:30:00,53.48,53.51,53.45,53.5,161947.0,48.9763,49.0037,48.9488,48.9946,161947.0
2021-05-05 15:35:00,53.49,53.52,53.49,53.51,127812.0,48.9854,49.0129,48.9854,49.0037,127812.0
2021-05-05 15:40:00,53.51,53.57,53.45,53.54,301877.0,49.0037,49.0587,48.9488,49.0312,301877.0
2021-05-05 15:45:00,53.55,53.61,53.54,53.57,264687.0,49.0404,49.0953,49.0312,49.0587,264687.0
2021-05-05 15:50:00,53.56,53.63,53.55,53.62,436812.0,49.0495,49.1136,49.0404,49.1045,436812.0
2021-05-05 15:55:00,53.62,53.7,53.61,53.64,490844.0,49.1045,49.1777,49.0953,49.1228,490844.0
2021-05-06 09:30:00,53.27,53.36,53.2,53.22,181360.0,48.7839,48.8664,48.7198,48.7382,181360.0
2021-05-06 09:35:00,53.23,53.23,53.03,53.17,99425.0,48.7473,48.7473,48.5642,48.6924,99425.0
2021-05-06 09:40:00,53.19,53.21,53.11,53.12,99790.0,48.7107,48.729,48.6374,48.6466,99790.0
2021-05-06 09:45:00,53.11,53.13,53.07,53.09,101524.0,48.6374,48.6557,48.6008,48.6191,101524.0
2021-05-06 09:50:00,53.09,53.28,53.08,53.26,98761.0,48.6191,48.7931,48.6099,48.7748,98761.0
2021-05-06 09:55:00,53.25,53.33,53.24,53.28,54334.0,48.7656,48.8389,48.7565,48.7931,54334.0
2021-05-06 10:00:00,53.27,53.27,53.18,53.22,58420.0,48.7839,48.7839,48.7015,48.7382,58420.0
2021-05-06 10:05:00,53.21,53.21,53.08,53.1,95747.0,48.729,48.729,48.6099,48.6283,95747.0
2021-05-06 10:10:00,53.1,53.17,53.09,53.11,94996.0,48.6283,48.6924,48.6191,48.6374,94996.0
2021-05-06 10:15:00,53.1,53.17,53.06,53.1,68737.0,48.6283,48.6924,48.5916,48.6283,68737.0
2021-05-06 10:20:00,53.09,53.17,53.05,53.15,135477.0,48.6191,48.6924,48.5825,48.6741,135477.0
2021-05-06 10:25:00,53.16,53.16,53.06,53.07,89899.0,48.6832,48.6832,48.5916,48.6008,89899.0
2021-05-06 10:30:00,53.06,53.1,53.04,53.08,61201.0,48.5916,48.6283,48.5733,48.6099,61201.0
2021-05-06 10:35:00,53.08,53.12,53.07,53.08,39519.0,48.6099,48.6466,48.6008,48.6099,39519.0
2021-05-06 10:40:00,53.09,53.1,53.04,53.04,65433.0,48.6191,48.6283,48.5733,48.5733,65433.0
2021-05-06 10:45:00,53.04,53.09,53.02,53.07,67334.0,48.5733,48.6191,48.555,48.6008,67334.0
2021-05-06 10:50:00,53.07,53.08,53.04,53.05,24586.0,48.6008,48.6099,48.5733,48.5825,24586.0
2021-05-06 10:55:00,53.05,53.09,53.04,53.05,27580.0,48.5825,48.6191,48.5733,48.5825,27580.0
2021-05-06 11:00:00,53.05,53.07,53.02,53.05,59683.0,48.5825,48.6008,48.555,48.5825,59683.0
2021-05-06 11:05:00,53.06,53.06,52.96,53.01,35351.0,48.5916,48.5916,48.5001,48.5458,35351.0
2021-05-06 11:10:00,53.01,53.03,52.98,52.99,68275.0,48.5458,48.5642,48.5184,48.5275,68275.0
2021-05-06 11:15:00,53.0,53.12,52.99,53.12,97276.0,48.5367,48.6466,48.5275,48.6466,97276.0
2021-05-06 11:20:00,53.11,53.19,53.09,53.17,121798.0,48.6374,48.7107,48.6191,48.6924,121798.0
2021-05-06 11:25:00,53.17,53.22,53.15,53.22,66760.0,48.6924,48.7382,48.6741,48.7382,66760.0
2021-05-06 11:30:00,53.22,53.31,53.22,53.27,102639.0,48.7382,48.8206,48.7382,48.7839,102639.0
2021-05-06 11:35:00,53.27,53.32,53.26,53.28,33392.0,48.7839,48.8297,48.7748,48.7931,33392.0
2021-05-06 11:40:00,53.28,53.3,53.27,53.29,22626.0,48.7931,48.8114,48.7839,48.8023,22626.0
2021-05-06 11:45:00,53.29,53.29,53.26,53.28,26894.0,48.8023,48.8023,48.7748,48.7931,26894.0
2021-05-06 11:50:00,53.29,53.3,53.22,53.22,43486.0,48.8023,48.8114,48.7382,48.7382,43486.0
2021-05-06 11:55:00,53.22,53.22,53.13,53.17,54446.0,48.7382,48.7382,48.6557,48.6924,54446.0
2021-05-06 12:00:00,53.17,53.18,53.16,53.18,32692.0,48.6924,48.7015,48.6832,48.7015,32692.0
2021-05-06 12:05:00,53.18,53.18,53.14,53.15,29786.0,48.7015,48.7015,48.6649,48.6741,29786.0
2021-05-06 12:10:00,53.15,53.16,53.1,53.12,48826.0,48.6741,48.6832,48.6283,48.6466,48826.0
2021-05-06 12:15:00,53.12,53.15,53.11,53.12,48436.0,48.6466,48.6741,48.6374,48.6466,48436.0
2021-05-06 12:20:00,53.11,53.16,53.11,53.16,23442.0,48.6374,48.6832,48.6374,48.6832,23442.0
2021-05-06 12:25:00,53.16,53.21,53.15,53.19,34126.0,48.6832,48.729,48.6741,48.7107,34126.0
2021-05-06 12:30:00,53.19,53.2,53.18,53.19,38861.0,48.7107,48.7198,48.7015,48.7107,38861.0
2021-05-06 12:35:00,53.19,53.19,53.13,53.14,11888.0,48.7107,48.7107,48.6557,48.6649,11888.0
2021-05-06 12:40:00,53.13,53.15,53.12,53.14,16480.0,48.6557,48.6741,48.6466,48.6649,16480.0
2021-05-06 12:45:00,53.15,53.18,53.14,53.16,14576.0,48.6741,48.7015,48.6649,48.6832,14576.0
2021-05-06 12:50:00,53.15,53.18,53.14,53.18,19576.0,48.6741,48.7015,48.6649,48.7015,19576.0
2021-05-06 12:55:00,53.18,53.19,53.16,53.16,18459.0,48.7015,48.7107,48.6832,48.6832,18459.0
2021-05-06 13:00:00,53.15,53.18,53.15,53.15,14990.0,48.6741,48.7015,48.6741,48.6741,14990.0
2021-05-06 13:05:00,53.15,53.15,53.11,53.12,16436.0,48.6741,48.6741,48.6374,48.6466,16436.0
2021-05-06 13:10:00,53.12,53.13,53.11,53.11,31827.0,48.6466,48.6557,48.6374,48.6374,31827.0
2021-05-06 13:15:00,53.12,53.13,53.09,53.09,9864.0,48.6466,48.6557,48.6191,48.6191,9864.0
2021-05-06 13:20:00,53.1,53.13,53.09,53.1,22523.0,48.6283,48.6557,48.6191,48.6283,22523.0
2021-05-06 13:25:00,53.1,53.13,53.09,53.11,16184.0,48.6283,48.6557,48.6191,48.6374,16184.0
2021-05-06 13:30:00,53.12,53.15,53.12,53.14,20394.0,48.6466,48.6741,48.6466,48.6649,20394.0
2021-05-06 13:35:00,53.14,53.16,53.12,53.14,21634.0,48.6649,48.6832,48.6466,48.6649,21634.0
2021-05-06 13:40:00,53.14,53.16,53.13,53.16,18151.0,48.6649,48.6832,48.6557,48.6832,18151.0
2021-05-06 13:45:00,53.16,53.17,53.14,53.15,17814.0,48.6832,48.6924,48.6649,48.6741,17814.0
2021-05-06 13:50:00,53.15,53.15,53.11,53.14,16792.0,48.6741,48.6741,48.6374,48.6649,16792.0
2021-05-06 13:55:00,53.14,53.15,53.11,53.11,14227.0,48.6649,48.6741,48.6374,48.6374,14227.0
2021-05-06 14:00:00,53.12,53.14,53.1,53.13,20541.0,48.6466,48.6649,48.6283,48.6557,20541.0
2021-05-06 14:05:00,53.12,53.13,53.11,53.13,19466.0,48.6466,48.6557,48.6374,48.6557,19466.0
2021-05-06 14:10:00,53.13,53.16,53.1,53.15,51636.0,48.6557,48.6832,48.6283,48.6741,51636.0
2021-05-06 14:15:00,53.14,53.16,53.13,53.15,20762.0,48.6649,48.6832,48.6557,48.6741,20762.0
2021-05-06 14:20:00,53.13,53.14,53.1,53.13,26437.0,48.6557,48.6649,48.6283,48.6557,26437.0
2021-05-06 14:25:00,53.14,53.14,53.08,53.1,11937.0,48.6649,48.6649,48.6099,48.6283,11937.0
2021-05-06 14:30:00,53.11,53.14,53.09,53.13,36165.0,48.6374,48.6649,48.6191,48.6557,36165.0
2021-05-06 14:35:00,53.12,53.18,53.12,53.18,23770.0,48.6466,48.7015,48.6466,48.7015,23770.0
2021-05-06 14:40:00,53.18,53.2,53.16,53.16,30212.0,48.7015,48.7198,48.6832,48.6832,30212.0
2021-05-06 14:45:00,53.16,53.19,53.11,53.12,43030.0,48.6832,48.7107,48.6374,48.6466,43030.0
2021-05-06 14:50:00,53.12,53.19,53.11,53.19,40906.0,48.6466,48.7107,48.6374,48.7107,40906.0
2021-05-06 14:55:00,53.18,53.2,53.16,53.18,40147.0,48.7015,48.7198,48.6832,48.7015,40147.0
2021-05-06 15:00:00,53.18,53.18,53.16,53.17,33484.0,48.7015,48.7015,48.6832,48.6924,33484.0
2021-05-06 15:05:00,53.17,53.19,53.16,53.16,38277.0,48.6924,48.7107,48.6832,48.6832,38277.0
2021-05-06 15:10:00,53.17,53.22,53.14,53.22,56470.0,48.6924,48.7382,48.6649,48.7382,56470.0
2021-05-06 15:15:00,53.22,53.24,53.2,53.22,38940.0,48.7382,48.7565,48.7198,48.7382,38940.0
2021-05-06 15:20:00,53.22,53.22,53.18,53.18,39618.0,48.7382,48.7382,48.7015,48.7015,39618.0
2021-05-06 15:25:00,53.18,53.22,53.16,53.21,41937.0,48.7015,48.7382,48.6832,48.729,41937.0
2021-05-06 15:30:00,53.21,53.32,53.2,53.31,55406.0,48.729,48.8297,48.7198,48.8206,55406.0
2021-05-06 15:35:00,53.32,53.34,53.3,53.31,93881.0,48.8297,48.8481,48.8114,48.8206,93881.0
2021-05-06 15:40:00,53.32,53.34,53.31,53.32,59268.0,48.8297,48.8481,48.8206,48.8297,59268.0
2021-05-06 15:45:00,53.33,53.39,53.3,53.39,161255.0,48.8389,48.8938,48.8114,48.8938,161255.0
2021-05-06 15:50:00,53.39,53.45,53.38,53.42,290261.0,48.8938,48.9488,48.8847,48.9213,290261.0
2021-05-06 15:55:00,53.43,53.52,53.42,53.5,358393.0,48.9305,49.0129,48.9213,48.9946,358393.0
2021-05-07 09:30:00,53.54,53.82,53.53,53.75,165746.0,49.0312,49.2876,49.0221,49.2235,165746.0
2021-05-07 09:35:00,53.75,53.89,53.7,53.85,82496.0,49.2235,49.3517,49.1777,49.3151,82496.0
2021-05-07 09:40:00,53.86,53.86,53.77,53.81,55520.0,49.3243,49.3243,49.2418,49.2785,55520.0
2021-05-07 09:45:00,53.82,53.85,53.69,53.71,111445.0,49.2876,49.3151,49.1686,49.1869,111445.0
2021-05-07 09:50:00,53.71,53.77,53.71,53.77,72377.0,49.1869,49.2418,49.1869,49.2418,72377.0
2021-05-07 09:55:00,53.76,53.89,53.76,53.83,89534.0,49.2327,49.3517,49.2327,49.2968,89534.0
2021-05-07 10:00:00,53.83,53.91,53.8,53.9,36155.0,49.2968,49.37,49.2693,49.3609,36155.0
2021-05-07 10:05:00,53.89,53.93,53.86,53.93,67069.0,49.3517,49.3884,49.3243,49.3884,67069.0
2021-05-07 10:10:00,53.93,53.97,53.91,53.95,79472.0,49.3884,49.425,49.37,49.4067,79472.0
2021-05-07 10:15:00,53.95,53.99,53.92,53.94,68982.0,49.4067,49.4433,49.3792,49.3975,68982.0
2021-05-07 10:20:00,53.94,53.99,53.92,53.98,47552.0,49.3975,49.4433,49.3792,49.4342,47552.0
2021-05-07 10:25:00,53.98,53.99,53.94,53.97,77249.0,49.4342,49.4433,49.3975,49.425,77249.0
2021-05-07 10:30:00,53.97,54.01,53.95,53.96,103521.0,49.425,49.4616,49.4067,49.4158,103521.0
2021-05-07 10:35:00,53.96,53.96,53.89,53.91,57912.0,49.4158,49.4158,49.3517,49.37,57912.0
2021-05-07 10:40:00,53.91,53.94,53.89,53.94,61561.0,49.37,49.3975,49.3517,49.3975,61561.0
2021-05-07 10:45:00,53.94,53.98,53.87,53.9,71153.0,49.3975,49.4342,49.3334,49.3609,71153.0
2021-05-07 10:50:00,53.91,53.93,53.88,53.91,77624.0,49.37,49.3884,49.3426,49.37,77624.0
2021-05-07 10:55:00,53.91,53.95,53.9,53.93,28494.0,49.37,49.4067,49.3609,49.3884,28494.0
2021-05-07 11:00:00,53.92,53.98,53.91,53.98,42462.0,49.3792,49.4342,49.37,49.4342,42462.0
2021-05-07 11:05:00,53.97,53.97,53.9,53.91,56626.0,49.425,49.425,49.3609,49.37,56626.0
2021-05-07 11:10:00,53.91,53.96,53.91,53.95,28964.0,49.37,49.4158,49.37,49.4067,28964.0
2021-05-07 11:15:00,53.95,53.97,53.94,53.96,81156.0,49.4067,49.425,49.3975,49.4158,81156.0
2021-05-07 11:20:00,53.96,53.99,53.94,53.97,51570.0,49.4158,49.4433,49.3975,49.425,51570.0
2021-05-07 11:25:00,53.97,53.99,53.93,53.99,82265.0,49.425,49.4433,49.3884,49.4433,82265.0
2021-05-07 11:30:00,53.99,54.05,53.95,54.03,195862.0,49.4433,49.4983,49.4067,49.4799,195862.0
2021-05-07 11:35:00,54.03,54.03,53.94,53.94,70765.0,49.4799,49.4799,49.3975,49.3975,70765.0
2021-05-07 11:40:00,53.94,53.94,53.9,53.93,38173.0,49.3975,49.3975,49.3609,49.3884,38173.0
2021-05-07 11:45:00,53.93,53.94,53.87,53.88,15778.0,49.3884,49.3975,49.3334,49.3426,15778.0
2021-05-07 11:50:00,53.87,53.89,53.83,53.84,47229.0,49.3334,49.3517,49.2968,49.3059,47229.0
2021-05-07 11:55:00,53.84,53.85,53.81,53.82,20919.0,49.3059,49.3151,49.2785,49.2876,20919.0
2021-05-07 12:00:00,53.83,53.86,53.82,53.84,33762.0,49.2968,49.3243,49.2876,49.3059,33762.0
2021-05-07 12:05:00,53.84,53.84,53.81,53.83,16362.0,49.3059,49.3059,49.2785,49.2968,16362.0
2021-05-07 12:10:00,53.83,53.84,53.79,53.81,26582.0,49.2968,49.3059,49.2602,49.2785,26582.0
2021-05-07 12:15:00,53.8,53.84,53.79,53.8,20140.0,49.2693,49.3059,49.2602,49.2693,20140.0
2021-05-07 12:20:00,53.8,53.8,53.75,53.76,16044.0,49.2693,49.2693,49.2235,49.2327,16044.0
2021-05-07 12:25:00,53.76,53.77,53.71,53.72,31471.0,49.2327,49.2418,49.1869,49.196,31471.0
2021-05-07 12:30:00,53.73,53.73,53.67,53.69,19210.0,49.2052,49.2052,49.1503,49.1686,19210.0
2021-05-07 12:35:00,53.69,53.71,53.68,53.69,21851.0,49.1686,49.1869,49.1594,49.1686,21851.0
2021-05-07 12:40:00,53.68,53.71,53.68,53.71,15913.0,49.1594,49.1869,49.1594,49.1869,15913.0
2021-05-07 12:45:00,53.7,53.72,53.69,53.7,21524.0,49.1777,49.196,49.1686,49.1777,21524.0
2021-05-07 12:50:00,53.69,53.7,53.67,53.68,27623.0,49.1686,49.1777,49.1503,49.1594,27623.0
2021-05-07 12:55:00,53.67,53.7,53.67,53.67,20807.0,49.1503,49.1777,49.1503,49.1503,20807.0
2021-05-07 13:00:00,53.68,53.71,53.67,53.71,31144.0,49.1594,49.1869,49.1503,49.1869,31144.0
2021-05-07 13:05:00,53.71,53.71,53.67,53.7,23321.0,49.1869,49.1869,49.1503,49.1777,23321.0
2021-05-07 13:10:00,53.7,53.71,53.69,53.71,34442.0,49.1777,49.1869,49.1686,49.1869,34442.0
2021-05-07 13:15:00,53.71,53.71,53.67,53.67,73675.0,49.1869,49.1869,49.1503,49.1503,73675.0
2021-05-07 13:20:00,53.67,53.68,53.63,53.64,20616.0,49.1503,49.1594,49.1136,49.1228,20616.0
2021-05-07 13:25:00,53.64,53.65,53.61,53.63,26528.0,49.1228,49.1319,49.0953,49.1136,26528.0
2021-05-07 13:30:00,53.62,53.68,53.62,53.68,39261.0,49.1045,49.1594,49.1045,49.1594,39261.0
2021-05-07 13:35:00,53.69,53.71,53.68,53.69,35043.0,49.1686,49.1869,49.1594,49.1686,35043.0
2021-05-07 13:40:00,53.69,53.71,53.67,53.71,17786.0,49.1686,49.1869,49.1503,49.1869,17786.0
2021-05-07 13:45:00,53.71,53.74,53.71,53.73,12981.0,49.1869,49.2144,49.1869,49.2052,12981.0
2021-05-07 13:50:00,53.73,53.75,53.71,53.73,18246.0,49.2052,49.2235,49.1869,49.2052,18246.0
2021-05-07 13:55:00,53.73,53.75,53.72,53.72,21085.0,49.2052,49.2235,49.196,49.196,21085.0
2021-05-07 14:00:00,53.72,53.72,53.67,53.68,21159.0,49.196,49.196,49.1503,49.1594,21159.0
2021-05-07 14:05:00,53.69,53.72,53.68,53.72,17647.0,49.1686,49.196,49.1594,49.196,17647.0
2021-05-07 14:10:00,53.71,53.75,53.71,53.73,24203.0,49.1869,49.2235,49.1869,49.2052,24203.0
2021-05-07 14:15:00,53.73,53.74,53.72,53.73,19807.0,49.2052,49.2144,49.196,49.2052,19807.0
2021-05-07 14:20:00,53.72,53.73,53.7,53.73,31605.0,49.196,49.2052,49.1777,49.2052,31605.0
2021-05-07 14:25:00,53.72,53.75,53.71,53.73,24188.0,49.196,49.2235,49.1869,49.2052,24188.0
2021-05-07 14:30:00,53.73,53.75,53.71,53.74,14354.0,49.2052,49.2235,49.1869,49.2144,14354.0
2021-05-07 14:35:00,53.75,53.75,53.72,53.73,19598.0,49.2235,49.2235,49.196,49.2052,19598.0
2021-05-07 14:40:00,53.73,53.77,53.73,53.75,38489.0,49.2052,49.2418,49.2052,49.2235,38489.0
2021-05-07 14:45:00,53.75,53.77,53.73,53.76,30117.0,49.2235,49.2418,49.2052,49.2327,30117.0
2021-05-07 14:50:00,53.76,53.79,53.76,53.79,9440.0,49.2327,49.2602,49.2327,49.2602,9440.0
2021-05-07 14:55:00,53.79,53.81,53.78,53.8,12207.0,49.2602,49.2785,49.251,49.2693,12207.0
2021-05-07 15:00:00,53.79,53.84,53.79,53.83,31951.0,49.2602,49.3059,49.2602,49.2968,31951.0
2021-05-07 15:05:00,53.83,53.86,53.81,53.86,18234.0,49.2968,49.3243,49.2785,49.3243,18234.0
2021-05-07 15:10:00,53.86,53.9,53.85,53.89,14008.0,49.3243,49.3609,49.3151,49.3517,14008.0
2021-05-07 15:15:00,53.89,53.9,53.86,53.87,44897.0,49.3517,49.3609,49.3243,49.3334,44897.0
2021-05-07 15:20:00,53.86,53.87,53.83,53.83,47493.0,49.3243,49.3334,49.2968,49.2968,47493.0
2021-05-07 15:25:00,53.84,53.87,53.83,53.85,42846.0,49.3059,49.3334,49.2968,49.3151,42846.0
2021-05-07 15:30:00,53.86,53.9,53.85,53.86,38347.0,49.3243,49.3609,49.3151,49.3243,38347.0
2021-05-07 15:35:00,53.86,53.88,53.83,53.85,37808.0,49.3243,49.3426,49.2968,49.3151,37808.0
2021-05-07 15:40:00,53.85,53.86,53.8,53.83,80167.0,49.3151,49.3243,49.2693,49.2968,80167.0
2021-05-07 15:45:00,53.82,53.83,53.79,53.83,86718.0,49.2876,49.2968,49.2602,49.2968,86718.0
2021-05-07 15:50:00,53.83,53.83,53.77,53.8,129140.0,49.2968,49.2968,49.2418,49.2693,129140.0
2021-05-07 15:55:00,53.79,53.81,53.75,53.81,270417.0,49.2602,49.2785,49.2235,49.2785,270417.0
2021-05-10 09:30:00,54.55,54.55,54.36,54.39,499411.0,49.9562,49.9562,49.7822,49.8096,499411.0
2021-05-10 09:35:00,54.39,54.44,54.38,54.41,139536.0,49.8096,49.8554,49.8005,49.8279,139536.0
2021-05-10 09:40:00,54.4,54.51,54.37,54.49,168178.0,49.8188,49.9195,49.7913,49.9012,168178.0
2021-05-10 09:45:00,54.49,54.52,54.43,54.5,138079.0,49.9012,49.9287,49.8463,49.9104,138079.0
2021-05-10 09:50:00,54.5,54.5,54.43,54.44,115778.0,49.9104,49.9104,49.8463,49.8554,115778.0
2021-05-10 09:55:00,54.45,54.5,54.4,54.41,86014.0,49.8646,49.9104,49.8188,49.8279,86014.0
2021-05-10 10:00:00,54.42,54.43,54.35,54.38,118311.0,49.8371,49.8463,49.773,49.8005,118311.0
2021-05-10 10:05:00,54.38,54.4,54.32,54.4,73991.0,49.8005,49.8188,49.7455,49.8188,73991.0
2021-05-10 10:10:00,54.4,54.45,54.34,54.39,136598.0,49.8188,49.8646,49.7638,49.8096,136598.0
2021-05-10 10:15:00,54.39,54.39,54.27,54.31,127516.0,49.8096,49.8096,49.6997,49.7364,127516.0
2021-05-10 10:20:00,54.3,54.3,54.19,54.22,225637.0,49.7272,49.7272,49.6265,49.6539,225637.0
2021-05-10 10:25:00,54.21,54.24,54.17,54.21,113067.0,49.6448,49.6723,49.6082,49.6448,113067.0
2021-05-10 10:30:00,54.21,54.29,54.17,54.27,122009.0,49.6448,49.718,49.6082,49.6997,122009.0
2021-05-10 10:35:00,54.27,54.33,54.25,54.28,79267.0,49.6997,49.7547,49.6814,49.7089,79267.0
2021-05-10 10:40:00,54.28,54.4,54.28,54.4,69059.0,49.7089,49.8188,49.7089,49.8188,69059.0
2021-05-10 10:45:00,54.39,54.44,54.33,54.43,87443.0,49.8096,49.8554,49.7547,49.8463,87443.0
2021-05-10 10:50:00,54.44,54.44,54.36,54.4,71197.0,49.8554,49.8554,49.7822,49.8188,71197.0
2021-05-10 10:55:00,54.4,54.46,54.38,54.46,83485.0,49.8188,49.8737,49.8005,49.8737,83485.0
2021-05-10 11:00:00,54.46,54.47,54.41,54.44,175455.0,49.8737,49.8829,49.8279,49.8554,175455.0
2021-05-10 11:05:00,54.45,54.48,54.4,54.42,111916.0,49.8646,49.892,49.8188,49.8371,111916.0
2021-05-10 11:10:00,54.42,54.48,54.42,54.46,100051.0,49.8371,49.892,49.8371,49.8737,100051.0
2021-05-10 11:15:00,54.47,54.52,54.46,54.51,159655.0,49.8829,49.9287,49.8737,49.9195,159655.0
2021-05-10 11:20:00,54.51,54.53,54.49,54.53,107298.0,49.9195,49.9378,49.9012,49.9378,107298.0
2021-05-10 11:25:00,54.53,54.59,54.53,54.55,101160.0,49.9378,49.9928,49.9378,49.9562,101160.0
2021-05-10 11:30:00,54.55,54.59,54.52,54.53,124417.0,49.9562,49.9928,49.9287,49.9378,124417.0
2021-05-10 11:35:00,54.54,54.55,54.49,54.5,114550.0,49.947,49.9562,49.9012,49.9104,114550.0
2021-05-10 11:40:00,54.49,54.54,54.49,54.53,49286.0,49.9012,49.947,49.9012,49.9378,49286.0
2021-05-10 11:45:00,54.53,54.55,54.5,54.55,33188.0,49.9378,49.9562,49.9104,49.9562,33188.0
2021-05-10 11:50:00,54.55,54.59,54.54,54.59,135890.0,49.9562,49.9928,49.947,49.9928,135890.0
2021-05-10 11:55:00,54.58,54.59,54.55,54.57,77658.0,49.9836,49.9928,49.9562,49.9745,77658.0
2021-05-10 12:00:00,54.56,54.6,54.56,54.59,44615.0,49.9653,50.0019,49.9653,49.9928,44615.0
2021-05-10 12:05:00,54.6,54.63,54.56,54.58,76991.0,50.0019,50.0294,49.9653,49.9836,76991.0
2021-05-10 12:10:00,54.58,54.62,54.57,54.59,92588.0,49.9836,50.0203,49.9745,49.9928,92588.0
2021-05-10 12:15:00,54.58,54.61,54.58,54.61,38422.0,49.9836,50.0111,49.9836,50.0111,38422.0
2021-05-10 12:20:00,54.61,54.61,54.59,54.6,14718.0,50.0111,50.0111,49.9928,50.0019,14718.0
2021-05-10 12:25:00,54.6,54.62,54.59,54.61,39876.0,50.0019,50.0203,49.9928,50.0111,39876.0
2021-05-10 12:30:00,54.61,54.62,54.58,54.59,15243.0,50.0111,50.0203,49.9836,49.9928,15243.0
2021-05-10 12:35:00,54.6,54.64,54.57,54.59,98017.0,50.0019,50.0386,49.9745,49.9928,98017.0
2021-05-10 12:40:00,54.59,54.59,54.53,54.55,71787.0,49.9928,49.9928,49.9378,49.9562,71787.0
2021-05-10 12:45:00,54.54,54.56,54.54,54.55,40709.0,49.947,49.9653,49.947,49.9562,40709.0
2021-05-10 12:50:00,54.54,54.57,54.52,54.56,57503.0,49.947,49.9745,49.9287,49.9653,57503.0
2021-05-10 12:55:00,54.56,54.57,54.54,54.55,59303.0,49.9653,49.9745,49.947,49.9562,59303.0
2021-05-10 13:00:00,54.55,54.57,54.53,54.57,44280.0,49.9562,49.9745,49.9378,49.9745,44280.0
2021-05-10 13:05:00,54.57,54.59,54.54,54.58,44558.0,49.9745,49.9928,49.947,49.9836,44558.0
2021-05-10 13:10:00,54.58,54.62,54.58,54.58,36819.0,49.9836,50.0203,49.9836,49.9836,36819.0
2021-05-10 13:15:00,54.58,54.62,54.57,54.62,64715.0,49.9836,50.0203,49.9745,50.0203,64715.0
2021-05-10 13:20:00,54.62,54.64,54.61,54.62,44981.0,50.0203,50.0386,50.0111,50.0203,44981.0
2021-05-10 13:25:00,54.63,54.63,54.61,54.62,36845.0,50.0294,50.0294,50.0111,50.0203,36845.0
2021-05-10 13:30:00,54.62,54.63,54.59,54.61,49332.0,50.0203,50.0294,49.9928,50.0111,49332.0
2021-05-10 13:35:00,54.61,54.67,54.59,54.66,58008.0,50.0111,50.066,49.9928,50.0569,58008.0
2021-05-10 13:40:00,54.67,54.7,54.66,54.7,45386.0,50.066,50.0935,50.0569,50.0935,45386.0
2021-05-10 13:45:00,54.7,54.7,54.66,54.67,28214.0,50.0935,50.0935,50.0569,50.066,28214.0
2021-05-10 13:50:00,54.67,54.67,54.64,54.66,33102.0,50.066,50.066,50.0386,50.0569,33102.0
2021-05-10 13:55:00,54.66,54.67,54.64,54.66,56997.0,50.0569,50.066,50.0386,50.0569,56997.0
2021-05-10 14:00:00,54.65,54.66,54.59,54.6,64435.0,50.0477,50.0569,49.9928,50.0019,64435.0
2021-05-10 14:05:00,54.6,54.61,54.58,54.61,23944.0,50.0019,50.0111,49.9836,50.0111,23944.0
2021-05-10 14:10:00,54.61,54.62,54.55,54.57,52761.0,50.0111,50.0203,49.9562,49.9745,52761.0
2021-05-10 14:15:00,54.57,54.57,54.44,54.45,82247.0,49.9745,49.9745,49.8554,49.8646,82247.0
2021-05-10 14:20:00,54.45,54.46,54.39,54.43,51777.0,49.8646,49.8737,49.8096,49.8463,51777.0
2021-05-10 14:25:00,54.44,54.44,54.41,54.43,39258.0,49.8554,49.8554,49.8279,49.8463,39258.0
2021-05-10 14:30:00,54.43,54.43,54.39,54.43,35754.0,49.8463,49.8463,49.8096,49.8463,35754.0
2021-05-10 14:35:00,54.42,54.45,54.4,54.43,61587.0,49.8371,49.8646,49.8188,49.8463,61587.0
2021-05-10 14:40:00,54.43,54.43,54.4,54.41,53212.0,49.8463,49.8463,49.8188,49.8279,53212.0
2021-05-10 14:45:00,54.41,54.43,54.39,54.4,25860.0,49.8279,49.8463,49.8096,49.8188,25860.0
2021-05-10 14:50:00,54.4,54.41,54.37,54.4,34305.0,49.8188,49.8279,49.7913,49.8188,34305.0
2021-05-10 14:55:00,54.4,54.41,54.38,54.41,46108.0,49.8188,49.8279,49.8005,49.8279,46108.0
2021-05-10 15:00:00,54.41,54.43,54.39,54.4,52528.0,49.8279,49.8463,49.8096,49.8188,52528.0
2021-05-10 15:05:00,54.41,54.42,54.4,54.41,83109.0,49.8279,49.8371,49.8188,49.8279,83109.0
2021-05-10 15:10:00,54.41,54.42,54.4,54.4,41821.0,49.8279,49.8371,49.8188,49.8188,41821.0
2021-05-10 15:15:00,54.41,54.42,54.39,54.4,25415.0,49.8279,49.8371,49.8096,49.8188,25415.0
2021-05-10 15:20:00,54.4,54.41,54.34,54.37,34625.0,49.8188,49.8279,49.7638,49.7913,34625.0
2021-05-10 15:25:00,54.37,54.4,54.36,54.39,39050.0,49.7913,49.8188,49.7822,49.8096,39050.0
2021-05-10 15:30:00,54.39,54.42,54.37,54.41,96378.0,49.8096,49.8371,49.7913,49.8279,96378.0
2021-05-10 15:35:00,54.41,54.48,54.4,54.46,99942.0,49.8279,49.892,49.8188,49.8737,99942.0
2021-05-10 15:40:00,54.46,54.5,54.44,54.49,129033.0,49.8737,49.9104,49.8554,49.9012,129033.0
2021-05-10 15:45:00,54.49,54.51,54.43,54.45,281630.0,49.9012,49.9195,49.8463,49.8646,281630.0
2021-05-10 15:50:00,54.45,54.46,54.39,54.41,226590.0,49.8646,49.8737,49.8096,49.8279,226590.0
2021-05-10 15:55:00,54.41,54.44,54.36,54.37,355112.0,49.8279,49.8554,49.7822,49.7913,355112.0
2021-05-11 09:30:00,53.33,53.62,53.33,53.52,280850.0,48.8389,49.1045,48.8389,49.0129,280850.0
2021-05-11 09:35:00,53.53,53.72,53.49,53.67,338316.0,49.0221,49.196,48.9854,49.1503,338316.0
2021-05-11 09:40:00,53.68,53.77,53.62,53.76,268640.0,49.1594,49.2418,49.1045,49.2327,268640.0
2021-05-11 09:45:00,53.76,53.88,53.74,53.77,188359.0,49.2327,49.3426,49.2144,49.2418,188359.0
2021-05-11 09:50:00,53.77,53.8,53.65,53.71,198048.0,49.2418,49.2693,49.1319,49.1869,198048.0
2021-05-11 09:55:00,53.69,53.86,53.65,53.86,93574.0,49.1686,49.3243,49.1319,49.3243,93574.0
2021-05-11 10:00:00,53.87,53.89,53.8,53.8,103517.0,49.3334,49.3517,49.2693,49.2693,103517.0
2021-05-11 10:05:00,53.81,53.94,53.81,53.94,89294.0,49.2785,49.3975,49.2785,49.3975,89294.0
2021-05-11 10:10:00,53.93,53.95,53.84,53.91,95718.0,49.3884,49.4067,49.3059,49.37,95718.0
2021-05-11 10:15:00,53.9,53.91,53.8,53.86,139784.0,49.3609,49.37,49.2693,49.3243,139784.0
2021-05-11 10:20:00,53.86,53.92,53.79,53.81,130371.0,49.3243,49.3792,49.2602,49.2785,130371.0
2021-05-11 10:25:00,53.81,53.81,53.71,53.73,144183.0,49.2785,49.2785,49.1869,49.2052,144183.0
2021-05-11 10:30:00,53.73,53.76,53.64,53.72,167919.0,49.2052,49.2327,49.1228,49.196,167919.0
2021-05-11 10:35:00,53.72,53.72,53.64,53.66,68100.0,49.196,49.196,49.1228,49.1411,68100.0
2021-05-11 10:40:00,53.66,53.7,53.64,53.69,70555.0,49.1411,49.1777,49.1228,49.1686,70555.0
2021-05-11 10:45:00,53.69,53.73,53.61,53.69,126596.0,49.1686,49.2052,49.0953,49.1686,126596.0
2021-05-11 10:50:00,53.7,53.73,53.63,53.7,104627.0,49.1777,49.2052,49.1136,49.1777,104627.0
2021-05-11 10:55:00,53.69,53.72,53.66,53.7,69043.0,49.1686,49.196,49.1411,49.1777,69043.0
2021-05-11 11:00:00,53.69,53.73,53.61,53.63,81008.0,49.1686,49.2052,49.0953,49.1136,81008.0
2021-05-11 11:05:00,53.63,53.76,53.6,53.74,106512.0,49.1136,49.2327,49.0862,49.2144,106512.0
2021-05-11 11:10:00,53.73,53.78,53.69,53.78,116840.0,49.2052,49.251,49.1686,49.251,116840.0
2021-05-11 11:15:00,53.77,53.85,53.72,53.85,115807.0,49.2418,49.3151,49.196,49.3151,115807.0
2021-05-11 11:20:00,53.85,53.91,53.83,53.89,142189.0,49.3151,49.37,49.2968,49.3517,142189.0
2021-05-11 11:25:00,53.89,53.95,53.85,53.94,120358.0,49.3517,49.4067,49.3151,49.3975,120358.0
2021-05-11 11:30:00,53.95,53.99,53.95,53.98,106248.0,49.4067,49.4433,49.4067,49.4342,106248.0
2021-05-11 11:35:00,53.98,54.0,53.95,53.97,38653.0,49.4342,49.4525,49.4067,49.425,38653.0
2021-05-11 11:40:00,53.98,53.98,53.88,53.89,43131.0,49.4342,49.4342,49.3426,49.3517,43131.0
2021-05-11 11:45:00,53.89,53.93,53.86,53.91,40855.0,49.3517,49.3884,49.3243,49.37,40855.0
2021-05-11 11:50:00,53.91,53.97,53.9,53.97,44174.0,49.37,49.425,49.3609,49.425,44174.0
2021-05-11 11:55:00,53.96,53.97,53.94,53.95,71790.0,49.4158,49.425,49.3975,49.4067,71790.0
2021-05-11 12:00:00,53.96,53.97,53.92,53.95,102633.0,49.4158,49.425,49.3792,49.4067,102633.0
2021-05-11 12:05:00,53.95,53.96,53.93,53.94,74095.0,49.4067,49.4158,49.3884,49.3975,74095.0
2021-05-11 12:10:00,53.95,53.95,53.88,53.9,31716.0,49.4067,49.4067,49.3426,49.3609,31716.0
2021-05-11 12:15:00,53.9,53.95,53.9,53.94,48574.0,49.3609,49.4067,49.3609,49.3975,48574.0
2021-05-11 12:20:00,53.94,53.94,53.88,53.93,34531.0,49.3975,49.3975,49.3426,49.3884,34531.0
2021-05-11 12:25:00,53.92,53.92,53.85,53.86,25026.0,49.3792,49.3792,49.3151,49.3243,25026.0
2021-05-11 12:30:00,53.87,53.87,53.84,53.86,15528.0,49.3334,49.3334,49.3059,49.3243,15528.0
2021-05-11 12:35:00,53.87,53.9,53.86,53.88,13802.0,49.3334,49.3609,49.3243,49.3426,13802.0
2021-05-11 12:40:00,53.88,53.9,53.81,53.81,54860.0,49.3426,49.3609,49.2785,49.2785,54860.0
2021-05-11 12:45:00,53.82,53.85,53.8,53.82,48477.0,49.2876,49.3151,49.2693,49.2876,48477.0
2021-05-11 12:50:00,53.83,53.84,53.79,53.84,47556.0,49.2968,49.3059,49.2602,49.3059,47556.0
2021-05-11 12:55:00,53.85,53.93,53.85,53.93,38776.0,49.3151,49.3884,49.3151,49.3884,38776.0
2021-05-11 13:00:00,53.93,54.01,53.92,54.01,108452.0,49.3884,49.4616,49.3792,49.4616,108452.0
2021-05-11 13:05:00,54.0,54.03,54.0,54.02,129308.0,49.4525,49.4799,49.4525,49.4708,129308.0
2021-05-11 13:10:00,54.02,54.04,54.01,54.03,40261.0,49.4708,49.4891,49.4616,49.4799,40261.0
2021-05-11 13:15:00,54.03,54.06,54.0,54.04,80473.0,49.4799,49.5074,49.4525,49.4891,80473.0
2021-05-11 13:20:00,54.04,54.06,54.03,54.05,43011.0,49.4891,49.5074,49.4799,49.4983,43011.0
2021-05-11 13:25:00,54.05,54.14,54.04,54.13,75850.0,49.4983,49.5807,49.4891,49.5715,75850.0
2021-05-11 13:30:00,54.13,54.17,54.11,54.14,100856.0,49.5715,49.6082,49.5532,49.5807,100856.0
2021-05-11 13:35:00,54.15,54.15,54.07,54.09,42116.0,49.5898,49.5898,49.5166,49.5349,42116.0
2021-05-11 13:40:00,54.08,54.08,54.06,54.08,5840.0,49.5257,49.5257,49.5074,49.5257,5840.0
2021-05-11 13:45:00,54.08,54.1,54.06,54.07,31223.0,49.5257,49.544,49.5074,49.5166,31223.0
2021-05-11 13:50:00,54.07,54.07,54.0,54.01,63578.0,49.5166,49.5166,49.4525,49.4616,63578.0
2021-05-11 13:55:00,54.0,54.09,54.0,54.09,31751.0,49.4525,49.5349,49.4525,49.5349,31751.0
2021-05-11 14:00:00,54.1,54.1,54.03,54.04,41883.0,49.544,49.544,49.4799,49.4891,41883.0
2021-05-11 14:05:00,54.04,54.06,53.98,53.99,54751.0,49.4891,49.5074,49.4342,49.4433,54751.0
2021-05-11 14:10:00,53.99,54.01,53.96,53.97,62860.0,49.4433,49.4616,49.4158,49.425,62860.0
2021-05-11 14:15:00,53.97,54.03,53.97,54.0,36296.0,49.425,49.4799,49.425,49.4525,36296.0
2021-05-11 14:20:00,54.0,54.05,54.0,54.04,42094.0,49.4525,49.4983,49.4525,49.4891,42094.0
2021-05-11 14:25:00,54.04,54.1,54.03,54.1,35425.0,49.4891,49.544,49.4799,49.544,35425.0
2021-05-11 14:30:00,54.1,54.1,54.04,54.08,110338.0,49.544,49.544,49.4891,49.5257,110338.0
2021-05-11 14:35:00,54.07,54.09,54.03,54.06,55756.0,49.5166,49.5349,49.4799,49.5074,55756.0
2021-05-11 14:40:00,54.05,54.09,54.05,54.07,52193.0,49.4983,49.5349,49.4983,49.5166,52193.0
2021-05-11 14:45:00,54.06,54.1,54.05,54.1,23487.0,49.5074,49.544,49.4983,49.544,23487.0
2021-05-11 14:50:00,54.11,54.12,54.08,54.11,53643.0,49.5532,49.5624,49.5257,49.5532,53643.0
2021-05-11 14:55:00,54.11,54.13,54.08,54.09,22197.0,49.5532,49.5715,49.5257,49.5349,22197.0
2021-05-11 15:00:00,54.09,54.12,54.07,54.09,43076.0,49.5349,49.5624,49.5166,49.5349,43076.0
2021-05-11 15:05:00,54.09,54.12,54.08,54.11,76663.0,49.5349,49.5624,49.5257,49.5532,76663.0
2021-05-11 15:10:00,54.11,54.12,54.09,54.11,75174.0,49.5532,49.5624,49.5349,49.5532,75174.0
2021-05-11 15:15:00,54.11,54.17,54.1,54.17,34041.0,49.5532,49.6082,49.544,49.6082,34041.0
2021-05-11 15:20:00,54.17,54.17,54.15,54.16,69999.0,49.6082,49.6082,49.5898,49.599,69999.0
2021-05-11 15:25:00,54.16,54.19,54.16,54.16,70164.0,49.599,49.6265,49.599,49.599,70164.0
2021-05-11 15:30:00,54.16,54.16,53.99,53.99,93217.0,49.599,49.599,49.4433,49.4433,93217.0
2021-05-11 15:35:00,54.0,54.0,53.95,53.95,77697.0,49.4525,49.4525,49.4067,49.4067,77697.0
2021-05-11 15:40:00,53.95,53.97,53.93,53.96,34653.0,49.4067,49.425,49.3884,49.4158,34653.0
2021-05-11 15:45:00,53.96,54.03,53.95,54.02,56378.0,49.4158,49.4799,49.4067,49.4708,56378.0
2021-05-11 15:50:00,54.02,54.09,54.0,54.04,86403.0,49.4708,49.5349,49.4525,49.4891,86403.0
2021-05-11 15:55:00,54.03,54.11,54.02,54.11,275926.0,49.4799,49.5532,49.4708,49.5532,275926.0
2021-05-12 09:30:00,54.73,54.74,54.59,54.64,379452.0,50.121,50.1302,49.9928,50.0386,379452.0
2021-05-12 09:35:00,54.65,54.98,54.61,54.96,259285.0,50.0477,50.3499,50.0111,50.3316,259285.0
2021-05-12 09:40:00,54.95,55.02,54.93,54.97,261434.0,50.3225,50.3866,50.3042,50.3408,261434.0
2021-05-12 09:45:00,54.97,55.0,54.87,54.87,226933.0,50.3408,50.3683,50.2492,50.2492,226933.0
2021-05-12 09:50:00,54.87,54.89,54.77,54.79,171115.0,50.2492,50.2675,50.1576,50.1759,171115.0
2021-05-12 09:55:00,54.78,54.81,54.75,54.79,149993.0,50.1668,50.1943,50.1393,50.1759,149993.0
2021-05-12 10:00:00,54.8,54.84,54.61,54.63,109596.0,50.1851,50.2217,50.0111,50.0294,109596.0
2021-05-12 10:05:00,54.64,54.79,54.63,54.78,74319.0,50.0386,50.1759,50.0294,50.1668,74319.0
2021-05-12 10:10:00,54.78,54.82,54.74,54.79,95169.0,50.1668,50.2034,50.1302,50.1759,95169.0
2021-05-12 10:15:00,54.78,54.89,54.78,54.85,89000.0,50.1668,50.2675,50.1668,50.2309,89000.0
2021-05-12 10:20:00,54.85,54.93,54.85,54.91,52575.0,50.2309,50.3042,50.2309,50.2858,52575.0
2021-05-12 10:25:00,54.91,54.92,54.85,54.85,95865.0,50.2858,50.295,50.2309,50.2309,95865.0
2021-05-12 10:30:00,54.86,54.88,54.73,54.75,427767.0,50.24,50.2584,50.121,50.1393,427767.0
2021-05-12 10:35:00,54.76,54.81,54.72,54.75,176645.0,50.1485,50.1943,50.1118,50.1393,176645.0
2021-05-12 10:40:00,54.75,54.81,54.7,54.81,112313.0,50.1393,50.1943,50.0935,50.1943,112313.0
2021-05-12 10:45:00,54.82,54.83,54.74,54.76,85360.0,50.2034,50.2126,50.1302,50.1485,85360.0
2021-05-12 10:50:00,54.75,54.81,54.75,54.76,60001.0,50.1393,50.1943,50.1393,50.1485,60001.0
2021-05-12 10:55:00,54.76,54.84,54.76,54.84,57925.0,50.1485,50.2217,50.1485,50.2217,57925.0
2021-05-12 11:00:00,54.85,54.9,54.84,54.88,45620.0,50.2309,50.2767,50.2217,50.2584,45620.0
2021-05-12 11:05:00,54.88,54.9,54.84,54.89,69442.0,50.2584,50.2767,50.2217,50.2675,69442.0
2021-05-12 11:10:00,54.89,54.89,54.78,54.84,84503.0,50.2675,50.2675,50.1668,50.2217,84503.0
2021-05-12 11:15:00,54.84,54.9,54.8,54.9,68143.0,50.2217,50.2767,50.1851,50.2767,68143.0
2021-05-12 11:20:00,54.89,54.89,54.85,54.85,61778.0,50.2675,50.2675,50.2309,50.2309,61778.0
2021-05-12 11:25:00,54.86,54.86,54.79,54.84,63906.0,50.24,50.24,50.1759,50.2217,63906.0
2021-05-12 11:30:00,54.85,54.86,54.81,54.82,93939.0,50.2309,50.24,50.1943,50.2034,93939.0
2021-05-12 11:35:00,54.82,54.9,54.78,54.9,97335.0,50.2034,50.2767,50.1668,50.2767,97335.0
2021-05-12 11:40:00,54.89,54.94,54.89,54.93,123550.0,50.2675,50.3133,50.2675,50.3042,123550.0
2021-05-12 11:45:00,54.93,54.93,54.87,54.89,36416.0,50.3042,50.3042,50.2492,50.2675,36416.0
2021-05-12 11:50:00,54.89,54.9,54.85,54.9,57538.0,50.2675,50.2767,50.2309,50.2767,57538.0
2021-05-12 11:55:00,54.88,54.89,54.82,54.83,70892.0,50.2584,50.2675,50.2034,50.2126,70892.0
2021-05-12 12:00:00,54.84,54.94,54.83,54.92,134125.0,50.2217,50.3133,50.2126,50.295,134125.0
2021-05-12 12:05:00,54.91,54.94,54.9,54.9,44126.0,50.2858,50.3133,50.2767,50.2767,44126.0
2021-05-12 12:10:00,54.9,54.93,54.84,54.84,55860.0,50.2767,50.3042,50.2217,50.2217,55860.0
2021-05-12 12:15:00,54.84,54.85,54.8,54.84,39468.0,50.2217,50.2309,50.1851,50.2217,39468.0
2021-05-12 12:20:00,54.84,54.88,54.82,54.85,50395.0,50.2217,50.2584,50.2034,50.2309,50395.0
2021-05-12 12:25:00,54.85,54.88,54.82,54.83,62506.0,50.2309,50.2584,50.2034,50.2126,62506.0
2021-05-12 12:30:00,54.82,54.87,54.81,54.84,71204.0,50.2034,50.2492,50.1943,50.2217,71204.0
2021-05-12 12:35:00,54.84,54.88,54.83,54.84,70728.0,50.2217,50.2584,50.2126,50.2217,70728.0
2021-05-12 12:40:00,54.83,54.88,54.83,54.88,25981.0,50.2126,50.2584,50.2126,50.2584,25981.0
2021-05-12 12:45:00,54.87,54.91,54.85,54.89,60265.0,50.2492,50.2858,50.2309,50.2675,60265.0
2021-05-12 12:50:00,54.89,54.91,54.87,54.9,37024.0,50.2675,50.2858,50.2492,50.2767,37024.0
2021-05-12 12:55:00,54.9,54.9,54.86,54.87,40997.0,50.2767,50.2767,50.24,50.2492,40997.0
2021-05-12 13:00:00,54.86,54.9,54.82,54.9,41520.0,50.24,50.2767,50.2034,50.2767,41520.0
2021-05-12 13:05:00,54.9,54.9,54.83,54.83,34301.0,50.2767,50.2767,50.2126,50.2126,34301.0
2021-05-12 13:10:00,54.84,54.88,54.82,54.88,62375.0,50.2217,50.2584,50.2034,50.2584,62375.0
2021-05-12 13:15:00,54.88,54.88,54.81,54.82,81488.0,50.2584,50.2584,50.1943,50.2034,81488.0
2021-05-12 13:20:00,54.82,54.84,54.81,54.82,28316.0,50.2034,50.2217,50.1943,50.2034,28316.0
2021-05-12 13:25:00,54.82,54.85,54.81,54.83,52262.0,50.2034,50.2309,50.1943,50.2126,52262.0
2021-05-12 13:30:00,54.83,54.83,54.75,54.76,57260.0,50.2126,50.2126,50.1393,50.1485,57260.0
2021-05-12 13:35:00,54.75,54.78,54.75,54.76,28912.0,50.1393,50.1668,50.1393,50.1485,28912.0
2021-05-12 13:40:00,54.75,54.75,54.72,54.72,65167.0,50.1393,50.1393,50.1118,50.1118,65167.0
2021-05-12 13:45:00,54.73,54.73,54.66,54.68,33637.0,50.121,50.121,50.0569,50.0752,33637.0
2021-05-12 13:50:00,54.68,54.71,54.65,54.71,57385.0,50.0752,50.1027,50.0477,50.1027,57385.0
2021-05-12 13:55:00,54.7,54.72,54.69,54.71,64845.0,50.0935,50.1118,50.0844,50.1027,64845.0
2021-05-12 14:00:00,54.7,54.72,54.67,54.67,83170.0,50.0935,50.1118,50.066,50.066,83170.0
2021-05-12 14:05:00,54.67,54.69,54.63,54.64,70695.0,50.066,50.0844,50.0294,50.0386,70695.0
2021-05-12 14:10:00,54.64,54.64,54.58,54.63,55526.0,50.0386,50.0386,49.9836,50.0294,55526.0
2021-05-12 14:15:00,54.63,54.63,54.61,54.63,31573.0,50.0294,50.0294,50.0111,50.0294,31573.0
2021-05-12 14:20:00,54.64,54.67,54.63,54.63,49187.0,50.0386,50.066,50.0294,50.0294,49187.0
2021-05-12 14:25:00,54.63,54.67,54.61,54.66,38875.0,50.0294,50.066,50.0111,50.0569,38875.0
2021-05-12 14:30:00,54.66,54.7,54.65,54.7,37832.0,50.0569,50.0935,50.0477,50.0935,37832.0
2021-05-12 14:35:00,54.69,54.72,54.66,54.71,50836.0,50.0844,50.1118,50.0569,50.1027,50836.0
2021-05-12 14:40:00,54.71,54.72,54.69,54.71,46461.0,50.1027,50.1118,50.0844,50.1027,46461.0
2021-05-12 14:45:00,54.7,54.73,54.7,54.71,66214.0,50.0935,50.121,50.0935,50.1027,66214.0
2021-05-12 14:50:00,54.71,54.73,54.67,54.7,200467.0,50.1027,50.121,50.066,50.0935,200467.0
2021-05-12 14:55:00,54.71,54.71,54.68,54.7,60340.0,50.1027,50.1027,50.0752,50.0935,60340.0
2021-05-12 15:00:00,54.69,54.72,54.67,54.69,92984.0,50.0844,50.1118,50.066,50.0844,92984.0
2021-05-12 15:05:00,54.69,54.7,54.65,54.66,64841.0,50.0844,50.0935,50.0477,50.0569,64841.0
2021-05-12 15:10:00,54.66,54.66,54.6,54.64,75820.0,50.0569,50.0569,50.0019,50.0386,75820.0
2021-05-12 15:15:00,54.64,54.65,54.6,54.62,76348.0,50.0386,50.0477,50.0019,50.0203,76348.0
2021-05-12 15:20:00,54.62,54.64,54.57,54.57,63570.0,50.0203,50.0386,49.9745,49.9745,63570.0
2021-05-12 15:25:00,54.58,54.58,54.53,54.57,68654.0,49.9836,49.9836,49.9378,49.9745,68654.0
2021-05-12 15:30:00,54.57,54.58,54.49,54.49,77923.0,49.9745,49.9836,49.9012,49.9012,77923.0
2021-05-12 15:35:00,54.49,54.5,54.44,54.46,81564.0,49.9012,49.9104,49.8554,49.8737,81564.0
2021-05-12 15:40:00,54.46,54.52,54.45,54.49,69307.0,49.8737,49.9287,49.8646,49.9012,69307.0
2021-05-12 15:45:00,54.49,54.53,54.46,54.49,168029.0,49.9012,49.9378,49.8737,49.9012,168029.0
2021-05-12 15:50:00,54.49,54.49,54.37,54.39,267346.0,49.9012,49.9012,49.7913,49.8096,267346.0
2021-05-12 15:55:00,54.4,54.55,54.38,54.52,495034.0,49.8188,49.9562,49.8005,49.9287,495034.0
2021-05-13 09:30:00,54.49,54.63,54.46,54.55,217142.0,49.9012,50.0294,49.8737,49.9562,217142.0
2021-05-13 09:35:00,54.55,54.6,54.48,54.5,98606.0,49.9562,50.0019,49.892,49.9104,98606.0
2021-05-13 09:40:00,54.49,54.55,54.43,54.55,66026.0,49.9012,49.9562,49.8463,49.9562,66026.0
2021-05-13 09:45:00,54.55,54.56,54.43,54.45,61848.0,49.9562,49.9653,49.8463,49.8646,61848.0
2021-05-13 09:50:00,54.45,54.6,54.44,54.58,110562.0,49.8646,50.0019,49.8554,49.9836,110562.0
2021-05-13 09:55:00,54.57,54.67,54.56,54.66,117769.0,49.9745,50.066,49.9653,50.0569,117769.0
2021-05-13 10:00:00,54.67,54.73,54.66,54.73,65135.0,50.066,50.121,50.0569,50.121,65135.0
2021-05-13 10:05:00,54.72,54.73,54.64,54.69,58577.0,50.1118,50.121,50.0386,50.0844,58577.0
2021-05-13 10:10:00,54.69,54.74,54.67,54.72,52450.0,50.0844,50.1302,50.066,50.1118,52450.0
2021-05-13 10:15:00,54.72,54.85,54.72,54.85,82881.0,50.1118,50.2309,50.1118,50.2309,82881.0
2021-05-13 10:20:00,54.84,54.93,54.8,54.91,239251.0,50.2217,50.3042,50.1851,50.2858,239251.0
2021-05-13 10:25:00,54.92,54.92,54.87,54.88,152405.0,50.295,50.295,50.2492,50.2584,152405.0
2021-05-13 10:30:00,54.89,54.96,54.88,54.92,66225.0,50.2675,50.3316,50.2584,50.295,66225.0
2021-05-13 10:35:00,54.92,54.98,54.89,54.97,67905.0,50.295,50.3499,50.2675,50.3408,67905.0
2021-05-13 10:40:00,54.98,54.98,54.9,54.94,67078.0,50.3499,50.3499,50.2767,50.3133,67078.0
2021-05-13 10:45:00,54.94,55.04,54.92,55.04,175472.0,50.3133,50.4049,50.295,50.4049,175472.0
2021-05-13 10:50:00,55.03,55.07,55.03,55.07,103126.0,50.3957,50.4324,50.3957,50.4324,103126.0
2021-05-13 10:55:00,55.07,55.14,55.06,55.11,136889.0,50.4324,50.4965,50.4232,50.469,136889.0
2021-05-13 11:00:00,55.12,55.18,55.11,55.15,90426.0,50.4782,50.5331,50.469,50.5056,90426.0
2021-05-13 11:05:00,55.15,55.19,55.14,55.16,98237.0,50.5056,50.5423,50.4965,50.5148,98237.0
2021-05-13 11:10:00,55.16,55.18,55.15,55.16,62265.0,50.5148,50.5331,50.5056,50.5148,62265.0
2021-05-13 11:15:00,55.16,55.21,55.16,55.19,36616.0,50.5148,50.5606,50.5148,50.5423,36616.0
2021-05-13 11:20:00,55.19,55.2,55.15,55.18,102777.0,50.5423,50.5514,50.5056,50.5331,102777.0
2021-05-13 11:25:00,55.17,55.17,55.02,55.08,262498.0,50.5239,50.5239,50.3866,50.4415,262498.0
2021-05-13 11:30:00,55.08,55.11,55.03,55.03,55449.0,50.4415,50.469,50.3957,50.3957,55449.0
2021-05-13 11:35:00,55.04,55.09,55.04,55.06,63821.0,50.4049,50.4507,50.4049,50.4232,63821.0
2021-05-13 11:40:00,55.05,55.07,55.02,55.02,45012.0,50.414,50.4324,50.3866,50.3866,45012.0
2021-05-13 11:45:00,55.03,55.03,54.96,55.01,64017.0,50.3957,50.3957,50.3316,50.3774,64017.0
2021-05-13 11:50:00,55.01,55.08,55.0,55.07,30778.0,50.3774,50.4415,50.3683,50.4324,30778.0
2021-05-13 11:55:00,55.08,55.09,55.05,55.09,33596.0,50.4415,50.4507,50.414,50.4507,33596.0
2021-05-13 12:00:00,55.09,55.15,55.07,55.1,48680.0,50.4507,50.5056,50.4324,50.4598,48680.0
2021-05-13 12:05:00,55.1,55.13,55.1,55.13,47686.0,50.4598,50.4873,50.4598,50.4873,47686.0
2021-05-13 12:10:00,55.13,55.15,55.09,55.09,34186.0,50.4873,50.5056,50.4507,50.4507,34186.0
2021-05-13 12:15:00,55.09,55.11,55.05,55.05,63490.0,50.4507,50.469,50.414,50.414,63490.0
2021-05-13 12:20:00,55.05,55.07,55.03,55.04,11399.0,50.414,50.4324,50.3957,50.4049,11399.0
2021-05-13 12:25:00,55.04,55.08,55.03,55.05,41134.0,50.4049,50.4415,50.3957,50.414,41134.0
2021-05-13 12:30:00,55.06,55.12,55.05,55.12,28037.0,50.4232,50.4782,50.414,50.4782,28037.0
2021-05-13 12:35:00,55.12,55.13,55.08,55.11,40999.0,50.4782,50.4873,50.4415,50.469,40999.0
2021-05-13 12:40:00,55.11,55.12,55.08,55.12,34485.0,50.469,50.4782,50.4415,50.4782,34485.0
2021-05-13 12:45:00,55.12,55.13,55.08,55.12,19519.0,50.4782,50.4873,50.4415,50.4782,19519.0
2021-05-13 12:50:00,55.12,55.13,55.06,55.08,23345.0,50.4782,50.4873,50.4232,50.4415,23345.0
2021-05-13 12:55:00,55.08,55.08,54.98,55.0,33902.0,50.4415,50.4415,50.3499,50.3683,33902.0
2021-05-13 13:00:00,55.0,55.02,54.96,55.01,41025.0,50.3683,50.3866,50.3316,50.3774,41025.0
2021-05-13 13:05:00,55.01,55.02,54.96,55.01,40066.0,50.3774,50.3866,50.3316,50.3774,40066.0
2021-05-13 13:10:00,55.0,55.06,55.0,55.03,105439.0,50.3683,50.4232,50.3683,50.3957,105439.0
2021-05-13 13:15:00,55.03,55.04,54.91,54.91,30082.0,50.3957,50.4049,50.2858,50.2858,30082.0
2021-05-13 13:20:00,54.91,54.93,54.87,54.88,38077.0,50.2858,50.3042,50.2492,50.2584,38077.0
2021-05-13 13:25:00,54.88,54.97,54.88,54.95,33072.0,50.2584,50.3408,50.2584,50.3225,33072.0
2021-05-13 13:30:00,54.95,54.97,54.93,54.96,64882.0,50.3225,50.3408,50.3042,50.3316,64882.0
2021-05-13 13:35:00,54.96,54.96,54.87,54.93,35223.0,50.3316,50.3316,50.2492,50.3042,35223.0
2021-05-13 13:40:00,54.92,55.02,54.91,55.0,117676.0,50.295,50.3866,50.2858,50.3683,117676.0
2021-05-13 13:45:00,55.0,55.08,54.87,54.88,77966.0,50.3683,50.4415,50.2492,50.2584,77966.0
2021-05-13 13:50:00,54.88,54.94,54.88,54.94,32868.0,50.2584,50.3133,50.2584,50.3133,32868.0
2021-05-13 13:55:00,54.94,54.96,54.89,54.9,55544.0,50.3133,50.3316,50.2675,50.2767,55544.0
2021-05-13 14:00:00,54.91,55.02,54.9,54.98,102501.0,50.2858,50.3866,50.2767,50.3499,102501.0
2021-05-13 14:05:00,54.98,55.02,54.97,55.0,30854.0,50.3499,50.3866,50.3408,50.3683,30854.0
2021-05-13 14:10:00,55.0,55.05,55.0,55.05,27714.0,50.3683,50.414,50.3683,50.414,27714.0
2021-05-13 14:15:00,55.05,55.13,55.05,55.1,68301.0,50.414,50.4873,50.414,50.4598,68301.0
2021-05-13 14:20:00,55.1,55.13,55.05,55.07,32599.0,50.4598,50.4873,50.414,50.4324,32599.0
2021-05-13 14:25:00,55.06,55.08,55.04,55.07,33326.0,50.4232,50.4415,50.4049,50.4324,33326.0
2021-05-13 14:30:00,55.07,55.08,55.03,55.04,37307.0,50.4324,50.4415,50.3957,50.4049,37307.0
2021-05-13 14:35:00,55.05,55.09,55.05,55.09,45920.0,50.414,50.4507,50.414,50.4507,45920.0
2021-05-13 14:40:00,55.08,55.09,55.04,55.07,41139.0,50.4415,50.4507,50.4049,50.4324,41139.0
2021-05-13 14:45:00,55.08,55.09,55.05,55.09,104161.0,50.4415,50.4507,50.414,50.4507,104161.0
2021-05-13 14:50:00,55.09,55.1,55.06,55.1,37209.0,50.4507,50.4598,50.4232,50.4598,37209.0
2021-05-13 14:55:00,55.1,55.12,55.09,55.11,22333.0,50.4598,50.4782,50.4507,50.469,22333.0
2021-05-13 15:00:00,55.12,55.19,55.11,55.15,54202.0,50.4782,50.5423,50.469,50.5056,54202.0
2021-05-13 15:05:00,55.15,55.19,55.15,55.19,40756.0,50.5056,50.5423,50.5056,50.5423,40756.0
2021-05-13 15:10:00,55.18,55.19,55.13,55.14,45727.0,50.5331,50.5423,50.4873,50.4965,45727.0
2021-05-13 15:15:00,55.14,55.2,55.13,55.16,63214.0,50.4965,50.5514,50.4873,50.5148,63214.0
2021-05-13 15:20:00,55.16,55.2,55.15,55.16,116150.0,50.5148,50.5514,50.5056,50.5148,116150.0
2021-05-13 15:25:00,55.16,55.2,55.15,55.19,71112.0,50.5148,50.5514,50.5056,50.5423,71112.0
2021-05-13 15:30:00,55.2,55.21,55.16,55.17,70944.0,50.5514,50.5606,50.5148,50.5239,70944.0
2021-05-13 15:35:00,55.16,55.2,55.16,55.19,87396.0,50.5148,50.5514,50.5148,50.5423,87396.0
2021-05-13 15:40:00,55.19,55.2,55.18,55.19,62088.0,50.5423,50.5514,50.5331,50.5423,62088.0
2021-05-13 15:45:00,55.19,55.22,55.16,55.2,100873.0,50.5423,50.5697,50.5148,50.5514,100873.0
2021-05-13 15:50:00,55.19,55.2,55.13,55.16,186653.0,50.5423,50.5514,50.4873,50.5148,186653.0
2021-05-13 15:55:00,55.16,55.17,55.04,55.05,250430.0,50.5148,50.5239,50.4049,50.414,250430.0
2021-05-14 09:30:00,55.25,55.29,55.17,55.21,191714.0,50.5972,50.6338,50.5239,50.5606,191714.0
2021-05-14 09:35:00,55.22,55.28,55.17,55.26,52044.0,50.5697,50.6247,50.5239,50.6064,52044.0
2021-05-14 09:40:00,55.25,55.31,55.2,55.21,110700.0,50.5972,50.6522,50.5514,50.5606,110700.0
2021-05-14 09:45:00,55.22,55.32,55.2,55.31,57313.0,50.5697,50.6613,50.5514,50.6522,57313.0
2021-05-14 09:50:00,55.3,55.31,55.2,55.22,53912.0,50.643,50.6522,50.5514,50.5697,53912.0
2021-05-14 09:55:00,55.21,55.21,55.11,55.19,108348.0,50.5606,50.5606,50.469,50.5423,108348.0
2021-05-14 10:00:00,55.19,55.23,55.16,55.2,92939.0,50.5423,50.5789,50.5148,50.5514,92939.0
2021-05-14 10:05:00,55.2,55.21,55.15,55.2,47088.0,50.5514,50.5606,50.5056,50.5514,47088.0
2021-05-14 10:10:00,55.21,55.22,55.14,55.15,130261.0,50.5606,50.5697,50.4965,50.5056,130261.0
2021-05-14 10:15:00,55.16,55.23,55.14,55.18,75453.0,50.5148,50.5789,50.4965,50.5331,75453.0
2021-05-14 10:20:00,55.19,55.23,55.17,55.18,35516.0,50.5423,50.5789,50.5239,50.5331,35516.0
2021-05-14 10:25:00,55.18,55.23,55.11,55.12,130985.0,50.5331,50.5789,50.469,50.4782,130985.0
2021-05-14 10:30:00,55.12,55.19,55.12,55.17,95323.0,50.4782,50.5423,50.4782,50.5239,95323.0
2021-05-14 10:35:00,55.16,55.17,55.11,55.15,64824.0,50.5148,50.5239,50.469,50.5056,64824.0
2021-05-14 10:40:00,55.15,55.17,55.08,55.11,92663.0,50.5056,50.5239,50.4415,50.469,92663.0
2021-05-14 10:45:00,55.11,55.15,55.1,55.14,64885.0,50.469,50.5056,50.4598,50.4965,64885.0
2021-05-14 10:50:00,55.13,55.21,55.11,55.18,52070.0,50.4873,50.5606,50.469,50.5331,52070.0
2021-05-14 10:55:00,55.19,55.24,55.18,55.23,47551.0,50.5423,50.588,50.5331,50.5789,47551.0
2021-05-14 11:00:00,55.23,55.28,55.19,55.25,82513.0,50.5789,50.6247,50.5423,50.5972,82513.0
2021-05-14 11:05:00,55.26,55.32,55.24,55.29,128093.0,50.6064,50.6613,50.588,50.6338,128093.0
2021-05-14 11:10:00,55.3,55.35,55.29,55.3,115555.0,50.643,50.6888,50.6338,50.643,115555.0
2021-05-14 11:15:00,55.3,55.35,55.3,55.34,42593.0,50.643,50.6888,50.643,50.6796,42593.0
2021-05-14 11:20:00,55.33,55.38,55.33,55.34,31171.0,50.6705,50.7163,50.6705,50.6796,31171.0
2021-05-14 11:25:00,55.35,55.38,55.32,55.33,33431.0,50.6888,50.7163,50.6613,50.6705,33431.0
2021-05-14 11:30:00,55.33,55.34,55.28,55.33,54322.0,50.6705,50.6796,50.6247,50.6705,54322.0
2021-05-14 11:35:00,55.33,55.35,55.26,55.28,83625.0,50.6705,50.6888,50.6064,50.6247,83625.0
2021-05-14 11:40:00,55.28,55.29,55.24,55.26,24507.0,50.6247,50.6338,50.588,50.6064,24507.0
2021-05-14 11:45:00,55.26,55.28,55.25,55.27,13023.0,50.6064,50.6247,50.5972,50.6155,13023.0
2021-05-14 11:50:00,55.27,55.27,55.22,55.23,22841.0,50.6155,50.6155,50.5697,50.5789,22841.0
2021-05-14 11:55:00,55.23,55.29,55.23,55.28,21376.0,50.5789,50.6338,50.5789,50.6247,21376.0
2021-05-14 12:00:00,55.28,55.32,55.27,55.3,38293.0,50.6247,50.6613,50.6155,50.643,38293.0
2021-05-14 12:05:00,55.3,55.32,55.26,55.29,30815.0,50.643,50.6613,50.6064,50.6338,30815.0
2021-05-14 12:10:00,55.29,55.32,55.27,55.32,24053.0,50.6338,50.6613,50.6155,50.6613,24053.0
2021-05-14 12:15:00,55.31,55.33,55.3,55.3,21106.0,50.6522,50.6705,50.643,50.643,21106.0
2021-05-14 12:20:00,55.3,55.34,55.27,55.28,42084.0,50.643,50.6796,50.6155,50.6247,42084.0
2021-05-14 12:25:00,55.28,55.32,55.28,55.29,27929.0,50.6247,50.6613,50.6247,50.6338,27929.0
2021-05-14 12:30:00,55.29,55.29,55.26,55.28,25904.0,50.6338,50.6338,50.6064,50.6247,25904.0
2021-05-14 12:35:00,55.28,55.28,55.23,55.23,20313.0,50.6247,50.6247,50.5789,50.5789,20313.0
2021-05-14 12:40:00,55.24,55.26,55.23,55.26,17179.0,50.588,50.6064,50.5789,50.6064,17179.0
2021-05-14 12:45:00,55.26,55.28,55.25,55.28,20846.0,50.6064,50.6247,50.5972,50.6247,20846.0
2021-05-14 12:50:00,55.28,55.3,55.26,55.28,27546.0,50.6247,50.643,50.6064,50.6247,27546.0
2021-05-14 12:55:00,55.28,55.28,55.25,55.25,18801.0,50.6247,50.6247,50.5972,50.5972,18801.0
2021-05-14 13:00:00,55.25,55.28,55.24,55.25,24972.0,50.5972,50.6247,50.588,50.5972,24972.0
2021-05-14 13:05:00,55.25,55.26,55.22,55.23,16768.0,50.5972,50.6064,50.5697,50.5789,16768.0
2021-05-14 13:10:00,55.23,55.24,55.2,55.21,29882.0,50.5789,50.588,50.5514,50.5606,29882.0
2021-05-14 13:15:00,55.21,55.24,55.2,55.22,28442.0,50.5606,50.588,50.5514,50.5697,28442.0
2021-05-14 13:20:00,55.23,55.26,55.22,55.25,16881.0,50.5789,50.6064,50.5697,50.5972,16881.0
2021-05-14 13:25:00,55.25,55.25,55.22,55.22,10997.0,50.5972,50.5972,50.5697,50.5697,10997.0
2021-05-14 13:30:00,55.23,55.27,55.22,55.26,14232.0,50.5789,50.6155,50.5697,50.6064,14232.0
2021-05-14 13:35:00,55.26,55.29,55.25,55.26,80892.0,50.6064,50.6338,50.5972,50.6064,80892.0
2021-05-14 13:40:00,55.26,55.28,55.25,55.27,18738.0,50.6064,50.6247,50.5972,50.6155,18738.0
2021-05-14 13:45:00,55.28,55.28,55.24,55.27,26376.0,50.6247,50.6247,50.588,50.6155,26376.0
2021-05-14 13:50:00,55.27,55.29,55.25,55.27,13686.0,50.6155,50.6338,50.5972,50.6155,13686.0
2021-05-14 13:55:00,55.27,55.29,55.26,55.28,12176.0,50.6155,50.6338,50.6064,50.6247,12176.0
2021-05-14 14:00:00,55.29,55.3,55.25,55.27,64288.0,50.6338,50.643,50.5972,50.6155,64288.0
2021-05-14 14:05:00,55.26,55.28,55.23,55.23,40933.0,50.6064,50.6247,50.5789,50.5789,40933.0
2021-05-14 14:10:00,55.23,55.27,55.23,55.26,31096.0,50.5789,50.6155,50.5789,50.6064,31096.0
2021-05-14 14:15:00,55.26,55.26,55.22,55.23,44359.0,50.6064,50.6064,50.5697,50.5789,44359.0
2021-05-14 14:20:00,55.23,55.25,55.18,55.21,54130.0,50.5789,50.5972,50.5331,50.5606,54130.0
2021-05-14 14:25:00,55.22,55.25,55.21,55.23,40538.0,50.5697,50.5972,50.5606,50.5789,40538.0
2021-05-14 14:30:00,55.23,55.26,55.22,55.23,19881.0,50.5789,50.6064,50.5697,50.5789,19881.0
2021-05-14 14:35:00,55.23,55.25,55.23,55.25,10839.0,50.5789,50.5972,50.5789,50.5972,10839.0
2021-05-14 14:40:00,55.25,55.26,55.23,55.23,22805.0,50.5972,50.6064,50.5789,50.5789,22805.0
2021-05-14 14:45:00,55.23,55.28,55.23,55.27,11196.0,50.5789,50.6247,50.5789,50.6155,11196.0
2021-05-14 14:50:00,55.28,55.29,55.26,55.28,20624.0,50.6247,50.6338,50.6064,50.6247,20624.0
2021-05-14 14:55:00,55.29,55.31,55.27,55.3,52842.0,50.6338,50.6522,50.6155,50.643,52842.0
2021-05-14 15:00:00,55.3,55.3,55.26,55.28,28242.0,50.643,50.643,50.6064,50.6247,28242.0
2021-05-14 15:05:00,55.28,55.28,55.25,55.27,29450.0,50.6247,50.6247,50.5972,50.6155,29450.0
2021-05-14 15:10:00,55.27,55.28,55.26,55.28,16781.0,50.6155,50.6247,50.6064,50.6247,16781.0
2021-05-14 15:15:00,55.27,55.31,55.27,55.28,35775.0,50.6155,50.6522,50.6155,50.6247,35775.0
2021-05-14 15:20:00,55.29,55.29,55.26,55.27,46777.0,50.6338,50.6338,50.6064,50.6155,46777.0
2021-05-14 15:25:00,55.26,55.28,55.25,55.27,114652.0,50.6064,50.6247,50.5972,50.6155,114652.0
2021-05-14 15:30:00,55.27,55.27,55.21,55.22,57066.0,50.6155,50.6155,50.5606,50.5697,57066.0
2021-05-14 15:35:00,55.23,55.24,55.2,55.23,136362.0,50.5789,50.588,50.5514,50.5789,136362.0
2021-05-14 15:40:00,55.23,55.25,55.21,55.24,64880.0,50.5789,50.5972,50.5606,50.588,64880.0
2021-05-14 15:45:00,55.23,55.27,55.22,55.25,110606.0,50.5789,50.6155,50.5697,50.5972,110606.0
2021-05-14 15:50:00,55.24,55.27,55.22,55.25,197438.0,50.588,50.6155,50.5697,50.5972,197438.0
2021-05-14 15:55:00,55.25,55.26,55.19,55.2,385676.0,50.5972,50.6064,50.5423,50.5514,385676.0
2021-05-17 09:30:00,55.49,55.65,55.43,55.62,300504.0,50.817,50.9635,50.762,50.936,300504.0
2021-05-17 09:35:00,55.62,55.69,55.52,55.65,123039.0,50.936,51.0001,50.8445,50.9635,123039.0
2021-05-17 09:40:00,55.64,55.72,55.6,55.62,117102.0,50.9544,51.0276,50.9177,50.936,117102.0
2021-05-17 09:45:00,55.63,55.63,55.54,55.57,116378.0,50.9452,50.9452,50.8628,50.8903,116378.0
2021-05-17 09:50:00,55.56,55.64,55.56,55.58,114498.0,50.8811,50.9544,50.8811,50.8994,114498.0
2021-05-17 09:55:00,55.59,55.71,55.59,55.68,63588.0,50.9086,51.0185,50.9086,50.991,63588.0
2021-05-17 10:00:00,55.67,55.7,55.62,55.65,102017.0,50.9818,51.0093,50.936,50.9635,102017.0
2021-05-17 10:05:00,55.65,55.67,55.62,55.64,107467.0,50.9635,50.9818,50.936,50.9544,107467.0
2021-05-17 10:10:00,55.64,55.73,55.62,55.69,113453.0,50.9544,51.0368,50.936,51.0001,113453.0
2021-05-17 10:15:00,55.69,55.75,55.65,55.75,58370.0,51.0001,51.0551,50.9635,51.0551,58370.0
2021-05-17 10:20:00,55.74,55.77,55.71,55.76,56691.0,51.0459,51.0734,51.0185,51.0643,56691.0
2021-05-17 10:25:00,55.76,55.76,55.66,55.67,63964.0,51.0643,51.0643,50.9727,50.9818,63964.0
2021-05-17 10:30:00,55.67,55.69,55.64,55.65,57334.0,50.9818,51.0001,50.9544,50.9635,57334.0
2021-05-17 10:35:00,55.64,55.7,55.64,55.68,35944.0,50.9544,51.0093,50.9544,50.991,35944.0
2021-05-17 10:40:00,55.67,55.69,55.63,55.66,85844.0,50.9818,51.0001,50.9452,50.9727,85844.0
2021-05-17 10:45:00,55.66,55.7,55.64,55.7,33347.0,50.9727,51.0093,50.9544,51.0093,33347.0
2021-05-17 10:50:00,55.7,55.71,55.66,55.69,105392.0,51.0093,51.0185,50.9727,51.0001,105392.0
2021-05-17 10:55:00,55.69,55.74,55.69,55.72,55228.0,51.0001,51.0459,51.0001,51.0276,55228.0
2021-05-17 11:00:00,55.73,55.77,55.72,55.76,78688.0,51.0368,51.0734,51.0276,51.0643,78688.0
2021-05-17 11:05:00,55.76,55.77,55.71,55.72,51784.0,51.0643,51.0734,51.0185,51.0276,51784.0
2021-05-17 11:10:00,55.72,55.74,55.67,55.72,75086.0,51.0276,51.0459,50.9818,51.0276,75086.0
2021-05-17 11:15:00,55.72,55.73,55.7,55.72,46345.0,51.0276,51.0368,51.0093,51.0276,46345.0
2021-05-17 11:20:00,55.71,55.76,55.71,55.73,38419.0,51.0185,51.0643,51.0185,51.0368,38419.0
2021-05-17 11:25:00,55.73,55.74,55.7,55.71,56674.0,51.0368,51.0459,51.0093,51.0185,56674.0
2021-05-17 11:30:00,55.71,55.71,55.63,55.68,125118.0,51.0185,51.0185,50.9452,50.991,125118.0
2021-05-17 11:35:00,55.68,55.71,55.64,55.66,43125.0,50.991,51.0185,50.9544,50.9727,43125.0
2021-05-17 11:40:00,55.66,55.71,55.65,55.7,32349.0,50.9727,51.0185,50.9635,51.0093,32349.0
2021-05-17 11:45:00,55.7,55.75,55.69,55.75,45363.0,51.0093,51.0551,51.0001,51.0551,45363.0
2021-05-17 11:50:00,55.75,55.77,55.73,55.75,52222.0,51.0551,51.0734,51.0368,51.0551,52222.0
2021-05-17 11:55:00,55.75,55.76,55.73,55.75,42283.0,51.0551,51.0643,51.0368,51.0551,42283.0
2021-05-17 12:00:00,55.74,55.75,55.72,55.75,34691.0,51.0459,51.0551,51.0276,51.0551,34691.0
2021-05-17 12:05:00,55.75,55.76,55.73,55.75,24990.0,51.0551,51.0643,51.0368,51.0551,24990.0
2021-05-17 12:10:00,55.75,55.78,55.74,55.78,16590.0,51.0551,51.0826,51.0459,51.0826,16590.0
2021-05-17 12:15:00,55.78,55.82,55.77,55.81,50212.0,51.0826,51.1192,51.0734,51.11,50212.0
2021-05-17 12:20:00,55.8,55.81,55.78,55.78,29321.0,51.1009,51.11,51.0826,51.0826,29321.0
2021-05-17 12:25:00,55.79,55.79,55.76,55.78,29872.0,51.0917,51.0917,51.0643,51.0826,29872.0
2021-05-17 12:30:00,55.78,55.8,55.77,55.79,18603.0,51.0826,51.1009,51.0734,51.0917,18603.0
2021-05-17 12:35:00,55.8,55.84,55.8,55.84,26069.0,51.1009,51.1375,51.1009,51.1375,26069.0
2021-05-17 12:40:00,55.84,55.85,55.83,55.85,23038.0,51.1375,51.1467,51.1284,51.1467,23038.0
2021-05-17 12:45:00,55.85,55.87,55.82,55.82,56487.0,51.1467,51.165,51.1192,51.1192,56487.0
2021-05-17 12:50:00,55.83,55.83,55.81,55.83,18207.0,51.1284,51.1284,51.11,51.1284,18207.0
2021-05-17 12:55:00,55.82,55.84,55.82,55.84,15113.0,51.1192,51.1375,51.1192,51.1375,15113.0
2021-05-17 13:00:00,55.84,55.85,55.83,55.85,19012.0,51.1375,51.1467,51.1284,51.1467,19012.0
2021-05-17 13:05:00,55.85,55.85,55.83,55.84,35656.0,51.1467,51.1467,51.1284,51.1375,35656.0
2021-05-17 13:10:00,55.83,55.86,55.83,55.84,17869.0,51.1284,51.1558,51.1284,51.1375,17869.0
2021-05-17 13:15:00,55.85,55.86,55.84,55.85,35619.0,51.1467,51.1558,51.1375,51.1467,35619.0
2021-05-17 13:20:00,55.86,55.86,55.81,55.83,42621.0,51.1558,51.1558,51.11,51.1284,42621.0
2021-05-17 13:25:00,55.83,55.84,55.81,55.84,25502.0,51.1284,51.1375,51.11,51.1375,25502.0
2021-05-17 13:30:00,55.84,55.84,55.77,55.78,35840.0,51.1375,51.1375,51.0734,51.0826,35840.0
2021-05-17 13:35:00,55.78,55.82,55.77,55.79,26087.0,51.0826,51.1192,51.0734,51.0917,26087.0
2021-05-17 13:40:00,55.78,55.79,55.74,55.78,49293.0,51.0826,51.0917,51.0459,51.0826,49293.0
2021-05-17 13:45:00,55.77,55.8,55.77,55.79,14604.0,51.0734,51.1009,51.0734,51.0917,14604.0
2021-05-17 13:50:00,55.8,55.8,55.76,55.76,9127.0,51.1009,51.1009,51.0643,51.0643,9127.0
2021-05-17 13:55:00,55.76,55.78,55.75,55.77,34508.0,51.0643,51.0826,51.0551,51.0734,34508.0
2021-05-17 14:00:00,55.76,55.78,55.75,55.77,18153.0,51.0643,51.0826,51.0551,51.0734,18153.0
2021-05-17 14:05:00,55.77,55.77,55.74,55.75,15647.0,51.0734,51.0734,51.0459,51.0551,15647.0
2021-05-17 14:10:00,55.76,55.77,55.73,55.73,16660.0,51.0643,51.0734,51.0368,51.0368,16660.0
2021-05-17 14:15:00,55.73,55.74,55.72,55.72,9644.0,51.0368,51.0459,51.0276,51.0276,9644.0
2021-05-17 14:20:00,55.72,55.75,55.72,55.75,28062.0,51.0276,51.0551,51.0276,51.0551,28062.0
2021-05-17 14:25:00,55.75,55.77,55.74,55.77,21810.0,51.0551,51.0734,51.0459,51.0734,21810.0
2021-05-17 14:30:00,55.77,55.79,55.75,55.76,33316.0,51.0734,51.0917,51.0551,51.0643,33316.0
2021-05-17 14:35:00,55.76,55.76,55.73,55.74,23996.0,51.0643,51.0643,51.0368,51.0459,23996.0
2021-05-17 14:40:00,55.74,55.76,55.74,55.75,13251.0,51.0459,51.0643,51.0459,51.0551,13251.0
2021-05-17 14:45:00,55.74,55.76,55.73,55.75,27515.0,51.0459,51.0643,51.0368,51.0551,27515.0
2021-05-17 14:50:00,55.75,55.79,55.75,55.78,26192.0,51.0551,51.0917,51.0551,51.0826,26192.0
2021-05-17 14:55:00,55.77,55.78,55.75,55.78,18520.0,51.0734,51.0826,51.0551,51.0826,18520.0
2021-05-17 15:00:00,55.78,55.8,55.76,55.79,25235.0,51.0826,51.1009,51.0643,51.0917,25235.0
2021-05-17 15:05:00,55.79,55.82,55.78,55.78,25121.0,51.0917,51.1192,51.0826,51.0826,25121.0
2021-05-17 15:10:00,55.78,55.81,55.77,55.77,10553.0,51.0826,51.11,51.0734,51.0734,10553.0
2021-05-17 15:15:00,55.78,55.78,55.74,55.75,32712.0,51.0826,51.0826,51.0459,51.0551,32712.0
2021-05-17 15:20:00,55.76,55.76,55.74,55.74,37663.0,51.0643,51.0643,51.0459,51.0459,37663.0
2021-05-17 15:25:00,55.74,55.77,55.73,55.77,31234.0,51.0459,51.0734,51.0368,51.0734,31234.0
2021-05-17 15:30:00,55.77,55.81,55.76,55.78,77990.0,51.0734,51.11,51.0643,51.0826,77990.0
2021-05-17 15:35:00,55.78,55.81,55.75,55.8,110785.0,51.0826,51.11,51.0551,51.1009,110785.0
2021-05-17 15:40:00,55.8,55.83,55.79,55.83,77027.0,51.1009,51.1284,51.0917,51.1284,77027.0
2021-05-17 15:45:00,55.82,55.82,55.77,55.8,95119.0,51.1192,51.1192,51.0734,51.1009,95119.0
2021-05-17 15:50:00,55.8,55.84,55.8,55.84,209339.0,51.1009,51.1375,51.1009,51.1375,209339.0
2021-05-17 15:55:00,55.83,55.87,55.8,55.87,540948.0,51.1284,51.165,51.1009,51.165,540948.0
2021-05-18 09:30:00,56.21,56.24,56.06,56.19,345943.0,51.4764,51.5038,51.339,51.458,345943.0
2021-05-18 09:35:00,56.18,56.22,56.09,56.19,219879.0,51.4489,51.4855,51.3665,51.458,219879.0
2021-05-18 09:40:00,56.19,56.22,56.12,56.18,126770.0,51.458,51.4855,51.3939,51.4489,126770.0
2021-05-18 09:45:00,56.18,56.19,56.06,56.1,168864.0,51.4489,51.458,51.339,51.3756,168864.0
2021-05-18 09:50:00,56.1,56.22,56.08,56.21,126385.0,51.3756,51.4855,51.3573,51.4764,126385.0
2021-05-18 09:55:00,56.21,56.21,56.1,56.16,125228.0,51.4764,51.4764,51.3756,51.4306,125228.0
2021-05-18 10:00:00,56.16,56.2,56.12,56.15,102566.0,51.4306,51.4672,51.3939,51.4214,102566.0
2021-05-18 10:05:00,56.14,56.19,56.13,56.13,67238.0,51.4123,51.458,51.4031,51.4031,67238.0
2021-05-18 10:10:00,56.13,56.21,56.11,56.17,86303.0,51.4031,51.4764,51.3848,51.4397,86303.0
2021-05-18 10:15:00,56.17,56.28,56.16,56.27,99003.0,51.4397,51.5405,51.4306,51.5313,99003.0
2021-05-18 10:20:00,56.26,56.28,56.2,56.23,197391.0,51.5221,51.5405,51.4672,51.4947,197391.0
2021-05-18 10:25:00,56.22,56.28,56.22,56.25,67772.0,51.4855,51.5405,51.4855,51.513,67772.0
2021-05-18 10:30:00,56.25,56.27,56.21,56.23,93644.0,51.513,51.5313,51.4764,51.4947,93644.0
2021-05-18 10:35:00,56.23,56.27,56.2,56.25,117852.0,51.4947,51.5313,51.4672,51.513,117852.0
2021-05-18 10:40:00,56.26,56.3,56.22,56.29,97286.0,51.5221,51.5588,51.4855,51.5496,97286.0
2021-05-18 10:45:00,56.29,56.3,56.25,56.29,99765.0,51.5496,51.5588,51.513,51.5496,99765.0
2021-05-18 10:50:00,56.29,56.3,56.25,56.26,194793.0,51.5496,51.5588,51.513,51.5221,194793.0
2021-05-18 10:55:00,56.27,56.31,56.23,56.25,104977.0,51.5313,51.5679,51.4947,51.513,104977.0
2021-05-18 11:00:00,56.25,56.32,56.23,56.3,83354.0,51.513,51.5771,51.4947,51.5588,83354.0
2021-05-18 11:05:00,56.31,56.37,56.3,56.33,70285.0,51.5679,51.6229,51.5588,51.5863,70285.0
2021-05-18 11:10:00,56.33,56.34,56.27,56.28,44419.0,51.5863,51.5954,51.5313,51.5405,44419.0
2021-05-18 11:15:00,56.28,56.29,56.2,56.24,39567.0,51.5405,51.5496,51.4672,51.5038,39567.0
2021-05-18 11:20:00,56.25,56.3,56.23,56.27,59632.0,51.513,51.5588,51.4947,51.5313,59632.0
2021-05-18 11:25:00,56.28,56.3,56.27,56.28,39020.0,51.5405,51.5588,51.5313,51.5405,39020.0
2021-05-18 11:30:00,56.28,56.28,56.19,56.21,34754.0,51.5405,51.5405,51.458,51.4764,34754.0
2021-05-18 11:35:00,56.21,56.24,56.2,56.21,27879.0,51.4764,51.5038,51.4672,51.4764,27879.0
2021-05-18 11:40:00,56.21,56.21,56.18,56.21,11301.0,51.4764,51.4764,51.4489,51.4764,11301.0
2021-05-18 11:45:00,56.21,56.21,56.14,56.14,28845.0,51.4764,51.4764,51.4123,51.4123,28845.0
2021-05-18 11:50:00,56.15,56.15,56.12,56.13,8445.0,51.4214,51.4214,51.3939,51.4031,8445.0
2021-05-18 11:55:00,56.14,56.16,56.11,56.12,21262.0,51.4123,51.4306,51.3848,51.3939,21262.0
2021-05-18 12:00:00,56.12,56.14,56.12,56.13,19444.0,51.3939,51.4123,51.3939,51.4031,19444.0
2021-05-18 12:05:00,56.13,56.13,56.12,56.13,12165.0,51.4031,51.4031,51.3939,51.4031,12165.0
2021-05-18 12:10:00,56.12,56.13,56.1,56.12,21939.0,51.3939,51.4031,51.3756,51.3939,21939.0
2021-05-18 12:15:00,56.11,56.12,56.08,56.09,25007.0,51.3848,51.3939,51.3573,51.3665,25007.0
2021-05-18 12:20:00,56.09,56.14,56.09,56.14,26909.0,51.3665,51.4123,51.3665,51.4123,26909.0
2021-05-18 12:25:00,56.13,56.17,56.11,56.17,18973.0,51.4031,51.4397,51.3848,51.4397,18973.0
2021-05-18 12:30:00,56.17,56.19,56.15,56.18,24282.0,51.4397,51.458,51.4214,51.4489,24282.0
2021-05-18 12:35:00,56.18,56.2,56.17,56.18,21959.0,51.4489,51.4672,51.4397,51.4489,21959.0
2021-05-18 12:40:00,56.18,56.19,56.16,56.16,28663.0,51.4489,51.458,51.4306,51.4306,28663.0
2021-05-18 12:45:00,56.16,56.18,56.16,56.18,10270.0,51.4306,51.4489,51.4306,51.4489,10270.0
2021-05-18 12:50:00,56.19,56.23,56.18,56.23,51158.0,51.458,51.4947,51.4489,51.4947,51158.0
2021-05-18 12:55:00,56.22,56.23,56.18,56.2,41847.0,51.4855,51.4947,51.4489,51.4672,41847.0
2021-05-18 13:00:00,56.2,56.22,56.19,56.22,22424.0,51.4672,51.4855,51.458,51.4855,22424.0
2021-05-18 13:05:00,56.22,56.22,56.17,56.21,49093.0,51.4855,51.4855,51.4397,51.4764,49093.0
2021-05-18 13:10:00,56.21,56.22,56.2,56.22,13700.0,51.4764,51.4855,51.4672,51.4855,13700.0
2021-05-18 13:15:00,56.21,56.22,56.2,56.2,63681.0,51.4764,51.4855,51.4672,51.4672,63681.0
2021-05-18 13:20:00,56.21,56.22,56.2,56.21,44476.0,51.4764,51.4855,51.4672,51.4764,44476.0
2021-05-18 13:25:00,56.2,56.22,56.18,56.22,43756.0,51.4672,51.4855,51.4489,51.4855,43756.0
2021-05-18 13:30:00,56.22,56.22,56.19,56.2,26652.0,51.4855,51.4855,51.458,51.4672,26652.0
2021-05-18 13:35:00,56.2,56.22,56.19,56.22,23925.0,51.4672,51.4855,51.458,51.4855,23925.0
2021-05-18 13:40:00,56.22,56.24,56.21,56.23,26844.0,51.4855,51.5038,51.4764,51.4947,26844.0
2021-05-18 13:45:00,56.23,56.24,56.18,56.19,39678.0,51.4947,51.5038,51.4489,51.458,39678.0
2021-05-18 13:50:00,56.19,56.2,56.19,56.19,15780.0,51.458,51.4672,51.458,51.458,15780.0
2021-05-18 13:55:00,56.2,56.22,56.19,56.2,13309.0,51.4672,51.4855,51.458,51.4672,13309.0
2021-05-18 14:00:00,56.2,56.22,56.18,56.19,21744.0,51.4672,51.4855,51.4489,51.458,21744.0
2021-05-18 14:05:00,56.19,56.2,56.17,56.2,37435.0,51.458,51.4672,51.4397,51.4672,37435.0
2021-05-18 14:10:00,56.2,56.21,56.18,56.21,15724.0,51.4672,51.4764,51.4489,51.4764,15724.0
2021-05-18 14:15:00,56.2,56.21,56.17,56.17,16971.0,51.4672,51.4764,51.4397,51.4397,16971.0
2021-05-18 14:20:00,56.18,56.19,56.15,56.16,31104.0,51.4489,51.458,51.4214,51.4306,31104.0
2021-05-18 14:25:00,56.16,56.19,56.14,56.15,32036.0,51.4306,51.458,51.4123,51.4214,32036.0
2021-05-18 14:30:00,56.15,56.16,56.1,56.12,39428.0,51.4214,51.4306,51.3756,51.3939,39428.0
2021-05-18 14:35:00,56.12,56.14,56.11,56.13,35282.0,51.3939,51.4123,51.3848,51.4031,35282.0
2021-05-18 14:40:00,56.13,56.14,56.07,56.1,33220.0,51.4031,51.4123,51.3481,51.3756,33220.0
2021-05-18 14:45:00,56.09,56.11,56.05,56.1,35662.0,51.3665,51.3848,51.3298,51.3756,35662.0
2021-05-18 14:50:00,56.1,56.13,56.07,56.08,36882.0,51.3756,51.4031,51.3481,51.3573,36882.0
2021-05-18 14:55:00,56.08,56.12,56.07,56.11,41547.0,51.3573,51.3939,51.3481,51.3848,41547.0
2021-05-18 15:00:00,56.12,56.14,56.08,56.1,143948.0,51.3939,51.4123,51.3573,51.3756,143948.0
2021-05-18 15:05:00,56.09,56.1,56.06,56.09,35648.0,51.3665,51.3756,51.339,51.3665,35648.0
2021-05-18 15:10:00,56.09,56.12,56.08,56.1,53170.0,51.3665,51.3939,51.3573,51.3756,53170.0
2021-05-18 15:15:00,56.1,56.12,56.08,56.12,27315.0,51.3756,51.3939,51.3573,51.3939,27315.0
2021-05-18 15:20:00,56.12,56.13,56.1,56.1,48962.0,51.3939,51.4031,51.3756,51.3756,48962.0
2021-05-18 15:25:00,56.1,56.15,56.1,56.14,35923.0,51.3756,51.4214,51.3756,51.4123,35923.0
2021-05-18 15:30:00,56.14,56.18,56.13,56.18,37112.0,51.4123,51.4489,51.4031,51.4489,37112.0
2021-05-18 15:35:00,56.18,56.19,56.15,56.18,64124.0,51.4489,51.458,51.4214,51.4489,64124.0
2021-05-18 15:40:00,56.18,56.21,56.17,56.2,71203.0,51.4489,51.4764,51.4397,51.4672,71203.0
2021-05-18 15:45:00,56.2,56.21,56.11,56.13,116966.0,51.4672,51.4764,51.3848,51.4031,116966.0
2021-05-18 15:50:00,56.13,56.13,56.06,56.08,185273.0,51.4031,51.4031,51.339,51.3573,185273.0
2021-05-18 15:55:00,56.08,56.1,55.99,55.99,364097.0,51.3573,51.3756,51.2749,51.2749,364097.0
2021-05-19 09:30:00,56.25,56.27,55.97,56.01,555427.0,51.513,51.5313,51.2566,51.2932,555427.0
2021-05-19 09:35:00,56.0,56.08,55.95,56.04,323920.0,51.284,51.3573,51.2383,51.3207,323920.0
2021-05-19 09:40:00,56.05,56.13,56.01,56.09,263466.0,51.3298,51.4031,51.2932,51.3665,263466.0
2021-05-19 09:45:00,56.09,56.11,56.01,56.06,119987.0,51.3665,51.3848,51.2932,51.339,119987.0
2021-05-19 09:50:00,56.06,56.21,56.01,56.19,120226.0,51.339,51.4764,51.2932,51.458,120226.0
2021-05-19 09:55:00,56.19,56.24,56.13,56.18,84319.0,51.458,51.5038,51.4031,51.4489,84319.0
2021-05-19 10:00:00,56.17,56.18,56.05,56.08,106948.0,51.4397,51.4489,51.3298,51.3573,106948.0
2021-05-19 10:05:00,56.08,56.13,56.06,56.12,197171.0,51.3573,51.4031,51.339,51.3939,197171.0
2021-05-19 10:10:00,56.12,56.13,56.06,56.09,87903.0,51.3939,51.4031,51.339,51.3665,87903.0
2021-05-19 10:15:00,56.08,56.09,55.99,56.03,154479.0,51.3573,51.3665,51.2749,51.3115,154479.0
2021-05-19 10:20:00,56.02,56.06,55.99,56.0,77304.0,51.3024,51.339,51.2749,51.284,77304.0
2021-05-19 10:25:00,56.0,56.1,55.99,56.09,100513.0,51.284,51.3756,51.2749,51.3665,100513.0
2021-05-19 10:30:00,56.1,56.11,56.02,56.09,133696.0,51.3756,51.3848,51.3024,51.3665,133696.0
2021-05-19 10:35:00,56.09,56.16,56.02,56.02,117698.0,51.3665,51.4306,51.3024,51.3024,117698.0
2021-05-19 10:40:00,56.02,56.03,55.96,55.99,145202.0,51.3024,51.3115,51.2474,51.2749,145202.0
2021-05-19 10:45:00,55.99,56.07,55.98,56.06,73033.0,51.2749,51.3481,51.2657,51.339,73033.0
2021-05-19 10:50:00,56.05,56.12,56.04,56.06,103397.0,51.3298,51.3939,51.3207,51.339,103397.0
2021-05-19 10:55:00,56.07,56.07,56.0,56.0,60172.0,51.3481,51.3481,51.284,51.284,60172.0
2021-05-19 11:00:00,56.0,56.05,55.99,56.02,140345.0,51.284,51.3298,51.2749,51.3024,140345.0
2021-05-19 11:05:00,56.02,56.12,56.02,56.05,112302.0,51.3024,51.3939,51.3024,51.3298,112302.0
2021-05-19 11:10:00,56.05,56.12,56.03,56.11,75796.0,51.3298,51.3939,51.3115,51.3848,75796.0
2021-05-19 11:15:00,56.12,56.13,56.06,56.11,71070.0,51.3939,51.4031,51.339,51.3848,71070.0
2021-05-19 11:20:00,56.11,56.17,56.1,56.16,79227.0,51.3848,51.4397,51.3756,51.4306,79227.0
2021-05-19 11:25:00,56.15,56.19,56.11,56.16,87233.0,51.4214,51.458,51.3848,51.4306,87233.0
2021-05-19 11:30:00,56.14,56.25,56.11,56.22,246081.0,51.4123,51.513,51.3848,51.4855,246081.0
2021-05-19 11:35:00,56.21,56.23,56.16,56.18,69969.0,51.4764,51.4947,51.4306,51.4489,69969.0
2021-05-19 11:40:00,56.17,56.18,56.1,56.11,52965.0,51.4397,51.4489,51.3756,51.3848,52965.0
2021-05-19 11:45:00,56.11,56.14,56.07,56.1,112956.0,51.3848,51.4123,51.3481,51.3756,112956.0
2021-05-19 11:50:00,56.09,56.1,56.04,56.06,31544.0,51.3665,51.3756,51.3207,51.339,31544.0
2021-05-19 11:55:00,56.05,56.13,56.05,56.11,43066.0,51.3298,51.4031,51.3298,51.3848,43066.0
2021-05-19 12:00:00,56.12,56.12,56.08,56.1,28948.0,51.3939,51.3939,51.3573,51.3756,28948.0
2021-05-19 12:05:00,56.1,56.13,56.1,56.12,38682.0,51.3756,51.4031,51.3756,51.3939,38682.0
2021-05-19 12:10:00,56.11,56.14,56.1,56.1,74979.0,51.3848,51.4123,51.3756,51.3756,74979.0
2021-05-19 12:15:00,56.1,56.12,56.08,56.12,59489.0,51.3756,51.3939,51.3573,51.3939,59489.0
2021-05-19 12:20:00,56.12,56.14,56.1,56.14,31577.0,51.3939,51.4123,51.3756,51.4123,31577.0
2021-05-19 12:25:00,56.13,56.16,56.12,56.13,22796.0,51.4031,51.4306,51.3939,51.4031,22796.0
2021-05-19 12:30:00,56.13,56.14,56.12,56.14,19287.0,51.4031,51.4123,51.3939,51.4123,19287.0
2021-05-19 12:35:00,56.14,56.16,56.13,56.16,34654.0,51.4123,51.4306,51.4031,51.4306,34654.0
2021-05-19 12:40:00,56.16,56.16,56.13,56.13,32303.0,51.4306,51.4306,51.4031,51.4031,32303.0
2021-05-19 12:45:00,56.13,56.15,56.11,56.12,32329.0,51.4031,51.4214,51.3848,51.3939,32329.0
2021-05-19 12:50:00,56.12,56.15,56.11,56.13,20649.0,51.3939,51.4214,51.3848,51.4031,20649.0
2021-05-19 12:55:00,56.14,56.15,56.09,56.1,31006.0,51.4123,51.4214,51.3665,51.3756,31006.0
2021-05-19 13:00:00,56.1,56.12,56.09,56.11,98151.0,51.3756,51.3939,51.3665,51.3848,98151.0
2021-05-19 13:05:00,56.11,56.16,56.11,56.13,43205.0,51.3848,51.4306,51.3848,51.4031,43205.0
2021-05-19 13:10:00,56.13,56.21,56.13,56.2,61361.0,51.4031,51.4764,51.4031,51.4672,61361.0
2021-05-19 13:15:00,56.2,56.22,56.19,56.2,36526.0,51.4672,51.4855,51.458,51.4672,36526.0
2021-05-19 13:20:00,56.21,56.21,56.17,56.17,27431.0,51.4764,51.4764,51.4397,51.4397,27431.0
2021-05-19 13:25:00,56.16,56.19,56.15,56.19,25656.0,51.4306,51.458,51.4214,51.458,25656.0
2021-05-19 13:30:00,56.19,56.19,56.15,56.16,38190.0,51.458,51.458,51.4214,51.4306,38190.0
2021-05-19 13:35:00,56.16,56.2,56.15,56.2,33245.0,51.4306,51.4672,51.4214,51.4672,33245.0
2021-05-19 13:40:00,56.2,56.22,56.19,56.22,35388.0,51.4672,51.4855,51.458,51.4855,35388.0
2021-05-19 13:45:00,56.22,56.23,56.2,56.23,26786.0,51.4855,51.4947,51.4672,51.4947,26786.0
2021-05-19 13:50:00,56.23,56.26,56.22,56.26,30241.0,51.4947,51.5221,51.4855,51.5221,30241.0
2021-05-19 13:55:00,56.25,56.26,56.15,56.16,22295.0,51.513,51.5221,51.4214,51.4306,22295.0
2021-05-19 14:00:00,56.16,56.24,56.11,56.12,62367.0,51.4306,51.5038,51.3848,51.3939,62367.0
2021-05-19 14:05:00,56.11,56.11,56.03,56.09,45377.0,51.3848,51.3848,51.3115,51.3665,45377.0
2021-05-19 14:10:00,56.09,56.14,56.06,56.13,73088.0,51.3665,51.4123,51.339,51.4031,73088.0
2021-05-19 14:15:00,56.13,56.14,56.08,56.13,48010.0,51.4031,51.4123,51.3573,51.4031,48010.0
2021-05-19 14:20:00,56.14,56.33,56.13,56.29,53567.0,51.4123,51.5863,51.4031,51.5496,53567.0
2021-05-19 14:25:00,56.29,56.32,56.25,56.31,49281.0,51.5496,51.5771,51.513,51.5679,49281.0
2021-05-19 14:30:00,56.31,56.36,56.25,56.26,62234.0,51.5679,51.6137,51.513,51.5221,62234.0
2021-05-19 14:35:00,56.26,56.31,56.21,56.21,34268.0,51.5221,51.5679,51.4764,51.4764,34268.0
2021-05-19 14:40:00,56.22,56.23,56.16,56.17,37361.0,51.4855,51.4947,51.4306,51.4397,37361.0
2021-05-19 14:45:00,56.16,56.17,56.12,56.14,32548.0,51.4306,51.4397,51.3939,51.4123,32548.0
2021-05-19 14:50:00,56.13,56.16,56.11,56.15,39854.0,51.4031,51.4306,51.3848,51.4214,39854.0
2021-05-19 14:55:00,56.16,56.21,56.13,56.17,86021.0,51.4306,51.4764,51.4031,51.4397,86021.0
2021-05-19 15:00:00,56.16,56.17,56.1,56.16,28572.0,51.4306,51.4397,51.3756,51.4306,28572.0
2021-05-19 15:05:00,56.16,56.22,56.15,56.22,38966.0,51.4306,51.4855,51.4214,51.4855,38966.0
2021-05-19 15:10:00,56.21,56.28,56.2,56.25,56562.0,51.4764,51.5405,51.4672,51.513,56562.0
2021-05-19 15:15:00,56.25,56.26,56.23,56.24,25068.0,51.513,51.5221,51.4947,51.5038,25068.0
2021-05-19 15:20:00,56.23,56.25,56.21,56.21,72650.0,51.4947,51.513,51.4764,51.4764,72650.0
2021-05-19 15:25:00,56.21,56.24,56.18,56.21,67565.0,51.4764,51.5038,51.4489,51.4764,67565.0
2021-05-19 15:30:00,56.22,56.23,56.18,56.21,65203.0,51.4855,51.4947,51.4489,51.4764,65203.0
2021-05-19 15:35:00,56.21,56.23,56.18,56.2,84915.0,51.4764,51.4947,51.4489,51.4672,84915.0
2021-05-19 15:40:00,56.2,56.23,56.16,56.22,118396.0,51.4672,51.4947,51.4306,51.4855,118396.0
2021-05-19 15:45:00,56.22,56.25,56.2,56.25,137058.0,51.4855,51.513,51.4672,51.513,137058.0
2021-05-19 15:50:00,56.24,56.35,56.24,56.34,208344.0,51.5038,51.6046,51.5038,51.5954,208344.0
2021-05-19 15:55:00,56.35,56.36,56.31,56.34,309418.0,51.6046,51.6137,51.5679,51.5954,309418.0
2021-05-20 09:30:00,56.95,57.05,56.88,57.02,511767.0,52.154,52.2456,52.0899,52.2181,511767.0
2021-05-20 09:35:00,57.02,57.18,57.0,57.03,328657.0,52.2181,52.3647,52.1998,52.2273,328657.0
2021-05-20 09:40:00,57.03,57.2,57.03,57.19,221187.0,52.2273,52.383,52.2273,52.3738,221187.0
2021-05-20 09:45:00,57.19,57.28,57.18,57.27,432706.0,52.3738,52.4562,52.3647,52.4471,432706.0
2021-05-20 09:50:00,57.27,57.29,57.2,57.29,126530.0,52.4471,52.4654,52.383,52.4654,126530.0
2021-05-20 09:55:00,57.29,57.29,57.16,57.18,86729.0,52.4654,52.4654,52.3464,52.3647,86729.0
2021-05-20 10:00:00,57.19,57.35,57.18,57.34,89002.0,52.3738,52.5204,52.3647,52.5112,89002.0
2021-05-20 10:05:00,57.35,57.35,57.27,57.32,88140.0,52.5204,52.5204,52.4471,52.4929,88140.0
2021-05-20 10:10:00,57.32,57.35,57.28,57.33,79580.0,52.4929,52.5204,52.4562,52.502,79580.0
2021-05-20 10:15:00,57.33,57.41,57.27,57.34,326744.0,52.502,52.5753,52.4471,52.5112,326744.0
2021-05-20 10:20:00,57.35,57.39,57.31,57.37,136317.0,52.5204,52.557,52.4837,52.5387,136317.0
2021-05-20 10:25:00,57.38,57.38,57.34,57.35,56239.0,52.5478,52.5478,52.5112,52.5204,56239.0
2021-05-20 10:30:00,57.36,57.4,57.35,57.35,64939.0,52.5295,52.5661,52.5204,52.5204,64939.0
2021-05-20 10:35:00,57.36,57.36,57.28,57.3,79063.0,52.5295,52.5295,52.4562,52.4746,79063.0
2021-05-20 10:40:00,57.3,57.35,57.29,57.33,52338.0,52.4746,52.5204,52.4654,52.502,52338.0
2021-05-20 10:45:00,57.33,57.37,57.3,57.37,97435.0,52.502,52.5387,52.4746,52.5387,97435.0
2021-05-20 10:50:00,57.38,57.39,57.35,57.36,73812.0,52.5478,52.557,52.5204,52.5295,73812.0
2021-05-20 10:55:00,57.36,57.38,57.35,57.36,63872.0,52.5295,52.5478,52.5204,52.5295,63872.0
2021-05-20 11:00:00,57.35,57.4,57.35,57.37,58362.0,52.5204,52.5661,52.5204,52.5387,58362.0
2021-05-20 11:05:00,57.37,57.39,57.36,57.38,221598.0,52.5387,52.557,52.5295,52.5478,221598.0
2021-05-20 11:10:00,57.39,57.4,57.36,57.37,118151.0,52.557,52.5661,52.5295,52.5387,118151.0
2021-05-20 11:15:00,57.37,57.39,57.33,57.35,203131.0,52.5387,52.557,52.502,52.5204,203131.0
2021-05-20 11:20:00,57.35,57.39,57.33,57.35,92794.0,52.5204,52.557,52.502,52.5204,92794.0
2021-05-20 11:25:00,57.35,57.46,57.35,57.46,133517.0,52.5204,52.6211,52.5204,52.6211,133517.0
2021-05-20 11:30:00,57.45,57.56,57.42,57.52,254176.0,52.6119,52.7127,52.5845,52.676,254176.0
2021-05-20 11:35:00,57.52,57.54,57.47,57.52,178479.0,52.676,52.6944,52.6302,52.676,178479.0
2021-05-20 11:40:00,57.52,57.57,57.51,57.57,33220.0,52.676,52.7218,52.6669,52.7218,33220.0
2021-05-20 11:45:00,57.57,57.63,57.56,57.63,57466.0,52.7218,52.7768,52.7127,52.7768,57466.0
2021-05-20 11:50:00,57.62,57.63,57.52,57.53,155422.0,52.7676,52.7768,52.676,52.6852,155422.0
2021-05-20 11:55:00,57.53,57.54,57.5,57.52,31908.0,52.6852,52.6944,52.6577,52.676,31908.0
2021-05-20 12:00:00,57.52,57.52,57.47,57.5,25951.0,52.676,52.676,52.6302,52.6577,25951.0
2021-05-20 12:05:00,57.5,57.52,57.49,57.51,26338.0,52.6577,52.676,52.6486,52.6669,26338.0
2021-05-20 12:10:00,57.5,57.51,57.46,57.47,41474.0,52.6577,52.6669,52.6211,52.6302,41474.0
2021-05-20 12:15:00,57.46,57.48,57.43,57.46,52427.0,52.6211,52.6394,52.5936,52.6211,52427.0
2021-05-20 12:20:00,57.46,57.48,57.45,57.47,26740.0,52.6211,52.6394,52.6119,52.6302,26740.0
2021-05-20 12:25:00,57.47,57.5,57.46,57.48,29742.0,52.6302,52.6577,52.6211,52.6394,29742.0
2021-05-20 12:30:00,57.48,57.48,57.45,57.46,57280.0,52.6394,52.6394,52.6119,52.6211,57280.0
2021-05-20 12:35:00,57.45,57.46,57.38,57.42,103915.0,52.6119,52.6211,52.5478,52.5845,103915.0
2021-05-20 12:40:00,57.42,57.44,57.42,57.43,31594.0,52.5845,52.6028,52.5845,52.5936,31594.0
2021-05-20 12:45:00,57.44,57.47,57.43,57.47,16918.0,52.6028,52.6302,52.5936,52.6302,16918.0
2021-05-20 12:50:00,57.47,57.48,57.43,57.46,23480.0,52.6302,52.6394,52.5936,52.6211,23480.0
2021-05-20 12:55:00,57.46,57.46,57.42,57.44,23845.0,52.6211,52.6211,52.5845,52.6028,23845.0
2021-05-20 13:00:00,57.43,57.45,57.41,57.43,104973.0,52.5936,52.6119,52.5753,52.5936,104973.0
2021-05-20 13:05:00,57.43,57.45,57.41,57.44,31528.0,52.5936,52.6119,52.5753,52.6028,31528.0
2021-05-20 13:10:00,57.44,57.45,57.43,57.44,12088.0,52.6028,52.6119,52.5936,52.6028,12088.0
2021-05-20 13:15:00,57.44,57.44,57.42,57.43,33064.0,52.6028,52.6028,52.5845,52.5936,33064.0
2021-05-20 13:20:00,57.43,57.44,57.43,57.43,17169.0,52.5936,52.6028,52.5936,52.5936,17169.0
2021-05-20 13:25:00,57.43,57.44,57.41,57.43,48391.0,52.5936,52.6028,52.5753,52.5936,48391.0
2021-05-20 13:30:00,57.43,57.45,57.41,57.45,29588.0,52.5936,52.6119,52.5753,52.6119,29588.0
2021-05-20 13:35:00,57.45,57.46,57.43,57.44,63999.0,52.6119,52.6211,52.5936,52.6028,63999.0
2021-05-20 13:40:00,57.45,57.45,57.41,57.42,41841.0,52.6119,52.6119,52.5753,52.5845,41841.0
2021-05-20 13:45:00,57.42,57.44,57.4,57.44,63946.0,52.5845,52.6028,52.5661,52.6028,63946.0
2021-05-20 13:50:00,57.44,57.45,57.38,57.39,46656.0,52.6028,52.6119,52.5478,52.557,46656.0
2021-05-20 13:55:00,57.4,57.43,57.38,57.41,28111.0,52.5661,52.5936,52.5478,52.5753,28111.0
2021-05-20 14:00:00,57.41,57.45,57.4,57.44,61703.0,52.5753,52.6119,52.5661,52.6028,61703.0
2021-05-20 14:05:00,57.45,57.45,57.4,57.4,39629.0,52.6119,52.6119,52.5661,52.5661,39629.0
2021-05-20 14:10:00,57.4,57.4,57.37,57.37,27190.0,52.5661,52.5661,52.5387,52.5387,27190.0
2021-05-20 14:15:00,57.38,57.41,57.35,57.41,48967.0,52.5478,52.5753,52.5204,52.5753,48967.0
2021-05-20 14:20:00,57.41,57.41,57.38,57.39,45105.0,52.5753,52.5753,52.5478,52.557,45105.0
2021-05-20 14:25:00,57.4,57.42,57.37,57.42,30126.0,52.5661,52.5845,52.5387,52.5845,30126.0
2021-05-20 14:30:00,57.41,57.42,57.36,57.38,42477.0,52.5753,52.5845,52.5295,52.5478,42477.0
2021-05-20 14:35:00,57.38,57.4,57.36,57.38,28174.0,52.5478,52.5661,52.5295,52.5478,28174.0
2021-05-20 14:40:00,57.39,57.4,57.37,57.38,44318.0,52.557,52.5661,52.5387,52.5478,44318.0
2021-05-20 14:45:00,57.39,57.39,57.36,57.39,27229.0,52.557,52.557,52.5295,52.557,27229.0
2021-05-20 14:50:00,57.39,57.41,57.36,57.41,52186.0,52.557,52.5753,52.5295,52.5753,52186.0
2021-05-20 14:55:00,57.4,57.41,57.38,57.39,36051.0,52.5661,52.5753,52.5478,52.557,36051.0
2021-05-20 15:00:00,57.4,57.43,57.39,57.43,35995.0,52.5661,52.5936,52.557,52.5936,35995.0
2021-05-20 15:05:00,57.42,57.42,57.38,57.42,33385.0,52.5845,52.5845,52.5478,52.5845,33385.0
2021-05-20 15:10:00,57.42,57.48,57.41,57.48,59862.0,52.5845,52.6394,52.5753,52.6394,59862.0
2021-05-20 15:15:00,57.47,57.48,57.44,57.46,48911.0,52.6302,52.6394,52.6028,52.6211,48911.0
2021-05-20 15:20:00,57.45,57.46,57.43,57.46,78348.0,52.6119,52.6211,52.5936,52.6211,78348.0
2021-05-20 15:25:00,57.46,57.48,57.45,57.47,75251.0,52.6211,52.6394,52.6119,52.6302,75251.0
2021-05-20 15:30:00,57.47,57.48,57.43,57.46,109666.0,52.6302,52.6394,52.5936,52.6211,109666.0
2021-05-20 15:35:00,57.46,57.46,57.42,57.45,90913.0,52.6211,52.6211,52.5845,52.6119,90913.0
2021-05-20 15:40:00,57.45,57.46,57.42,57.45,55052.0,52.6119,52.6211,52.5845,52.6119,55052.0
2021-05-20 15:45:00,57.46,57.47,57.43,57.44,234608.0,52.6211,52.6302,52.5936,52.6028,234608.0
2021-05-20 15:50:00,57.44,57.53,57.44,57.52,377277.0,52.6028,52.6852,52.6028,52.676,377277.0
2021-05-20 15:55:00,57.52,57.53,57.44,57.47,657778.0,52.676,52.6852,52.6028,52.6302,657778.0
2021-05-21 09:30:00,57.58,57.73,57.55,57.57,411173.0,52.731,52.8684,52.7035,52.7218,411173.0
2021-05-21 09:35:00,57.58,57.64,57.54,57.59,276831.0,52.731,52.7859,52.6944,52.7401,276831.0
2021-05-21 09:40:00,57.58,57.59,57.52,57.55,154154.0,52.731,52.7401,52.676,52.7035,154154.0
2021-05-21 09:45:00,57.55,57.58,57.35,57.42,337427.0,52.7035,52.731,52.5204,52.5845,337427.0
2021-05-21 09:50:00,57.42,57.44,57.38,57.42,77016.0,52.5845,52.6028,52.5478,52.5845,77016.0
2021-05-21 09:55:00,57.42,57.53,57.41,57.53,85942.0,52.5845,52.6852,52.5753,52.6852,85942.0
2021-05-21 10:00:00,57.53,57.54,57.42,57.45,129610.0,52.6852,52.6944,52.5845,52.6119,129610.0
2021-05-21 10:05:00,57.45,57.52,57.43,57.52,93497.0,52.6119,52.676,52.5936,52.676,93497.0
2021-05-21 10:10:00,57.52,57.6,57.51,57.57,65718.0,52.676,52.7493,52.6669,52.7218,65718.0
2021-05-21 10:15:00,57.56,57.6,57.54,57.57,64147.0,52.7127,52.7493,52.6944,52.7218,64147.0
2021-05-21 10:20:00,57.56,57.59,57.52,57.54,57716.0,52.7127,52.7401,52.676,52.6944,57716.0
2021-05-21 10:25:00,57.55,57.57,57.52,57.52,36400.0,52.7035,52.7218,52.676,52.676,36400.0
2021-05-21 10:30:00,57.52,57.53,57.47,57.5,39856.0,52.676,52.6852,52.6302,52.6577,39856.0
2021-05-21 10:35:00,57.5,57.5,57.38,57.42,53564.0,52.6577,52.6577,52.5478,52.5845,53564.0
2021-05-21 10:40:00,57.42,57.45,57.4,57.43,50705.0,52.5845,52.6119,52.5661,52.5936,50705.0
2021-05-21 10:45:00,57.42,57.47,57.38,57.45,52945.0,52.5845,52.6302,52.5478,52.6119,52945.0
2021-05-21 10:50:00,57.46,57.49,57.41,57.43,37317.0,52.6211,52.6486,52.5753,52.5936,37317.0
2021-05-21 10:55:00,57.43,57.44,57.39,57.39,26649.0,52.5936,52.6028,52.557,52.557,26649.0
2021-05-21 11:00:00,57.4,57.44,57.38,57.39,34664.0,52.5661,52.6028,52.5478,52.557,34664.0
2021-05-21 11:05:00,57.4,57.44,57.39,57.42,28841.0,52.5661,52.6028,52.557,52.5845,28841.0
2021-05-21 11:10:00,57.41,57.48,57.4,57.48,40694.0,52.5753,52.6394,52.5661,52.6394,40694.0
2021-05-21 11:15:00,57.47,57.51,57.46,57.48,39969.0,52.6302,52.6669,52.6211,52.6394,39969.0
2021-05-21 11:20:00,57.48,57.49,57.46,57.48,40797.0,52.6394,52.6486,52.6211,52.6394,40797.0
2021-05-21 11:25:00,57.47,57.5,57.44,57.46,84326.0,52.6302,52.6577,52.6028,52.6211,84326.0
2021-05-21 11:30:00,57.46,57.55,57.45,57.54,114369.0,52.6211,52.7035,52.6119,52.6944,114369.0
2021-05-21 11:35:00,57.55,57.56,57.51,57.52,65277.0,52.7035,52.7127,52.6669,52.676,65277.0
2021-05-21 11:40:00,57.52,57.52,57.48,57.48,41226.0,52.676,52.676,52.6394,52.6394,41226.0
2021-05-21 11:45:00,57.48,57.51,57.45,57.48,40388.0,52.6394,52.6669,52.6119,52.6394,40388.0
2021-05-21 11:50:00,57.48,57.51,57.45,57.46,49781.0,52.6394,52.6669,52.6119,52.6211,49781.0
2021-05-21 11:55:00,57.45,57.5,57.44,57.48,52143.0,52.6119,52.6577,52.6028,52.6394,52143.0
2021-05-21 12:00:00,57.48,57.52,57.45,57.52,137167.0,52.6394,52.676,52.6119,52.676,137167.0
2021-05-21 12:05:00,57.52,57.54,57.46,57.49,63800.0,52.676,52.6944,52.6211,52.6486,63800.0
2021-05-21 12:10:00,57.49,57.51,57.46,57.48,68274.0,52.6486,52.6669,52.6211,52.6394,68274.0
2021-05-21 12:15:00,57.48,57.49,57.47,57.48,24890.0,52.6394,52.6486,52.6302,52.6394,24890.0
2021-05-21 12:20:00,57.49,57.51,57.46,57.48,41425.0,52.6486,52.6669,52.6211,52.6394,41425.0
2021-05-21 12:25:00,57.48,57.49,57.46,57.48,20822.0,52.6394,52.6486,52.6211,52.6394,20822.0
2021-05-21 12:30:00,57.48,57.5,57.46,57.47,19411.0,52.6394,52.6577,52.6211,52.6302,19411.0
2021-05-21 12:35:00,57.47,57.5,57.46,57.47,13676.0,52.6302,52.6577,52.6211,52.6302,13676.0
2021-05-21 12:40:00,57.47,57.48,57.45,57.45,18534.0,52.6302,52.6394,52.6119,52.6119,18534.0
2021-05-21 12:45:00,57.46,57.46,57.41,57.42,18687.0,52.6211,52.6211,52.5753,52.5845,18687.0
2021-05-21 12:50:00,57.42,57.45,57.41,57.41,32185.0,52.5845,52.6119,52.5753,52.5753,32185.0
2021-05-21 12:55:00,57.41,57.43,57.39,57.43,30578.0,52.5753,52.5936,52.557,52.5936,30578.0
2021-05-21 13:00:00,57.42,57.42,57.4,57.41,19831.0,52.5845,52.5845,52.5661,52.5753,19831.0
2021-05-21 13:05:00,57.42,57.45,57.41,57.43,20583.0,52.5845,52.6119,52.5753,52.5936,20583.0
2021-05-21 13:10:00,57.43,57.43,57.42,57.43,13349.0,52.5936,52.5936,52.5845,52.5936,13349.0
2021-05-21 13:15:00,57.43,57.44,57.41,57.42,53468.0,52.5936,52.6028,52.5753,52.5845,53468.0
2021-05-21 13:20:00,57.43,57.48,57.42,57.45,58993.0,52.5936,52.6394,52.5845,52.6119,58993.0
2021-05-21 13:25:00,57.46,57.49,57.45,57.48,30802.0,52.6211,52.6486,52.6119,52.6394,30802.0
2021-05-21 13:30:00,57.48,57.52,57.47,57.52,39186.0,52.6394,52.676,52.6302,52.676,39186.0
2021-05-21 13:35:00,57.52,57.55,57.52,57.54,28827.0,52.676,52.7035,52.676,52.6944,28827.0
2021-05-21 13:40:00,57.54,57.55,57.5,57.5,27800.0,52.6944,52.7035,52.6577,52.6577,27800.0
2021-05-21 13:45:00,57.5,57.52,57.47,57.48,29403.0,52.6577,52.676,52.6302,52.6394,29403.0
2021-05-21 13:50:00,57.47,57.49,57.46,57.48,32954.0,52.6302,52.6486,52.6211,52.6394,32954.0
2021-05-21 13:55:00,57.48,57.48,57.41,57.42,239449.0,52.6394,52.6394,52.5753,52.5845,239449.0
2021-05-21 14:00:00,57.42,57.47,57.42,57.45,94962.0,52.5845,52.6302,52.5845,52.6119,94962.0
2021-05-21 14:05:00,57.45,57.5,57.43,57.49,24826.0,52.6119,52.6577,52.5936,52.6486,24826.0
2021-05-21 14:10:00,57.5,57.52,57.49,57.5,30088.0,52.6577,52.676,52.6486,52.6577,30088.0
2021-05-21 14:15:00,57.51,57.52,57.49,57.51,27284.0,52.6669,52.676,52.6486,52.6669,27284.0
2021-05-21 14:20:00,57.51,57.52,57.48,57.51,26680.0,52.6669,52.676,52.6394,52.6669,26680.0
2021-05-21 14:25:00,57.51,57.51,57.46,57.47,44697.0,52.6669,52.6669,52.6211,52.6302,44697.0
2021-05-21 14:30:00,57.47,57.5,57.47,57.49,105362.0,52.6302,52.6577,52.6302,52.6486,105362.0
2021-05-21 14:35:00,57.48,57.54,57.48,57.51,59451.0,52.6394,52.6944,52.6394,52.6669,59451.0
2021-05-21 14:40:00,57.51,57.53,57.5,57.52,31300.0,52.6669,52.6852,52.6577,52.676,31300.0
2021-05-21 14:45:00,57.52,57.53,57.5,57.51,28009.0,52.676,52.6852,52.6577,52.6669,28009.0
2021-05-21 14:50:00,57.51,57.53,57.49,57.51,28561.0,52.6669,52.6852,52.6486,52.6669,28561.0
2021-05-21 14:55:00,57.51,57.52,57.48,57.5,37382.0,52.6669,52.676,52.6394,52.6577,37382.0
2021-05-21 15:00:00,57.5,57.5,57.48,57.49,51286.0,52.6577,52.6577,52.6394,52.6486,51286.0
2021-05-21 15:05:00,57.5,57.5,57.47,57.48,55871.0,52.6577,52.6577,52.6302,52.6394,55871.0
2021-05-21 15:10:00,57.48,57.5,57.44,57.45,62225.0,52.6394,52.6577,52.6028,52.6119,62225.0
2021-05-21 15:15:00,57.45,57.48,57.45,57.45,19077.0,52.6119,52.6394,52.6119,52.6119,19077.0
2021-05-21 15:20:00,57.45,57.49,57.45,57.49,90413.0,52.6119,52.6486,52.6119,52.6486,90413.0
2021-05-21 15:25:00,57.48,57.49,57.45,57.46,66196.0,52.6394,52.6486,52.6119,52.6211,66196.0
2021-05-21 15:30:00,57.47,57.47,57.41,57.43,107352.0,52.6302,52.6302,52.5753,52.5936,107352.0
2021-05-21 15:35:00,57.42,57.45,57.4,57.41,109074.0,52.5845,52.6119,52.5661,52.5753,109074.0
2021-05-21 15:40:00,57.41,57.42,57.39,57.41,56155.0,52.5753,52.5845,52.557,52.5753,56155.0
2021-05-21 15:45:00,57.4,57.43,57.38,57.42,98934.0,52.5661,52.5936,52.5478,52.5845,98934.0
2021-05-21 15:50:00,57.41,57.44,57.36,57.37,224621.0,52.5753,52.6028,52.5295,52.5387,224621.0
2021-05-21 15:55:00,57.38,57.42,57.36,57.42,291473.0,52.5478,52.5845,52.5295,52.5845,291473.0
2021-05-24 09:30:00,57.51,57.63,57.5,57.55,190762.0,52.6669,52.7768,52.6577,52.7035,190762.0
2021-05-24 09:35:00,57.55,57.61,57.54,57.59,112593.0,52.7035,52.7585,52.6944,52.7401,112593.0
2021-05-24 09:40:00,57.6,57.63,57.56,57.6,262280.0,52.7493,52.7768,52.7127,52.7493,262280.0
2021-05-24 09:45:00,57.61,57.66,57.58,57.65,185057.0,52.7585,52.8042,52.731,52.7951,185057.0
2021-05-24 09:50:00,57.65,57.66,57.61,57.64,135594.0,52.7951,52.8042,52.7585,52.7859,135594.0
2021-05-24 09:55:00,57.64,57.64,57.51,57.61,111056.0,52.7859,52.7859,52.6669,52.7585,111056.0
2021-05-24 10:00:00,57.62,57.62,57.53,57.58,106529.0,52.7676,52.7676,52.6852,52.731,106529.0
2021-05-24 10:05:00,57.58,57.62,57.57,57.6,31367.0,52.731,52.7676,52.7218,52.7493,31367.0
2021-05-24 10:10:00,57.6,57.61,57.58,57.58,55357.0,52.7493,52.7585,52.731,52.731,55357.0
2021-05-24 10:15:00,57.59,57.66,57.58,57.65,35425.0,52.7401,52.8042,52.731,52.7951,35425.0
2021-05-24 10:20:00,57.65,57.7,57.64,57.66,39925.0,52.7951,52.8409,52.7859,52.8042,39925.0
2021-05-24 10:25:00,57.67,57.67,57.6,57.61,89656.0,52.8134,52.8134,52.7493,52.7585,89656.0
2021-05-24 10:30:00,57.62,57.63,57.56,57.58,59266.0,52.7676,52.7768,52.7127,52.731,59266.0
2021-05-24 10:35:00,57.58,57.62,57.57,57.6,41690.0,52.731,52.7676,52.7218,52.7493,41690.0
2021-05-24 10:40:00,57.6,57.65,57.59,57.65,23290.0,52.7493,52.7951,52.7401,52.7951,23290.0
2021-05-24 10:45:00,57.65,57.69,57.64,57.68,47186.0,52.7951,52.8317,52.7859,52.8226,47186.0
2021-05-24 10:50:00,57.68,57.7,57.67,57.67,31737.0,52.8226,52.8409,52.8134,52.8134,31737.0
2021-05-24 10:55:00,57.67,57.72,57.67,57.7,60884.0,52.8134,52.8592,52.8134,52.8409,60884.0
2021-05-24 11:00:00,57.69,57.69,57.63,57.64,46055.0,52.8317,52.8317,52.7768,52.7859,46055.0
2021-05-24 11:05:00,57.64,57.67,57.63,57.66,28261.0,52.7859,52.8134,52.7768,52.8042,28261.0
2021-05-24 11:10:00,57.67,57.67,57.6,57.61,37969.0,52.8134,52.8134,52.7493,52.7585,37969.0
2021-05-24 11:15:00,57.61,57.63,57.6,57.63,34970.0,52.7585,52.7768,52.7493,52.7768,34970.0
2021-05-24 11:20:00,57.63,57.64,57.61,57.62,29555.0,52.7768,52.7859,52.7585,52.7676,29555.0
2021-05-24 11:25:00,57.63,57.65,57.62,57.64,42974.0,52.7768,52.7951,52.7676,52.7859,42974.0
2021-05-24 11:30:00,57.64,57.68,57.63,57.64,32954.0,52.7859,52.8226,52.7768,52.7859,32954.0
2021-05-24 11:35:00,57.65,57.66,57.62,57.64,37090.0,52.7951,52.8042,52.7676,52.7859,37090.0
2021-05-24 11:40:00,57.63,57.66,57.62,57.62,24964.0,52.7768,52.8042,52.7676,52.7676,24964.0
2021-05-24 11:45:00,57.63,57.65,57.62,57.62,20953.0,52.7768,52.7951,52.7676,52.7676,20953.0
2021-05-24 11:50:00,57.62,57.62,57.59,57.62,17245.0,52.7676,52.7676,52.7401,52.7676,17245.0
2021-05-24 11:55:00,57.62,57.62,57.6,57.61,17563.0,52.7676,52.7676,52.7493,52.7585,17563.0
2021-05-24 12:00:00,57.61,57.61,57.59,57.6,11372.0,52.7585,52.7585,52.7401,52.7493,11372.0
2021-05-24 12:05:00,57.6,57.61,57.58,57.6,30004.0,52.7493,52.7585,52.731,52.7493,30004.0
2021-05-24 12:10:00,57.6,57.6,57.56,57.58,133317.0,52.7493,52.7493,52.7127,52.731,133317.0
2021-05-24 12:15:00,57.58,57.58,57.56,57.56,19922.0,52.731,52.731,52.7127,52.7127,19922.0
2021-05-24 12:20:00,57.57,57.59,57.53,57.54,23694.0,52.7218,52.7401,52.6852,52.6944,23694.0
2021-05-24 12:25:00,57.54,57.54,57.5,57.51,25937.0,52.6944,52.6944,52.6577,52.6669,25937.0
2021-05-24 12:30:00,57.51,57.55,57.5,57.55,13934.0,52.6669,52.7035,52.6577,52.7035,13934.0
2021-05-24 12:35:00,57.55,57.55,57.53,57.54,13124.0,52.7035,52.7035,52.6852,52.6944,13124.0
2021-05-24 12:40:00,57.54,57.54,57.5,57.52,22458.0,52.6944,52.6944,52.6577,52.676,22458.0
2021-05-24 12:45:00,57.52,57.55,57.51,57.53,10858.0,52.676,52.7035,52.6669,52.6852,10858.0
2021-05-24 12:50:00,57.53,57.54,57.52,57.54,16052.0,52.6852,52.6944,52.676,52.6944,16052.0
2021-05-24 12:55:00,57.54,57.55,57.52,57.54,14474.0,52.6944,52.7035,52.676,52.6944,14474.0
2021-05-24 13:00:00,57.54,57.55,57.52,57.55,15917.0,52.6944,52.7035,52.676,52.7035,15917.0
2021-05-24 13:05:00,57.55,57.56,57.54,57.56,43668.0,52.7035,52.7127,52.6944,52.7127,43668.0
2021-05-24 13:10:00,57.57,57.57,57.55,57.55,11051.0,52.7218,52.7218,52.7035,52.7035,11051.0
2021-05-24 13:15:00,57.55,57.55,57.51,57.52,41149.0,52.7035,52.7035,52.6669,52.676,41149.0
2021-05-24 13:20:00,57.52,57.55,57.51,57.53,15642.0,52.676,52.7035,52.6669,52.6852,15642.0
2021-05-24 13:25:00,57.54,57.55,57.52,57.53,13277.0,52.6944,52.7035,52.676,52.6852,13277.0
2021-05-24 13:30:00,57.52,57.54,57.5,57.53,22176.0,52.676,52.6944,52.6577,52.6852,22176.0
2021-05-24 13:35:00,57.52,57.53,57.5,57.53,14824.0,52.676,52.6852,52.6577,52.6852,14824.0
2021-05-24 13:40:00,57.53,57.53,57.5,57.53,16615.0,52.6852,52.6852,52.6577,52.6852,16615.0
2021-05-24 13:45:00,57.52,57.54,57.52,57.53,9494.0,52.676,52.6944,52.676,52.6852,9494.0
2021-05-24 13:50:00,57.52,57.54,57.51,57.52,17208.0,52.676,52.6944,52.6669,52.676,17208.0
2021-05-24 13:55:00,57.51,57.54,57.51,57.54,12582.0,52.6669,52.6944,52.6669,52.6944,12582.0
2021-05-24 14:00:00,57.53,57.55,57.52,57.54,17572.0,52.6852,52.7035,52.676,52.6944,17572.0
2021-05-24 14:05:00,57.54,57.54,57.47,57.5,57904.0,52.6944,52.6944,52.6302,52.6577,57904.0
2021-05-24 14:10:00,57.5,57.54,57.49,57.54,15597.0,52.6577,52.6944,52.6486,52.6944,15597.0
2021-05-24 14:15:00,57.53,57.55,57.52,57.54,19695.0,52.6852,52.7035,52.676,52.6944,19695.0
2021-05-24 14:20:00,57.54,57.56,57.52,57.54,14572.0,52.6944,52.7127,52.676,52.6944,14572.0
2021-05-24 14:25:00,57.54,57.55,57.53,57.54,14985.0,52.6944,52.7035,52.6852,52.6944,14985.0
2021-05-24 14:30:00,57.54,57.56,57.51,57.52,28014.0,52.6944,52.7127,52.6669,52.676,28014.0
2021-05-24 14:35:00,57.53,57.54,57.52,57.52,22203.0,52.6852,52.6944,52.676,52.676,22203.0
2021-05-24 14:40:00,57.52,57.53,57.51,57.52,15431.0,52.676,52.6852,52.6669,52.676,15431.0
2021-05-24 14:45:00,57.51,57.54,57.49,57.53,46819.0,52.6669,52.6944,52.6486,52.6852,46819.0
2021-05-24 14:50:00,57.52,57.53,57.5,57.52,23255.0,52.676,52.6852,52.6577,52.676,23255.0
2021-05-24 14:55:00,57.52,57.53,57.52,57.53,13780.0,52.676,52.6852,52.676,52.6852,13780.0
2021-05-24 15:00:00,57.53,57.55,57.53,57.55,14068.0,52.6852,52.7035,52.6852,52.7035,14068.0
2021-05-24 15:05:00,57.55,57.56,57.54,57.56,10686.0,52.7035,52.7127,52.6944,52.7127,10686.0
2021-05-24 15:10:00,57.55,57.56,57.51,57.53,35252.0,52.7035,52.7127,52.6669,52.6852,35252.0
2021-05-24 15:15:00,57.53,57.54,57.51,57.54,14082.0,52.6852,52.6944,52.6669,52.6944,14082.0
2021-05-24 15:20:00,57.54,57.54,57.51,57.52,26579.0,52.6944,52.6944,52.6669,52.676,26579.0
2021-05-24 15:25:00,57.52,57.55,57.51,57.55,31671.0,52.676,52.7035,52.6669,52.7035,31671.0
2021-05-24 15:30:00,57.55,57.55,57.52,57.55,49827.0,52.7035,52.7035,52.676,52.7035,49827.0
2021-05-24 15:35:00,57.55,57.56,57.52,57.53,60112.0,52.7035,52.7127,52.676,52.6852,60112.0
2021-05-24 15:40:00,57.53,57.55,57.52,57.53,50497.0,52.6852,52.7035,52.676,52.6852,50497.0
2021-05-24 15:45:00,57.53,57.53,57.49,57.51,82781.0,52.6852,52.6852,52.6486,52.6669,82781.0
2021-05-24 15:50:00,57.51,57.51,57.47,57.48,114713.0,52.6669,52.6669,52.6302,52.6394,114713.0
2021-05-24 15:55:00,57.48,57.48,57.43,57.46,174903.0,52.6394,52.6394,52.5936,52.6211,174903.0
2021-05-25 09:30:00,57.33,57.36,57.21,57.27,256725.0,52.502,52.5295,52.3921,52.4471,256725.0
2021-05-25 09:35:00,57.26,57.26,57.16,57.17,245443.0,52.4379,52.4379,52.3464,52.3555,245443.0
2021-05-25 09:40:00,57.17,57.21,57.13,57.19,369682.0,52.3555,52.3921,52.3189,52.3738,369682.0
2021-05-25 09:45:00,57.18,57.2,56.98,56.99,254990.0,52.3647,52.383,52.1815,52.1907,254990.0
2021-05-25 09:50:00,56.99,57.03,56.89,57.01,535058.0,52.1907,52.2273,52.0991,52.209,535058.0
2021-05-25 09:55:00,57.01,57.07,56.98,57.05,252332.0,52.209,52.2639,52.1815,52.2456,252332.0
2021-05-25 10:00:00,57.05,57.09,57.01,57.06,89850.0,52.2456,52.2823,52.209,52.2548,89850.0
2021-05-25 10:05:00,57.06,57.06,56.97,56.99,111735.0,52.2548,52.2548,52.1724,52.1907,111735.0
2021-05-25 10:10:00,56.98,57.05,56.95,57.03,81364.0,52.1815,52.2456,52.154,52.2273,81364.0
2021-05-25 10:15:00,57.04,57.04,56.96,56.96,76842.0,52.2365,52.2365,52.1632,52.1632,76842.0
2021-05-25 10:20:00,56.96,57.02,56.96,57.01,67782.0,52.1632,52.2181,52.1632,52.209,67782.0
2021-05-25 10:25:00,57.01,57.03,56.99,57.02,46302.0,52.209,52.2273,52.1907,52.2181,46302.0
2021-05-25 10:30:00,57.02,57.02,56.96,56.99,83652.0,52.2181,52.2181,52.1632,52.1907,83652.0
2021-05-25 10:35:00,56.99,57.02,56.97,56.99,60276.0,52.1907,52.2181,52.1724,52.1907,60276.0
2021-05-25 10:40:00,57.0,57.02,56.97,56.99,49766.0,52.1998,52.2181,52.1724,52.1907,49766.0
2021-05-25 10:45:00,57.0,57.02,56.99,57.01,35498.0,52.1998,52.2181,52.1907,52.209,35498.0
2021-05-25 10:50:00,57.0,57.0,56.94,56.96,58786.0,52.1998,52.1998,52.1449,52.1632,58786.0
2021-05-25 10:55:00,56.95,56.98,56.94,56.95,132959.0,52.154,52.1815,52.1449,52.154,132959.0
2021-05-25 11:00:00,56.95,56.99,56.91,56.96,230160.0,52.154,52.1907,52.1174,52.1632,230160.0
2021-05-25 11:05:00,56.96,57.03,56.94,57.03,64365.0,52.1632,52.2273,52.1449,52.2273,64365.0
2021-05-25 11:10:00,57.03,57.05,57.0,57.02,54454.0,52.2273,52.2456,52.1998,52.2181,54454.0
2021-05-25 11:15:00,57.02,57.05,56.97,57.0,91961.0,52.2181,52.2456,52.1724,52.1998,91961.0
2021-05-25 11:20:00,57.0,57.02,56.98,57.0,59608.0,52.1998,52.2181,52.1815,52.1998,59608.0
2021-05-25 11:25:00,57.0,57.03,56.98,57.03,244621.0,52.1998,52.2273,52.1815,52.2273,244621.0
2021-05-25 11:30:00,57.02,57.04,56.95,57.03,267587.0,52.2181,52.2365,52.154,52.2273,267587.0
2021-05-25 11:35:00,57.03,57.06,57.01,57.06,69240.0,52.2273,52.2548,52.209,52.2548,69240.0
2021-05-25 11:40:00,57.06,57.07,57.01,57.02,46223.0,52.2548,52.2639,52.209,52.2181,46223.0
2021-05-25 11:45:00,57.02,57.05,57.0,57.01,45305.0,52.2181,52.2456,52.1998,52.209,45305.0
2021-05-25 11:50:00,57.02,57.02,56.94,56.96,33301.0,52.2181,52.2181,52.1449,52.1632,33301.0
2021-05-25 11:55:00,56.95,56.98,56.95,56.97,25268.0,52.154,52.1815,52.154,52.1724,25268.0
2021-05-25 12:00:00,56.97,56.97,56.88,56.89,53120.0,52.1724,52.1724,52.0899,52.0991,53120.0
2021-05-25 12:05:00,56.88,56.91,56.86,56.88,77686.0,52.0899,52.1174,52.0716,52.0899,77686.0
2021-05-25 12:10:00,56.88,56.93,56.88,56.92,51960.0,52.0899,52.1357,52.0899,52.1266,51960.0
2021-05-25 12:15:00,56.92,56.95,56.91,56.95,50598.0,52.1266,52.154,52.1174,52.154,50598.0
2021-05-25 12:20:00,56.95,56.96,56.94,56.96,25211.0,52.154,52.1632,52.1449,52.1632,25211.0
2021-05-25 12:25:00,56.95,56.96,56.92,56.94,28900.0,52.154,52.1632,52.1266,52.1449,28900.0
2021-05-25 12:30:00,56.94,56.95,56.93,56.94,34608.0,52.1449,52.154,52.1357,52.1449,34608.0
2021-05-25 12:35:00,56.94,56.95,56.91,56.94,43478.0,52.1449,52.154,52.1174,52.1449,43478.0
2021-05-25 12:40:00,56.93,56.94,56.91,56.93,53657.0,52.1357,52.1449,52.1174,52.1357,53657.0
2021-05-25 12:45:00,56.94,56.94,56.89,56.92,61883.0,52.1449,52.1449,52.0991,52.1266,61883.0
2021-05-25 12:50:00,56.92,56.94,56.91,56.92,22411.0,52.1266,52.1449,52.1174,52.1266,22411.0
2021-05-25 12:55:00,56.92,56.95,56.9,56.93,26304.0,52.1266,52.154,52.1083,52.1357,26304.0
2021-05-25 13:00:00,56.93,56.93,56.87,56.88,26543.0,52.1357,52.1357,52.0808,52.0899,26543.0
2021-05-25 13:05:00,56.87,56.89,56.85,56.88,46731.0,52.0808,52.0991,52.0625,52.0899,46731.0
2021-05-25 13:10:00,56.88,56.92,56.87,56.9,34955.0,52.0899,52.1266,52.0808,52.1083,34955.0
2021-05-25 13:15:00,56.91,56.91,56.89,56.9,29264.0,52.1174,52.1174,52.0991,52.1083,29264.0
2021-05-25 13:20:00,56.9,56.93,56.89,56.93,33571.0,52.1083,52.1357,52.0991,52.1357,33571.0
2021-05-25 13:25:00,56.93,56.93,56.9,56.92,50066.0,52.1357,52.1357,52.1083,52.1266,50066.0
2021-05-25 13:30:00,56.91,56.95,56.9,56.95,38121.0,52.1174,52.154,52.1083,52.154,38121.0
2021-05-25 13:35:00,56.95,56.97,56.94,56.96,46313.0,52.154,52.1724,52.1449,52.1632,46313.0
2021-05-25 13:40:00,56.96,56.96,56.91,56.93,39527.0,52.1632,52.1632,52.1174,52.1357,39527.0
2021-05-25 13:45:00,56.93,56.93,56.89,56.9,37183.0,52.1357,52.1357,52.0991,52.1083,37183.0
2021-05-25 13:50:00,56.9,56.9,56.88,56.89,29678.0,52.1083,52.1083,52.0899,52.0991,29678.0
2021-05-25 13:55:00,56.88,56.91,56.87,56.88,40940.0,52.0899,52.1174,52.0808,52.0899,40940.0
2021-05-25 14:00:00,56.87,56.87,56.83,56.85,34958.0,52.0808,52.0808,52.0441,52.0625,34958.0
2021-05-25 14:05:00,56.85,56.87,56.83,56.86,37584.0,52.0625,52.0808,52.0441,52.0716,37584.0
2021-05-25 14:10:00,56.85,56.87,56.84,56.85,47336.0,52.0625,52.0808,52.0533,52.0625,47336.0
2021-05-25 14:15:00,56.84,56.85,56.82,56.83,36053.0,52.0533,52.0625,52.035,52.0441,36053.0
2021-05-25 14:20:00,56.83,56.84,56.78,56.79,50993.0,52.0441,52.0533,51.9984,52.0075,50993.0
2021-05-25 14:25:00,56.8,56.8,56.76,56.79,47610.0,52.0167,52.0167,51.98,52.0075,47610.0
2021-05-25 14:30:00,56.78,56.83,56.77,56.83,39184.0,51.9984,52.0441,51.9892,52.0441,39184.0
2021-05-25 14:35:00,56.83,56.84,56.82,56.84,30397.0,52.0441,52.0533,52.035,52.0533,30397.0
2021-05-25 14:40:00,56.84,56.85,56.83,56.83,37739.0,52.0533,52.0625,52.0441,52.0441,37739.0
2021-05-25 14:45:00,56.83,56.86,56.82,56.84,41237.0,52.0441,52.0716,52.035,52.0533,41237.0
2021-05-25 14:50:00,56.84,56.85,56.83,56.84,38311.0,52.0533,52.0625,52.0441,52.0533,38311.0
2021-05-25 14:55:00,56.84,56.86,56.83,56.83,35860.0,52.0533,52.0716,52.0441,52.0441,35860.0
2021-05-25 15:00:00,56.83,56.84,56.8,56.82,67664.0,52.0441,52.0533,52.0167,52.035,67664.0
2021-05-25 15:05:00,56.82,56.87,56.82,56.85,26383.0,52.035,52.0808,52.035,52.0625,26383.0
2021-05-25 15:10:00,56.84,56.87,56.83,56.87,26797.0,52.0533,52.0808,52.0441,52.0808,26797.0
2021-05-25 15:15:00,56.86,56.89,56.85,56.87,35440.0,52.0716,52.0991,52.0625,52.0808,35440.0
2021-05-25 15:20:00,56.87,56.9,56.86,56.9,36579.0,52.0808,52.1083,52.0716,52.1083,36579.0
2021-05-25 15:25:00,56.9,56.94,56.89,56.9,36222.0,52.1083,52.1449,52.0991,52.1083,36222.0
2021-05-25 15:30:00,56.91,56.92,56.87,56.88,56024.0,52.1174,52.1266,52.0808,52.0899,56024.0
2021-05-25 15:35:00,56.88,56.92,56.87,56.9,39883.0,52.0899,52.1266,52.0808,52.1083,39883.0
2021-05-25 15:40:00,56.91,56.92,56.88,56.91,55565.0,52.1174,52.1266,52.0899,52.1174,55565.0
2021-05-25 15:45:00,56.91,56.92,56.88,56.91,76515.0,52.1174,52.1266,52.0899,52.1174,76515.0
2021-05-25 15:50:00,56.9,56.93,56.84,56.85,160444.0,52.1083,52.1357,52.0533,52.0625,160444.0
2021-05-25 15:55:00,56.85,56.94,56.84,56.92,331345.0,52.0625,52.1449,52.0533,52.1266,331345.0
2021-05-26 09:30:00,57.01,57.06,56.97,56.98,219366.0,52.209,52.2548,52.1724,52.1815,219366.0
2021-05-26 09:35:00,56.98,57.01,56.81,56.86,91641.0,52.1815,52.209,52.0258,52.0716,91641.0
2021-05-26 09:40:00,56.87,56.87,56.78,56.79,47393.0,52.0808,52.0808,51.9984,52.0075,47393.0
2021-05-26 09:45:00,56.8,56.81,56.73,56.76,93037.0,52.0167,52.0258,51.9526,51.98,93037.0
2021-05-26 09:50:00,56.75,56.8,56.73,56.75,44643.0,51.9709,52.0167,51.9526,51.9709,44643.0
2021-05-26 09:55:00,56.75,56.75,56.65,56.67,48540.0,51.9709,51.9709,51.8793,51.8976,48540.0
2021-05-26 10:00:00,56.68,56.7,56.65,56.69,32545.0,51.9068,51.9251,51.8793,51.9159,32545.0
2021-05-26 10:05:00,56.69,56.69,56.64,56.67,79948.0,51.9159,51.9159,51.8701,51.8976,79948.0
2021-05-26 10:10:00,56.67,56.73,56.64,56.71,101090.0,51.8976,51.9526,51.8701,51.9343,101090.0
2021-05-26 10:15:00,56.72,56.76,56.7,56.76,81804.0,51.9434,51.98,51.9251,51.98,81804.0
2021-05-26 10:20:00,56.76,56.77,56.72,56.76,36780.0,51.98,51.9892,51.9434,51.98,36780.0
2021-05-26 10:25:00,56.76,56.76,56.72,56.72,15334.0,51.98,51.98,51.9434,51.9434,15334.0
2021-05-26 10:30:00,56.72,56.76,56.72,56.73,20398.0,51.9434,51.98,51.9434,51.9526,20398.0
2021-05-26 10:35:00,56.73,56.74,56.69,56.71,61988.0,51.9526,51.9617,51.9159,51.9343,61988.0
2021-05-26 10:40:00,56.7,56.73,56.7,56.72,35336.0,51.9251,51.9526,51.9251,51.9434,35336.0
2021-05-26 10:45:00,56.71,56.74,56.7,56.73,24215.0,51.9343,51.9617,51.9251,51.9526,24215.0
2021-05-26 10:50:00,56.74,56.74,56.69,56.72,33216.0,51.9617,51.9617,51.9159,51.9434,33216.0
2021-05-26 10:55:00,56.72,56.72,56.67,56.68,16393.0,51.9434,51.9434,51.8976,51.9068,16393.0
2021-05-26 11:00:00,56.69,56.72,56.68,56.7,44565.0,51.9159,51.9434,51.9068,51.9251,44565.0
2021-05-26 11:05:00,56.7,56.71,56.67,56.7,29638.0,51.9251,51.9343,51.8976,51.9251,29638.0
2021-05-26 11:10:00,56.69,56.7,56.63,56.63,37304.0,51.9159,51.9251,51.861,51.861,37304.0
2021-05-26 11:15:00,56.64,56.64,56.55,56.59,65034.0,51.8701,51.8701,51.7877,51.8244,65034.0
2021-05-26 11:20:00,56.59,56.63,56.59,56.62,32465.0,51.8244,51.861,51.8244,51.8518,32465.0
2021-05-26 11:25:00,56.63,56.63,56.6,56.63,26984.0,51.861,51.861,51.8335,51.861,26984.0
2021-05-26 11:30:00,56.62,56.63,56.6,56.61,57831.0,51.8518,51.861,51.8335,51.8427,57831.0
2021-05-26 11:35:00,56.6,56.63,56.59,56.62,22063.0,51.8335,51.861,51.8244,51.8518,22063.0
2021-05-26 11:40:00,56.61,56.62,56.57,56.59,37957.0,51.8427,51.8518,51.806,51.8244,37957.0
2021-05-26 11:45:00,56.6,56.62,56.59,56.61,27025.0,51.8335,51.8518,51.8244,51.8427,27025.0
2021-05-26 11:50:00,56.61,56.61,56.57,56.59,29512.0,51.8427,51.8427,51.806,51.8244,29512.0
2021-05-26 11:55:00,56.58,56.6,56.57,56.6,20345.0,51.8152,51.8335,51.806,51.8335,20345.0
2021-05-26 12:00:00,56.6,56.68,56.59,56.67,54948.0,51.8335,51.9068,51.8244,51.8976,54948.0
2021-05-26 12:05:00,56.67,56.69,56.66,56.67,23840.0,51.8976,51.9159,51.8885,51.8976,23840.0
2021-05-26 12:10:00,56.67,56.69,56.66,56.68,18726.0,51.8976,51.9159,51.8885,51.9068,18726.0
2021-05-26 12:15:00,56.68,56.68,56.66,56.66,7009.0,51.9068,51.9068,51.8885,51.8885,7009.0
2021-05-26 12:20:00,56.66,56.66,56.64,56.64,12638.0,51.8885,51.8885,51.8701,51.8701,12638.0
2021-05-26 12:25:00,56.64,56.68,56.64,56.68,10464.0,51.8701,51.9068,51.8701,51.9068,10464.0
2021-05-26 12:30:00,56.68,56.69,56.67,56.69,13300.0,51.9068,51.9159,51.8976,51.9159,13300.0
2021-05-26 12:35:00,56.69,56.73,56.69,56.73,12223.0,51.9159,51.9526,51.9159,51.9526,12223.0
2021-05-26 12:40:00,56.73,56.76,56.72,56.76,23250.0,51.9526,51.98,51.9434,51.98,23250.0
2021-05-26 12:45:00,56.76,56.8,56.76,56.77,17849.0,51.98,52.0167,51.98,51.9892,17849.0
2021-05-26 12:50:00,56.77,56.77,56.75,56.75,11798.0,51.9892,51.9892,51.9709,51.9709,11798.0
2021-05-26 12:55:00,56.76,56.76,56.74,56.74,10649.0,51.98,51.98,51.9617,51.9617,10649.0
2021-05-26 13:00:00,56.75,56.75,56.71,56.71,13090.0,51.9709,51.9709,51.9343,51.9343,13090.0
2021-05-26 13:05:00,56.72,56.73,56.68,56.68,26072.0,51.9434,51.9526,51.9068,51.9068,26072.0
2021-05-26 13:10:00,56.69,56.69,56.63,56.64,33853.0,51.9159,51.9159,51.861,51.8701,33853.0
2021-05-26 13:15:00,56.64,56.65,56.61,56.61,25646.0,51.8701,51.8793,51.8427,51.8427,25646.0
2021-05-26 13:20:00,56.61,56.64,56.61,56.64,13991.0,51.8427,51.8701,51.8427,51.8701,13991.0
2021-05-26 13:25:00,56.64,56.65,56.62,56.63,35986.0,51.8701,51.8793,51.8518,51.861,35986.0
2021-05-26 13:30:00,56.63,56.64,56.62,56.64,10581.0,51.861,51.8701,51.8518,51.8701,10581.0
2021-05-26 13:35:00,56.64,56.65,56.63,56.63,33621.0,51.8701,51.8793,51.861,51.861,33621.0
2021-05-26 13:40:00,56.64,56.66,56.58,56.59,28474.0,51.8701,51.8885,51.8152,51.8244,28474.0
2021-05-26 13:45:00,56.59,56.63,56.58,56.61,32637.0,51.8244,51.861,51.8152,51.8427,32637.0
2021-05-26 13:50:00,56.61,56.62,56.6,56.61,24276.0,51.8427,51.8518,51.8335,51.8427,24276.0
2021-05-26 13:55:00,56.61,56.64,56.6,56.63,23335.0,51.8427,51.8701,51.8335,51.861,23335.0
2021-05-26 14:00:00,56.63,56.63,56.59,56.59,33433.0,51.861,51.861,51.8244,51.8244,33433.0
2021-05-26 14:05:00,56.59,56.59,56.57,56.59,18749.0,51.8244,51.8244,51.806,51.8244,18749.0
2021-05-26 14:10:00,56.59,56.6,56.54,56.56,105393.0,51.8244,51.8335,51.7786,51.7969,105393.0
2021-05-26 14:15:00,56.57,56.57,56.55,56.57,15633.0,51.806,51.806,51.7877,51.806,15633.0
2021-05-26 14:20:00,56.57,56.59,56.56,56.58,22655.0,51.806,51.8244,51.7969,51.8152,22655.0
2021-05-26 14:25:00,56.58,56.59,56.56,56.59,16412.0,51.8152,51.8244,51.7969,51.8244,16412.0
2021-05-26 14:30:00,56.59,56.59,56.56,56.58,22580.0,51.8244,51.8244,51.7969,51.8152,22580.0
2021-05-26 14:35:00,56.58,56.59,56.57,56.58,11417.0,51.8152,51.8244,51.806,51.8152,11417.0
2021-05-26 14:40:00,56.58,56.61,56.58,56.61,6108.0,51.8152,51.8427,51.8152,51.8427,6108.0
2021-05-26 14:45:00,56.61,56.63,56.6,56.61,21841.0,51.8427,51.861,51.8335,51.8427,21841.0
2021-05-26 14:50:00,56.61,56.63,56.6,56.62,32041.0,51.8427,51.861,51.8335,51.8518,32041.0
2021-05-26 14:55:00,56.62,56.62,56.61,56.62,21448.0,51.8518,51.8518,51.8427,51.8518,21448.0
2021-05-26 15:00:00,56.62,56.63,56.61,56.63,11560.0,51.8518,51.861,51.8427,51.861,11560.0
2021-05-26 15:05:00,56.63,56.64,56.6,56.61,26482.0,51.861,51.8701,51.8335,51.8427,26482.0
2021-05-26 15:10:00,56.61,56.63,56.58,56.63,30846.0,51.8427,51.861,51.8152,51.861,30846.0
2021-05-26 15:15:00,56.62,56.62,56.59,56.61,24349.0,51.8518,51.8518,51.8244,51.8427,24349.0
2021-05-26 15:20:00,56.61,56.63,56.61,56.63,20407.0,51.8427,51.861,51.8427,51.861,20407.0
2021-05-26 15:25:00,56.63,56.64,56.62,56.63,12942.0,51.861,51.8701,51.8518,51.861,12942.0
2021-05-26 15:30:00,56.63,56.63,56.6,56.61,26498.0,51.861,51.861,51.8335,51.8427,26498.0
2021-05-26 15:35:00,56.61,56.62,56.58,56.59,43561.0,51.8427,51.8518,51.8152,51.8244,43561.0
2021-05-26 15:40:00,56.59,56.64,56.58,56.6,91467.0,51.8244,51.8701,51.8152,51.8335,91467.0
2021-05-26 15:45:00,56.6,56.61,56.56,56.56,141571.0,51.8335,51.8427,51.7969,51.7969,141571.0
2021-05-26 15:50:00,56.56,56.59,56.53,56.54,223530.0,51.7969,51.8244,51.7694,51.7786,223530.0
2021-05-26 15:55:00,56.55,56.57,56.51,56.56,271520.0,51.7877,51.806,51.7511,51.7969,271520.0
2021-05-27 09:30:00,56.2,56.34,56.2,56.27,329586.0,51.4672,51.5954,51.4672,51.5313,329586.0
2021-05-27 09:35:00,56.28,56.4,56.28,56.31,81434.0,51.5405,51.6504,51.5405,51.5679,81434.0
2021-05-27 09:40:00,56.3,56.43,56.3,56.42,61317.0,51.5588,51.6778,51.5588,51.6687,61317.0
2021-05-27 09:45:00,56.42,56.44,56.28,56.28,84378.0,51.6687,51.687,51.5405,51.5405,84378.0
2021-05-27 09:50:00,56.29,56.35,56.26,56.3,172388.0,51.5496,51.6046,51.5221,51.5588,172388.0
2021-05-27 09:55:00,56.29,56.34,56.27,56.32,117616.0,51.5496,51.5954,51.5313,51.5771,117616.0
2021-05-27 10:00:00,56.33,56.35,56.27,56.28,157598.0,51.5863,51.6046,51.5313,51.5405,157598.0
2021-05-27 10:05:00,56.29,56.31,56.23,56.25,101000.0,51.5496,51.5679,51.4947,51.513,101000.0
2021-05-27 10:10:00,56.26,56.37,56.25,56.35,69025.0,51.5221,51.6229,51.513,51.6046,69025.0
2021-05-27 10:15:00,56.34,56.39,56.29,56.3,80221.0,51.5954,51.6412,51.5496,51.5588,80221.0
2021-05-27 10:20:00,56.29,56.33,56.25,56.32,218023.0,51.5496,51.5863,51.513,51.5771,218023.0
2021-05-27 10:25:00,56.32,56.33,56.25,56.29,158216.0,51.5771,51.5863,51.513,51.5496,158216.0
2021-05-27 10:30:00,56.29,56.37,56.28,56.36,278192.0,51.5496,51.6229,51.5405,51.6137,278192.0
2021-05-27 10:35:00,56.37,56.39,56.3,56.39,198685.0,51.6229,51.6412,51.5588,51.6412,198685.0
2021-05-27 10:40:00,56.38,56.45,56.37,56.45,61914.0,51.632,51.6961,51.6229,51.6961,61914.0
2021-05-27 10:45:00,56.44,56.48,56.39,56.42,96027.0,51.687,51.7236,51.6412,51.6687,96027.0
2021-05-27 10:50:00,56.41,56.47,56.37,56.47,106285.0,51.6595,51.7145,51.6229,51.7145,106285.0
2021-05-27 10:55:00,56.47,56.47,56.4,56.43,52816.0,51.7145,51.7145,51.6504,51.6778,52816.0
2021-05-27 11:00:00,56.43,56.48,56.42,56.45,209313.0,51.6778,51.7236,51.6687,51.6961,209313.0
2021-05-27 11:05:00,56.45,56.47,56.43,56.45,133956.0,51.6961,51.7145,51.6778,51.6961,133956.0
2021-05-27 11:10:00,56.45,56.45,56.38,56.4,116237.0,51.6961,51.6961,51.632,51.6504,116237.0
2021-05-27 11:15:00,56.4,56.43,56.38,56.4,106588.0,51.6504,51.6778,51.632,51.6504,106588.0
2021-05-27 11:20:00,56.4,56.45,56.4,56.42,74871.0,51.6504,51.6961,51.6504,51.6687,74871.0
2021-05-27 11:25:00,56.42,56.48,56.36,56.36,159443.0,51.6687,51.7236,51.6137,51.6137,159443.0
2021-05-27 11:30:00,56.36,56.75,56.34,56.71,598232.0,51.6137,51.9709,51.5954,51.9343,598232.0
2021-05-27 11:35:00,56.72,57.0,56.65,56.87,880250.0,51.9434,52.1998,51.8793,52.0808,880250.0
2021-05-27 11:40:00,56.87,57.25,56.82,57.24,542215.0,52.0808,52.4288,52.035,52.4196,542215.0
2021-05-27 11:45:00,57.23,57.31,57.12,57.23,451613.0,52.4105,52.4837,52.3097,52.4105,451613.0
2021-05-27 11:50:00,57.24,57.26,57.19,57.25,102761.0,52.4196,52.4379,52.3738,52.4288,102761.0
2021-05-27 11:55:00,57.25,57.29,57.23,57.28,88933.0,52.4288,52.4654,52.4105,52.4562,88933.0
2021-05-27 12:00:00,57.28,57.35,57.26,57.26,104110.0,52.4562,52.5204,52.4379,52.4379,104110.0
2021-05-27 12:05:00,57.27,57.3,57.22,57.3,96966.0,52.4471,52.4746,52.4013,52.4746,96966.0
2021-05-27 12:10:00,57.3,57.3,57.26,57.29,64276.0,52.4746,52.4746,52.4379,52.4654,64276.0
2021-05-27 12:15:00,57.29,57.29,57.23,57.28,64531.0,52.4654,52.4654,52.4105,52.4562,64531.0
2021-05-27 12:20:00,57.28,57.36,57.27,57.35,55082.0,52.4562,52.5295,52.4471,52.5204,55082.0
2021-05-27 12:25:00,57.36,57.36,57.31,57.34,77674.0,52.5295,52.5295,52.4837,52.5112,77674.0
2021-05-27 12:30:00,57.34,57.35,57.28,57.3,73833.0,52.5112,52.5204,52.4562,52.4746,73833.0
2021-05-27 12:35:00,57.3,57.32,57.28,57.32,58100.0,52.4746,52.4929,52.4562,52.4929,58100.0
2021-05-27 12:40:00,57.32,57.33,57.29,57.33,75511.0,52.4929,52.502,52.4654,52.502,75511.0
2021-05-27 12:45:00,57.33,57.33,57.27,57.28,75927.0,52.502,52.502,52.4471,52.4562,75927.0
2021-05-27 12:50:00,57.27,57.28,57.23,57.23,53126.0,52.4471,52.4562,52.4105,52.4105,53126.0
2021-05-27 12:55:00,57.23,57.26,57.22,57.25,54141.0,52.4105,52.4379,52.4013,52.4288,54141.0
2021-05-27 13:00:00,57.25,57.25,57.19,57.2,99130.0,52.4288,52.4288,52.3738,52.383,99130.0
2021-05-27 13:05:00,57.2,57.21,57.17,57.21,67222.0,52.383,52.3921,52.3555,52.3921,67222.0
2021-05-27 13:10:00,57.2,57.21,57.17,57.2,100317.0,52.383,52.3921,52.3555,52.383,100317.0
2021-05-27 13:15:00,57.19,57.22,57.17,57.21,39629.0,52.3738,52.4013,52.3555,52.3921,39629.0
2021-05-27 13:20:00,57.21,57.22,57.16,57.17,47600.0,52.3921,52.4013,52.3464,52.3555,47600.0
2021-05-27 13:25:00,57.17,57.17,57.11,57.12,83225.0,52.3555,52.3555,52.3006,52.3097,83225.0
2021-05-27 13:30:00,57.12,57.12,57.07,57.07,73101.0,52.3097,52.3097,52.2639,52.2639,73101.0
2021-05-27 13:35:00,57.08,57.1,57.04,57.1,115641.0,52.2731,52.2914,52.2365,52.2914,115641.0
2021-05-27 13:40:00,57.1,57.11,56.99,57.03,181534.0,52.2914,52.3006,52.1907,52.2273,181534.0
2021-05-27 13:45:00,57.03,57.04,56.99,57.04,176960.0,52.2273,52.2365,52.1907,52.2365,176960.0
2021-05-27 13:50:00,57.03,57.05,56.99,57.04,347443.0,52.2273,52.2456,52.1907,52.2365,347443.0
2021-05-27 13:55:00,57.03,57.03,56.97,56.98,112696.0,52.2273,52.2273,52.1724,52.1815,112696.0
2021-05-27 14:00:00,56.98,57.01,56.98,57.0,57296.0,52.1815,52.209,52.1815,52.1998,57296.0
2021-05-27 14:05:00,57.0,57.01,56.99,57.0,93930.0,52.1998,52.209,52.1907,52.1998,93930.0
2021-05-27 14:10:00,57.0,57.01,56.97,57.0,74286.0,52.1998,52.209,52.1724,52.1998,74286.0
2021-05-27 14:15:00,57.0,57.07,56.99,57.05,105040.0,52.1998,52.2639,52.1907,52.2456,105040.0
2021-05-27 14:20:00,57.06,57.11,57.06,57.09,82872.0,52.2548,52.3006,52.2548,52.2823,82872.0
2021-05-27 14:25:00,57.09,57.13,57.04,57.07,129059.0,52.2823,52.3189,52.2365,52.2639,129059.0
2021-05-27 14:30:00,57.06,57.13,57.05,57.07,168231.0,52.2548,52.3189,52.2456,52.2639,168231.0
2021-05-27 14:35:00,57.08,57.09,56.98,57.0,86502.0,52.2731,52.2823,52.1815,52.1998,86502.0
2021-05-27 14:40:00,57.01,57.02,56.98,57.01,30497.0,52.209,52.2181,52.1815,52.209,30497.0
2021-05-27 14:45:00,57.01,57.01,56.98,56.99,35292.0,52.209,52.209,52.1815,52.1907,35292.0
2021-05-27 14:50:00,57.0,57.01,56.92,56.95,89075.0,52.1998,52.209,52.1266,52.154,89075.0
2021-05-27 14:55:00,56.95,56.96,56.91,56.93,106680.0,52.154,52.1632,52.1174,52.1357,106680.0
2021-05-27 15:00:00,56.92,56.93,56.88,56.89,77062.0,52.1266,52.1357,52.0899,52.0991,77062.0
2021-05-27 15:05:00,56.89,56.89,56.84,56.89,100942.0,52.0991,52.0991,52.0533,52.0991,100942.0
2021-05-27 15:10:00,56.88,56.9,56.84,56.88,85197.0,52.0899,52.1083,52.0533,52.0899,85197.0
2021-05-27 15:15:00,56.88,56.89,56.83,56.85,57216.0,52.0899,52.0991,52.0441,52.0625,57216.0
2021-05-27 15:20:00,56.85,56.86,56.83,56.84,80723.0,52.0625,52.0716,52.0441,52.0533,80723.0
2021-05-27 15:25:00,56.85,56.85,56.82,56.84,81230.0,52.0625,52.0625,52.035,52.0533,81230.0
2021-05-27 15:30:00,56.84,56.87,56.83,56.85,84056.0,52.0533,52.0808,52.0441,52.0625,84056.0
2021-05-27 15:35:00,56.85,56.86,56.83,56.83,75869.0,52.0625,52.0716,52.0441,52.0441,75869.0
2021-05-27 15:40:00,56.84,56.87,56.82,56.83,152621.0,52.0533,52.0808,52.035,52.0441,152621.0
2021-05-27 15:45:00,56.83,56.86,56.82,56.83,148040.0,52.0441,52.0716,52.035,52.0441,148040.0
2021-05-27 15:50:00,56.83,56.95,56.83,56.95,205887.0,52.0441,52.154,52.0441,52.154,205887.0
2021-05-27 15:55:00,56.94,56.94,56.86,56.9,323472.0,52.1449,52.1449,52.0716,52.1083,323472.0
2021-05-28 09:30:00,56.75,57.09,56.73,57.07,161473.0,51.9709,52.2823,51.9526,52.2639,161473.0
2021-05-28 09:35:00,57.06,57.18,57.06,57.12,114987.0,52.2548,52.3647,52.2548,52.3097,114987.0
2021-05-28 09:40:00,57.13,57.16,57.08,57.09,58177.0,52.3189,52.3464,52.2731,52.2823,58177.0
2021-05-28 09:45:00,57.09,57.28,57.09,57.2,111261.0,52.2823,52.4562,52.2823,52.383,111261.0
2021-05-28 09:50:00,57.21,57.28,57.18,57.19,54188.0,52.3921,52.4562,52.3647,52.3738,54188.0
2021-05-28 09:55:00,57.19,57.34,57.18,57.32,108620.0,52.3738,52.5112,52.3647,52.4929,108620.0
2021-05-28 10:00:00,57.32,57.36,57.29,57.33,66754.0,52.4929,52.5295,52.4654,52.502,66754.0
2021-05-28 10:05:00,57.33,57.39,57.32,57.38,82901.0,52.502,52.557,52.4929,52.5478,82901.0
2021-05-28 10:10:00,57.38,57.43,57.36,57.37,79658.0,52.5478,52.5936,52.5295,52.5387,79658.0
2021-05-28 10:15:00,57.37,57.38,57.3,57.31,56247.0,52.5387,52.5478,52.4746,52.4837,56247.0
2021-05-28 10:20:00,57.31,57.36,57.29,57.34,90588.0,52.4837,52.5295,52.4654,52.5112,90588.0
2021-05-28 10:25:00,57.34,57.36,57.31,57.35,70947.0,52.5112,52.5295,52.4837,52.5204,70947.0
2021-05-28 10:30:00,57.35,57.43,57.34,57.43,58622.0,52.5204,52.5936,52.5112,52.5936,58622.0
2021-05-28 10:35:00,57.42,57.42,57.35,57.36,80815.0,52.5845,52.5845,52.5204,52.5295,80815.0
2021-05-28 10:40:00,57.36,57.39,57.34,57.37,48030.0,52.5295,52.557,52.5112,52.5387,48030.0
2021-05-28 10:45:00,57.36,57.37,57.26,57.27,50045.0,52.5295,52.5387,52.4379,52.4471,50045.0
2021-05-28 10:50:00,57.27,57.32,57.21,57.22,63805.0,52.4471,52.4929,52.3921,52.4013,63805.0
2021-05-28 10:55:00,57.22,57.23,57.17,57.2,69899.0,52.4013,52.4105,52.3555,52.383,69899.0
2021-05-28 11:00:00,57.19,57.21,57.17,57.19,53349.0,52.3738,52.3921,52.3555,52.3738,53349.0
2021-05-28 11:05:00,57.19,57.19,57.11,57.16,84384.0,52.3738,52.3738,52.3006,52.3464,84384.0
2021-05-28 11:10:00,57.16,57.16,57.1,57.11,45225.0,52.3464,52.3464,52.2914,52.3006,45225.0
2021-05-28 11:15:00,57.11,57.13,57.07,57.12,72430.0,52.3006,52.3189,52.2639,52.3097,72430.0
2021-05-28 11:20:00,57.12,57.13,57.06,57.1,42395.0,52.3097,52.3189,52.2548,52.2914,42395.0
2021-05-28 11:25:00,57.1,57.11,57.02,57.07,81447.0,52.2914,52.3006,52.2181,52.2639,81447.0
2021-05-28 11:30:00,57.07,57.12,56.97,57.02,132651.0,52.2639,52.3097,52.1724,52.2181,132651.0
2021-05-28 11:35:00,57.02,57.06,57.01,57.03,59687.0,52.2181,52.2548,52.209,52.2273,59687.0
2021-05-28 11:40:00,57.02,57.04,57.0,57.0,48380.0,52.2181,52.2365,52.1998,52.1998,48380.0
2021-05-28 11:45:00,57.0,57.01,56.98,56.98,17320.0,52.1998,52.209,52.1815,52.1815,17320.0
2021-05-28 11:50:00,56.98,56.99,56.96,56.98,15906.0,52.1815,52.1907,52.1632,52.1815,15906.0
2021-05-28 11:55:00,56.99,56.99,56.93,56.94,24646.0,52.1907,52.1907,52.1357,52.1449,24646.0
2021-05-28 12:00:00,56.94,56.94,56.89,56.9,31679.0,52.1449,52.1449,52.0991,52.1083,31679.0
2021-05-28 12:05:00,56.9,56.92,56.87,56.89,60862.0,52.1083,52.1266,52.0808,52.0991,60862.0
2021-05-28 12:10:00,56.89,56.91,56.87,56.91,39253.0,52.0991,52.1174,52.0808,52.1174,39253.0
2021-05-28 12:15:00,56.91,56.92,56.87,56.88,23109.0,52.1174,52.1266,52.0808,52.0899,23109.0
2021-05-28 12:20:00,56.88,56.88,56.84,56.87,21766.0,52.0899,52.0899,52.0533,52.0808,21766.0
2021-05-28 12:25:00,56.86,56.9,56.86,56.87,20032.0,52.0716,52.1083,52.0716,52.0808,20032.0
2021-05-28 12:30:00,56.87,56.88,56.85,56.86,22307.0,52.0808,52.0899,52.0625,52.0716,22307.0
2021-05-28 12:35:00,56.86,56.88,56.85,56.88,27773.0,52.0716,52.0899,52.0625,52.0899,27773.0
2021-05-28 12:40:00,56.88,56.88,56.84,56.85,16981.0,52.0899,52.0899,52.0533,52.0625,16981.0
2021-05-28 12:45:00,56.84,56.85,56.78,56.81,53587.0,52.0533,52.0625,51.9984,52.0258,53587.0
2021-05-28 12:50:00,56.82,56.84,56.8,56.81,13685.0,52.035,52.0533,52.0167,52.0258,13685.0
2021-05-28 12:55:00,56.8,56.83,56.8,56.83,30464.0,52.0167,52.0441,52.0167,52.0441,30464.0
2021-05-28 13:00:00,56.83,56.84,56.82,56.83,17676.0,52.0441,52.0533,52.035,52.0441,17676.0
2021-05-28 13:05:00,56.82,56.83,56.79,56.8,23595.0,52.035,52.0441,52.0075,52.0167,23595.0
2021-05-28 13:10:00,56.8,56.82,56.79,56.8,23503.0,52.0167,52.035,52.0075,52.0167,23503.0
2021-05-28 13:15:00,56.8,56.81,56.79,56.8,18868.0,52.0167,52.0258,52.0075,52.0167,18868.0
2021-05-28 13:20:00,56.8,56.8,56.78,56.78,11318.0,52.0167,52.0167,51.9984,51.9984,11318.0
2021-05-28 13:25:00,56.78,56.79,56.75,56.77,29498.0,51.9984,52.0075,51.9709,51.9892,29498.0
2021-05-28 13:30:00,56.76,56.8,56.76,56.78,22967.0,51.98,52.0167,51.98,51.9984,22967.0
2021-05-28 13:35:00,56.78,56.79,56.74,56.75,47221.0,51.9984,52.0075,51.9617,51.9709,47221.0
2021-05-28 13:40:00,56.74,56.76,56.73,56.75,13536.0,51.9617,51.98,51.9526,51.9709,13536.0
2021-05-28 13:45:00,56.75,56.77,56.73,56.76,39587.0,51.9709,51.9892,51.9526,51.98,39587.0
2021-05-28 13:50:00,56.75,56.75,56.73,56.74,19506.0,51.9709,51.9709,51.9526,51.9617,19506.0
2021-05-28 13:55:00,56.73,56.74,56.71,56.73,26715.0,51.9526,51.9617,51.9343,51.9526,26715.0
2021-05-28 14:00:00,56.72,56.74,56.7,56.72,34960.0,51.9434,51.9617,51.9251,51.9434,34960.0
2021-05-28 14:05:00,56.71,56.74,56.7,56.72,50267.0,51.9343,51.9617,51.9251,51.9434,50267.0
2021-05-28 14:10:00,56.73,56.75,56.7,56.74,30735.0,51.9526,51.9709,51.9251,51.9617,30735.0
2021-05-28 14:15:00,56.74,56.77,56.73,56.75,23361.0,51.9617,51.9892,51.9526,51.9709,23361.0
2021-05-28 14:20:00,56.74,56.76,56.73,56.74,26053.0,51.9617,51.98,51.9526,51.9617,26053.0
2021-05-28 14:25:00,56.75,56.79,56.73,56.79,40562.0,51.9709,52.0075,51.9526,52.0075,40562.0
2021-05-28 14:30:00,56.79,56.79,56.75,56.78,31830.0,52.0075,52.0075,51.9709,51.9984,31830.0
2021-05-28 14:35:00,56.78,56.78,56.74,56.76,33955.0,51.9984,51.9984,51.9617,51.98,33955.0
2021-05-28 14:40:00,56.76,56.79,56.75,56.77,26091.0,51.98,52.0075,51.9709,51.9892,26091.0
2021-05-28 14:45:00,56.78,56.8,56.78,56.79,12661.0,51.9984,52.0167,51.9984,52.0075,12661.0
2021-05-28 14:50:00,56.79,56.81,56.76,56.78,52485.0,52.0075,52.0258,51.98,51.9984,52485.0
2021-05-28 14:55:00,56.79,56.81,56.77,56.78,23911.0,52.0075,52.0258,51.9892,51.9984,23911.0
2021-05-28 15:00:00,56.78,56.79,56.76,56.78,28196.0,51.9984,52.0075,51.98,51.9984,28196.0
2021-05-28 15:05:00,56.78,56.8,56.77,56.8,30426.0,51.9984,52.0167,51.9892,52.0167,30426.0
2021-05-28 15:10:00,56.8,56.8,56.76,56.78,24259.0,52.0167,52.0167,51.98,51.9984,24259.0
2021-05-28 15:15:00,56.78,56.8,56.76,56.77,57528.0,51.9984,52.0167,51.98,51.9892,57528.0
2021-05-28 15:20:00,56.77,56.79,56.76,56.78,33875.0,51.9892,52.0075,51.98,51.9984,33875.0
2021-05-28 15:25:00,56.78,56.78,56.75,56.77,31307.0,51.9984,51.9984,51.9709,51.9892,31307.0
2021-05-28 15:30:00,56.76,56.78,56.74,56.75,47044.0,51.98,51.9984,51.9617,51.9709,47044.0
2021-05-28 15:35:00,56.75,56.81,56.75,56.8,62740.0,51.9709,52.0258,51.9709,52.0167,62740.0
2021-05-28 15:40:00,56.8,56.82,56.76,56.78,64762.0,52.0167,52.035,51.98,51.9984,64762.0
2021-05-28 15:45:00,56.78,56.81,56.77,56.8,57221.0,51.9984,52.0258,51.9892,52.0167,57221.0
2021-05-28 15:50:00,56.81,56.82,56.75,56.76,90100.0,52.0258,52.035,51.9709,51.98,90100.0
2021-05-28 15:55:00,56.76,56.82,56.72,56.76,272010.0,51.98,52.035,51.9434,51.98,272010.0
2021-06-01 09:30:00,57.15,57.16,56.73,56.73,339522.0,52.3372,52.3464,51.9526,51.9526,339522.0
2021-06-01 09:35:00,56.74,56.8,56.64,56.73,186470.0,51.9617,52.0167,51.8701,51.9526,186470.0
2021-06-01 09:40:00,56.74,56.74,56.58,56.59,173602.0,51.9617,51.9617,51.8152,51.8244,173602.0
2021-06-01 09:45:00,56.59,56.64,56.48,56.48,141303.0,51.8244,51.8701,51.7236,51.7236,141303.0
2021-06-01 09:50:00,56.48,56.5,56.34,56.4,181413.0,51.7236,51.7419,51.5954,51.6504,181413.0
2021-06-01 09:55:00,56.4,56.57,56.37,56.56,132240.0,51.6504,51.806,51.6229,51.7969,132240.0
2021-06-01 10:00:00,56.56,56.58,56.38,56.39,68731.0,51.7969,51.8152,51.632,51.6412,68731.0
2021-06-01 10:05:00,56.38,56.42,56.35,56.38,117110.0,51.632,51.6687,51.6046,51.632,117110.0
2021-06-01 10:10:00,56.38,56.46,56.35,56.38,305448.0,51.632,51.7053,51.6046,51.632,305448.0
2021-06-01 10:15:00,56.38,56.43,56.32,56.36,87503.0,51.632,51.6778,51.5771,51.6137,87503.0
2021-06-01 10:20:00,56.37,56.41,56.31,56.37,101575.0,51.6229,51.6595,51.5679,51.6229,101575.0
2021-06-01 10:25:00,56.38,56.45,56.37,56.41,68355.0,51.632,51.6961,51.6229,51.6595,68355.0
2021-06-01 10:30:00,56.41,56.42,56.33,56.41,84142.0,51.6595,51.6687,51.5863,51.6595,84142.0
2021-06-01 10:35:00,56.41,56.41,56.31,56.39,145512.0,51.6595,51.6595,51.5679,51.6412,145512.0
2021-06-01 10:40:00,56.39,56.45,56.38,56.38,63524.0,51.6412,51.6961,51.632,51.632,63524.0
2021-06-01 10:45:00,56.38,56.38,56.32,56.33,76789.0,51.632,51.632,51.5771,51.5863,76789.0
2021-06-01 10:50:00,56.34,56.37,56.28,56.3,114957.0,51.5954,51.6229,51.5405,51.5588,114957.0
2021-06-01 10:55:00,56.3,56.38,56.29,56.35,95957.0,51.5588,51.632,51.5496,51.6046,95957.0
2021-06-01 11:00:00,56.34,56.38,56.33,56.38,40923.0,51.5954,51.632,51.5863,51.632,40923.0
2021-06-01 11:05:00,56.37,56.38,56.34,56.37,77371.0,51.6229,51.632,51.5954,51.6229,77371.0
2021-06-01 11:10:00,56.39,56.41,56.37,56.39,39459.0,51.6412,51.6595,51.6229,51.6412,39459.0
2021-06-01 11:15:00,56.4,56.41,56.33,56.34,45324.0,51.6504,51.6595,51.5863,51.5954,45324.0
2021-06-01 11:20:00,56.34,56.38,56.34,56.34,48770.0,51.5954,51.632,51.5954,51.5954,48770.0
2021-06-01 11:25:00,56.34,56.34,56.25,56.27,39841.0,51.5954,51.5954,51.513,51.5313,39841.0
2021-06-01 11:30:00,56.28,56.32,56.25,56.31,170896.0,51.5405,51.5771,51.513,51.5679,170896.0
2021-06-01 11:35:00,56.31,56.39,56.3,56.39,29235.0,51.5679,51.6412,51.5588,51.6412,29235.0
2021-06-01 11:40:00,56.38,56.42,56.36,56.37,38399.0,51.632,51.6687,51.6137,51.6229,38399.0
2021-06-01 11:45:00,56.37,56.41,56.36,56.4,32522.0,51.6229,51.6595,51.6137,51.6504,32522.0
2021-06-01 11:50:00,56.41,56.41,56.37,56.39,31362.0,51.6595,51.6595,51.6229,51.6412,31362.0
2021-06-01 11:55:00,56.39,56.41,56.37,56.38,47160.0,51.6412,51.6595,51.6229,51.632,47160.0
2021-06-01 12:00:00,56.39,56.42,56.37,56.42,10994.0,51.6412,51.6687,51.6229,51.6687,10994.0
2021-06-01 12:05:00,56.41,56.43,56.37,56.38,48111.0,51.6595,51.6778,51.6229,51.632,48111.0
2021-06-01 12:10:00,56.37,56.37,56.34,56.36,22697.0,51.6229,51.6229,51.5954,51.6137,22697.0
2021-06-01 12:15:00,56.36,56.39,56.34,56.37,27611.0,51.6137,51.6412,51.5954,51.6229,27611.0
2021-06-01 12:20:00,56.37,56.37,56.32,56.35,29765.0,51.6229,51.6229,51.5771,51.6046,29765.0
2021-06-01 12:25:00,56.35,56.36,56.33,56.36,12243.0,51.6046,51.6137,51.5863,51.6137,12243.0
2021-06-01 12:30:00,56.35,56.36,56.32,56.34,14377.0,51.6046,51.6137,51.5771,51.5954,14377.0
2021-06-01 12:35:00,56.34,56.35,56.32,56.33,41711.0,51.5954,51.6046,51.5771,51.5863,41711.0
2021-06-01 12:40:00,56.33,56.37,56.31,56.37,25298.0,51.5863,51.6229,51.5679,51.6229,25298.0
2021-06-01 12:45:00,56.37,56.37,56.3,56.3,26990.0,51.6229,51.6229,51.5588,51.5588,26990.0
2021-06-01 12:50:00,56.3,56.31,56.29,56.3,20398.0,51.5588,51.5679,51.5496,51.5588,20398.0
2021-06-01 12:55:00,56.29,56.38,56.27,56.28,184471.0,51.5496,51.632,51.5313,51.5405,184471.0
2021-06-01 13:00:00,56.29,56.32,56.28,56.31,35569.0,51.5496,51.5771,51.5405,51.5679,35569.0
2021-06-01 13:05:00,56.3,56.34,56.29,56.32,36335.0,51.5588,51.5954,51.5496,51.5771,36335.0
2021-06-01 13:10:00,56.32,56.33,56.29,56.3,17947.0,51.5771,51.5863,51.5496,51.5588,17947.0
2021-06-01 13:15:00,56.31,56.32,56.25,56.25,19899.0,51.5679,51.5771,51.513,51.513,19899.0
2021-06-01 13:20:00,56.25,56.29,56.25,56.28,28442.0,51.513,51.5496,51.513,51.5405,28442.0
2021-06-01 13:25:00,56.28,56.28,56.23,56.23,49931.0,51.5405,51.5405,51.4947,51.4947,49931.0
2021-06-01 13:30:00,56.23,56.24,56.21,56.23,53513.0,51.4947,51.5038,51.4764,51.4947,53513.0
2021-06-01 13:35:00,56.23,56.24,56.22,56.23,33771.0,51.4947,51.5038,51.4855,51.4947,33771.0
2021-06-01 13:40:00,56.24,56.24,56.2,56.22,58180.0,51.5038,51.5038,51.4672,51.4855,58180.0
2021-06-01 13:45:00,56.22,56.25,56.21,56.23,49669.0,51.4855,51.513,51.4764,51.4947,49669.0
2021-06-01 13:50:00,56.23,56.27,56.23,56.27,21762.0,51.4947,51.5313,51.4947,51.5313,21762.0
2021-06-01 13:55:00,56.27,56.31,56.26,56.3,15610.0,51.5313,51.5679,51.5221,51.5588,15610.0
2021-06-01 14:00:00,56.29,56.34,56.28,56.34,36622.0,51.5496,51.5954,51.5405,51.5954,36622.0
2021-06-01 14:05:00,56.33,56.39,56.33,56.39,26057.0,51.5863,51.6412,51.5863,51.6412,26057.0
2021-06-01 14:10:00,56.39,56.4,56.37,56.38,29674.0,51.6412,51.6504,51.6229,51.632,29674.0
2021-06-01 14:15:00,56.38,56.4,56.38,56.39,16318.0,51.632,51.6504,51.632,51.6412,16318.0
2021-06-01 14:20:00,56.38,56.39,56.34,56.36,31385.0,51.632,51.6412,51.5954,51.6137,31385.0
2021-06-01 14:25:00,56.35,56.36,56.32,56.32,22824.0,51.6046,51.6137,51.5771,51.5771,22824.0
2021-06-01 14:30:00,56.33,56.38,56.31,56.38,34768.0,51.5863,51.632,51.5679,51.632,34768.0
2021-06-01 14:35:00,56.36,56.41,56.36,56.4,22342.0,51.6137,51.6595,51.6137,51.6504,22342.0
2021-06-01 14:40:00,56.4,56.42,56.4,56.42,18867.0,51.6504,51.6687,51.6504,51.6687,18867.0
2021-06-01 14:45:00,56.41,56.43,56.41,56.41,24688.0,51.6595,51.6778,51.6595,51.6595,24688.0
2021-06-01 14:50:00,56.42,56.42,56.38,56.4,35661.0,51.6687,51.6687,51.632,51.6504,35661.0
2021-06-01 14:55:00,56.4,56.4,56.36,56.39,33220.0,51.6504,51.6504,51.6137,51.6412,33220.0
2021-06-01 15:00:00,56.39,56.41,56.38,56.4,27492.0,51.6412,51.6595,51.632,51.6504,27492.0
2021-06-01 15:05:00,56.41,56.41,56.35,56.37,48859.0,51.6595,51.6595,51.6046,51.6229,48859.0
2021-06-01 15:10:00,56.37,56.38,56.35,56.36,70330.0,51.6229,51.632,51.6046,51.6137,70330.0
2021-06-01 15:15:00,56.36,56.38,56.34,56.36,75196.0,51.6137,51.632,51.5954,51.6137,75196.0
2021-06-01 15:20:00,56.36,56.4,56.35,56.39,49192.0,51.6137,51.6504,51.6046,51.6412,49192.0
2021-06-01 15:25:00,56.38,56.39,56.34,56.35,26460.0,51.632,51.6412,51.5954,51.6046,26460.0
2021-06-01 15:30:00,56.34,56.34,56.26,56.29,94034.0,51.5954,51.5954,51.5221,51.5496,94034.0
2021-06-01 15:35:00,56.29,56.3,56.23,56.23,69510.0,51.5496,51.5588,51.4947,51.4947,69510.0
2021-06-01 15:40:00,56.23,56.24,56.19,56.2,86776.0,51.4947,51.5038,51.458,51.4672,86776.0
2021-06-01 15:45:00,56.2,56.24,56.19,56.23,147025.0,51.4672,51.5038,51.458,51.4947,147025.0
2021-06-01 15:50:00,56.24,56.28,56.14,56.25,393596.0,51.5038,51.5405,51.4123,51.513,393596.0
2021-06-01 15:55:00,56.25,56.31,56.24,56.27,295743.0,51.513,51.5679,51.5038,51.5313,295743.0
2021-06-02 09:30:00,55.88,56.07,55.86,56.07,288212.0,51.1741,51.3481,51.1558,51.3481,288212.0
2021-06-02 09:35:00,56.06,56.07,55.96,55.98,141515.0,51.339,51.3481,51.2474,51.2657,141515.0
2021-06-02 09:40:00,55.98,56.09,55.98,56.04,148597.0,51.2657,51.3665,51.2657,51.3207,148597.0
2021-06-02 09:45:00,56.04,56.14,56.02,56.13,74821.0,51.3207,51.4123,51.3024,51.4031,74821.0
2021-06-02 09:50:00,56.13,56.17,56.09,56.16,64816.0,51.4031,51.4397,51.3665,51.4306,64816.0
2021-06-02 09:55:00,56.16,56.2,56.1,56.15,66191.0,51.4306,51.4672,51.3756,51.4214,66191.0
2021-06-02 10:00:00,56.15,56.15,56.04,56.06,83156.0,51.4214,51.4214,51.3207,51.339,83156.0
2021-06-02 10:05:00,56.06,56.13,56.05,56.11,69058.0,51.339,51.4031,51.3298,51.3848,69058.0
2021-06-02 10:10:00,56.11,56.11,56.02,56.04,54856.0,51.3848,51.3848,51.3024,51.3207,54856.0
2021-06-02 10:15:00,56.05,56.11,56.04,56.08,83021.0,51.3298,51.3848,51.3207,51.3573,83021.0
2021-06-02 10:20:00,56.08,56.11,56.08,56.11,27212.0,51.3573,51.3848,51.3573,51.3848,27212.0
2021-06-02 10:25:00,56.11,56.19,56.11,56.13,61003.0,51.3848,51.458,51.3848,51.4031,61003.0
2021-06-02 10:30:00,56.14,56.22,56.14,56.17,84042.0,51.4123,51.4855,51.4123,51.4397,84042.0
2021-06-02 10:35:00,56.17,56.18,56.1,56.12,48499.0,51.4397,51.4489,51.3756,51.3939,48499.0
2021-06-02 10:40:00,56.12,56.13,56.05,56.07,100513.0,51.3939,51.4031,51.3298,51.3481,100513.0
2021-06-02 10:45:00,56.07,56.09,56.03,56.05,77702.0,51.3481,51.3665,51.3115,51.3298,77702.0
2021-06-02 10:50:00,56.04,56.08,56.03,56.06,36977.0,51.3207,51.3573,51.3115,51.339,36977.0
2021-06-02 10:55:00,56.07,56.09,56.04,56.09,72260.0,51.3481,51.3665,51.3207,51.3665,72260.0
2021-06-02 11:00:00,56.09,56.12,56.03,56.04,61230.0,51.3665,51.3939,51.3115,51.3207,61230.0
2021-06-02 11:05:00,56.04,56.09,56.03,56.08,62530.0,51.3207,51.3665,51.3115,51.3573,62530.0
2021-06-02 11:10:00,56.08,56.17,56.08,56.16,33127.0,51.3573,51.4397,51.3573,51.4306,33127.0
2021-06-02 11:15:00,56.16,56.18,56.11,56.18,103771.0,51.4306,51.4489,51.3848,51.4489,103771.0
2021-06-02 11:20:00,56.18,56.19,56.12,56.14,65735.0,51.4489,51.458,51.3939,51.4123,65735.0
2021-06-02 11:25:00,56.14,56.15,56.11,56.13,93537.0,51.4123,51.4214,51.3848,51.4031,93537.0
2021-06-02 11:30:00,56.14,56.19,56.13,56.18,78840.0,51.4123,51.458,51.4031,51.4489,78840.0
2021-06-02 11:35:00,56.18,56.21,56.16,56.16,147481.0,51.4489,51.4764,51.4306,51.4306,147481.0
2021-06-02 11:40:00,56.16,56.21,56.15,56.21,35499.0,51.4306,51.4764,51.4214,51.4764,35499.0
2021-06-02 11:45:00,56.2,56.21,56.18,56.18,56249.0,51.4672,51.4764,51.4489,51.4489,56249.0
2021-06-02 11:50:00,56.17,56.22,56.17,56.21,84893.0,51.4397,51.4855,51.4397,51.4764,84893.0
2021-06-02 11:55:00,56.21,56.23,56.19,56.19,45715.0,51.4764,51.4947,51.458,51.458,45715.0
2021-06-02 12:00:00,56.2,56.21,56.18,56.18,25622.0,51.4672,51.4764,51.4489,51.4489,25622.0
2021-06-02 12:05:00,56.18,56.22,56.16,56.19,49149.0,51.4489,51.4855,51.4306,51.458,49149.0
2021-06-02 12:10:00,56.19,56.19,56.13,56.14,82565.0,51.458,51.458,51.4031,51.4123,82565.0
2021-06-02 12:15:00,56.14,56.16,56.09,56.1,87347.0,51.4123,51.4306,51.3665,51.3756,87347.0
2021-06-02 12:20:00,56.11,56.15,56.1,56.11,49498.0,51.3848,51.4214,51.3756,51.3848,49498.0
2021-06-02 12:25:00,56.1,56.17,56.1,56.15,79286.0,51.3756,51.4397,51.3756,51.4214,79286.0
2021-06-02 12:30:00,56.15,56.16,56.09,56.11,45644.0,51.4214,51.4306,51.3665,51.3848,45644.0
2021-06-02 12:35:00,56.1,56.13,56.08,56.1,68642.0,51.3756,51.4031,51.3573,51.3756,68642.0
2021-06-02 12:40:00,56.1,56.14,56.1,56.11,24310.0,51.3756,51.4123,51.3756,51.3848,24310.0
2021-06-02 12:45:00,56.11,56.14,56.1,56.13,38023.0,51.3848,51.4123,51.3756,51.4031,38023.0
2021-06-02 12:50:00,56.13,56.14,56.12,56.12,14704.0,51.4031,51.4123,51.3939,51.3939,14704.0
2021-06-02 12:55:00,56.12,56.18,56.12,56.16,55734.0,51.3939,51.4489,51.3939,51.4306,55734.0
2021-06-02 13:00:00,56.17,56.19,56.12,56.14,40138.0,51.4397,51.458,51.3939,51.4123,40138.0
2021-06-02 13:05:00,56.13,56.16,56.11,56.14,45443.0,51.4031,51.4306,51.3848,51.4123,45443.0
2021-06-02 13:10:00,56.15,56.15,56.1,56.1,31873.0,51.4214,51.4214,51.3756,51.3756,31873.0
2021-06-02 13:15:00,56.1,56.14,56.1,56.13,11851.0,51.3756,51.4123,51.3756,51.4031,11851.0
2021-06-02 13:20:00,56.13,56.13,56.07,56.08,24185.0,51.4031,51.4031,51.3481,51.3573,24185.0
2021-06-02 13:25:00,56.09,56.12,56.07,56.12,54827.0,51.3665,51.3939,51.3481,51.3939,54827.0
2021-06-02 13:30:00,56.11,56.13,56.08,56.1,25797.0,51.3848,51.4031,51.3573,51.3756,25797.0
2021-06-02 13:35:00,56.1,56.13,56.09,56.12,30088.0,51.3756,51.4031,51.3665,51.3939,30088.0
2021-06-02 13:40:00,56.13,56.14,56.11,56.13,22030.0,51.4031,51.4123,51.3848,51.4031,22030.0
2021-06-02 13:45:00,56.13,56.15,56.12,56.13,31172.0,51.4031,51.4214,51.3939,51.4031,31172.0
2021-06-02 13:50:00,56.13,56.17,56.12,56.16,56781.0,51.4031,51.4397,51.3939,51.4306,56781.0
2021-06-02 13:55:00,56.16,56.18,56.13,56.15,29488.0,51.4306,51.4489,51.4031,51.4214,29488.0
2021-06-02 14:00:00,56.14,56.19,56.14,56.18,31067.0,51.4123,51.458,51.4123,51.4489,31067.0
2021-06-02 14:05:00,56.17,56.17,56.12,56.13,42760.0,51.4397,51.4397,51.3939,51.4031,42760.0
2021-06-02 14:10:00,56.14,56.14,56.08,56.08,22979.0,51.4123,51.4123,51.3573,51.3573,22979.0
2021-06-02 14:15:00,56.09,56.14,56.08,56.13,20264.0,51.3665,51.4123,51.3573,51.4031,20264.0
2021-06-02 14:20:00,56.13,56.14,56.1,56.13,19507.0,51.4031,51.4123,51.3756,51.4031,19507.0
2021-06-02 14:25:00,56.12,56.14,56.11,56.14,24820.0,51.3939,51.4123,51.3848,51.4123,24820.0
2021-06-02 14:30:00,56.13,56.14,56.11,56.14,24821.0,51.4031,51.4123,51.3848,51.4123,24821.0
2021-06-02 14:35:00,56.14,56.15,56.12,56.14,15876.0,51.4123,51.4214,51.3939,51.4123,15876.0
2021-06-02 14:40:00,56.15,56.15,56.12,56.15,24043.0,51.4214,51.4214,51.3939,51.4214,24043.0
2021-06-02 14:45:00,56.14,56.15,56.12,56.13,39924.0,51.4123,51.4214,51.3939,51.4031,39924.0
2021-06-02 14:50:00,56.12,56.12,56.08,56.09,37132.0,51.3939,51.3939,51.3573,51.3665,37132.0
2021-06-02 14:55:00,56.09,56.12,56.08,56.12,16285.0,51.3665,51.3939,51.3573,51.3939,16285.0
2021-06-02 15:00:00,56.12,56.13,56.1,56.11,34301.0,51.3939,51.4031,51.3756,51.3848,34301.0
2021-06-02 15:05:00,56.12,56.14,56.1,56.13,27712.0,51.3939,51.4123,51.3756,51.4031,27712.0
2021-06-02 15:10:00,56.13,56.16,56.12,56.14,26418.0,51.4031,51.4306,51.3939,51.4123,26418.0
2021-06-02 15:15:00,56.14,56.18,56.14,56.15,27050.0,51.4123,51.4489,51.4123,51.4214,27050.0
2021-06-02 15:20:00,56.16,56.17,56.14,56.14,19255.0,51.4306,51.4397,51.4123,51.4123,19255.0
2021-06-02 15:25:00,56.15,56.16,56.13,56.13,31462.0,51.4214,51.4306,51.4031,51.4031,31462.0
2021-06-02 15:30:00,56.13,56.15,56.1,56.1,45490.0,51.4031,51.4214,51.3756,51.3756,45490.0
2021-06-02 15:35:00,56.11,56.11,56.09,56.09,34983.0,51.3848,51.3848,51.3665,51.3665,34983.0
2021-06-02 15:40:00,56.1,56.13,56.08,56.13,63014.0,51.3756,51.4031,51.3573,51.4031,63014.0
2021-06-02 15:45:00,56.13,56.13,56.07,56.08,77402.0,51.4031,51.4031,51.3481,51.3573,77402.0
2021-06-02 15:50:00,56.08,56.1,56.06,56.07,139645.0,51.3573,51.3756,51.339,51.3481,139645.0
2021-06-02 15:55:00,56.06,56.11,56.04,56.1,533210.0,51.339,51.3848,51.3207,51.3756,533210.0
2021-06-03 09:30:00,55.78,56.08,55.73,56.07,204193.0,51.0826,51.3573,51.0368,51.3481,204193.0
2021-06-03 09:35:00,56.06,56.11,56.02,56.03,80715.0,51.339,51.3848,51.3024,51.3115,80715.0
2021-06-03 09:40:00,56.03,56.09,55.99,55.99,76818.0,51.3115,51.3665,51.2749,51.2749,76818.0
2021-06-03 09:45:00,55.98,55.98,55.86,55.9,85518.0,51.2657,51.2657,51.1558,51.1925,85518.0
2021-06-03 09:50:00,55.9,55.94,55.89,55.91,104492.0,51.1925,51.2291,51.1833,51.2016,104492.0
2021-06-03 09:55:00,55.9,55.94,55.86,55.91,61986.0,51.1925,51.2291,51.1558,51.2016,61986.0
2021-06-03 10:00:00,55.91,56.01,55.89,55.96,120993.0,51.2016,51.2932,51.1833,51.2474,120993.0
2021-06-03 10:05:00,55.96,56.02,55.93,55.98,120057.0,51.2474,51.3024,51.2199,51.2657,120057.0
2021-06-03 10:10:00,55.98,56.11,55.98,56.11,93732.0,51.2657,51.3848,51.2657,51.3848,93732.0
2021-06-03 10:15:00,56.11,56.14,56.06,56.13,89022.0,51.3848,51.4123,51.339,51.4031,89022.0
2021-06-03 10:20:00,56.13,56.16,56.09,56.16,114141.0,51.4031,51.4306,51.3665,51.4306,114141.0
2021-06-03 10:25:00,56.15,56.15,56.05,56.05,86442.0,51.4214,51.4214,51.3298,51.3298,86442.0
2021-06-03 10:30:00,56.05,56.1,56.05,56.1,35046.0,51.3298,51.3756,51.3298,51.3756,35046.0
2021-06-03 10:35:00,56.1,56.15,56.07,56.07,64562.0,51.3756,51.4214,51.3481,51.3481,64562.0
2021-06-03 10:40:00,56.07,56.09,56.03,56.09,78983.0,51.3481,51.3665,51.3115,51.3665,78983.0
2021-06-03 10:45:00,56.09,56.14,56.08,56.11,96149.0,51.3665,51.4123,51.3573,51.3848,96149.0
2021-06-03 10:50:00,56.12,56.16,56.11,56.12,24446.0,51.3939,51.4306,51.3848,51.3939,24446.0
2021-06-03 10:55:00,56.13,56.19,56.12,56.19,50964.0,51.4031,51.458,51.3939,51.458,50964.0
2021-06-03 11:00:00,56.18,56.21,56.15,56.2,46594.0,51.4489,51.4764,51.4214,51.4672,46594.0
2021-06-03 11:05:00,56.2,56.26,56.2,56.24,38171.0,51.4672,51.5221,51.4672,51.5038,38171.0
2021-06-03 11:10:00,56.25,56.26,56.19,56.21,40001.0,51.513,51.5221,51.458,51.4764,40001.0
2021-06-03 11:15:00,56.22,56.22,56.12,56.14,40347.0,51.4855,51.4855,51.3939,51.4123,40347.0
2021-06-03 11:20:00,56.14,56.15,56.1,56.13,46411.0,51.4123,51.4214,51.3756,51.4031,46411.0
2021-06-03 11:25:00,56.12,56.16,56.11,56.14,51442.0,51.3939,51.4306,51.3848,51.4123,51442.0
2021-06-03 11:30:00,56.14,56.14,56.03,56.08,131427.0,51.4123,51.4123,51.3115,51.3573,131427.0
2021-06-03 11:35:00,56.09,56.09,56.05,56.06,20175.0,51.3665,51.3665,51.3298,51.339,20175.0
2021-06-03 11:40:00,56.05,56.06,56.01,56.02,10961.0,51.3298,51.339,51.2932,51.3024,10961.0
2021-06-03 11:45:00,56.01,56.03,55.99,55.99,12398.0,51.2932,51.3115,51.2749,51.2749,12398.0
2021-06-03 11:50:00,56.0,56.02,55.99,56.02,29305.0,51.284,51.3024,51.2749,51.3024,29305.0
2021-06-03 11:55:00,56.02,56.05,56.02,56.04,17367.0,51.3024,51.3298,51.3024,51.3207,17367.0
2021-06-03 12:00:00,56.05,56.05,56.0,56.0,31706.0,51.3298,51.3298,51.284,51.284,31706.0
2021-06-03 12:05:00,56.0,56.01,55.97,56.01,24443.0,51.284,51.2932,51.2566,51.2932,24443.0
2021-06-03 12:10:00,56.01,56.02,55.99,56.0,21905.0,51.2932,51.3024,51.2749,51.284,21905.0
2021-06-03 12:15:00,56.0,56.0,55.95,55.98,37149.0,51.284,51.284,51.2383,51.2657,37149.0
2021-06-03 12:20:00,55.98,55.99,55.96,55.98,10518.0,51.2657,51.2749,51.2474,51.2657,10518.0
2021-06-03 12:25:00,55.98,56.0,55.97,56.0,20141.0,51.2657,51.284,51.2566,51.284,20141.0
2021-06-03 12:30:00,55.99,56.04,55.99,56.03,29609.0,51.2749,51.3207,51.2749,51.3115,29609.0
2021-06-03 12:35:00,56.04,56.08,56.04,56.08,25162.0,51.3207,51.3573,51.3207,51.3573,25162.0
2021-06-03 12:40:00,56.08,56.11,56.07,56.1,22181.0,51.3573,51.3848,51.3481,51.3756,22181.0
2021-06-03 12:45:00,56.1,56.13,56.09,56.13,40804.0,51.3756,51.4031,51.3665,51.4031,40804.0
2021-06-03 12:50:00,56.13,56.14,56.12,56.14,99375.0,51.4031,51.4123,51.3939,51.4123,99375.0
2021-06-03 12:55:00,56.13,56.2,56.12,56.2,148164.0,51.4031,51.4672,51.3939,51.4672,148164.0
2021-06-03 13:00:00,56.2,56.23,56.19,56.21,67058.0,51.4672,51.4947,51.458,51.4764,67058.0
2021-06-03 13:05:00,56.22,56.22,56.16,56.2,55708.0,51.4855,51.4855,51.4306,51.4672,55708.0
2021-06-03 13:10:00,56.2,56.24,56.18,56.23,45187.0,51.4672,51.5038,51.4489,51.4947,45187.0
2021-06-03 13:15:00,56.23,56.23,56.21,56.23,44587.0,51.4947,51.4947,51.4764,51.4947,44587.0
2021-06-03 13:20:00,56.23,56.26,56.23,56.25,28987.0,51.4947,51.5221,51.4947,51.513,28987.0
2021-06-03 13:25:00,56.25,56.28,56.25,56.26,42322.0,51.513,51.5405,51.513,51.5221,42322.0
2021-06-03 13:30:00,56.26,56.27,56.24,56.24,21439.0,51.5221,51.5313,51.5038,51.5038,21439.0
2021-06-03 13:35:00,56.24,56.27,56.22,56.27,62220.0,51.5038,51.5313,51.4855,51.5313,62220.0
2021-06-03 13:40:00,56.27,56.33,56.26,56.3,84438.0,51.5313,51.5863,51.5221,51.5588,84438.0
2021-06-03 13:45:00,56.3,56.32,56.3,56.32,32814.0,51.5588,51.5771,51.5588,51.5771,32814.0
2021-06-03 13:50:00,56.31,56.35,56.31,56.33,25391.0,51.5679,51.6046,51.5679,51.5863,25391.0
2021-06-03 13:55:00,56.34,56.35,56.33,56.34,13741.0,51.5954,51.6046,51.5863,51.5954,13741.0
2021-06-03 14:00:00,56.34,56.35,56.32,56.32,32569.0,51.5954,51.6046,51.5771,51.5771,32569.0
2021-06-03 14:05:00,56.32,56.34,56.32,56.33,37233.0,51.5771,51.5954,51.5771,51.5863,37233.0
2021-06-03 14:10:00,56.34,56.37,56.33,56.36,78617.0,51.5954,51.6229,51.5863,51.6137,78617.0
2021-06-03 14:15:00,56.36,56.38,56.35,56.38,49472.0,51.6137,51.632,51.6046,51.632,49472.0
2021-06-03 14:20:00,56.38,56.39,56.37,56.37,20538.0,51.632,51.6412,51.6229,51.6229,20538.0
2021-06-03 14:25:00,56.37,56.39,56.35,56.36,40014.0,51.6229,51.6412,51.6046,51.6137,40014.0
2021-06-03 14:30:00,56.35,56.38,56.35,56.37,20657.0,51.6046,51.632,51.6046,51.6229,20657.0
2021-06-03 14:35:00,56.37,56.39,56.37,56.38,24967.0,51.6229,51.6412,51.6229,51.632,24967.0
2021-06-03 14:40:00,56.38,56.39,56.37,56.37,24746.0,51.632,51.6412,51.6229,51.6229,24746.0
2021-06-03 14:45:00,56.37,56.38,56.35,56.35,21751.0,51.6229,51.632,51.6046,51.6046,21751.0
2021-06-03 14:50:00,56.35,56.37,56.33,56.36,46139.0,51.6046,51.6229,51.5863,51.6137,46139.0
2021-06-03 14:55:00,56.35,56.36,56.32,56.32,11407.0,51.6046,51.6137,51.5771,51.5771,11407.0
2021-06-03 15:00:00,56.32,56.37,56.32,56.36,25524.0,51.5771,51.6229,51.5771,51.6137,25524.0
2021-06-03 15:05:00,56.36,56.36,56.33,56.36,20487.0,51.6137,51.6137,51.5863,51.6137,20487.0
2021-06-03 15:10:00,56.36,56.37,56.31,56.31,54194.0,51.6137,51.6229,51.5679,51.5679,54194.0
2021-06-03 15:15:00,56.31,56.32,56.27,56.28,42845.0,51.5679,51.5771,51.5313,51.5405,42845.0
2021-06-03 15:20:00,56.28,56.29,56.24,56.25,58152.0,51.5405,51.5496,51.5038,51.513,58152.0
2021-06-03 15:25:00,56.25,56.29,56.22,56.29,68958.0,51.513,51.5496,51.4855,51.5496,68958.0
2021-06-03 15:30:00,56.29,56.35,56.28,56.33,63541.0,51.5496,51.6046,51.5405,51.5863,63541.0
2021-06-03 15:35:00,56.33,56.36,56.33,56.35,20262.0,51.5863,51.6137,51.5863,51.6046,20262.0
2021-06-03 15:40:00,56.35,56.39,56.34,56.37,73412.0,51.6046,51.6412,51.5954,51.6229,73412.0
2021-06-03 15:45:00,56.36,56.36,56.3,56.31,58436.0,51.6137,51.6137,51.5588,51.5679,58436.0
2021-06-03 15:50:00,56.31,56.32,56.23,56.25,208032.0,51.5679,51.5771,51.4947,51.513,208032.0
2021-06-03 15:55:00,56.25,56.28,56.24,56.26,190456.0,51.513,51.5405,51.5038,51.5221,190456.0
2021-06-04 09:30:00,56.64,56.72,56.6,56.61,165777.0,51.8701,51.9434,51.8335,51.8427,165777.0
2021-06-04 09:35:00,56.61,56.65,56.57,56.65,172733.0,51.8427,51.8793,51.806,51.8793,172733.0
2021-06-04 09:40:00,56.65,56.74,56.63,56.73,125122.0,51.8793,51.9617,51.861,51.9526,125122.0
2021-06-04 09:45:00,56.73,56.85,56.73,56.85,128180.0,51.9526,52.0625,51.9526,52.0625,128180.0
2021-06-04 09:50:00,56.86,56.94,56.84,56.85,166083.0,52.0716,52.1449,52.0533,52.0625,166083.0
2021-06-04 09:55:00,56.84,56.85,56.77,56.81,68620.0,52.0533,52.0625,51.9892,52.0258,68620.0
2021-06-04 10:00:00,56.81,56.96,56.81,56.96,188183.0,52.0258,52.1632,52.0258,52.1632,188183.0
2021-06-04 10:05:00,56.96,56.97,56.87,56.94,84941.0,52.1632,52.1724,52.0808,52.1449,84941.0
2021-06-04 10:10:00,56.93,56.94,56.87,56.89,64684.0,52.1357,52.1449,52.0808,52.0991,64684.0
2021-06-04 10:15:00,56.89,56.95,56.89,56.91,108242.0,52.0991,52.154,52.0991,52.1174,108242.0
2021-06-04 10:20:00,56.91,56.94,56.85,56.87,45514.0,52.1174,52.1449,52.0625,52.0808,45514.0
2021-06-04 10:25:00,56.86,56.89,56.82,56.82,155447.0,52.0716,52.0991,52.035,52.035,155447.0
2021-06-04 10:30:00,56.82,56.87,56.81,56.84,53527.0,52.035,52.0808,52.0258,52.0533,53527.0
2021-06-04 10:35:00,56.83,56.91,56.83,56.87,35089.0,52.0441,52.1174,52.0441,52.0808,35089.0
2021-06-04 10:40:00,56.88,56.95,56.88,56.92,56092.0,52.0899,52.154,52.0899,52.1266,56092.0
2021-06-04 10:45:00,56.93,56.95,56.9,56.92,61195.0,52.1357,52.154,52.1083,52.1266,61195.0
2021-06-04 10:50:00,56.91,56.95,56.89,56.94,43749.0,52.1174,52.154,52.0991,52.1449,43749.0
2021-06-04 10:55:00,56.94,56.97,56.92,56.94,64951.0,52.1449,52.1724,52.1266,52.1449,64951.0
2021-06-04 11:00:00,56.94,56.94,56.9,56.91,66611.0,52.1449,52.1449,52.1083,52.1174,66611.0
2021-06-04 11:05:00,56.92,56.98,56.91,56.98,57650.0,52.1266,52.1815,52.1174,52.1815,57650.0
2021-06-04 11:10:00,56.98,57.03,56.97,57.03,40825.0,52.1815,52.2273,52.1724,52.2273,40825.0
2021-06-04 11:15:00,57.03,57.06,57.0,57.04,37905.0,52.2273,52.2548,52.1998,52.2365,37905.0
2021-06-04 11:20:00,57.03,57.06,57.03,57.05,21047.0,52.2273,52.2548,52.2273,52.2456,21047.0
2021-06-04 11:25:00,57.05,57.06,57.01,57.02,21028.0,52.2456,52.2548,52.209,52.2181,21028.0
2021-06-04 11:30:00,57.01,57.04,57.0,57.04,70733.0,52.209,52.2365,52.1998,52.2365,70733.0
2021-06-04 11:35:00,57.04,57.04,57.01,57.01,53767.0,52.2365,52.2365,52.209,52.209,53767.0
2021-06-04 11:40:00,57.02,57.03,56.96,56.99,29370.0,52.2181,52.2273,52.1632,52.1907,29370.0
2021-06-04 11:45:00,56.98,57.0,56.96,57.0,42292.0,52.1815,52.1998,52.1632,52.1998,42292.0
2021-06-04 11:50:00,57.0,57.03,57.0,57.02,30768.0,52.1998,52.2273,52.1998,52.2181,30768.0
2021-06-04 11:55:00,57.02,57.05,57.01,57.03,34993.0,52.2181,52.2456,52.209,52.2273,34993.0
2021-06-04 12:00:00,57.03,57.03,56.99,57.0,19248.0,52.2273,52.2273,52.1907,52.1998,19248.0
2021-06-04 12:05:00,56.99,57.0,56.95,56.98,32674.0,52.1907,52.1998,52.154,52.1815,32674.0
2021-06-04 12:10:00,56.98,56.98,56.93,56.94,9434.0,52.1815,52.1815,52.1357,52.1449,9434.0
2021-06-04 12:15:00,56.93,56.94,56.9,56.91,18946.0,52.1357,52.1449,52.1083,52.1174,18946.0
2021-06-04 12:20:00,56.91,56.91,56.9,56.91,45423.0,52.1174,52.1174,52.1083,52.1174,45423.0
2021-06-04 12:25:00,56.91,56.91,56.89,56.9,30939.0,52.1174,52.1174,52.0991,52.1083,30939.0
2021-06-04 12:30:00,56.9,56.91,56.88,56.89,14626.0,52.1083,52.1174,52.0899,52.0991,14626.0
2021-06-04 12:35:00,56.88,56.9,56.88,56.88,11873.0,52.0899,52.1083,52.0899,52.0899,11873.0
2021-06-04 12:40:00,56.89,56.89,56.86,56.87,13917.0,52.0991,52.0991,52.0716,52.0808,13917.0
2021-06-04 12:45:00,56.87,56.88,56.86,56.87,19291.0,52.0808,52.0899,52.0716,52.0808,19291.0
2021-06-04 12:50:00,56.87,56.87,56.86,56.87,12070.0,52.0808,52.0808,52.0716,52.0808,12070.0
2021-06-04 12:55:00,56.87,56.87,56.83,56.84,22308.0,52.0808,52.0808,52.0441,52.0533,22308.0
2021-06-04 13:00:00,56.84,56.85,56.83,56.83,12540.0,52.0533,52.0625,52.0441,52.0441,12540.0
2021-06-04 13:05:00,56.84,56.85,56.82,56.83,19161.0,52.0533,52.0625,52.035,52.0441,19161.0
2021-06-04 13:10:00,56.82,56.83,56.81,56.82,20922.0,52.035,52.0441,52.0258,52.035,20922.0
2021-06-04 13:15:00,56.83,56.83,56.77,56.77,11352.0,52.0441,52.0441,51.9892,51.9892,11352.0
2021-06-04 13:20:00,56.77,56.79,56.76,56.79,30627.0,51.9892,52.0075,51.98,52.0075,30627.0
2021-06-04 13:25:00,56.79,56.79,56.75,56.77,10695.0,52.0075,52.0075,51.9709,51.9892,10695.0
2021-06-04 13:30:00,56.76,56.79,56.74,56.77,54359.0,51.98,52.0075,51.9617,51.9892,54359.0
2021-06-04 13:35:00,56.77,56.77,56.73,56.75,27768.0,51.9892,51.9892,51.9526,51.9709,27768.0
2021-06-04 13:40:00,56.75,56.77,56.74,56.77,28718.0,51.9709,51.9892,51.9617,51.9892,28718.0
2021-06-04 13:45:00,56.76,56.77,56.73,56.74,8679.0,51.98,51.9892,51.9526,51.9617,8679.0
2021-06-04 13:50:00,56.74,56.75,56.73,56.73,20581.0,51.9617,51.9709,51.9526,51.9526,20581.0
2021-06-04 13:55:00,56.73,56.73,56.71,56.72,23364.0,51.9526,51.9526,51.9343,51.9434,23364.0
2021-06-04 14:00:00,56.72,56.74,56.71,56.71,10493.0,51.9434,51.9617,51.9343,51.9343,10493.0
2021-06-04 14:05:00,56.71,56.74,56.71,56.73,10933.0,51.9343,51.9617,51.9343,51.9526,10933.0
2021-06-04 14:10:00,56.73,56.74,56.71,56.73,21359.0,51.9526,51.9617,51.9343,51.9526,21359.0
2021-06-04 14:15:00,56.74,56.77,56.74,56.77,12698.0,51.9617,51.9892,51.9617,51.9892,12698.0
2021-06-04 14:20:00,56.77,56.78,56.74,56.74,13442.0,51.9892,51.9984,51.9617,51.9617,13442.0
2021-06-04 14:25:00,56.73,56.74,56.71,56.71,14049.0,51.9526,51.9617,51.9343,51.9343,14049.0
2021-06-04 14:30:00,56.72,56.74,56.7,56.72,39925.0,51.9434,51.9617,51.9251,51.9434,39925.0
2021-06-04 14:35:00,56.71,56.73,56.7,56.72,23608.0,51.9343,51.9526,51.9251,51.9434,23608.0
2021-06-04 14:40:00,56.72,56.73,56.7,56.72,51776.0,51.9434,51.9526,51.9251,51.9434,51776.0
2021-06-04 14:45:00,56.71,56.74,56.7,56.71,43512.0,51.9343,51.9617,51.9251,51.9343,43512.0
2021-06-04 14:50:00,56.71,56.72,56.7,56.71,16448.0,51.9343,51.9434,51.9251,51.9343,16448.0
2021-06-04 14:55:00,56.71,56.73,56.69,56.7,25880.0,51.9343,51.9526,51.9159,51.9251,25880.0
2021-06-04 15:00:00,56.71,56.72,56.7,56.71,19359.0,51.9343,51.9434,51.9251,51.9343,19359.0
2021-06-04 15:05:00,56.71,56.72,56.7,56.7,15033.0,51.9343,51.9434,51.9251,51.9251,15033.0
2021-06-04 15:10:00,56.71,56.77,56.7,56.75,48555.0,51.9343,51.9892,51.9251,51.9709,48555.0
2021-06-04 15:15:00,56.75,56.76,56.73,56.76,48572.0,51.9709,51.98,51.9526,51.98,48572.0
2021-06-04 15:20:00,56.76,56.77,56.74,56.75,38797.0,51.98,51.9892,51.9617,51.9709,38797.0
2021-06-04 15:25:00,56.75,56.75,56.73,56.75,35734.0,51.9709,51.9709,51.9526,51.9709,35734.0
2021-06-04 15:30:00,56.75,56.76,56.72,56.76,61620.0,51.9709,51.98,51.9434,51.98,61620.0
2021-06-04 15:35:00,56.76,56.77,56.74,56.76,44923.0,51.98,51.9892,51.9617,51.98,44923.0
2021-06-04 15:40:00,56.75,56.83,56.75,56.83,61035.0,51.9709,52.0441,51.9709,52.0441,61035.0
2021-06-04 15:45:00,56.82,56.83,56.79,56.8,68439.0,52.035,52.0441,52.0075,52.0167,68439.0
2021-06-04 15:50:00,56.79,56.84,56.79,56.82,153190.0,52.0075,52.0533,52.0075,52.035,153190.0
2021-06-04 15:55:00,56.82,56.82,56.77,56.8,201342.0,52.035,52.035,51.9892,52.0167,201342.0
2021-06-07 09:30:00,56.62,56.67,56.56,56.6,123453.0,51.8518,51.8976,51.7969,51.8335,123453.0
2021-06-07 09:35:00,56.6,56.66,56.54,56.54,70607.0,51.8335,51.8885,51.7786,51.7786,70607.0
2021-06-07 09:40:00,56.54,56.63,56.51,56.62,87067.0,51.7786,51.861,51.7511,51.8518,87067.0
2021-06-07 09:45:00,56.62,56.62,56.55,56.57,37075.0,51.8518,51.8518,51.7877,51.806,37075.0
2021-06-07 09:50:00,56.58,56.62,56.58,56.58,53132.0,51.8152,51.8518,51.8152,51.8152,53132.0
2021-06-07 09:55:00,56.58,56.64,56.57,56.62,52871.0,51.8152,51.8701,51.806,51.8518,52871.0
2021-06-07 10:00:00,56.62,56.64,56.58,56.6,43603.0,51.8518,51.8701,51.8152,51.8335,43603.0
2021-06-07 10:05:00,56.59,56.64,56.57,56.63,23176.0,51.8244,51.8701,51.806,51.861,23176.0
2021-06-07 10:10:00,56.63,56.64,56.61,56.61,19582.0,51.861,51.8701,51.8427,51.8427,19582.0
2021-06-07 10:15:00,56.61,56.61,56.53,56.54,24891.0,51.8427,51.8427,51.7694,51.7786,24891.0
2021-06-07 10:20:00,56.54,56.55,56.48,56.48,119053.0,51.7786,51.7877,51.7236,51.7236,119053.0
2021-06-07 10:25:00,56.49,56.51,56.46,56.47,72800.0,51.7328,51.7511,51.7053,51.7145,72800.0
2021-06-07 10:30:00,56.47,56.52,56.46,56.51,56748.0,51.7145,51.7603,51.7053,51.7511,56748.0
2021-06-07 10:35:00,56.51,56.54,56.48,56.48,42170.0,51.7511,51.7786,51.7236,51.7236,42170.0
2021-06-07 10:40:00,56.48,56.52,56.48,56.51,39784.0,51.7236,51.7603,51.7236,51.7511,39784.0
2021-06-07 10:45:00,56.5,56.5,56.45,56.46,35169.0,51.7419,51.7419,51.6961,51.7053,35169.0
2021-06-07 10:50:00,56.47,56.64,56.46,56.53,156201.0,51.7145,51.8701,51.7053,51.7694,156201.0
2021-06-07 10:55:00,56.53,56.96,56.52,56.8,501540.0,51.7694,52.1632,51.7603,52.0167,501540.0
2021-06-07 11:00:00,56.79,56.88,56.75,56.8,174595.0,52.0075,52.0899,51.9709,52.0167,174595.0
2021-06-07 11:05:00,56.8,56.89,56.79,56.83,76225.0,52.0167,52.0991,52.0075,52.0441,76225.0
2021-06-07 11:10:00,56.83,56.86,56.78,56.85,67337.0,52.0441,52.0716,51.9984,52.0625,67337.0
2021-06-07 11:15:00,56.85,56.92,56.83,56.89,85509.0,52.0625,52.1266,52.0441,52.0991,85509.0
2021-06-07 11:20:00,56.89,56.9,56.8,56.82,60667.0,52.0991,52.1083,52.0167,52.035,60667.0
2021-06-07 11:25:00,56.83,56.87,56.77,56.77,55370.0,52.0441,52.0808,51.9892,51.9892,55370.0
2021-06-07 11:30:00,56.77,56.77,56.7,56.72,43766.0,51.9892,51.9892,51.9251,51.9434,43766.0
2021-06-07 11:35:00,56.72,56.75,56.7,56.74,27578.0,51.9434,51.9709,51.9251,51.9617,27578.0
2021-06-07 11:40:00,56.74,56.83,56.72,56.8,25192.0,51.9617,52.0441,51.9434,52.0167,25192.0
2021-06-07 11:45:00,56.8,56.8,56.72,56.72,24073.0,52.0167,52.0167,51.9434,51.9434,24073.0
2021-06-07 11:50:00,56.72,56.72,56.63,56.64,29577.0,51.9434,51.9434,51.861,51.8701,29577.0
2021-06-07 11:55:00,56.64,56.67,56.63,56.63,22516.0,51.8701,51.8976,51.861,51.861,22516.0
2021-06-07 12:00:00,56.64,56.64,56.61,56.63,17570.0,51.8701,51.8701,51.8427,51.861,17570.0
2021-06-07 12:05:00,56.63,56.66,56.62,56.62,25583.0,51.861,51.8885,51.8518,51.8518,25583.0
2021-06-07 12:10:00,56.62,56.64,56.61,56.63,18411.0,51.8518,51.8701,51.8427,51.861,18411.0
2021-06-07 12:15:00,56.63,56.65,56.62,56.64,35439.0,51.861,51.8793,51.8518,51.8701,35439.0
2021-06-07 12:20:00,56.65,56.65,56.61,56.63,13085.0,51.8793,51.8793,51.8427,51.861,13085.0
2021-06-07 12:25:00,56.63,56.63,56.58,56.59,30861.0,51.861,51.861,51.8152,51.8244,30861.0
2021-06-07 12:30:00,56.58,56.6,56.56,56.6,39308.0,51.8152,51.8335,51.7969,51.8335,39308.0
2021-06-07 12:35:00,56.59,56.63,56.58,56.62,45673.0,51.8244,51.861,51.8152,51.8518,45673.0
2021-06-07 12:40:00,56.62,56.64,56.6,56.6,22058.0,51.8518,51.8701,51.8335,51.8335,22058.0
2021-06-07 12:45:00,56.6,56.64,56.59,56.6,28827.0,51.8335,51.8701,51.8244,51.8335,28827.0
2021-06-07 12:50:00,56.6,56.62,56.59,56.6,25366.0,51.8335,51.8518,51.8244,51.8335,25366.0
2021-06-07 12:55:00,56.61,56.61,56.57,56.57,30238.0,51.8427,51.8427,51.806,51.806,30238.0
2021-06-07 13:00:00,56.57,56.63,56.57,56.62,33206.0,51.806,51.861,51.806,51.8518,33206.0
2021-06-07 13:05:00,56.62,56.64,56.61,56.62,25018.0,51.8518,51.8701,51.8427,51.8518,25018.0
2021-06-07 13:10:00,56.62,56.63,56.57,56.57,32826.0,51.8518,51.861,51.806,51.806,32826.0
2021-06-07 13:15:00,56.58,56.62,56.56,56.61,41980.0,51.8152,51.8518,51.7969,51.8427,41980.0
2021-06-07 13:20:00,56.6,56.64,56.6,56.6,27851.0,51.8335,51.8701,51.8335,51.8335,27851.0
2021-06-07 13:25:00,56.61,56.7,56.58,56.68,67962.0,51.8427,51.9251,51.8152,51.9068,67962.0
2021-06-07 13:30:00,56.67,56.76,56.66,56.75,91247.0,51.8976,51.98,51.8885,51.9709,91247.0
2021-06-07 13:35:00,56.75,56.75,56.64,56.64,35172.0,51.9709,51.9709,51.8701,51.8701,35172.0
2021-06-07 13:40:00,56.63,56.64,56.56,56.6,80687.0,51.861,51.8701,51.7969,51.8335,80687.0
2021-06-07 13:45:00,56.6,56.6,56.56,56.58,43320.0,51.8335,51.8335,51.7969,51.8152,43320.0
2021-06-07 13:50:00,56.59,56.59,56.54,56.55,41638.0,51.8244,51.8244,51.7786,51.7877,41638.0
2021-06-07 13:55:00,56.54,56.54,56.5,56.52,49545.0,51.7786,51.7786,51.7419,51.7603,49545.0
2021-06-07 14:00:00,56.52,56.53,56.48,56.52,57329.0,51.7603,51.7694,51.7236,51.7603,57329.0
2021-06-07 14:05:00,56.53,56.53,56.43,56.45,90077.0,51.7694,51.7694,51.6778,51.6961,90077.0
2021-06-07 14:10:00,56.45,56.48,56.42,56.47,54083.0,51.6961,51.7236,51.6687,51.7145,54083.0
2021-06-07 14:15:00,56.47,56.48,56.44,56.45,50567.0,51.7145,51.7236,51.687,51.6961,50567.0
2021-06-07 14:20:00,56.45,56.48,56.43,56.44,32085.0,51.6961,51.7236,51.6778,51.687,32085.0
2021-06-07 14:25:00,56.45,56.46,56.43,56.46,47824.0,51.6961,51.7053,51.6778,51.7053,47824.0
2021-06-07 14:30:00,56.45,56.47,56.43,56.46,77873.0,51.6961,51.7145,51.6778,51.7053,77873.0
2021-06-07 14:35:00,56.46,56.46,56.4,56.43,40040.0,51.7053,51.7053,51.6504,51.6778,40040.0
2021-06-07 14:40:00,56.43,56.47,56.42,56.45,41018.0,51.6778,51.7145,51.6687,51.6961,41018.0
2021-06-07 14:45:00,56.45,56.46,56.43,56.46,31683.0,51.6961,51.7053,51.6778,51.7053,31683.0
2021-06-07 14:50:00,56.46,56.46,56.4,56.41,41247.0,51.7053,51.7053,51.6504,51.6595,41247.0
2021-06-07 14:55:00,56.41,56.42,56.38,56.4,53687.0,51.6595,51.6687,51.632,51.6504,53687.0
2021-06-07 15:00:00,56.39,56.43,56.39,56.43,26124.0,51.6412,51.6778,51.6412,51.6778,26124.0
2021-06-07 15:05:00,56.42,56.43,56.4,56.42,48392.0,51.6687,51.6778,51.6504,51.6687,48392.0
2021-06-07 15:10:00,56.43,56.43,56.41,56.41,18935.0,51.6778,51.6778,51.6595,51.6595,18935.0
2021-06-07 15:15:00,56.41,56.44,56.41,56.44,34754.0,51.6595,51.687,51.6595,51.687,34754.0
2021-06-07 15:20:00,56.43,56.44,56.41,56.44,54736.0,51.6778,51.687,51.6595,51.687,54736.0
2021-06-07 15:25:00,56.44,56.45,56.42,56.44,73257.0,51.687,51.6961,51.6687,51.687,73257.0
2021-06-07 15:30:00,56.44,56.44,56.42,56.43,53186.0,51.687,51.687,51.6687,51.6778,53186.0
2021-06-07 15:35:00,56.44,56.44,56.39,56.41,102785.0,51.687,51.687,51.6412,51.6595,102785.0
2021-06-07 15:40:00,56.41,56.44,56.4,56.42,90018.0,51.6595,51.687,51.6504,51.6687,90018.0
2021-06-07 15:45:00,56.41,56.42,56.39,56.41,79502.0,51.6595,51.6687,51.6412,51.6595,79502.0
2021-06-07 15:50:00,56.42,56.48,56.34,56.38,504018.0,51.6687,51.7236,51.5954,51.632,504018.0
2021-06-07 15:55:00,56.38,56.48,56.37,56.4,303782.0,51.632,51.7236,51.6229,51.6504,303782.0
2021-06-08 09:30:00,56.8,56.8,56.62,56.63,222391.0,52.0167,52.0167,51.8518,51.861,222391.0
2021-06-08 09:35:00,56.63,56.72,56.6,56.69,84914.0,51.861,51.9434,51.8335,51.9159,84914.0
2021-06-08 09:40:00,56.69,56.71,56.58,56.59,127809.0,51.9159,51.9343,51.8152,51.8244,127809.0
2021-06-08 09:45:00,56.6,56.61,56.46,56.47,105030.0,51.8335,51.8427,51.7053,51.7145,105030.0
2021-06-08 09:50:00,56.47,56.47,56.39,56.41,148418.0,51.7145,51.7145,51.6412,51.6595,148418.0
2021-06-08 09:55:00,56.41,56.46,56.37,56.39,163439.0,51.6595,51.7053,51.6229,51.6412,163439.0
2021-06-08 10:00:00,56.4,56.52,56.39,56.47,80314.0,51.6504,51.7603,51.6412,51.7145,80314.0
2021-06-08 10:05:00,56.47,56.53,56.46,56.53,62703.0,51.7145,51.7694,51.7053,51.7694,62703.0
2021-06-08 10:10:00,56.53,56.53,56.45,56.49,53740.0,51.7694,51.7694,51.6961,51.7328,53740.0
2021-06-08 10:15:00,56.5,56.51,56.41,56.41,79541.0,51.7419,51.7511,51.6595,51.6595,79541.0
2021-06-08 10:20:00,56.41,56.43,56.29,56.3,85081.0,51.6595,51.6778,51.5496,51.5588,85081.0
2021-06-08 10:25:00,56.31,56.33,56.24,56.29,51448.0,51.5679,51.5863,51.5038,51.5496,51448.0
2021-06-08 10:30:00,56.28,56.3,56.25,56.28,38699.0,51.5405,51.5588,51.513,51.5405,38699.0
2021-06-08 10:35:00,56.27,56.29,56.19,56.21,62709.0,51.5313,51.5496,51.458,51.4764,62709.0
2021-06-08 10:40:00,56.22,56.28,56.22,56.26,62465.0,51.4855,51.5405,51.4855,51.5221,62465.0
2021-06-08 10:45:00,56.26,56.29,56.23,56.27,26224.0,51.5221,51.5496,51.4947,51.5313,26224.0
2021-06-08 10:50:00,56.27,56.27,56.21,56.22,64189.0,51.5313,51.5313,51.4764,51.4855,64189.0
2021-06-08 10:55:00,56.22,56.24,56.14,56.15,63587.0,51.4855,51.5038,51.4123,51.4214,63587.0
2021-06-08 11:00:00,56.15,56.22,56.14,56.18,40727.0,51.4214,51.4855,51.4123,51.4489,40727.0
2021-06-08 11:05:00,56.19,56.23,56.18,56.2,39115.0,51.458,51.4947,51.4489,51.4672,39115.0
2021-06-08 11:10:00,56.19,56.21,56.14,56.16,40177.0,51.458,51.4764,51.4123,51.4306,40177.0
2021-06-08 11:15:00,56.16,56.17,56.1,56.11,55542.0,51.4306,51.4397,51.3756,51.3848,55542.0
2021-06-08 11:20:00,56.1,56.11,56.03,56.06,58556.0,51.3756,51.3848,51.3115,51.339,58556.0
2021-06-08 11:25:00,56.05,56.08,56.01,56.04,39634.0,51.3298,51.3573,51.2932,51.3207,39634.0
2021-06-08 11:30:00,56.04,56.08,56.01,56.07,78790.0,51.3207,51.3573,51.2932,51.3481,78790.0
2021-06-08 11:35:00,56.07,56.1,56.02,56.06,66462.0,51.3481,51.3756,51.3024,51.339,66462.0
2021-06-08 11:40:00,56.05,56.09,56.04,56.07,36886.0,51.3298,51.3665,51.3207,51.3481,36886.0
2021-06-08 11:45:00,56.07,56.09,56.06,56.07,25073.0,51.3481,51.3665,51.339,51.3481,25073.0
2021-06-08 11:50:00,56.06,56.07,55.98,55.99,63594.0,51.339,51.3481,51.2657,51.2749,63594.0
2021-06-08 11:55:00,55.99,55.99,55.95,55.98,65487.0,51.2749,51.2749,51.2383,51.2657,65487.0
2021-06-08 12:00:00,55.97,55.99,55.94,55.96,69255.0,51.2566,51.2749,51.2291,51.2474,69255.0
2021-06-08 12:05:00,55.96,55.98,55.95,55.97,31241.0,51.2474,51.2657,51.2383,51.2566,31241.0
2021-06-08 12:10:00,55.97,55.98,55.92,55.94,43568.0,51.2566,51.2657,51.2108,51.2291,43568.0
2021-06-08 12:15:00,55.94,55.97,55.93,55.95,23632.0,51.2291,51.2566,51.2199,51.2383,23632.0
2021-06-08 12:20:00,55.96,55.96,55.93,55.94,40427.0,51.2474,51.2474,51.2199,51.2291,40427.0
2021-06-08 12:25:00,55.95,55.96,55.93,55.95,55571.0,51.2383,51.2474,51.2199,51.2383,55571.0
2021-06-08 12:30:00,55.95,56.02,55.94,55.96,48688.0,51.2383,51.3024,51.2291,51.2474,48688.0
2021-06-08 12:35:00,55.96,55.98,55.94,55.95,20569.0,51.2474,51.2657,51.2291,51.2383,20569.0
2021-06-08 12:40:00,55.95,55.96,55.93,55.96,33853.0,51.2383,51.2474,51.2199,51.2474,33853.0
2021-06-08 12:45:00,55.95,55.97,55.91,55.96,60316.0,51.2383,51.2566,51.2016,51.2474,60316.0
2021-06-08 12:50:00,55.95,56.0,55.95,55.98,40310.0,51.2383,51.284,51.2383,51.2657,40310.0
2021-06-08 12:55:00,55.98,56.04,55.97,56.04,35446.0,51.2657,51.3207,51.2566,51.3207,35446.0
2021-06-08 13:00:00,56.04,56.04,56.01,56.04,25182.0,51.3207,51.3207,51.2932,51.3207,25182.0
2021-06-08 13:05:00,56.03,56.08,56.03,56.07,35077.0,51.3115,51.3573,51.3115,51.3481,35077.0
2021-06-08 13:10:00,56.07,56.08,56.06,56.08,20621.0,51.3481,51.3573,51.339,51.3573,20621.0
2021-06-08 13:15:00,56.08,56.13,56.07,56.12,44737.0,51.3573,51.4031,51.3481,51.3939,44737.0
2021-06-08 13:20:00,56.12,56.16,56.11,56.16,48742.0,51.3939,51.4306,51.3848,51.4306,48742.0
2021-06-08 13:25:00,56.16,56.18,56.12,56.13,35698.0,51.4306,51.4489,51.3939,51.4031,35698.0
2021-06-08 13:30:00,56.13,56.14,56.12,56.13,16888.0,51.4031,51.4123,51.3939,51.4031,16888.0
2021-06-08 13:35:00,56.13,56.16,56.13,56.13,21926.0,51.4031,51.4306,51.4031,51.4031,21926.0
2021-06-08 13:40:00,56.13,56.16,56.12,56.16,19800.0,51.4031,51.4306,51.3939,51.4306,19800.0
2021-06-08 13:45:00,56.15,56.18,56.15,56.16,30665.0,51.4214,51.4489,51.4214,51.4306,30665.0
2021-06-08 13:50:00,56.16,56.16,56.11,56.11,15821.0,51.4306,51.4306,51.3848,51.3848,15821.0
2021-06-08 13:55:00,56.11,56.12,56.08,56.1,49060.0,51.3848,51.3939,51.3573,51.3756,49060.0
2021-06-08 14:00:00,56.11,56.11,56.07,56.11,38826.0,51.3848,51.3848,51.3481,51.3848,38826.0
2021-06-08 14:05:00,56.11,56.14,56.1,56.11,32533.0,51.3848,51.4123,51.3756,51.3848,32533.0
2021-06-08 14:10:00,56.11,56.15,56.1,56.12,42726.0,51.3848,51.4214,51.3756,51.3939,42726.0
2021-06-08 14:15:00,56.12,56.14,56.11,56.14,25230.0,51.3939,51.4123,51.3848,51.4123,25230.0
2021-06-08 14:20:00,56.13,56.16,56.12,56.14,13474.0,51.4031,51.4306,51.3939,51.4123,13474.0
2021-06-08 14:25:00,56.15,56.18,56.14,56.16,34188.0,51.4214,51.4489,51.4123,51.4306,34188.0
2021-06-08 14:30:00,56.16,56.18,56.16,56.17,15435.0,51.4306,51.4489,51.4306,51.4397,15435.0
2021-06-08 14:35:00,56.16,56.2,56.16,56.17,39905.0,51.4306,51.4672,51.4306,51.4397,39905.0
2021-06-08 14:40:00,56.18,56.19,56.17,56.17,17875.0,51.4489,51.458,51.4397,51.4397,17875.0
2021-06-08 14:45:00,56.17,56.19,56.14,56.18,43798.0,51.4397,51.458,51.4123,51.4489,43798.0
2021-06-08 14:50:00,56.19,56.19,56.17,56.18,15621.0,51.458,51.458,51.4397,51.4489,15621.0
2021-06-08 14:55:00,56.18,56.25,56.18,56.24,62158.0,51.4489,51.513,51.4489,51.5038,62158.0
2021-06-08 15:00:00,56.24,56.29,56.24,56.29,19684.0,51.5038,51.5496,51.5038,51.5496,19684.0
2021-06-08 15:05:00,56.28,56.29,56.25,56.25,51411.0,51.5405,51.5496,51.513,51.513,51411.0
2021-06-08 15:10:00,56.26,56.27,56.25,56.27,17083.0,51.5221,51.5313,51.513,51.5313,17083.0
2021-06-08 15:15:00,56.28,56.3,56.25,56.3,30494.0,51.5405,51.5588,51.513,51.5588,30494.0
2021-06-08 15:20:00,56.3,56.3,56.28,56.3,25600.0,51.5588,51.5588,51.5405,51.5588,25600.0
2021-06-08 15:25:00,56.29,56.29,56.26,56.28,23550.0,51.5496,51.5496,51.5221,51.5405,23550.0
2021-06-08 15:30:00,56.27,56.29,56.25,56.28,59600.0,51.5313,51.5496,51.513,51.5405,59600.0
2021-06-08 15:35:00,56.28,56.28,56.25,56.27,43087.0,51.5405,51.5405,51.513,51.5313,43087.0
2021-06-08 15:40:00,56.26,56.3,56.25,56.28,47071.0,51.5221,51.5588,51.513,51.5405,47071.0
2021-06-08 15:45:00,56.28,56.31,56.27,56.3,81909.0,51.5405,51.5679,51.5313,51.5588,81909.0
2021-06-08 15:50:00,56.29,56.32,56.26,56.3,164375.0,51.5496,51.5771,51.5221,51.5588,164375.0
2021-06-08 15:55:00,56.3,56.33,56.27,56.32,174415.0,51.5588,51.5863,51.5313,51.5771,174415.0
2021-06-09 09:30:00,56.96,57.05,56.86,57.03,314970.0,52.1632,52.2456,52.0716,52.2273,314970.0
2021-06-09 09:35:00,57.02,57.08,56.98,57.06,127280.0,52.2181,52.2731,52.1815,52.2548,127280.0
2021-06-09 09:40:00,57.05,57.15,57.05,57.1,149413.0,52.2456,52.3372,52.2456,52.2914,149413.0
2021-06-09 09:45:00,57.1,57.23,57.09,57.23,127503.0,52.2914,52.4105,52.2823,52.4105,127503.0
2021-06-09 09:50:00,57.22,57.29,57.21,57.27,205954.0,52.4013,52.4654,52.3921,52.4471,205954.0
2021-06-09 09:55:00,57.28,57.36,57.25,57.3,186068.0,52.4562,52.5295,52.4288,52.4746,186068.0
2021-06-09 10:00:00,57.29,57.29,57.16,57.16,89264.0,52.4654,52.4654,52.3464,52.3464,89264.0
2021-06-09 10:05:00,57.17,57.22,57.15,57.2,81074.0,52.3555,52.4013,52.3372,52.383,81074.0
2021-06-09 10:10:00,57.19,57.24,57.16,57.22,101068.0,52.3738,52.4196,52.3464,52.4013,101068.0
2021-06-09 10:15:00,57.22,57.34,57.2,57.34,210532.0,52.4013,52.5112,52.383,52.5112,210532.0
2021-06-09 10:20:00,57.34,57.47,57.32,57.41,625563.0,52.5112,52.6302,52.4929,52.5753,625563.0
2021-06-09 10:25:00,57.42,57.46,57.39,57.45,81140.0,52.5845,52.6211,52.557,52.6119,81140.0
2021-06-09 10:30:00,57.45,57.5,57.4,57.48,297656.0,52.6119,52.6577,52.5661,52.6394,297656.0
2021-06-09 10:35:00,57.48,57.62,57.44,57.62,62778.0,52.6394,52.7676,52.6028,52.7676,62778.0
2021-06-09 10:40:00,57.61,57.61,57.54,57.56,68158.0,52.7585,52.7585,52.6944,52.7127,68158.0
2021-06-09 10:45:00,57.57,57.57,57.49,57.54,87915.0,52.7218,52.7218,52.6486,52.6944,87915.0
2021-06-09 10:50:00,57.55,57.55,57.46,57.47,98295.0,52.7035,52.7035,52.6211,52.6302,98295.0
2021-06-09 10:55:00,57.48,57.48,57.43,57.44,46333.0,52.6394,52.6394,52.5936,52.6028,46333.0
2021-06-09 11:00:00,57.44,57.46,57.39,57.41,36849.0,52.6028,52.6211,52.557,52.5753,36849.0
2021-06-09 11:05:00,57.41,57.44,57.38,57.42,54874.0,52.5753,52.6028,52.5478,52.5845,54874.0
2021-06-09 11:10:00,57.42,57.45,57.41,57.45,34490.0,52.5845,52.6119,52.5753,52.6119,34490.0
2021-06-09 11:15:00,57.45,57.46,57.43,57.45,39236.0,52.6119,52.6211,52.5936,52.6119,39236.0
2021-06-09 11:20:00,57.45,57.45,57.42,57.44,28655.0,52.6119,52.6119,52.5845,52.6028,28655.0
2021-06-09 11:25:00,57.44,57.47,57.38,57.4,48666.0,52.6028,52.6302,52.5478,52.5661,48666.0
2021-06-09 11:30:00,57.4,57.4,57.34,57.36,52046.0,52.5661,52.5661,52.5112,52.5295,52046.0
2021-06-09 11:35:00,57.37,57.39,57.34,57.35,33689.0,52.5387,52.557,52.5112,52.5204,33689.0
2021-06-09 11:40:00,57.35,57.35,57.27,57.27,26846.0,52.5204,52.5204,52.4471,52.4471,26846.0
2021-06-09 11:45:00,57.27,57.27,57.22,57.23,34746.0,52.4471,52.4471,52.4013,52.4105,34746.0
2021-06-09 11:50:00,57.23,57.23,57.19,57.21,23790.0,52.4105,52.4105,52.3738,52.3921,23790.0
2021-06-09 11:55:00,57.2,57.21,57.16,57.19,74108.0,52.383,52.3921,52.3464,52.3738,74108.0
2021-06-09 12:00:00,57.19,57.23,57.18,57.21,27409.0,52.3738,52.4105,52.3647,52.3921,27409.0
2021-06-09 12:05:00,57.2,57.27,57.2,57.24,53956.0,52.383,52.4471,52.383,52.4196,53956.0
2021-06-09 12:10:00,57.24,57.26,57.19,57.25,53163.0,52.4196,52.4379,52.3738,52.4288,53163.0
2021-06-09 12:15:00,57.26,57.26,57.2,57.2,107860.0,52.4379,52.4379,52.383,52.383,107860.0
2021-06-09 12:20:00,57.21,57.22,57.18,57.21,20768.0,52.3921,52.4013,52.3647,52.3921,20768.0
2021-06-09 12:25:00,57.21,57.23,57.2,57.23,9044.0,52.3921,52.4105,52.383,52.4105,9044.0
2021-06-09 12:30:00,57.23,57.26,57.22,57.26,15652.0,52.4105,52.4379,52.4013,52.4379,15652.0
2021-06-09 12:35:00,57.25,57.32,57.24,57.28,55542.0,52.4288,52.4929,52.4196,52.4562,55542.0
2021-06-09 12:40:00,57.28,57.29,57.25,57.28,16553.0,52.4562,52.4654,52.4288,52.4562,16553.0
2021-06-09 12:45:00,57.28,57.3,57.27,57.27,17035.0,52.4562,52.4746,52.4471,52.4471,17035.0
2021-06-09 12:50:00,57.27,57.29,57.24,57.29,29182.0,52.4471,52.4654,52.4196,52.4654,29182.0
2021-06-09 12:55:00,57.29,57.3,57.25,57.26,21340.0,52.4654,52.4746,52.4288,52.4379,21340.0
2021-06-09 13:00:00,57.27,57.29,57.26,57.28,51615.0,52.4471,52.4654,52.4379,52.4562,51615.0
2021-06-09 13:05:00,57.28,57.33,57.28,57.33,16620.0,52.4562,52.502,52.4562,52.502,16620.0
2021-06-09 13:10:00,57.33,57.34,57.31,57.32,25236.0,52.502,52.5112,52.4837,52.4929,25236.0
2021-06-09 13:15:00,57.31,57.36,57.31,57.33,44948.0,52.4837,52.5295,52.4837,52.502,44948.0
2021-06-09 13:20:00,57.33,57.38,57.33,57.38,27518.0,52.502,52.5478,52.502,52.5478,27518.0
2021-06-09 13:25:00,57.39,57.4,57.38,57.4,11984.0,52.557,52.5661,52.5478,52.5661,11984.0
2021-06-09 13:30:00,57.4,57.42,57.39,57.4,47112.0,52.5661,52.5845,52.557,52.5661,47112.0
2021-06-09 13:35:00,57.4,57.43,57.39,57.41,32463.0,52.5661,52.5936,52.557,52.5753,32463.0
2021-06-09 13:40:00,57.41,57.42,57.36,57.39,34934.0,52.5753,52.5845,52.5295,52.557,34934.0
2021-06-09 13:45:00,57.39,57.4,57.37,57.39,42840.0,52.557,52.5661,52.5387,52.557,42840.0
2021-06-09 13:50:00,57.4,57.4,57.37,57.39,27916.0,52.5661,52.5661,52.5387,52.557,27916.0
2021-06-09 13:55:00,57.39,57.4,57.35,57.36,79298.0,52.557,52.5661,52.5204,52.5295,79298.0
2021-06-09 14:00:00,57.37,57.4,57.36,57.39,75855.0,52.5387,52.5661,52.5295,52.557,75855.0
2021-06-09 14:05:00,57.38,57.4,57.35,57.36,22281.0,52.5478,52.5661,52.5204,52.5295,22281.0
2021-06-09 14:10:00,57.37,57.42,57.36,57.41,19709.0,52.5387,52.5845,52.5295,52.5753,19709.0
2021-06-09 14:15:00,57.41,57.44,57.41,57.44,19518.0,52.5753,52.6028,52.5753,52.6028,19518.0
2021-06-09 14:20:00,57.43,57.45,57.43,57.45,13125.0,52.5936,52.6119,52.5936,52.6119,13125.0
2021-06-09 14:25:00,57.45,57.48,57.43,57.48,35726.0,52.6119,52.6394,52.5936,52.6394,35726.0
2021-06-09 14:30:00,57.47,57.49,57.43,57.46,70652.0,52.6302,52.6486,52.5936,52.6211,70652.0
2021-06-09 14:35:00,57.45,57.47,57.44,57.47,25972.0,52.6119,52.6302,52.6028,52.6302,25972.0
2021-06-09 14:40:00,57.47,57.48,57.44,57.46,55245.0,52.6302,52.6394,52.6028,52.6211,55245.0
2021-06-09 14:45:00,57.46,57.47,57.46,57.47,20005.0,52.6211,52.6302,52.6211,52.6302,20005.0
2021-06-09 14:50:00,57.47,57.47,57.41,57.42,42754.0,52.6302,52.6302,52.5753,52.5845,42754.0
2021-06-09 14:55:00,57.41,57.46,57.41,57.46,41031.0,52.5753,52.6211,52.5753,52.6211,41031.0
2021-06-09 15:00:00,57.45,57.45,57.41,57.43,51605.0,52.6119,52.6119,52.5753,52.5936,51605.0
2021-06-09 15:05:00,57.42,57.47,57.42,57.46,39819.0,52.5845,52.6302,52.5845,52.6211,39819.0
2021-06-09 15:10:00,57.45,57.46,57.43,57.45,41583.0,52.6119,52.6211,52.5936,52.6119,41583.0
2021-06-09 15:15:00,57.45,57.5,57.44,57.5,32876.0,52.6119,52.6577,52.6028,52.6577,32876.0
2021-06-09 15:20:00,57.5,57.51,57.44,57.45,47877.0,52.6577,52.6669,52.6028,52.6119,47877.0
2021-06-09 15:25:00,57.45,57.49,57.44,57.46,136421.0,52.6119,52.6486,52.6028,52.6211,136421.0
2021-06-09 15:30:00,57.46,57.5,57.44,57.46,103232.0,52.6211,52.6577,52.6028,52.6211,103232.0
2021-06-09 15:35:00,57.46,57.49,57.42,57.48,62698.0,52.6211,52.6486,52.5845,52.6394,62698.0
2021-06-09 15:40:00,57.48,57.51,57.47,57.51,119928.0,52.6394,52.6669,52.6302,52.6669,119928.0
2021-06-09 15:45:00,57.51,57.52,57.45,57.48,135397.0,52.6669,52.676,52.6119,52.6394,135397.0
2021-06-09 15:50:00,57.47,57.53,57.44,57.53,246457.0,52.6302,52.6852,52.6028,52.6852,246457.0
2021-06-09 15:55:00,57.53,57.66,57.51,57.61,645448.0,52.6852,52.8042,52.6669,52.7585,645448.0
2021-06-10 09:30:00,58.16,58.27,57.95,58.26,415768.0,53.2621,53.3629,53.0698,53.3537,415768.0
2021-06-10 09:35:00,58.27,58.38,58.27,58.36,93681.0,53.3629,53.4636,53.3629,53.4453,93681.0
2021-06-10 09:40:00,58.36,58.44,58.36,58.43,83200.0,53.4453,53.5186,53.4453,53.5094,83200.0
2021-06-10 09:45:00,58.44,58.56,58.43,58.55,91572.0,53.5186,53.6285,53.5094,53.6193,91572.0
2021-06-10 09:50:00,58.55,58.63,58.54,58.6,79065.0,53.6193,53.6926,53.6101,53.6651,79065.0
2021-06-10 09:55:00,58.59,58.65,58.58,58.59,89778.0,53.6559,53.7109,53.6468,53.6559,89778.0
2021-06-10 10:00:00,58.59,58.6,58.51,58.54,96459.0,53.6559,53.6651,53.5827,53.6101,96459.0
2021-06-10 10:05:00,58.54,58.55,58.39,58.43,107749.0,53.6101,53.6193,53.4728,53.5094,107749.0
2021-06-10 10:10:00,58.43,58.47,58.37,58.47,101857.0,53.5094,53.546,53.4545,53.546,101857.0
2021-06-10 10:15:00,58.47,58.54,58.46,58.49,73031.0,53.546,53.6101,53.5369,53.5644,73031.0
2021-06-10 10:20:00,58.48,58.5,58.4,58.48,99609.0,53.5552,53.5735,53.4819,53.5552,99609.0
2021-06-10 10:25:00,58.48,58.49,58.39,58.43,46802.0,53.5552,53.5644,53.4728,53.5094,46802.0
2021-06-10 10:30:00,58.44,58.53,58.43,58.48,67352.0,53.5186,53.601,53.5094,53.5552,67352.0
2021-06-10 10:35:00,58.48,58.49,58.42,58.43,59400.0,53.5552,53.5644,53.5002,53.5094,59400.0
2021-06-10 10:40:00,58.42,58.44,58.36,58.36,57197.0,53.5002,53.5186,53.4453,53.4453,57197.0
2021-06-10 10:45:00,58.35,58.35,58.19,58.23,157911.0,53.4361,53.4361,53.2896,53.3262,157911.0
2021-06-10 10:50:00,58.23,58.35,58.21,58.3,85852.0,53.3262,53.4361,53.3079,53.3904,85852.0
2021-06-10 10:55:00,58.3,58.34,58.28,58.31,51431.0,53.3904,53.427,53.372,53.3995,51431.0
2021-06-10 11:00:00,58.31,58.31,58.21,58.27,45504.0,53.3995,53.3995,53.3079,53.3629,45504.0
2021-06-10 11:05:00,58.27,58.3,58.24,58.27,25856.0,53.3629,53.3904,53.3354,53.3629,25856.0
2021-06-10 11:10:00,58.27,58.33,58.25,58.32,61416.0,53.3629,53.4178,53.3446,53.4087,61416.0
2021-06-10 11:15:00,58.32,58.39,58.32,58.39,45718.0,53.4087,53.4728,53.4087,53.4728,45718.0
2021-06-10 11:20:00,58.4,58.47,58.37,58.46,49285.0,53.4819,53.546,53.4545,53.5369,49285.0
2021-06-10 11:25:00,58.46,58.49,58.44,58.47,68604.0,53.5369,53.5644,53.5186,53.546,68604.0
2021-06-10 11:30:00,58.46,58.53,58.44,58.53,176387.0,53.5369,53.601,53.5186,53.601,176387.0
2021-06-10 11:35:00,58.52,58.55,58.5,58.54,76212.0,53.5918,53.6193,53.5735,53.6101,76212.0
2021-06-10 11:40:00,58.55,58.61,58.54,58.59,88005.0,53.6193,53.6742,53.6101,53.6559,88005.0
2021-06-10 11:45:00,58.59,58.59,58.56,58.57,18240.0,53.6559,53.6559,53.6285,53.6376,18240.0
2021-06-10 11:50:00,58.57,58.57,58.54,58.54,35702.0,53.6376,53.6376,53.6101,53.6101,35702.0
2021-06-10 11:55:00,58.55,58.58,58.54,58.57,42551.0,53.6193,53.6468,53.6101,53.6376,42551.0
2021-06-10 12:00:00,58.58,58.6,58.57,58.59,29126.0,53.6468,53.6651,53.6376,53.6559,29126.0
2021-06-10 12:05:00,58.58,58.6,58.54,58.54,28738.0,53.6468,53.6651,53.6101,53.6101,28738.0
2021-06-10 12:10:00,58.55,58.55,58.51,58.51,36100.0,53.6193,53.6193,53.5827,53.5827,36100.0
2021-06-10 12:15:00,58.52,58.55,58.51,58.55,20764.0,53.5918,53.6193,53.5827,53.6193,20764.0
2021-06-10 12:20:00,58.55,58.55,58.51,58.51,44822.0,53.6193,53.6193,53.5827,53.5827,44822.0
2021-06-10 12:25:00,58.52,58.53,58.5,58.51,20038.0,53.5918,53.601,53.5735,53.5827,20038.0
2021-06-10 12:30:00,58.51,58.55,58.49,58.55,46564.0,53.5827,53.6193,53.5644,53.6193,46564.0
2021-06-10 12:35:00,58.55,58.58,58.51,58.58,27882.0,53.6193,53.6468,53.5827,53.6468,27882.0
2021-06-10 12:40:00,58.58,58.59,58.55,58.55,28395.0,53.6468,53.6559,53.6193,53.6193,28395.0
2021-06-10 12:45:00,58.57,58.59,58.56,58.58,17022.0,53.6376,53.6559,53.6285,53.6468,17022.0
2021-06-10 12:50:00,58.59,58.62,58.58,58.59,49640.0,53.6559,53.6834,53.6468,53.6559,49640.0
2021-06-10 12:55:00,58.59,58.61,58.57,58.58,24881.0,53.6559,53.6742,53.6376,53.6468,24881.0
2021-06-10 13:00:00,58.58,58.61,58.56,58.59,37955.0,53.6468,53.6742,53.6285,53.6559,37955.0
2021-06-10 13:05:00,58.6,58.62,58.59,58.6,27892.0,53.6651,53.6834,53.6559,53.6651,27892.0
2021-06-10 13:10:00,58.6,58.65,58.59,58.64,32298.0,53.6651,53.7109,53.6559,53.7017,32298.0
2021-06-10 13:15:00,58.64,58.64,58.61,58.63,27801.0,53.7017,53.7017,53.6742,53.6926,27801.0
2021-06-10 13:20:00,58.62,58.63,58.59,58.63,25137.0,53.6834,53.6926,53.6559,53.6926,25137.0
2021-06-10 13:25:00,58.62,58.62,58.58,58.61,35609.0,53.6834,53.6834,53.6468,53.6742,35609.0
2021-06-10 13:30:00,58.61,58.65,58.6,58.64,36904.0,53.6742,53.7109,53.6651,53.7017,36904.0
2021-06-10 13:35:00,58.64,58.68,58.62,58.68,45901.0,53.7017,53.7384,53.6834,53.7384,45901.0
2021-06-10 13:40:00,58.68,58.73,58.67,58.73,32265.0,53.7384,53.7841,53.7292,53.7841,32265.0
2021-06-10 13:45:00,58.73,58.75,58.69,58.72,40250.0,53.7841,53.8025,53.7475,53.775,40250.0
2021-06-10 13:50:00,58.71,58.74,58.71,58.73,59540.0,53.7658,53.7933,53.7658,53.7841,59540.0
2021-06-10 13:55:00,58.73,58.76,58.72,58.74,34879.0,53.7841,53.8116,53.775,53.7933,34879.0
2021-06-10 14:00:00,58.75,58.77,58.72,58.77,42005.0,53.8025,53.8208,53.775,53.8208,42005.0
2021-06-10 14:05:00,58.77,58.78,58.74,58.75,52633.0,53.8208,53.8299,53.7933,53.8025,52633.0
2021-06-10 14:10:00,58.75,58.75,58.72,58.73,32597.0,53.8025,53.8025,53.775,53.7841,32597.0
2021-06-10 14:15:00,58.72,58.76,58.72,58.75,29636.0,53.775,53.8116,53.775,53.8025,29636.0
2021-06-10 14:20:00,58.75,58.76,58.74,58.75,23954.0,53.8025,53.8116,53.7933,53.8025,23954.0
2021-06-10 14:25:00,58.75,58.77,58.72,58.76,49513.0,53.8025,53.8208,53.775,53.8116,49513.0
2021-06-10 14:30:00,58.75,58.78,58.75,58.78,42876.0,53.8025,53.8299,53.8025,53.8299,42876.0
2021-06-10 14:35:00,58.78,58.79,58.75,58.76,52571.0,53.8299,53.8391,53.8025,53.8116,52571.0
2021-06-10 14:40:00,58.77,58.77,58.75,58.76,36178.0,53.8208,53.8208,53.8025,53.8116,36178.0
2021-06-10 14:45:00,58.76,58.76,58.73,58.75,59303.0,53.8116,53.8116,53.7841,53.8025,59303.0
2021-06-10 14:50:00,58.75,58.77,58.74,58.76,45245.0,53.8025,53.8208,53.7933,53.8116,45245.0
2021-06-10 14:55:00,58.76,58.78,58.75,58.78,47595.0,53.8116,53.8299,53.8025,53.8299,47595.0
2021-06-10 15:00:00,58.78,58.81,58.74,58.78,91018.0,53.8299,53.8574,53.7933,53.8299,91018.0
2021-06-10 15:05:00,58.78,58.79,58.76,58.79,75563.0,53.8299,53.8391,53.8116,53.8391,75563.0
2021-06-10 15:10:00,58.79,58.8,58.75,58.76,48800.0,53.8391,53.8482,53.8025,53.8116,48800.0
2021-06-10 15:15:00,58.76,58.77,58.74,58.76,41664.0,53.8116,53.8208,53.7933,53.8116,41664.0
2021-06-10 15:20:00,58.76,58.81,58.75,58.75,172908.0,53.8116,53.8574,53.8025,53.8025,172908.0
2021-06-10 15:25:00,58.76,58.76,58.69,58.76,153716.0,53.8116,53.8116,53.7475,53.8116,153716.0
2021-06-10 15:30:00,58.76,58.86,58.75,58.84,170633.0,53.8116,53.9032,53.8025,53.8849,170633.0
2021-06-10 15:35:00,58.84,58.85,58.73,58.8,163775.0,53.8849,53.894,53.7841,53.8482,163775.0
2021-06-10 15:40:00,58.8,58.85,58.8,58.85,126278.0,53.8482,53.894,53.8482,53.894,126278.0
2021-06-10 15:45:00,58.85,58.86,58.78,58.85,235127.0,53.894,53.9032,53.8299,53.894,235127.0
2021-06-10 15:50:00,58.85,58.87,58.84,58.85,213197.0,53.894,53.9124,53.8849,53.894,213197.0
2021-06-10 15:55:00,58.85,58.88,58.84,58.84,414019.0,53.894,53.9215,53.8849,53.8849,414019.0
2021-06-11 09:30:00,59.13,59.15,58.85,58.93,465381.0,54.1505,54.1688,53.894,53.9673,465381.0
2021-06-11 09:35:00,58.92,59.05,58.82,58.83,315605.0,53.9581,54.0772,53.8666,53.8757,315605.0
2021-06-11 09:40:00,58.83,59.01,58.82,58.93,149515.0,53.8757,54.0406,53.8666,53.9673,149515.0
2021-06-11 09:45:00,58.94,58.99,58.91,58.96,94513.0,53.9765,54.0222,53.949,53.9948,94513.0
2021-06-11 09:50:00,58.96,58.98,58.86,58.88,108022.0,53.9948,54.0131,53.9032,53.9215,108022.0
2021-06-11 09:55:00,58.87,58.88,58.78,58.82,55177.0,53.9124,53.9215,53.8299,53.8666,55177.0
2021-06-11 10:00:00,58.82,58.88,58.81,58.87,114419.0,53.8666,53.9215,53.8574,53.9124,114419.0
2021-06-11 10:05:00,58.86,58.89,58.84,58.86,122504.0,53.9032,53.9307,53.8849,53.9032,122504.0
2021-06-11 10:10:00,58.87,58.93,58.81,58.93,88226.0,53.9124,53.9673,53.8574,53.9673,88226.0
2021-06-11 10:15:00,58.92,58.92,58.85,58.89,50203.0,53.9581,53.9581,53.894,53.9307,50203.0
2021-06-11 10:20:00,58.89,58.89,58.85,58.87,61928.0,53.9307,53.9307,53.894,53.9124,61928.0
2021-06-11 10:25:00,58.88,58.91,58.87,58.88,62484.0,53.9215,53.949,53.9124,53.9215,62484.0
2021-06-11 10:30:00,58.88,58.89,58.84,58.87,88954.0,53.9215,53.9307,53.8849,53.9124,88954.0
2021-06-11 10:35:00,58.87,58.88,58.83,58.84,140769.0,53.9124,53.9215,53.8757,53.8849,140769.0
2021-06-11 10:40:00,58.84,58.91,58.82,58.87,89241.0,53.8849,53.949,53.8666,53.9124,89241.0
2021-06-11 10:45:00,58.86,58.86,58.74,58.79,207433.0,53.9032,53.9032,53.7933,53.8391,207433.0
2021-06-11 10:50:00,58.79,58.81,58.75,58.79,251604.0,53.8391,53.8574,53.8025,53.8391,251604.0
2021-06-11 10:55:00,58.79,58.82,58.77,58.81,122048.0,53.8391,53.8666,53.8208,53.8574,122048.0
2021-06-11 11:00:00,58.82,58.89,58.79,58.8,215175.0,53.8666,53.9307,53.8391,53.8482,215175.0
2021-06-11 11:05:00,58.8,58.85,58.76,58.78,72193.0,53.8482,53.894,53.8116,53.8299,72193.0
2021-06-11 11:10:00,58.78,58.79,58.71,58.78,122022.0,53.8299,53.8391,53.7658,53.8299,122022.0
2021-06-11 11:15:00,58.78,58.79,58.73,58.74,55915.0,53.8299,53.8391,53.7841,53.7933,55915.0
2021-06-11 11:20:00,58.73,58.75,58.72,58.73,26650.0,53.7841,53.8025,53.775,53.7841,26650.0
2021-06-11 11:25:00,58.73,58.8,58.72,58.8,63272.0,53.7841,53.8482,53.775,53.8482,63272.0
2021-06-11 11:30:00,58.79,58.86,58.77,58.84,104793.0,53.8391,53.9032,53.8208,53.8849,104793.0
2021-06-11 11:35:00,58.83,58.83,58.72,58.73,58192.0,53.8757,53.8757,53.775,53.7841,58192.0
2021-06-11 11:40:00,58.73,58.73,58.63,58.65,31946.0,53.7841,53.7841,53.6926,53.7109,31946.0
2021-06-11 11:45:00,58.65,58.67,58.63,58.64,30272.0,53.7109,53.7292,53.6926,53.7017,30272.0
2021-06-11 11:50:00,58.63,58.64,58.6,58.63,31627.0,53.6926,53.7017,53.6651,53.6926,31627.0
2021-06-11 11:55:00,58.62,58.63,58.57,58.58,36620.0,53.6834,53.6926,53.6376,53.6468,36620.0
2021-06-11 12:00:00,58.58,58.6,58.57,58.58,18380.0,53.6468,53.6651,53.6376,53.6468,18380.0
2021-06-11 12:05:00,58.58,58.58,58.53,58.54,27182.0,53.6468,53.6468,53.601,53.6101,27182.0
2021-06-11 12:10:00,58.54,58.57,58.53,58.56,23504.0,53.6101,53.6376,53.601,53.6285,23504.0
2021-06-11 12:15:00,58.56,58.59,58.55,58.58,25783.0,53.6285,53.6559,53.6193,53.6468,25783.0
2021-06-11 12:20:00,58.58,58.58,58.56,58.57,11395.0,53.6468,53.6468,53.6285,53.6376,11395.0
2021-06-11 12:25:00,58.57,58.63,58.56,58.62,31180.0,53.6376,53.6926,53.6285,53.6834,31180.0
2021-06-11 12:30:00,58.61,58.65,58.6,58.62,62286.0,53.6742,53.7109,53.6651,53.6834,62286.0
2021-06-11 12:35:00,58.63,58.65,58.62,58.64,24481.0,53.6926,53.7109,53.6834,53.7017,24481.0
2021-06-11 12:40:00,58.63,58.66,58.63,58.63,36554.0,53.6926,53.72,53.6926,53.6926,36554.0
2021-06-11 12:45:00,58.64,58.67,58.63,58.66,12400.0,53.7017,53.7292,53.6926,53.72,12400.0
2021-06-11 12:50:00,58.67,58.7,58.66,58.67,38899.0,53.7292,53.7567,53.72,53.7292,38899.0
2021-06-11 12:55:00,58.67,58.68,58.65,58.65,23696.0,53.7292,53.7384,53.7109,53.7109,23696.0
2021-06-11 13:00:00,58.66,58.67,58.62,58.62,27885.0,53.72,53.7292,53.6834,53.6834,27885.0
2021-06-11 13:05:00,58.63,58.63,58.61,58.61,34618.0,53.6926,53.6926,53.6742,53.6742,34618.0
2021-06-11 13:10:00,58.61,58.65,58.61,58.65,57870.0,53.6742,53.7109,53.6742,53.7109,57870.0
2021-06-11 13:15:00,58.65,58.65,58.62,58.63,29731.0,53.7109,53.7109,53.6834,53.6926,29731.0
2021-06-11 13:20:00,58.62,58.63,58.61,58.63,21724.0,53.6834,53.6926,53.6742,53.6926,21724.0
2021-06-11 13:25:00,58.62,58.65,58.62,58.65,19815.0,53.6834,53.7109,53.6834,53.7109,19815.0
2021-06-11 13:30:00,58.65,58.66,58.63,58.65,41341.0,53.7109,53.72,53.6926,53.7109,41341.0
2021-06-11 13:35:00,58.65,58.7,58.64,58.69,40899.0,53.7109,53.7567,53.7017,53.7475,40899.0
2021-06-11 13:40:00,58.69,58.73,58.68,58.72,50355.0,53.7475,53.7841,53.7384,53.775,50355.0
2021-06-11 13:45:00,58.71,58.73,58.7,58.7,43970.0,53.7658,53.7841,53.7567,53.7567,43970.0
2021-06-11 13:50:00,58.71,58.72,58.69,58.7,31936.0,53.7658,53.775,53.7475,53.7567,31936.0
2021-06-11 13:55:00,58.71,58.73,58.7,58.73,33962.0,53.7658,53.7841,53.7567,53.7841,33962.0
2021-06-11 14:00:00,58.73,58.75,58.72,58.75,27621.0,53.7841,53.8025,53.775,53.8025,27621.0
2021-06-11 14:05:00,58.75,58.75,58.73,58.75,29992.0,53.8025,53.8025,53.7841,53.8025,29992.0
2021-06-11 14:10:00,58.75,58.75,58.73,58.74,20698.0,53.8025,53.8025,53.7841,53.7933,20698.0
2021-06-11 14:15:00,58.73,58.74,58.71,58.74,29203.0,53.7841,53.7933,53.7658,53.7933,29203.0
2021-06-11 14:20:00,58.74,58.78,58.73,58.77,26412.0,53.7933,53.8299,53.7841,53.8208,26412.0
2021-06-11 14:25:00,58.77,58.78,58.76,58.77,22845.0,53.8208,53.8299,53.8116,53.8208,22845.0
2021-06-11 14:30:00,58.77,58.8,58.76,58.78,28407.0,53.8208,53.8482,53.8116,53.8299,28407.0
2021-06-11 14:35:00,58.78,58.79,58.77,58.77,25754.0,53.8299,53.8391,53.8208,53.8208,25754.0
2021-06-11 14:40:00,58.78,58.78,58.77,58.78,19791.0,53.8299,53.8299,53.8208,53.8299,19791.0
2021-06-11 14:45:00,58.78,58.78,58.72,58.72,48608.0,53.8299,53.8299,53.775,53.775,48608.0
2021-06-11 14:50:00,58.72,58.72,58.66,58.7,34419.0,53.775,53.775,53.72,53.7567,34419.0
2021-06-11 14:55:00,58.69,58.72,58.69,58.7,36870.0,53.7475,53.775,53.7475,53.7567,36870.0
2021-06-11 15:00:00,58.69,58.71,58.69,58.69,44152.0,53.7475,53.7658,53.7475,53.7475,44152.0
2021-06-11 15:05:00,58.69,58.71,58.68,58.69,50129.0,53.7475,53.7658,53.7384,53.7475,50129.0
2021-06-11 15:10:00,58.69,58.7,58.68,58.69,20755.0,53.7475,53.7567,53.7384,53.7475,20755.0
2021-06-11 15:15:00,58.69,58.71,58.69,58.69,52355.0,53.7475,53.7658,53.7475,53.7475,52355.0
2021-06-11 15:20:00,58.7,58.73,58.69,58.7,94157.0,53.7567,53.7841,53.7475,53.7567,94157.0
2021-06-11 15:25:00,58.71,58.71,58.69,58.69,39278.0,53.7658,53.7658,53.7475,53.7475,39278.0
2021-06-11 15:30:00,58.69,58.74,58.68,58.73,122488.0,53.7475,53.7933,53.7384,53.7841,122488.0
2021-06-11 15:35:00,58.73,58.73,58.69,58.71,104689.0,53.7841,53.7841,53.7475,53.7658,104689.0
2021-06-11 15:40:00,58.71,58.71,58.69,58.69,71227.0,53.7658,53.7658,53.7475,53.7475,71227.0
2021-06-11 15:45:00,58.7,58.73,58.69,58.72,196390.0,53.7567,53.7841,53.7475,53.775,196390.0
2021-06-11 15:50:00,58.72,58.76,58.7,58.71,236329.0,53.775,53.8116,53.7567,53.7658,236329.0
2021-06-11 15:55:00,58.72,58.78,58.71,58.77,356606.0,53.775,53.8299,53.7658,53.8208,356606.0
2021-06-14 09:30:00,58.96,58.97,58.76,58.81,205579.0,53.9948,54.0039,53.8116,53.8574,205579.0
2021-06-14 09:35:00,58.8,58.81,58.67,58.71,77049.0,53.8482,53.8574,53.7292,53.7658,77049.0
2021-06-14 09:40:00,58.72,58.76,58.68,58.72,140004.0,53.775,53.8116,53.7384,53.775,140004.0
2021-06-14 09:45:00,58.72,58.73,58.68,58.69,157202.0,53.775,53.7841,53.7384,53.7475,157202.0
2021-06-14 09:50:00,58.7,58.75,58.66,58.73,92427.0,53.7567,53.8025,53.72,53.7841,92427.0
2021-06-14 09:55:00,58.72,58.74,58.68,58.69,80779.0,53.775,53.7933,53.7384,53.7475,80779.0
2021-06-14 10:00:00,58.7,58.7,58.59,58.63,91633.0,53.7567,53.7567,53.6559,53.6926,91633.0
2021-06-14 10:05:00,58.63,58.67,58.57,58.66,83175.0,53.6926,53.7292,53.6376,53.72,83175.0
2021-06-14 10:10:00,58.65,58.68,58.58,58.59,37804.0,53.7109,53.7384,53.6468,53.6559,37804.0
2021-06-14 10:15:00,58.58,58.6,58.55,58.58,83493.0,53.6468,53.6651,53.6193,53.6468,83493.0
2021-06-14 10:20:00,58.58,58.71,58.57,58.66,64414.0,53.6468,53.7658,53.6376,53.72,64414.0
2021-06-14 10:25:00,58.67,58.71,58.61,58.66,57488.0,53.7292,53.7658,53.6742,53.72,57488.0
2021-06-14 10:30:00,58.65,58.65,58.57,58.6,52312.0,53.7109,53.7109,53.6376,53.6651,52312.0
2021-06-14 10:35:00,58.61,58.7,58.6,58.68,47773.0,53.6742,53.7567,53.6651,53.7384,47773.0
2021-06-14 10:40:00,58.68,58.7,58.63,58.63,98384.0,53.7384,53.7567,53.6926,53.6926,98384.0
2021-06-14 10:45:00,58.63,58.71,58.61,58.69,66804.0,53.6926,53.7658,53.6742,53.7475,66804.0
2021-06-14 10:50:00,58.7,58.74,58.69,58.69,46716.0,53.7567,53.7933,53.7475,53.7475,46716.0
2021-06-14 10:55:00,58.7,58.71,58.64,58.69,157258.0,53.7567,53.7658,53.7017,53.7475,157258.0
2021-06-14 11:00:00,58.69,58.82,58.68,58.8,118765.0,53.7475,53.8666,53.7384,53.8482,118765.0
2021-06-14 11:05:00,58.81,58.85,58.79,58.79,68568.0,53.8574,53.894,53.8391,53.8391,68568.0
2021-06-14 11:10:00,58.8,58.88,58.79,58.86,61978.0,53.8482,53.9215,53.8391,53.9032,61978.0
2021-06-14 11:15:00,58.86,58.9,58.84,58.87,102671.0,53.9032,53.9398,53.8849,53.9124,102671.0
2021-06-14 11:20:00,58.88,58.89,58.82,58.83,78648.0,53.9215,53.9307,53.8666,53.8757,78648.0
2021-06-14 11:25:00,58.83,58.85,58.73,58.77,87921.0,53.8757,53.894,53.7841,53.8208,87921.0
2021-06-14 11:30:00,58.76,58.8,58.73,58.8,91241.0,53.8116,53.8482,53.7841,53.8482,91241.0
2021-06-14 11:35:00,58.8,58.82,58.67,58.69,72740.0,53.8482,53.8666,53.7292,53.7475,72740.0
2021-06-14 11:40:00,58.7,58.73,58.68,58.68,81373.0,53.7567,53.7841,53.7384,53.7384,81373.0
2021-06-14 11:45:00,58.69,58.7,58.66,58.68,92667.0,53.7475,53.7567,53.72,53.7384,92667.0
2021-06-14 11:50:00,58.68,58.72,58.67,58.72,48403.0,53.7384,53.775,53.7292,53.775,48403.0
2021-06-14 11:55:00,58.72,58.72,58.68,58.69,20596.0,53.775,53.775,53.7384,53.7475,20596.0
2021-06-14 12:00:00,58.69,58.71,58.67,58.68,23844.0,53.7475,53.7658,53.7292,53.7384,23844.0
2021-06-14 12:05:00,58.69,58.69,58.66,58.68,20520.0,53.7475,53.7475,53.72,53.7384,20520.0
2021-06-14 12:10:00,58.68,58.69,58.64,58.67,20296.0,53.7384,53.7475,53.7017,53.7292,20296.0
2021-06-14 12:15:00,58.67,58.67,58.64,58.66,18964.0,53.7292,53.7292,53.7017,53.72,18964.0
2021-06-14 12:20:00,58.66,58.66,58.63,58.63,42701.0,53.72,53.72,53.6926,53.6926,42701.0
2021-06-14 12:25:00,58.63,58.68,58.63,58.64,19933.0,53.6926,53.7384,53.6926,53.7017,19933.0
2021-06-14 12:30:00,58.63,58.65,58.61,58.61,29278.0,53.6926,53.7109,53.6742,53.6742,29278.0
2021-06-14 12:35:00,58.62,58.64,58.59,58.59,14051.0,53.6834,53.7017,53.6559,53.6559,14051.0
2021-06-14 12:40:00,58.59,58.6,58.58,58.6,16822.0,53.6559,53.6651,53.6468,53.6651,16822.0
2021-06-14 12:45:00,58.6,58.6,58.58,58.6,17977.0,53.6651,53.6651,53.6468,53.6651,17977.0
2021-06-14 12:50:00,58.6,58.6,58.55,58.55,53891.0,53.6651,53.6651,53.6193,53.6193,53891.0
2021-06-14 12:55:00,58.56,58.58,58.55,58.58,20446.0,53.6285,53.6468,53.6193,53.6468,20446.0
2021-06-14 13:00:00,58.58,58.95,58.32,58.36,770427.0,53.6468,53.9856,53.4087,53.4453,770427.0
2021-06-14 13:05:00,58.36,58.51,58.33,58.44,53564.0,53.4453,53.5827,53.4178,53.5186,53564.0
2021-06-14 13:10:00,58.44,58.5,58.44,58.48,53170.0,53.5186,53.5735,53.5186,53.5552,53170.0
2021-06-14 13:15:00,58.48,58.51,58.47,58.51,14878.0,53.5552,53.5827,53.546,53.5827,14878.0
2021-06-14 13:20:00,58.5,58.53,58.48,58.51,17067.0,53.5735,53.601,53.5552,53.5827,17067.0
2021-06-14 13:25:00,58.51,58.52,58.48,58.51,24178.0,53.5827,53.5918,53.5552,53.5827,24178.0
2021-06-14 13:30:00,58.52,58.53,58.49,58.5,18929.0,53.5918,53.601,53.5644,53.5735,18929.0
2021-06-14 13:35:00,58.5,58.51,58.47,58.48,20803.0,53.5735,53.5827,53.546,53.5552,20803.0
2021-06-14 13:40:00,58.48,58.5,58.45,58.47,37811.0,53.5552,53.5735,53.5277,53.546,37811.0
2021-06-14 13:45:00,58.47,58.51,58.46,58.51,12845.0,53.546,53.5827,53.5369,53.5827,12845.0
2021-06-14 13:50:00,58.51,58.52,58.47,58.51,25527.0,53.5827,53.5918,53.546,53.5827,25527.0
2021-06-14 13:55:00,58.51,58.52,58.49,58.51,15884.0,53.5827,53.5918,53.5644,53.5827,15884.0
2021-06-14 14:00:00,58.52,58.52,58.51,58.51,5942.0,53.5918,53.5918,53.5827,53.5827,5942.0
2021-06-14 14:05:00,58.52,58.53,58.5,58.51,21337.0,53.5918,53.601,53.5735,53.5827,21337.0
2021-06-14 14:10:00,58.51,58.55,58.51,58.55,43495.0,53.5827,53.6193,53.5827,53.6193,43495.0
2021-06-14 14:15:00,58.55,58.57,58.54,58.55,31341.0,53.6193,53.6376,53.6101,53.6193,31341.0
2021-06-14 14:20:00,58.54,58.55,58.53,58.55,25913.0,53.6101,53.6193,53.601,53.6193,25913.0
2021-06-14 14:25:00,58.55,58.55,58.53,58.54,15541.0,53.6193,53.6193,53.601,53.6101,15541.0
2021-06-14 14:30:00,58.54,58.56,58.53,58.55,48723.0,53.6101,53.6285,53.601,53.6193,48723.0
2021-06-14 14:35:00,58.55,58.56,58.54,58.54,21040.0,53.6193,53.6285,53.6101,53.6101,21040.0
2021-06-14 14:40:00,58.55,58.61,58.54,58.59,101824.0,53.6193,53.6742,53.6101,53.6559,101824.0
2021-06-14 14:45:00,58.6,58.6,58.58,58.58,11853.0,53.6651,53.6651,53.6468,53.6468,11853.0
2021-06-14 14:50:00,58.59,58.59,58.56,58.56,42958.0,53.6559,53.6559,53.6285,53.6285,42958.0
2021-06-14 14:55:00,58.56,58.57,58.54,58.56,34627.0,53.6285,53.6376,53.6101,53.6285,34627.0
2021-06-14 15:00:00,58.57,58.58,58.56,58.57,40349.0,53.6376,53.6468,53.6285,53.6376,40349.0
2021-06-14 15:05:00,58.57,58.61,58.56,58.6,24979.0,53.6376,53.6742,53.6285,53.6651,24979.0
2021-06-14 15:10:00,58.6,58.61,58.58,58.6,28899.0,53.6651,53.6742,53.6468,53.6651,28899.0
2021-06-14 15:15:00,58.59,58.62,58.58,58.59,64678.0,53.6559,53.6834,53.6468,53.6559,64678.0
2021-06-14 15:20:00,58.6,58.61,58.58,58.6,58782.0,53.6651,53.6742,53.6468,53.6651,58782.0
2021-06-14 15:25:00,58.61,58.67,58.6,58.66,104653.0,53.6742,53.7292,53.6651,53.72,104653.0
2021-06-14 15:30:00,58.66,58.68,58.65,58.66,50464.0,53.72,53.7384,53.7109,53.72,50464.0
2021-06-14 15:35:00,58.66,58.67,58.63,58.66,83094.0,53.72,53.7292,53.6926,53.72,83094.0
2021-06-14 15:40:00,58.66,58.72,58.65,58.67,126456.0,53.72,53.775,53.7109,53.7292,126456.0
2021-06-14 15:45:00,58.67,58.7,58.66,58.69,123217.0,53.7292,53.7567,53.72,53.7475,123217.0
2021-06-14 15:50:00,58.69,58.73,58.66,58.71,154050.0,53.7475,53.7841,53.72,53.7658,154050.0
2021-06-14 15:55:00,58.71,58.77,58.7,58.77,195593.0,53.7658,53.8208,53.7567,53.8208,195593.0
2021-06-15 09:30:00,58.99,59.01,58.8,58.85,200355.0,54.0222,54.0406,53.8482,53.894,200355.0
2021-06-15 09:35:00,58.84,58.89,58.75,58.83,105466.0,53.8849,53.9307,53.8025,53.8757,105466.0
2021-06-15 09:40:00,58.83,58.86,58.79,58.85,106414.0,53.8757,53.9032,53.8391,53.894,106414.0
2021-06-15 09:45:00,58.84,58.88,58.8,58.85,131821.0,53.8849,53.9215,53.8482,53.894,131821.0
2021-06-15 09:50:00,58.85,58.86,58.79,58.8,52615.0,53.894,53.9032,53.8391,53.8482,52615.0
2021-06-15 09:55:00,58.8,58.82,58.69,58.69,64908.0,53.8482,53.8666,53.7475,53.7475,64908.0
2021-06-15 10:00:00,58.7,58.72,58.64,58.66,53167.0,53.7567,53.775,53.7017,53.72,53167.0
2021-06-15 10:05:00,58.67,58.7,58.66,58.67,31845.0,53.7292,53.7567,53.72,53.7292,31845.0
2021-06-15 10:10:00,58.67,58.67,58.59,58.63,41771.0,53.7292,53.7292,53.6559,53.6926,41771.0
2021-06-15 10:15:00,58.64,58.65,58.6,58.64,56702.0,53.7017,53.7109,53.6651,53.7017,56702.0
2021-06-15 10:20:00,58.64,58.72,58.63,58.64,61410.0,53.7017,53.775,53.6926,53.7017,61410.0
2021-06-15 10:25:00,58.65,58.69,58.62,58.69,93446.0,53.7109,53.7475,53.6834,53.7475,93446.0
2021-06-15 10:30:00,58.68,58.73,58.67,58.71,72228.0,53.7384,53.7841,53.7292,53.7658,72228.0
2021-06-15 10:35:00,58.71,58.71,58.62,58.66,85956.0,53.7658,53.7658,53.6834,53.72,85956.0
2021-06-15 10:40:00,58.66,58.68,58.63,58.68,56533.0,53.72,53.7384,53.6926,53.7384,56533.0
2021-06-15 10:45:00,58.67,58.72,58.66,58.71,27163.0,53.7292,53.775,53.72,53.7658,27163.0
2021-06-15 10:50:00,58.7,58.78,58.67,58.77,67419.0,53.7567,53.8299,53.7292,53.8208,67419.0
2021-06-15 10:55:00,58.77,58.78,58.71,58.73,53467.0,53.8208,53.8299,53.7658,53.7841,53467.0
2021-06-15 11:00:00,58.72,58.74,58.68,58.69,42209.0,53.775,53.7933,53.7384,53.7475,42209.0
2021-06-15 11:05:00,58.68,58.7,58.66,58.68,29174.0,53.7384,53.7567,53.72,53.7384,29174.0
2021-06-15 11:10:00,58.68,58.69,58.66,58.66,24050.0,53.7384,53.7475,53.72,53.72,24050.0
2021-06-15 11:15:00,58.67,58.69,58.66,58.69,142553.0,53.7292,53.7475,53.72,53.7475,142553.0
2021-06-15 11:20:00,58.69,58.69,58.65,58.67,55543.0,53.7475,53.7475,53.7109,53.7292,55543.0
2021-06-15 11:25:00,58.68,58.68,58.63,58.67,52104.0,53.7384,53.7384,53.6926,53.7292,52104.0
2021-06-15 11:30:00,58.66,58.68,58.59,58.67,63561.0,53.72,53.7384,53.6559,53.7292,63561.0
2021-06-15 11:35:00,58.67,58.7,58.59,58.61,179245.0,53.7292,53.7567,53.6559,53.6742,179245.0
2021-06-15 11:40:00,58.61,58.64,58.6,58.62,92730.0,53.6742,53.7017,53.6651,53.6834,92730.0
2021-06-15 11:45:00,58.61,58.62,58.6,58.62,21322.0,53.6742,53.6834,53.6651,53.6834,21322.0
2021-06-15 11:50:00,58.62,58.63,58.59,58.6,28237.0,53.6834,53.6926,53.6559,53.6651,28237.0
2021-06-15 11:55:00,58.6,58.63,58.6,58.61,31628.0,53.6651,53.6926,53.6651,53.6742,31628.0
2021-06-15 12:00:00,58.62,58.62,58.59,58.59,20711.0,53.6834,53.6834,53.6559,53.6559,20711.0
2021-06-15 12:05:00,58.58,58.63,58.58,58.61,61087.0,53.6468,53.6926,53.6468,53.6742,61087.0
2021-06-15 12:10:00,58.61,58.63,58.6,58.62,41575.0,53.6742,53.6926,53.6651,53.6834,41575.0
2021-06-15 12:15:00,58.61,58.64,58.61,58.62,154502.0,53.6742,53.7017,53.6742,53.6834,154502.0
2021-06-15 12:20:00,58.63,58.63,58.6,58.61,36456.0,53.6926,53.6926,53.6651,53.6742,36456.0
2021-06-15 12:25:00,58.61,58.65,58.59,58.63,47980.0,53.6742,53.7109,53.6559,53.6926,47980.0
2021-06-15 12:30:00,58.63,58.68,58.61,58.66,58548.0,53.6926,53.7384,53.6742,53.72,58548.0
2021-06-15 12:35:00,58.66,58.68,58.65,58.67,19405.0,53.72,53.7384,53.7109,53.7292,19405.0
2021-06-15 12:40:00,58.67,58.68,58.65,58.68,20084.0,53.7292,53.7384,53.7109,53.7384,20084.0
2021-06-15 12:45:00,58.67,58.69,58.66,58.69,31817.0,53.7292,53.7475,53.72,53.7475,31817.0
2021-06-15 12:50:00,58.68,58.69,58.65,58.66,22151.0,53.7384,53.7475,53.7109,53.72,22151.0
2021-06-15 12:55:00,58.66,58.68,58.64,58.68,18795.0,53.72,53.7384,53.7017,53.7384,18795.0
2021-06-15 13:00:00,58.68,58.68,58.66,58.67,20901.0,53.7384,53.7384,53.72,53.7292,20901.0
2021-06-15 13:05:00,58.66,58.68,58.65,58.65,20511.0,53.72,53.7384,53.7109,53.7109,20511.0
2021-06-15 13:10:00,58.66,58.67,58.65,58.67,14711.0,53.72,53.7292,53.7109,53.7292,14711.0
2021-06-15 13:15:00,58.67,58.68,58.64,58.68,26277.0,53.7292,53.7384,53.7017,53.7384,26277.0
2021-06-15 13:20:00,58.68,58.68,58.66,58.68,17613.0,53.7384,53.7384,53.72,53.7384,17613.0
2021-06-15 13:25:00,58.68,58.68,58.67,58.68,17959.0,53.7384,53.7384,53.7292,53.7384,17959.0
2021-06-15 13:30:00,58.67,58.69,58.66,58.68,23561.0,53.7292,53.7475,53.72,53.7384,23561.0
2021-06-15 13:35:00,58.67,58.7,58.67,58.69,10668.0,53.7292,53.7567,53.7292,53.7475,10668.0
2021-06-15 13:40:00,58.69,58.69,58.67,58.69,21926.0,53.7475,53.7475,53.7292,53.7475,21926.0
2021-06-15 13:45:00,58.69,58.72,58.69,58.69,127524.0,53.7475,53.775,53.7475,53.7475,127524.0
2021-06-15 13:50:00,58.7,58.71,58.67,58.68,45020.0,53.7567,53.7658,53.7292,53.7384,45020.0
2021-06-15 13:55:00,58.68,58.71,58.67,58.69,24688.0,53.7384,53.7658,53.7292,53.7475,24688.0
2021-06-15 14:00:00,58.68,58.71,58.68,58.7,50675.0,53.7384,53.7658,53.7384,53.7567,50675.0
2021-06-15 14:05:00,58.7,58.71,58.68,58.69,40598.0,53.7567,53.7658,53.7384,53.7475,40598.0
2021-06-15 14:10:00,58.7,58.7,58.66,58.67,20133.0,53.7567,53.7567,53.72,53.7292,20133.0
2021-06-15 14:15:00,58.66,58.69,58.66,58.69,19481.0,53.72,53.7475,53.72,53.7475,19481.0
2021-06-15 14:20:00,58.69,58.7,58.67,58.7,13123.0,53.7475,53.7567,53.7292,53.7567,13123.0
2021-06-15 14:25:00,58.69,58.7,58.69,58.7,11483.0,53.7475,53.7567,53.7475,53.7567,11483.0
2021-06-15 14:30:00,58.7,58.71,58.69,58.69,48200.0,53.7567,53.7658,53.7475,53.7475,48200.0
2021-06-15 14:35:00,58.7,58.71,58.69,58.71,17349.0,53.7567,53.7658,53.7475,53.7658,17349.0
2021-06-15 14:40:00,58.71,58.71,58.69,58.7,26746.0,53.7658,53.7658,53.7475,53.7567,26746.0
2021-06-15 14:45:00,58.7,58.74,58.69,58.74,42008.0,53.7567,53.7933,53.7475,53.7933,42008.0
2021-06-15 14:50:00,58.74,58.78,58.74,58.77,24466.0,53.7933,53.8299,53.7933,53.8208,24466.0
2021-06-15 14:55:00,58.77,58.77,58.73,58.73,40993.0,53.8208,53.8208,53.7841,53.7841,40993.0
2021-06-15 15:00:00,58.73,58.74,58.68,58.69,24178.0,53.7841,53.7933,53.7384,53.7475,24178.0
2021-06-15 15:05:00,58.68,58.71,58.68,58.71,24537.0,53.7384,53.7658,53.7384,53.7658,24537.0
2021-06-15 15:10:00,58.71,58.75,58.7,58.75,25215.0,53.7658,53.8025,53.7567,53.8025,25215.0
2021-06-15 15:15:00,58.75,58.75,58.71,58.72,34075.0,53.8025,53.8025,53.7658,53.775,34075.0
2021-06-15 15:20:00,58.73,58.75,58.72,58.74,14966.0,53.7841,53.8025,53.775,53.7933,14966.0
2021-06-15 15:25:00,58.75,58.76,58.71,58.75,48891.0,53.8025,53.8116,53.7658,53.8025,48891.0
2021-06-15 15:30:00,58.75,58.77,58.73,58.77,45076.0,53.8025,53.8208,53.7841,53.8208,45076.0
2021-06-15 15:35:00,58.77,58.79,58.75,58.79,91216.0,53.8208,53.8391,53.8025,53.8391,91216.0
2021-06-15 15:40:00,58.79,58.8,58.76,58.8,159781.0,53.8391,53.8482,53.8116,53.8482,159781.0
2021-06-15 15:45:00,58.8,58.87,58.79,58.87,217874.0,53.8482,53.9124,53.8391,53.9124,217874.0
2021-06-15 15:50:00,58.87,58.87,58.75,58.76,325762.0,53.9124,53.9124,53.8025,53.8116,325762.0
2021-06-15 15:55:00,58.76,58.87,58.74,58.84,438747.0,53.8116,53.9124,53.7933,53.8849,438747.0
2021-06-16 09:30:00,58.86,59.09,58.85,59.07,123441.0,53.9032,54.1138,53.894,54.0955,123441.0
2021-06-16 09:35:00,59.06,59.13,59.03,59.13,30439.0,54.0863,54.1505,54.0589,54.1505,30439.0
2021-06-16 09:40:00,59.13,59.22,59.13,59.2,124229.0,54.1505,54.2329,54.1505,54.2146,124229.0
2021-06-16 09:45:00,59.2,59.26,59.17,59.18,111196.0,54.2146,54.2695,54.1871,54.1962,111196.0
2021-06-16 09:50:00,59.2,59.22,59.14,59.17,42819.0,54.2146,54.2329,54.1596,54.1871,42819.0
2021-06-16 09:55:00,59.17,59.3,59.17,59.29,34919.0,54.1871,54.3061,54.1871,54.297,34919.0
2021-06-16 10:00:00,59.29,59.31,59.18,59.21,48924.0,54.297,54.3153,54.1962,54.2237,48924.0
2021-06-16 10:05:00,59.21,59.24,59.2,59.24,33130.0,54.2237,54.2512,54.2146,54.2512,33130.0
2021-06-16 10:10:00,59.24,59.25,59.2,59.22,40534.0,54.2512,54.2603,54.2146,54.2329,40534.0
2021-06-16 10:15:00,59.21,59.27,59.2,59.27,33035.0,54.2237,54.2787,54.2146,54.2787,33035.0
2021-06-16 10:20:00,59.27,59.34,59.26,59.29,48738.0,54.2787,54.3428,54.2695,54.297,48738.0
2021-06-16 10:25:00,59.29,59.32,59.28,59.32,25419.0,54.297,54.3245,54.2878,54.3245,25419.0
2021-06-16 10:30:00,59.32,59.32,59.27,59.27,41380.0,54.3245,54.3245,54.2787,54.2787,41380.0
2021-06-16 10:35:00,59.26,59.29,59.24,59.28,19561.0,54.2695,54.297,54.2512,54.2878,19561.0
2021-06-16 10:40:00,59.27,59.28,59.21,59.23,26979.0,54.2787,54.2878,54.2237,54.242,26979.0
2021-06-16 10:45:00,59.23,59.24,59.16,59.19,52230.0,54.242,54.2512,54.1779,54.2054,52230.0
2021-06-16 10:50:00,59.19,59.25,59.15,59.25,100233.0,54.2054,54.2603,54.1688,54.2603,100233.0
2021-06-16 10:55:00,59.25,59.25,59.16,59.21,86000.0,54.2603,54.2603,54.1779,54.2237,86000.0
2021-06-16 11:00:00,59.21,59.22,59.13,59.17,105238.0,54.2237,54.2329,54.1505,54.1871,105238.0
2021-06-16 11:05:00,59.17,59.19,59.14,59.17,51252.0,54.1871,54.2054,54.1596,54.1871,51252.0
2021-06-16 11:10:00,59.16,59.19,59.16,59.19,48579.0,54.1779,54.2054,54.1779,54.2054,48579.0
2021-06-16 11:15:00,59.19,59.25,59.18,59.25,53191.0,54.2054,54.2603,54.1962,54.2603,53191.0
2021-06-16 11:20:00,59.26,59.29,59.23,59.23,130639.0,54.2695,54.297,54.242,54.242,130639.0
2021-06-16 11:25:00,59.23,59.24,59.12,59.17,295565.0,54.242,54.2512,54.1413,54.1871,295565.0
2021-06-16 11:30:00,59.17,59.17,59.04,59.15,415578.0,54.1871,54.1871,54.068,54.1688,415578.0
2021-06-16 11:35:00,59.16,59.17,59.07,59.08,45844.0,54.1779,54.1871,54.0955,54.1047,45844.0
2021-06-16 11:40:00,59.07,59.1,59.01,59.03,98241.0,54.0955,54.123,54.0406,54.0589,98241.0
2021-06-16 11:45:00,59.03,59.06,59.02,59.05,12498.0,54.0589,54.0863,54.0497,54.0772,12498.0
2021-06-16 11:50:00,59.06,59.08,59.04,59.06,32602.0,54.0863,54.1047,54.068,54.0863,32602.0
2021-06-16 11:55:00,59.07,59.07,59.03,59.05,29972.0,54.0955,54.0955,54.0589,54.0772,29972.0
2021-06-16 12:00:00,59.05,59.07,59.04,59.05,38249.0,54.0772,54.0955,54.068,54.0772,38249.0
2021-06-16 12:05:00,59.05,59.06,59.03,59.05,20242.0,54.0772,54.0863,54.0589,54.0772,20242.0
2021-06-16 12:10:00,59.05,59.07,59.04,59.05,72848.0,54.0772,54.0955,54.068,54.0772,72848.0
2021-06-16 12:15:00,59.05,59.05,58.98,58.98,54379.0,54.0772,54.0772,54.0131,54.0131,54379.0
2021-06-16 12:20:00,58.98,59.02,58.97,58.98,38854.0,54.0131,54.0497,54.0039,54.0131,38854.0
2021-06-16 12:25:00,58.97,59.0,58.95,58.98,38176.0,54.0039,54.0314,53.9856,54.0131,38176.0
2021-06-16 12:30:00,58.98,58.99,58.93,58.93,36342.0,54.0131,54.0222,53.9673,53.9673,36342.0
2021-06-16 12:35:00,58.94,58.94,58.9,58.92,36033.0,53.9765,53.9765,53.9398,53.9581,36033.0
2021-06-16 12:40:00,58.92,58.94,58.91,58.93,46152.0,53.9581,53.9765,53.949,53.9673,46152.0
2021-06-16 12:45:00,58.94,58.95,58.9,58.93,172645.0,53.9765,53.9856,53.9398,53.9673,172645.0
2021-06-16 12:50:00,58.93,58.94,58.9,58.92,56159.0,53.9673,53.9765,53.9398,53.9581,56159.0
2021-06-16 12:55:00,58.92,58.95,58.91,58.93,26457.0,53.9581,53.9856,53.949,53.9673,26457.0
2021-06-16 13:00:00,58.93,58.95,58.9,58.91,29667.0,53.9673,53.9856,53.9398,53.949,29667.0
2021-06-16 13:05:00,58.91,58.91,58.89,58.91,30467.0,53.949,53.949,53.9307,53.949,30467.0
2021-06-16 13:10:00,58.91,58.93,58.9,58.91,17512.0,53.949,53.9673,53.9398,53.949,17512.0
2021-06-16 13:15:00,58.92,58.92,58.88,58.9,40077.0,53.9581,53.9581,53.9215,53.9398,40077.0
2021-06-16 13:20:00,58.91,58.93,58.88,58.89,15006.0,53.949,53.9673,53.9215,53.9307,15006.0
2021-06-16 13:25:00,58.89,58.9,58.87,58.9,42469.0,53.9307,53.9398,53.9124,53.9398,42469.0
2021-06-16 13:30:00,58.9,58.91,58.86,58.89,22721.0,53.9398,53.949,53.9032,53.9307,22721.0
2021-06-16 13:35:00,58.89,58.9,58.87,58.88,26474.0,53.9307,53.9398,53.9124,53.9215,26474.0
2021-06-16 13:40:00,58.89,58.93,58.87,58.87,33169.0,53.9307,53.9673,53.9124,53.9124,33169.0
2021-06-16 13:45:00,58.87,58.88,58.85,58.87,30893.0,53.9124,53.9215,53.894,53.9124,30893.0
2021-06-16 13:50:00,58.87,58.89,58.85,58.89,23397.0,53.9124,53.9307,53.894,53.9307,23397.0
2021-06-16 13:55:00,58.89,58.91,58.85,58.91,43096.0,53.9307,53.949,53.894,53.949,43096.0
2021-06-16 14:00:00,58.9,58.9,58.45,58.49,125372.0,53.9398,53.9398,53.5277,53.5644,125372.0
2021-06-16 14:05:00,58.49,58.64,58.48,58.61,105673.0,53.5644,53.7017,53.5552,53.6742,105673.0
2021-06-16 14:10:00,58.6,58.61,58.47,58.54,59948.0,53.6651,53.6742,53.546,53.6101,59948.0
2021-06-16 14:15:00,58.54,58.55,58.44,58.47,59797.0,53.6101,53.6193,53.5186,53.546,59797.0
2021-06-16 14:20:00,58.47,58.51,58.43,58.5,56856.0,53.546,53.5827,53.5094,53.5735,56856.0
2021-06-16 14:25:00,58.51,58.59,58.51,58.56,37083.0,53.5827,53.6559,53.5827,53.6285,37083.0
2021-06-16 14:30:00,58.57,58.57,58.46,58.48,71361.0,53.6376,53.6376,53.5369,53.5552,71361.0
2021-06-16 14:35:00,58.48,58.51,58.4,58.4,175781.0,53.5552,53.5827,53.4819,53.4819,175781.0
2021-06-16 14:40:00,58.41,58.42,58.28,58.29,101346.0,53.4911,53.5002,53.372,53.3812,101346.0
2021-06-16 14:45:00,58.3,58.42,58.29,58.4,69412.0,53.3904,53.5002,53.3812,53.4819,69412.0
2021-06-16 14:50:00,58.4,58.55,58.39,58.54,101065.0,53.4819,53.6193,53.4728,53.6101,101065.0
2021-06-16 14:55:00,58.54,58.6,58.5,58.56,64120.0,53.6101,53.6651,53.5735,53.6285,64120.0
2021-06-16 15:00:00,58.55,58.61,58.53,58.59,48668.0,53.6193,53.6742,53.601,53.6559,48668.0
2021-06-16 15:05:00,58.59,58.63,58.58,58.61,41888.0,53.6559,53.6926,53.6468,53.6742,41888.0
2021-06-16 15:10:00,58.61,58.64,58.6,58.62,34341.0,53.6742,53.7017,53.6651,53.6834,34341.0
2021-06-16 15:15:00,58.62,58.62,58.56,58.57,35127.0,53.6834,53.6834,53.6285,53.6376,35127.0
2021-06-16 15:20:00,58.57,58.59,58.51,58.55,62605.0,53.6376,53.6559,53.5827,53.6193,62605.0
2021-06-16 15:25:00,58.55,58.61,58.53,58.6,70852.0,53.6193,53.6742,53.601,53.6651,70852.0
2021-06-16 15:30:00,58.59,58.59,58.54,58.55,62416.0,53.6559,53.6559,53.6101,53.6193,62416.0
2021-06-16 15:35:00,58.56,58.58,58.5,58.53,65095.0,53.6285,53.6468,53.5735,53.601,65095.0
2021-06-16 15:40:00,58.53,58.6,58.52,58.52,68486.0,53.601,53.6651,53.5918,53.5918,68486.0
2021-06-16 15:45:00,58.53,58.55,58.47,58.51,120897.0,53.601,53.6193,53.546,53.5827,120897.0
2021-06-16 15:50:00,58.51,58.51,58.42,58.44,175368.0,53.5827,53.5827,53.5002,53.5186,175368.0
2021-06-16 15:55:00,58.44,58.47,58.39,58.43,286908.0,53.5186,53.546,53.4728,53.5094,286908.0
2021-06-17 09:30:00,58.06,58.14,57.92,57.97,180247.0,53.1706,53.2438,53.0424,53.0881,180247.0
2021-06-17 09:35:00,57.96,58.02,57.9,57.92,165928.0,53.079,53.1339,53.024,53.0424,165928.0
2021-06-17 09:40:00,57.93,57.97,57.87,57.91,285199.0,53.0515,53.0881,52.9966,53.0332,285199.0
2021-06-17 09:45:00,57.91,58.07,57.89,58.06,73774.0,53.0332,53.1797,53.0149,53.1706,73774.0
2021-06-17 09:50:00,58.07,58.13,58.05,58.07,50559.0,53.1797,53.2347,53.1614,53.1797,50559.0
2021-06-17 09:55:00,58.08,58.2,58.06,58.16,55918.0,53.1889,53.2988,53.1706,53.2621,55918.0
2021-06-17 10:00:00,58.17,58.18,58.11,58.17,51552.0,53.2713,53.2805,53.2164,53.2713,51552.0
2021-06-17 10:05:00,58.16,58.22,58.12,58.2,99946.0,53.2621,53.3171,53.2255,53.2988,99946.0
2021-06-17 10:10:00,58.2,58.22,58.15,58.22,43087.0,53.2988,53.3171,53.253,53.3171,43087.0
2021-06-17 10:15:00,58.22,58.22,58.16,58.22,30745.0,53.3171,53.3171,53.2621,53.3171,30745.0
2021-06-17 10:20:00,58.21,58.27,58.21,58.27,30804.0,53.3079,53.3629,53.3079,53.3629,30804.0
2021-06-17 10:25:00,58.27,58.34,58.26,58.32,30569.0,53.3629,53.427,53.3537,53.4087,30569.0
2021-06-17 10:30:00,58.32,58.4,58.28,58.39,49242.0,53.4087,53.4819,53.372,53.4728,49242.0
2021-06-17 10:35:00,58.39,58.42,58.35,58.36,48940.0,53.4728,53.5002,53.4361,53.4453,48940.0
2021-06-17 10:40:00,58.36,58.36,58.26,58.29,69806.0,53.4453,53.4453,53.3537,53.3812,69806.0
2021-06-17 10:45:00,58.29,58.33,58.25,58.33,59960.0,53.3812,53.4178,53.3446,53.4178,59960.0
2021-06-17 10:50:00,58.33,58.4,58.32,58.35,49230.0,53.4178,53.4819,53.4087,53.4361,49230.0
2021-06-17 10:55:00,58.35,58.36,58.33,58.36,42978.0,53.4361,53.4453,53.4178,53.4453,42978.0
2021-06-17 11:00:00,58.35,58.39,58.31,58.33,29028.0,53.4361,53.4728,53.3995,53.4178,29028.0
2021-06-17 11:05:00,58.34,58.37,58.29,58.29,22434.0,53.427,53.4545,53.3812,53.3812,22434.0
2021-06-17 11:10:00,58.29,58.29,58.23,58.25,23122.0,53.3812,53.3812,53.3262,53.3446,23122.0
2021-06-17 11:15:00,58.25,58.34,58.24,58.3,17460.0,53.3446,53.427,53.3354,53.3904,17460.0
2021-06-17 11:20:00,58.3,58.31,58.24,58.26,34221.0,53.3904,53.3995,53.3354,53.3537,34221.0
2021-06-17 11:25:00,58.26,58.33,58.26,58.33,39175.0,53.3537,53.4178,53.3537,53.4178,39175.0
2021-06-17 11:30:00,58.33,58.35,58.28,58.33,22881.0,53.4178,53.4361,53.372,53.4178,22881.0
2021-06-17 11:35:00,58.33,58.38,58.31,58.31,34087.0,53.4178,53.4636,53.3995,53.3995,34087.0
2021-06-17 11:40:00,58.32,58.34,58.3,58.33,27945.0,53.4087,53.427,53.3904,53.4178,27945.0
2021-06-17 11:45:00,58.33,58.35,58.32,58.34,11274.0,53.4178,53.4361,53.4087,53.427,11274.0
2021-06-17 11:50:00,58.34,58.37,58.31,58.32,13632.0,53.427,53.4545,53.3995,53.4087,13632.0
2021-06-17 11:55:00,58.31,58.32,58.18,58.18,21526.0,53.3995,53.4087,53.2805,53.2805,21526.0
2021-06-17 12:00:00,58.19,58.2,58.15,58.18,26746.0,53.2896,53.2988,53.253,53.2805,26746.0
2021-06-17 12:05:00,58.18,58.18,58.12,58.14,66729.0,53.2805,53.2805,53.2255,53.2438,66729.0
2021-06-17 12:10:00,58.14,58.18,58.12,58.17,46123.0,53.2438,53.2805,53.2255,53.2713,46123.0
2021-06-17 12:15:00,58.17,58.17,58.1,58.1,25640.0,53.2713,53.2713,53.2072,53.2072,25640.0
2021-06-17 12:20:00,58.11,58.11,58.05,58.06,29634.0,53.2164,53.2164,53.1614,53.1706,29634.0
2021-06-17 12:25:00,58.06,58.09,58.02,58.02,19214.0,53.1706,53.198,53.1339,53.1339,19214.0
2021-06-17 12:30:00,58.01,58.06,58.0,58.05,50502.0,53.1248,53.1706,53.1156,53.1614,50502.0
2021-06-17 12:35:00,58.05,58.08,58.04,58.07,44602.0,53.1614,53.1889,53.1522,53.1797,44602.0
2021-06-17 12:40:00,58.07,58.09,58.06,58.08,25138.0,53.1797,53.198,53.1706,53.1889,25138.0
2021-06-17 12:45:00,58.08,58.08,58.05,58.06,26344.0,53.1889,53.1889,53.1614,53.1706,26344.0
2021-06-17 12:50:00,58.06,58.11,58.04,58.1,38834.0,53.1706,53.2164,53.1522,53.2072,38834.0
2021-06-17 12:55:00,58.1,58.14,58.09,58.12,33217.0,53.2072,53.2438,53.198,53.2255,33217.0
2021-06-17 13:00:00,58.12,58.16,58.12,58.16,17703.0,53.2255,53.2621,53.2255,53.2621,17703.0
2021-06-17 13:05:00,58.16,58.22,58.15,58.21,11581.0,53.2621,53.3171,53.253,53.3079,11581.0
2021-06-17 13:10:00,58.2,58.21,58.15,58.15,15034.0,53.2988,53.3079,53.253,53.253,15034.0
2021-06-17 13:15:00,58.16,58.18,58.14,58.15,19440.0,53.2621,53.2805,53.2438,53.253,19440.0
2021-06-17 13:20:00,58.15,58.16,58.14,58.15,9065.0,53.253,53.2621,53.2438,53.253,9065.0
2021-06-17 13:25:00,58.15,58.21,58.14,58.2,21084.0,53.253,53.3079,53.2438,53.2988,21084.0
2021-06-17 13:30:00,58.2,58.22,58.19,58.22,13826.0,53.2988,53.3171,53.2896,53.3171,13826.0
2021-06-17 13:35:00,58.22,58.22,58.18,58.19,31453.0,53.3171,53.3171,53.2805,53.2896,31453.0
2021-06-17 13:40:00,58.19,58.25,58.18,58.24,18868.0,53.2896,53.3446,53.2805,53.3354,18868.0
2021-06-17 13:45:00,58.24,58.29,58.23,58.27,25500.0,53.3354,53.3812,53.3262,53.3629,25500.0
2021-06-17 13:50:00,58.28,58.3,58.27,58.28,21698.0,53.372,53.3904,53.3629,53.372,21698.0
2021-06-17 13:55:00,58.28,58.31,58.27,58.3,14787.0,53.372,53.3995,53.3629,53.3904,14787.0
2021-06-17 14:00:00,58.3,58.35,58.3,58.35,17214.0,53.3904,53.4361,53.3904,53.4361,17214.0
2021-06-17 14:05:00,58.34,58.36,58.32,58.33,13657.0,53.427,53.4453,53.4087,53.4178,13657.0
2021-06-17 14:10:00,58.34,58.38,58.33,58.38,19927.0,53.427,53.4636,53.4178,53.4636,19927.0
2021-06-17 14:15:00,58.37,58.39,58.36,58.37,29120.0,53.4545,53.4728,53.4453,53.4545,29120.0
2021-06-17 14:20:00,58.37,58.38,58.33,58.33,35444.0,53.4545,53.4636,53.4178,53.4178,35444.0
2021-06-17 14:25:00,58.33,58.37,58.32,58.36,22557.0,53.4178,53.4545,53.4087,53.4453,22557.0
2021-06-17 14:30:00,58.37,58.39,58.37,58.39,23108.0,53.4545,53.4728,53.4545,53.4728,23108.0
2021-06-17 14:35:00,58.39,58.43,58.37,58.41,29571.0,53.4728,53.5094,53.4545,53.4911,29571.0
2021-06-17 14:40:00,58.41,58.42,58.38,58.4,26415.0,53.4911,53.5002,53.4636,53.4819,26415.0
2021-06-17 14:45:00,58.41,58.41,58.37,58.38,42672.0,53.4911,53.4911,53.4545,53.4636,42672.0
2021-06-17 14:50:00,58.38,58.39,58.35,58.35,29963.0,53.4636,53.4728,53.4361,53.4361,29963.0
2021-06-17 14:55:00,58.36,58.38,58.33,58.33,25881.0,53.4453,53.4636,53.4178,53.4178,25881.0
2021-06-17 15:00:00,58.32,58.38,58.32,58.37,48344.0,53.4087,53.4636,53.4087,53.4545,48344.0
2021-06-17 15:05:00,58.37,58.4,58.32,58.39,75053.0,53.4545,53.4819,53.4087,53.4728,75053.0
2021-06-17 15:10:00,58.39,58.39,58.33,58.34,101823.0,53.4728,53.4728,53.4178,53.427,101823.0
2021-06-17 15:15:00,58.35,58.37,58.32,58.33,61194.0,53.4361,53.4545,53.4087,53.4178,61194.0
2021-06-17 15:20:00,58.33,58.35,58.31,58.32,68074.0,53.4178,53.4361,53.3995,53.4087,68074.0
2021-06-17 15:25:00,58.32,58.36,58.31,58.35,54554.0,53.4087,53.4453,53.3995,53.4361,54554.0
2021-06-17 15:30:00,58.35,58.39,58.32,58.35,76561.0,53.4361,53.4728,53.4087,53.4361,76561.0
2021-06-17 15:35:00,58.35,58.4,58.34,58.38,54330.0,53.4361,53.4819,53.427,53.4636,54330.0
2021-06-17 15:40:00,58.38,58.41,58.37,58.4,84747.0,53.4636,53.4911,53.4545,53.4819,84747.0
2021-06-17 15:45:00,58.4,58.46,58.38,58.4,206321.0,53.4819,53.5369,53.4636,53.4819,206321.0
2021-06-17 15:50:00,58.4,58.44,58.37,58.38,241722.0,53.4819,53.5186,53.4545,53.4636,241722.0
2021-06-17 15:55:00,58.38,58.41,58.35,58.35,336154.0,53.4636,53.4911,53.4361,53.4361,336154.0
2021-06-18 09:30:00,57.83,57.97,57.73,57.85,290177.0,52.9599,53.0881,52.8684,52.9782,290177.0
2021-06-18 09:35:00,57.86,57.93,57.8,57.89,326357.0,52.9874,53.0515,52.9325,53.0149,326357.0
2021-06-18 09:40:00,57.88,57.99,57.8,57.95,202052.0,53.0057,53.1065,52.9325,53.0698,202052.0
2021-06-18 09:45:00,57.95,58.04,57.9,58.03,120681.0,53.0698,53.1522,53.024,53.1431,120681.0
2021-06-18 09:50:00,58.02,58.02,57.82,57.9,142546.0,53.1339,53.1339,52.9508,53.024,142546.0
2021-06-18 09:55:00,57.91,58.1,57.88,58.0,105415.0,53.0332,53.2072,53.0057,53.1156,105415.0
2021-06-18 10:00:00,58.01,58.03,57.94,57.95,89507.0,53.1248,53.1431,53.0607,53.0698,89507.0
2021-06-18 10:05:00,57.96,58.04,57.96,58.01,88577.0,53.079,53.1522,53.079,53.1248,88577.0
2021-06-18 10:10:00,58.02,58.02,57.86,57.9,58592.0,53.1339,53.1339,52.9874,53.024,58592.0
2021-06-18 10:15:00,57.9,57.9,57.78,57.83,89824.0,53.024,53.024,52.9141,52.9599,89824.0
2021-06-18 10:20:00,57.83,57.86,57.77,57.78,169503.0,52.9599,52.9874,52.905,52.9141,169503.0
2021-06-18 10:25:00,57.79,57.83,57.73,57.8,87555.0,52.9233,52.9599,52.8684,52.9325,87555.0
2021-06-18 10:30:00,57.8,57.81,57.66,57.77,73230.0,52.9325,52.9416,52.8042,52.905,73230.0
2021-06-18 10:35:00,57.77,57.81,57.75,57.79,55423.0,52.905,52.9416,52.8867,52.9233,55423.0
2021-06-18 10:40:00,57.8,57.84,57.76,57.8,126411.0,52.9325,52.9691,52.8958,52.9325,126411.0
2021-06-18 10:45:00,57.81,57.83,57.77,57.83,169441.0,52.9416,52.9599,52.905,52.9599,169441.0
2021-06-18 10:50:00,57.82,57.84,57.78,57.79,164521.0,52.9508,52.9691,52.9141,52.9233,164521.0
2021-06-18 10:55:00,57.78,57.79,57.73,57.76,126467.0,52.9141,52.9233,52.8684,52.8958,126467.0
2021-06-18 11:00:00,57.75,57.77,57.67,57.7,135040.0,52.8867,52.905,52.8134,52.8409,135040.0
2021-06-18 11:05:00,57.71,57.78,57.69,57.75,116931.0,52.85,52.9141,52.8317,52.8867,116931.0
2021-06-18 11:10:00,57.75,57.8,57.73,57.75,48270.0,52.8867,52.9325,52.8684,52.8867,48270.0
2021-06-18 11:15:00,57.75,57.8,57.74,57.76,121118.0,52.8867,52.9325,52.8775,52.8958,121118.0
2021-06-18 11:20:00,57.75,57.76,57.6,57.64,318280.0,52.8867,52.8958,52.7493,52.7859,318280.0
2021-06-18 11:25:00,57.64,57.65,57.57,57.57,41400.0,52.7859,52.7951,52.7218,52.7218,41400.0
2021-06-18 11:30:00,57.58,57.84,57.57,57.83,359030.0,52.731,52.9691,52.7218,52.9599,359030.0
2021-06-18 11:35:00,57.83,57.84,57.76,57.82,112763.0,52.9599,52.9691,52.8958,52.9508,112763.0
2021-06-18 11:40:00,57.8,57.84,57.79,57.82,46498.0,52.9325,52.9691,52.9233,52.9508,46498.0
2021-06-18 11:45:00,57.82,57.85,57.81,57.85,21046.0,52.9508,52.9782,52.9416,52.9782,21046.0
2021-06-18 11:50:00,57.85,57.89,57.84,57.86,23562.0,52.9782,53.0149,52.9691,52.9874,23562.0
2021-06-18 11:55:00,57.85,57.86,57.82,57.82,19029.0,52.9782,52.9874,52.9508,52.9508,19029.0
2021-06-18 12:00:00,57.82,57.83,57.79,57.79,24132.0,52.9508,52.9599,52.9233,52.9233,24132.0
2021-06-18 12:05:00,57.8,57.84,57.79,57.84,25156.0,52.9325,52.9691,52.9233,52.9691,25156.0
2021-06-18 12:10:00,57.83,57.88,57.82,57.83,27510.0,52.9599,53.0057,52.9508,52.9599,27510.0
2021-06-18 12:15:00,57.83,57.83,57.78,57.78,23298.0,52.9599,52.9599,52.9141,52.9141,23298.0
2021-06-18 12:20:00,57.78,57.78,57.71,57.73,84786.0,52.9141,52.9141,52.85,52.8684,84786.0
2021-06-18 12:25:00,57.72,57.75,57.71,57.75,26725.0,52.8592,52.8867,52.85,52.8867,26725.0
2021-06-18 12:30:00,57.75,57.77,57.74,57.75,29693.0,52.8867,52.905,52.8775,52.8867,29693.0
2021-06-18 12:35:00,57.74,57.76,57.72,57.73,16982.0,52.8775,52.8958,52.8592,52.8684,16982.0
2021-06-18 12:40:00,57.74,57.76,57.71,57.71,26524.0,52.8775,52.8958,52.85,52.85,26524.0
2021-06-18 12:45:00,57.72,57.74,57.7,57.73,24138.0,52.8592,52.8775,52.8409,52.8684,24138.0
2021-06-18 12:50:00,57.73,57.76,57.71,57.75,20845.0,52.8684,52.8958,52.85,52.8867,20845.0
2021-06-18 12:55:00,57.74,57.78,57.72,57.77,22703.0,52.8775,52.9141,52.8592,52.905,22703.0
2021-06-18 13:00:00,57.77,57.78,57.74,57.78,15947.0,52.905,52.9141,52.8775,52.9141,15947.0
2021-06-18 13:05:00,57.79,57.8,57.75,57.76,52276.0,52.9233,52.9325,52.8867,52.8958,52276.0
2021-06-18 13:10:00,57.75,57.81,57.74,57.8,15175.0,52.8867,52.9416,52.8775,52.9325,15175.0
2021-06-18 13:15:00,57.8,57.8,57.76,57.78,24031.0,52.9325,52.9325,52.8958,52.9141,24031.0
2021-06-18 13:20:00,57.77,57.78,57.73,57.75,39534.0,52.905,52.9141,52.8684,52.8867,39534.0
2021-06-18 13:25:00,57.75,57.76,57.72,57.74,30552.0,52.8867,52.8958,52.8592,52.8775,30552.0
2021-06-18 13:30:00,57.73,57.77,57.73,57.76,32584.0,52.8684,52.905,52.8684,52.8958,32584.0
2021-06-18 13:35:00,57.77,57.79,57.76,57.78,15797.0,52.905,52.9233,52.8958,52.9141,15797.0
2021-06-18 13:40:00,57.79,57.8,57.76,57.77,30012.0,52.9233,52.9325,52.8958,52.905,30012.0
2021-06-18 13:45:00,57.77,57.77,57.73,57.74,25283.0,52.905,52.905,52.8684,52.8775,25283.0
2021-06-18 13:50:00,57.74,57.82,57.73,57.8,30248.0,52.8775,52.9508,52.8684,52.9325,30248.0
2021-06-18 13:55:00,57.8,57.81,57.78,57.79,20985.0,52.9325,52.9416,52.9141,52.9233,20985.0
2021-06-18 14:00:00,57.78,57.85,57.78,57.84,23246.0,52.9141,52.9782,52.9141,52.9691,23246.0
2021-06-18 14:05:00,57.84,57.87,57.82,57.86,25828.0,52.9691,52.9966,52.9508,52.9874,25828.0
2021-06-18 14:10:00,57.86,57.87,57.82,57.84,22950.0,52.9874,52.9966,52.9508,52.9691,22950.0
2021-06-18 14:15:00,57.84,57.86,57.84,57.86,21635.0,52.9691,52.9874,52.9691,52.9874,21635.0
2021-06-18 14:20:00,57.86,57.89,57.84,57.87,44680.0,52.9874,53.0149,52.9691,52.9966,44680.0
2021-06-18 14:25:00,57.87,57.89,57.86,57.89,30328.0,52.9966,53.0149,52.9874,53.0149,30328.0
2021-06-18 14:30:00,57.89,57.91,57.88,57.91,34010.0,53.0149,53.0332,53.0057,53.0332,34010.0
2021-06-18 14:35:00,57.91,57.92,57.87,57.91,27739.0,53.0332,53.0424,52.9966,53.0332,27739.0
2021-06-18 14:40:00,57.91,57.93,57.91,57.92,23567.0,53.0332,53.0515,53.0332,53.0424,23567.0
2021-06-18 14:45:00,57.92,57.96,57.92,57.96,14703.0,53.0424,53.079,53.0424,53.079,14703.0
2021-06-18 14:50:00,57.96,57.98,57.95,57.98,20806.0,53.079,53.0973,53.0698,53.0973,20806.0
2021-06-18 14:55:00,57.98,57.98,57.93,57.95,28756.0,53.0973,53.0973,53.0515,53.0698,28756.0
2021-06-18 15:00:00,57.95,58.02,57.95,58.0,34635.0,53.0698,53.1339,53.0698,53.1156,34635.0
2021-06-18 15:05:00,58.0,58.04,57.98,58.02,62971.0,53.1156,53.1522,53.0973,53.1339,62971.0
2021-06-18 15:10:00,58.02,58.06,58.0,58.05,39805.0,53.1339,53.1706,53.1156,53.1614,39805.0
2021-06-18 15:15:00,58.06,58.06,58.02,58.05,26793.0,53.1706,53.1706,53.1339,53.1614,26793.0
2021-06-18 15:20:00,58.05,58.1,58.05,58.1,18687.0,53.1614,53.2072,53.1614,53.2072,18687.0
2021-06-18 15:25:00,58.1,58.1,58.07,58.08,18107.0,53.2072,53.2072,53.1797,53.1889,18107.0
2021-06-18 15:30:00,58.07,58.1,58.03,58.05,47843.0,53.1797,53.2072,53.1431,53.1614,47843.0
2021-06-18 15:35:00,58.05,58.06,57.99,58.02,51814.0,53.1614,53.1706,53.1065,53.1339,51814.0
2021-06-18 15:40:00,58.02,58.04,58.0,58.03,56418.0,53.1339,53.1522,53.1156,53.1431,56418.0
2021-06-18 15:45:00,58.02,58.04,57.94,57.95,91459.0,53.1339,53.1522,53.0607,53.0698,91459.0
2021-06-18 15:50:00,57.97,58.6,57.96,58.21,789301.0,53.0881,53.6651,53.079,53.3079,789301.0
2021-06-18 15:55:00,58.22,58.39,58.18,58.39,1433217.0,53.3171,53.4728,53.2805,53.4728,1433217.0
2021-06-21 09:30:00,58.2,58.36,58.09,58.14,228198.0,53.2988,53.4453,53.198,53.2438,228198.0
2021-06-21 09:35:00,58.13,58.15,57.98,58.02,141823.0,53.2347,53.253,53.0973,53.1339,141823.0
2021-06-21 09:40:00,58.01,58.17,57.98,58.16,56415.0,53.1248,53.2713,53.0973,53.2621,56415.0
2021-06-21 09:45:00,58.16,58.19,58.02,58.1,60187.0,53.2621,53.2896,53.1339,53.2072,60187.0
2021-06-21 09:50:00,58.1,58.1,57.98,58.08,46390.0,53.2072,53.2072,53.0973,53.1889,46390.0
2021-06-21 09:55:00,58.09,58.17,58.07,58.17,56974.0,53.198,53.2713,53.1797,53.2713,56974.0
2021-06-21 10:00:00,58.17,58.33,58.16,58.31,73030.0,53.2713,53.4178,53.2621,53.3995,73030.0
2021-06-21 10:05:00,58.31,58.4,58.31,58.4,43595.0,53.3995,53.4819,53.3995,53.4819,43595.0
2021-06-21 10:10:00,58.4,58.4,58.31,58.37,39946.0,53.4819,53.4819,53.3995,53.4545,39946.0
2021-06-21 10:15:00,58.37,58.4,58.34,58.35,127243.0,53.4545,53.4819,53.427,53.4361,127243.0
2021-06-21 10:20:00,58.34,58.37,58.24,58.24,42377.0,53.427,53.4545,53.3354,53.3354,42377.0
2021-06-21 10:25:00,58.22,58.26,58.18,58.22,36521.0,53.3171,53.3537,53.2805,53.3171,36521.0
2021-06-21 10:30:00,58.21,58.28,58.2,58.27,72743.0,53.3079,53.372,53.2988,53.3629,72743.0
2021-06-21 10:35:00,58.26,58.34,58.25,58.29,89223.0,53.3537,53.427,53.3446,53.3812,89223.0
2021-06-21 10:40:00,58.3,58.3,58.24,58.26,78062.0,53.3904,53.3904,53.3354,53.3537,78062.0
2021-06-21 10:45:00,58.27,58.33,58.26,58.33,67481.0,53.3629,53.4178,53.3537,53.4178,67481.0
2021-06-21 10:50:00,58.34,58.35,58.3,58.3,43407.0,53.427,53.4361,53.3904,53.3904,43407.0
2021-06-21 10:55:00,58.31,58.33,58.25,58.28,60472.0,53.3995,53.4178,53.3446,53.372,60472.0
2021-06-21 11:00:00,58.29,58.36,58.28,58.35,26619.0,53.3812,53.4453,53.372,53.4361,26619.0
2021-06-21 11:05:00,58.35,58.38,58.31,58.32,53129.0,53.4361,53.4636,53.3995,53.4087,53129.0
2021-06-21 11:10:00,58.31,58.32,58.25,58.3,43670.0,53.3995,53.4087,53.3446,53.3904,43670.0
2021-06-21 11:15:00,58.3,58.41,58.29,58.4,65148.0,53.3904,53.4911,53.3812,53.4819,65148.0
2021-06-21 11:20:00,58.4,58.43,58.39,58.39,53294.0,53.4819,53.5094,53.4728,53.4728,53294.0
2021-06-21 11:25:00,58.39,58.46,58.38,58.42,75009.0,53.4728,53.5369,53.4636,53.5002,75009.0
2021-06-21 11:30:00,58.41,58.46,58.4,58.42,43612.0,53.4911,53.5369,53.4819,53.5002,43612.0
2021-06-21 11:35:00,58.43,58.45,58.4,58.44,43703.0,53.5094,53.5277,53.4819,53.5186,43703.0
2021-06-21 11:40:00,58.44,58.45,58.41,58.42,31787.0,53.5186,53.5277,53.4911,53.5002,31787.0
2021-06-21 11:45:00,58.42,58.42,58.31,58.31,117231.0,53.5002,53.5002,53.3995,53.3995,117231.0
2021-06-21 11:50:00,58.32,58.34,58.29,58.3,127855.0,53.4087,53.427,53.3812,53.3904,127855.0
2021-06-21 11:55:00,58.3,58.36,58.28,58.34,42386.0,53.3904,53.4453,53.372,53.427,42386.0
2021-06-21 12:00:00,58.34,58.36,58.33,58.34,23293.0,53.427,53.4453,53.4178,53.427,23293.0
2021-06-21 12:05:00,58.34,58.36,58.33,58.35,30199.0,53.427,53.4453,53.4178,53.4361,30199.0
2021-06-21 12:10:00,58.35,58.36,58.33,58.34,41144.0,53.4361,53.4453,53.4178,53.427,41144.0
2021-06-21 12:15:00,58.33,58.35,58.33,58.33,30002.0,53.4178,53.4361,53.4178,53.4178,30002.0
2021-06-21 12:20:00,58.33,58.33,58.29,58.3,19661.0,53.4178,53.4178,53.3812,53.3904,19661.0
2021-06-21 12:25:00,58.29,58.35,58.29,58.34,58884.0,53.3812,53.4361,53.3812,53.427,58884.0
2021-06-21 12:30:00,58.35,58.36,58.34,58.35,41196.0,53.4361,53.4453,53.427,53.4361,41196.0
2021-06-21 12:35:00,58.35,58.37,58.33,58.34,33287.0,53.4361,53.4545,53.4178,53.427,33287.0
2021-06-21 12:40:00,58.34,58.35,58.31,58.34,31783.0,53.427,53.4361,53.3995,53.427,31783.0
2021-06-21 12:45:00,58.35,58.36,58.31,58.31,18139.0,53.4361,53.4453,53.3995,53.3995,18139.0
2021-06-21 12:50:00,58.31,58.33,58.3,58.31,29230.0,53.3995,53.4178,53.3904,53.3995,29230.0
2021-06-21 12:55:00,58.32,58.34,58.28,58.29,19114.0,53.4087,53.427,53.372,53.3812,19114.0
2021-06-21 13:00:00,58.29,58.32,58.29,58.3,16788.0,53.3812,53.4087,53.3812,53.3904,16788.0
2021-06-21 13:05:00,58.3,58.31,58.28,58.3,16634.0,53.3904,53.3995,53.372,53.3904,16634.0
2021-06-21 13:10:00,58.31,58.31,58.28,58.29,17738.0,53.3995,53.3995,53.372,53.3812,17738.0
2021-06-21 13:15:00,58.29,58.31,58.28,58.3,9077.0,53.3812,53.3995,53.372,53.3904,9077.0
2021-06-21 13:20:00,58.3,58.31,58.27,58.3,40029.0,53.3904,53.3995,53.3629,53.3904,40029.0
2021-06-21 13:25:00,58.3,58.33,58.29,58.3,23369.0,53.3904,53.4178,53.3812,53.3904,23369.0
2021-06-21 13:30:00,58.3,58.32,58.3,58.31,13924.0,53.3904,53.4087,53.3904,53.3995,13924.0
2021-06-21 13:35:00,58.31,58.33,58.3,58.3,22071.0,53.3995,53.4178,53.3904,53.3904,22071.0
2021-06-21 13:40:00,58.3,58.34,58.29,58.33,28523.0,53.3904,53.427,53.3812,53.4178,28523.0
2021-06-21 13:45:00,58.33,58.33,58.31,58.32,32095.0,53.4178,53.4178,53.3995,53.4087,32095.0
2021-06-21 13:50:00,58.32,58.36,58.31,58.31,36968.0,53.4087,53.4453,53.3995,53.3995,36968.0
2021-06-21 13:55:00,58.32,58.32,58.25,58.25,58795.0,53.4087,53.4087,53.3446,53.3446,58795.0
2021-06-21 14:00:00,58.25,58.29,58.24,58.26,43094.0,53.3446,53.3812,53.3354,53.3537,43094.0
2021-06-21 14:05:00,58.25,58.29,58.24,58.27,36685.0,53.3446,53.3812,53.3354,53.3629,36685.0
2021-06-21 14:10:00,58.28,58.29,58.26,58.28,32086.0,53.372,53.3812,53.3537,53.372,32086.0
2021-06-21 14:15:00,58.28,58.32,58.27,58.3,21169.0,53.372,53.4087,53.3629,53.3904,21169.0
2021-06-21 14:20:00,58.3,58.31,58.29,58.3,31890.0,53.3904,53.3995,53.3812,53.3904,31890.0
2021-06-21 14:25:00,58.3,58.31,58.27,58.29,24664.0,53.3904,53.3995,53.3629,53.3812,24664.0
2021-06-21 14:30:00,58.29,58.29,58.24,58.28,27197.0,53.3812,53.3812,53.3354,53.372,27197.0
2021-06-21 14:35:00,58.28,58.29,58.26,58.29,29794.0,53.372,53.3812,53.3537,53.3812,29794.0
2021-06-21 14:40:00,58.29,58.32,58.27,58.3,33650.0,53.3812,53.4087,53.3629,53.3904,33650.0
2021-06-21 14:45:00,58.3,58.31,58.27,58.28,36158.0,53.3904,53.3995,53.3629,53.372,36158.0
2021-06-21 14:50:00,58.29,58.31,58.28,58.3,29096.0,53.3812,53.3995,53.372,53.3904,29096.0
2021-06-21 14:55:00,58.3,58.32,58.27,58.27,80773.0,53.3904,53.4087,53.3629,53.3629,80773.0
2021-06-21 15:00:00,58.27,58.29,58.26,58.28,27759.0,53.3629,53.3812,53.3537,53.372,27759.0
2021-06-21 15:05:00,58.28,58.29,58.25,58.29,80162.0,53.372,53.3812,53.3446,53.3812,80162.0
2021-06-21 15:10:00,58.29,58.31,58.27,58.3,43255.0,53.3812,53.3995,53.3629,53.3904,43255.0
2021-06-21 15:15:00,58.3,58.32,58.28,58.29,66032.0,53.3904,53.4087,53.372,53.3812,66032.0
2021-06-21 15:20:00,58.29,58.29,58.26,58.29,33833.0,53.3812,53.3812,53.3537,53.3812,33833.0
2021-06-21 15:25:00,58.29,58.31,58.27,58.3,74406.0,53.3812,53.3995,53.3629,53.3904,74406.0
2021-06-21 15:30:00,58.3,58.31,58.26,58.29,104078.0,53.3904,53.3995,53.3537,53.3812,104078.0
2021-06-21 15:35:00,58.29,58.29,58.26,58.28,65362.0,53.3812,53.3812,53.3537,53.372,65362.0
2021-06-21 15:40:00,58.29,58.3,58.26,58.27,72201.0,53.3812,53.3904,53.3537,53.3629,72201.0
2021-06-21 15:45:00,58.27,58.28,58.24,58.25,67295.0,53.3629,53.372,53.3354,53.3446,67295.0
2021-06-21 15:50:00,58.26,58.29,58.22,58.27,167074.0,53.3537,53.3812,53.3171,53.3629,167074.0
2021-06-21 15:55:00,58.28,58.33,58.26,58.32,252621.0,53.372,53.4178,53.3537,53.4087,252621.0
2021-06-22 09:30:00,58.16,58.32,58.12,58.31,164727.0,53.2621,53.4087,53.2255,53.3995,164727.0
2021-06-22 09:35:00,58.32,58.32,58.22,58.23,94711.0,53.4087,53.4087,53.3171,53.3262,94711.0
2021-06-22 09:40:00,58.24,58.24,58.07,58.07,73620.0,53.3354,53.3354,53.1797,53.1797,73620.0
2021-06-22 09:45:00,58.07,58.16,58.06,58.12,105485.0,53.1797,53.2621,53.1706,53.2255,105485.0
2021-06-22 09:50:00,58.12,58.2,58.09,58.19,45116.0,53.2255,53.2988,53.198,53.2896,45116.0
2021-06-22 09:55:00,58.19,58.19,58.05,58.05,30007.0,53.2896,53.2896,53.1614,53.1614,30007.0
2021-06-22 10:00:00,58.05,58.07,57.98,58.06,69859.0,53.1614,53.1797,53.0973,53.1706,69859.0
2021-06-22 10:05:00,58.06,58.13,58.02,58.09,48012.0,53.1706,53.2347,53.1339,53.198,48012.0
2021-06-22 10:10:00,58.1,58.14,58.07,58.13,74377.0,53.2072,53.2438,53.1797,53.2347,74377.0
2021-06-22 10:15:00,58.14,58.15,58.1,58.11,18147.0,53.2438,53.253,53.2072,53.2164,18147.0
2021-06-22 10:20:00,58.11,58.13,58.06,58.12,28320.0,53.2164,53.2347,53.1706,53.2255,28320.0
2021-06-22 10:25:00,58.12,58.12,57.97,57.99,55618.0,53.2255,53.2255,53.0881,53.1065,55618.0
2021-06-22 10:30:00,58.0,58.04,57.98,58.01,91491.0,53.1156,53.1522,53.0973,53.1248,91491.0
2021-06-22 10:35:00,58.02,58.06,58.0,58.02,20395.0,53.1339,53.1706,53.1156,53.1339,20395.0
2021-06-22 10:40:00,58.03,58.03,57.96,57.97,77890.0,53.1431,53.1431,53.079,53.0881,77890.0
2021-06-22 10:45:00,57.97,58.02,57.95,57.95,80545.0,53.0881,53.1339,53.0698,53.0698,80545.0
2021-06-22 10:50:00,57.95,58.0,57.95,57.98,56598.0,53.0698,53.1156,53.0698,53.0973,56598.0
2021-06-22 10:55:00,57.99,58.03,57.99,58.02,30590.0,53.1065,53.1431,53.1065,53.1339,30590.0
2021-06-22 11:00:00,58.01,58.05,58.01,58.03,26859.0,53.1248,53.1614,53.1248,53.1431,26859.0
2021-06-22 11:05:00,58.03,58.08,58.01,58.07,22333.0,53.1431,53.1889,53.1248,53.1797,22333.0
2021-06-22 11:10:00,58.08,58.17,58.08,58.17,97760.0,53.1889,53.2713,53.1889,53.2713,97760.0
2021-06-22 11:15:00,58.17,58.18,58.1,58.1,29936.0,53.2713,53.2805,53.2072,53.2072,29936.0
2021-06-22 11:20:00,58.1,58.14,58.1,58.14,93133.0,53.2072,53.2438,53.2072,53.2438,93133.0
2021-06-22 11:25:00,58.12,58.14,58.09,58.1,34550.0,53.2255,53.2438,53.198,53.2072,34550.0
2021-06-22 11:30:00,58.1,58.12,58.06,58.06,28899.0,53.2072,53.2255,53.1706,53.1706,28899.0
2021-06-22 11:35:00,58.06,58.07,57.98,57.98,24658.0,53.1706,53.1797,53.0973,53.0973,24658.0
2021-06-22 11:40:00,57.98,57.98,57.88,57.9,33352.0,53.0973,53.0973,53.0057,53.024,33352.0
2021-06-22 11:45:00,57.89,57.92,57.88,57.89,25534.0,53.0149,53.0424,53.0057,53.0149,25534.0
2021-06-22 11:50:00,57.89,57.92,57.86,57.9,18601.0,53.0149,53.0424,52.9874,53.024,18601.0
2021-06-22 11:55:00,57.9,57.9,57.86,57.89,20146.0,53.024,53.024,52.9874,53.0149,20146.0
2021-06-22 12:00:00,57.89,57.92,57.88,57.89,23172.0,53.0149,53.0424,53.0057,53.0149,23172.0
2021-06-22 12:05:00,57.89,57.93,57.88,57.93,40133.0,53.0149,53.0515,53.0057,53.0515,40133.0
2021-06-22 12:10:00,57.93,57.93,57.9,57.91,23859.0,53.0515,53.0515,53.024,53.0332,23859.0
2021-06-22 12:15:00,57.9,57.91,57.89,57.91,21602.0,53.024,53.0332,53.0149,53.0332,21602.0
2021-06-22 12:20:00,57.9,57.93,57.9,57.91,22306.0,53.024,53.0515,53.024,53.0332,22306.0
2021-06-22 12:25:00,57.92,57.97,57.91,57.96,25299.0,53.0424,53.0881,53.0332,53.079,25299.0
2021-06-22 12:30:00,57.97,57.97,57.91,57.92,18483.0,53.0881,53.0881,53.0332,53.0424,18483.0
2021-06-22 12:35:00,57.92,57.94,57.91,57.92,21333.0,53.0424,53.0607,53.0332,53.0424,21333.0
2021-06-22 12:40:00,57.91,57.92,57.9,57.91,10747.0,53.0332,53.0424,53.024,53.0332,10747.0
2021-06-22 12:45:00,57.9,57.92,57.89,57.9,9954.0,53.024,53.0424,53.0149,53.024,9954.0
2021-06-22 12:50:00,57.89,57.9,57.87,57.88,18825.0,53.0149,53.024,52.9966,53.0057,18825.0
2021-06-22 12:55:00,57.87,57.88,57.85,57.85,20357.0,52.9966,53.0057,52.9782,52.9782,20357.0
2021-06-22 13:00:00,57.85,57.86,57.84,57.84,29408.0,52.9782,52.9874,52.9691,52.9691,29408.0
2021-06-22 13:05:00,57.84,57.85,57.83,57.84,10316.0,52.9691,52.9782,52.9599,52.9691,10316.0
2021-06-22 13:10:00,57.84,57.87,57.83,57.87,33948.0,52.9691,52.9966,52.9599,52.9966,33948.0
2021-06-22 13:15:00,57.87,57.87,57.84,57.85,11773.0,52.9966,52.9966,52.9691,52.9782,11773.0
2021-06-22 13:20:00,57.84,57.85,57.83,57.85,10917.0,52.9691,52.9782,52.9599,52.9782,10917.0
2021-06-22 13:25:00,57.84,57.86,57.83,57.84,20814.0,52.9691,52.9874,52.9599,52.9691,20814.0
2021-06-22 13:30:00,57.84,57.85,57.82,57.83,19597.0,52.9691,52.9782,52.9508,52.9599,19597.0
2021-06-22 13:35:00,57.83,57.87,57.82,57.86,32884.0,52.9599,52.9966,52.9508,52.9874,32884.0
2021-06-22 13:40:00,57.85,57.86,57.83,57.84,16893.0,52.9782,52.9874,52.9599,52.9691,16893.0
2021-06-22 13:45:00,57.84,57.85,57.82,57.82,20768.0,52.9691,52.9782,52.9508,52.9508,20768.0
2021-06-22 13:50:00,57.82,57.84,57.82,57.83,14812.0,52.9508,52.9691,52.9508,52.9599,14812.0
2021-06-22 13:55:00,57.82,57.82,57.77,57.79,28383.0,52.9508,52.9508,52.905,52.9233,28383.0
2021-06-22 14:00:00,57.79,57.79,57.76,57.77,24978.0,52.9233,52.9233,52.8958,52.905,24978.0
2021-06-22 14:05:00,57.77,57.77,57.72,57.74,65594.0,52.905,52.905,52.8592,52.8775,65594.0
2021-06-22 14:10:00,57.73,57.74,57.71,57.72,39709.0,52.8684,52.8775,52.85,52.8592,39709.0
2021-06-22 14:15:00,57.72,57.77,57.71,57.71,58019.0,52.8592,52.905,52.85,52.85,58019.0
2021-06-22 14:20:00,57.71,57.73,57.71,57.73,21074.0,52.85,52.8684,52.85,52.8684,21074.0
2021-06-22 14:25:00,57.72,57.73,57.69,57.7,18871.0,52.8592,52.8684,52.8317,52.8409,18871.0
2021-06-22 14:30:00,57.7,57.73,57.69,57.72,35375.0,52.8409,52.8684,52.8317,52.8592,35375.0
2021-06-22 14:35:00,57.72,57.76,57.71,57.75,33745.0,52.8592,52.8958,52.85,52.8867,33745.0
2021-06-22 14:40:00,57.75,57.78,57.74,57.74,27891.0,52.8867,52.9141,52.8775,52.8775,27891.0
2021-06-22 14:45:00,57.75,57.77,57.71,57.71,81684.0,52.8867,52.905,52.85,52.85,81684.0
2021-06-22 14:50:00,57.72,57.74,57.7,57.74,32476.0,52.8592,52.8775,52.8409,52.8775,32476.0
2021-06-22 14:55:00,57.73,57.76,57.73,57.73,33561.0,52.8684,52.8958,52.8684,52.8684,33561.0
2021-06-22 15:00:00,57.74,57.79,57.73,57.79,64410.0,52.8775,52.9233,52.8684,52.9233,64410.0
2021-06-22 15:05:00,57.79,57.84,57.75,57.83,99548.0,52.9233,52.9691,52.8867,52.9599,99548.0
2021-06-22 15:10:00,57.83,57.87,57.81,57.83,36692.0,52.9599,52.9966,52.9416,52.9599,36692.0
2021-06-22 15:15:00,57.83,57.84,57.76,57.78,103457.0,52.9599,52.9691,52.8958,52.9141,103457.0
2021-06-22 15:20:00,57.78,57.82,57.77,57.8,106755.0,52.9141,52.9508,52.905,52.9325,106755.0
2021-06-22 15:25:00,57.8,57.87,57.8,57.87,29188.0,52.9325,52.9966,52.9325,52.9966,29188.0
2021-06-22 15:30:00,57.86,57.88,57.83,57.87,57225.0,52.9874,53.0057,52.9599,52.9966,57225.0
2021-06-22 15:35:00,57.87,57.9,57.85,57.89,44189.0,52.9966,53.024,52.9782,53.0149,44189.0
2021-06-22 15:40:00,57.89,57.94,57.88,57.9,90873.0,53.0149,53.0607,53.0057,53.024,90873.0
2021-06-22 15:45:00,57.9,57.92,57.87,57.9,66139.0,53.024,53.0424,52.9966,53.024,66139.0
2021-06-22 15:50:00,57.9,57.92,57.87,57.92,127022.0,53.024,53.0424,52.9966,53.0424,127022.0
2021-06-22 15:55:00,57.92,57.92,57.86,57.9,210293.0,53.0424,53.0424,52.9874,53.024,210293.0
2021-06-23 09:30:00,58.85,58.85,58.53,58.68,391157.0,53.894,53.894,53.601,53.7384,391157.0
2021-06-23 09:35:00,58.68,58.68,58.43,58.52,206256.0,53.7384,53.7384,53.5094,53.5918,206256.0
2021-06-23 09:40:00,58.53,58.56,58.44,58.51,165383.0,53.601,53.6285,53.5186,53.5827,165383.0
2021-06-23 09:45:00,58.51,58.6,58.42,58.47,158458.0,53.5827,53.6651,53.5002,53.546,158458.0
2021-06-23 09:50:00,58.47,58.55,58.45,58.52,121995.0,53.546,53.6193,53.5277,53.5918,121995.0
2021-06-23 09:55:00,58.52,58.53,58.45,58.5,74814.0,53.5918,53.601,53.5277,53.5735,74814.0
2021-06-23 10:00:00,58.5,58.52,58.45,58.46,127967.0,53.5735,53.5918,53.5277,53.5369,127967.0
2021-06-23 10:05:00,58.45,58.55,58.44,58.5,93779.0,53.5277,53.6193,53.5186,53.5735,93779.0
2021-06-23 10:10:00,58.49,58.51,58.41,58.45,109333.0,53.5644,53.5827,53.4911,53.5277,109333.0
2021-06-23 10:15:00,58.46,58.46,58.31,58.34,172393.0,53.5369,53.5369,53.3995,53.427,172393.0
2021-06-23 10:20:00,58.34,58.39,58.32,58.32,72077.0,53.427,53.4728,53.4087,53.4087,72077.0
2021-06-23 10:25:00,58.33,58.33,58.22,58.22,53654.0,53.4178,53.4178,53.3171,53.3171,53654.0
2021-06-23 10:30:00,58.23,58.23,58.17,58.19,52644.0,53.3262,53.3262,53.2713,53.2896,52644.0
2021-06-23 10:35:00,58.19,58.2,58.13,58.16,50491.0,53.2896,53.2988,53.2347,53.2621,50491.0
2021-06-23 10:40:00,58.16,58.26,58.16,58.26,34726.0,53.2621,53.3537,53.2621,53.3537,34726.0
2021-06-23 10:45:00,58.25,58.26,58.2,58.23,32348.0,53.3446,53.3537,53.2988,53.3262,32348.0
2021-06-23 10:50:00,58.23,58.27,58.21,58.24,45764.0,53.3262,53.3629,53.3079,53.3354,45764.0
2021-06-23 10:55:00,58.24,58.25,58.15,58.16,32960.0,53.3354,53.3446,53.253,53.2621,32960.0
2021-06-23 11:00:00,58.17,58.19,58.0,58.02,149838.0,53.2713,53.2896,53.1156,53.1339,149838.0
2021-06-23 11:05:00,58.02,58.08,57.97,58.05,72405.0,53.1339,53.1889,53.0881,53.1614,72405.0
2021-06-23 11:10:00,58.06,58.13,58.03,58.12,25539.0,53.1706,53.2347,53.1431,53.2255,25539.0
2021-06-23 11:15:00,58.12,58.19,58.09,58.17,37930.0,53.2255,53.2896,53.198,53.2713,37930.0
2021-06-23 11:20:00,58.17,58.19,58.15,58.16,28575.0,53.2713,53.2896,53.253,53.2621,28575.0
2021-06-23 11:25:00,58.16,58.16,58.09,58.12,49155.0,53.2621,53.2621,53.198,53.2255,49155.0
2021-06-23 11:30:00,58.12,58.12,58.07,58.08,60547.0,53.2255,53.2255,53.1797,53.1889,60547.0
2021-06-23 11:35:00,58.07,58.08,58.02,58.03,31960.0,53.1797,53.1889,53.1339,53.1431,31960.0
2021-06-23 11:40:00,58.02,58.02,57.96,57.97,14378.0,53.1339,53.1339,53.079,53.0881,14378.0
2021-06-23 11:45:00,57.97,57.98,57.93,57.95,66709.0,53.0881,53.0973,53.0515,53.0698,66709.0
2021-06-23 11:50:00,57.95,57.98,57.94,57.98,19893.0,53.0698,53.0973,53.0607,53.0973,19893.0
2021-06-23 11:55:00,57.98,58.0,57.96,58.0,12515.0,53.0973,53.1156,53.079,53.1156,12515.0
2021-06-23 12:00:00,58.0,58.0,57.94,57.99,29619.0,53.1156,53.1156,53.0607,53.1065,29619.0
2021-06-23 12:05:00,57.98,57.99,57.95,57.96,24250.0,53.0973,53.1065,53.0698,53.079,24250.0
2021-06-23 12:10:00,57.96,58.0,57.95,57.99,16603.0,53.079,53.1156,53.0698,53.1065,16603.0
2021-06-23 12:15:00,58.0,58.0,57.97,57.99,9787.0,53.1156,53.1156,53.0881,53.1065,9787.0
2021-06-23 12:20:00,57.98,58.0,57.98,57.99,7802.0,53.0973,53.1156,53.0973,53.1065,7802.0
2021-06-23 12:25:00,57.98,58.03,57.98,58.03,13615.0,53.0973,53.1431,53.0973,53.1431,13615.0
2021-06-23 12:30:00,58.03,58.04,58.01,58.01,32266.0,53.1431,53.1522,53.1248,53.1248,32266.0
2021-06-23 12:35:00,58.01,58.01,57.95,57.96,24921.0,53.1248,53.1248,53.0698,53.079,24921.0
2021-06-23 12:40:00,57.95,57.98,57.94,57.97,14502.0,53.0698,53.0973,53.0607,53.0881,14502.0
2021-06-23 12:45:00,57.97,57.97,57.94,57.94,14414.0,53.0881,53.0881,53.0607,53.0607,14414.0
2021-06-23 12:50:00,57.95,57.96,57.93,57.94,17315.0,53.0698,53.079,53.0515,53.0607,17315.0
2021-06-23 12:55:00,57.94,57.95,57.92,57.93,12555.0,53.0607,53.0698,53.0424,53.0515,12555.0
2021-06-23 13:00:00,57.93,57.93,57.89,57.91,23407.0,53.0515,53.0515,53.0149,53.0332,23407.0
2021-06-23 13:05:00,57.9,57.92,57.88,57.91,15748.0,53.024,53.0424,53.0057,53.0332,15748.0
2021-06-23 13:10:00,57.91,57.92,57.9,57.91,18140.0,53.0332,53.0424,53.024,53.0332,18140.0
2021-06-23 13:15:00,57.91,57.93,57.9,57.93,13100.0,53.0332,53.0515,53.024,53.0515,13100.0
2021-06-23 13:20:00,57.93,57.97,57.92,57.96,20377.0,53.0515,53.0881,53.0424,53.079,20377.0
2021-06-23 13:25:00,57.96,57.99,57.94,57.95,37230.0,53.079,53.1065,53.0607,53.0698,37230.0
2021-06-23 13:30:00,57.96,57.98,57.95,57.97,52607.0,53.079,53.0973,53.0698,53.0881,52607.0
2021-06-23 13:35:00,57.97,57.98,57.93,57.98,67855.0,53.0881,53.0973,53.0515,53.0973,67855.0
2021-06-23 13:40:00,57.98,58.01,57.97,58.0,13546.0,53.0973,53.1248,53.0881,53.1156,13546.0
2021-06-23 13:45:00,58.01,58.02,58.0,58.02,31743.0,53.1248,53.1339,53.1156,53.1339,31743.0
2021-06-23 13:50:00,58.01,58.02,58.0,58.01,18085.0,53.1248,53.1339,53.1156,53.1248,18085.0
2021-06-23 13:55:00,58.01,58.01,57.99,58.0,29259.0,53.1248,53.1248,53.1065,53.1156,29259.0
2021-06-23 14:00:00,58.0,58.01,57.98,57.98,50010.0,53.1156,53.1248,53.0973,53.0973,50010.0
2021-06-23 14:05:00,57.98,58.0,57.97,57.98,27576.0,53.0973,53.1156,53.0881,53.0973,27576.0
2021-06-23 14:10:00,57.98,58.03,57.98,58.03,30195.0,53.0973,53.1431,53.0973,53.1431,30195.0
2021-06-23 14:15:00,58.03,58.03,58.0,58.02,27616.0,53.1431,53.1431,53.1156,53.1339,27616.0
2021-06-23 14:20:00,58.02,58.02,58.0,58.01,28353.0,53.1339,53.1339,53.1156,53.1248,28353.0
2021-06-23 14:25:00,58.01,58.01,57.98,57.98,32882.0,53.1248,53.1248,53.0973,53.0973,32882.0
2021-06-23 14:30:00,57.98,57.99,57.96,57.97,38107.0,53.0973,53.1065,53.079,53.0881,38107.0
2021-06-23 14:35:00,57.97,57.99,57.96,57.98,26891.0,53.0881,53.1065,53.079,53.0973,26891.0
2021-06-23 14:40:00,57.98,57.99,57.95,57.97,29161.0,53.0973,53.1065,53.0698,53.0881,29161.0
2021-06-23 14:45:00,57.97,57.97,57.94,57.95,24436.0,53.0881,53.0881,53.0607,53.0698,24436.0
2021-06-23 14:50:00,57.95,57.96,57.94,57.94,24880.0,53.0698,53.079,53.0607,53.0607,24880.0
2021-06-23 14:55:00,57.95,57.98,57.94,57.98,46667.0,53.0698,53.0973,53.0607,53.0973,46667.0
2021-06-23 15:00:00,57.98,57.99,57.97,57.98,28468.0,53.0973,53.1065,53.0881,53.0973,28468.0
2021-06-23 15:05:00,57.98,57.99,57.95,57.98,68215.0,53.0973,53.1065,53.0698,53.0973,68215.0
2021-06-23 15:10:00,57.98,58.01,57.98,58.01,13492.0,53.0973,53.1248,53.0973,53.1248,13492.0
2021-06-23 15:15:00,58.01,58.02,57.98,57.98,23597.0,53.1248,53.1339,53.0973,53.0973,23597.0
2021-06-23 15:20:00,57.98,57.99,57.97,57.99,24570.0,53.0973,53.1065,53.0881,53.1065,24570.0
2021-06-23 15:25:00,57.99,58.0,57.98,57.98,31263.0,53.1065,53.1156,53.0973,53.0973,31263.0
2021-06-23 15:30:00,57.99,57.99,57.96,57.96,34668.0,53.1065,53.1065,53.079,53.079,34668.0
2021-06-23 15:35:00,57.97,57.97,57.93,57.95,93506.0,53.0881,53.0881,53.0515,53.0698,93506.0
2021-06-23 15:40:00,57.95,57.98,57.94,57.97,57863.0,53.0698,53.0973,53.0607,53.0881,57863.0
2021-06-23 15:45:00,57.97,57.98,57.95,57.96,72129.0,53.0881,53.0973,53.0698,53.079,72129.0
2021-06-23 15:50:00,57.95,58.04,57.95,57.98,307635.0,53.0698,53.1522,53.0698,53.0973,307635.0
2021-06-23 15:55:00,57.99,57.99,57.95,57.98,192851.0,53.1065,53.1065,53.0698,53.0973,192851.0
2021-06-24 09:30:00,58.39,58.75,58.39,58.73,244260.0,53.4728,53.8025,53.4728,53.7841,244260.0
2021-06-24 09:35:00,58.73,58.87,58.73,58.82,122262.0,53.7841,53.9124,53.7841,53.8666,122262.0
2021-06-24 09:40:00,58.82,58.9,58.74,58.88,73037.0,53.8666,53.9398,53.7933,53.9215,73037.0
2021-06-24 09:45:00,58.88,58.94,58.83,58.88,69376.0,53.9215,53.9765,53.8757,53.9215,69376.0
2021-06-24 09:50:00,58.89,59.07,58.89,58.96,155236.0,53.9307,54.0955,53.9307,53.9948,155236.0
2021-06-24 09:55:00,58.95,59.0,58.91,58.97,101568.0,53.9856,54.0314,53.949,54.0039,101568.0
2021-06-24 10:00:00,58.97,59.0,58.91,58.98,61343.0,54.0039,54.0314,53.949,54.0131,61343.0
2021-06-24 10:05:00,58.99,59.08,58.98,59.03,51063.0,54.0222,54.1047,54.0131,54.0589,51063.0
2021-06-24 10:10:00,59.02,59.02,58.91,58.97,52701.0,54.0497,54.0497,53.949,54.0039,52701.0
2021-06-24 10:15:00,58.97,59.05,58.96,59.05,50744.0,54.0039,54.0772,53.9948,54.0772,50744.0
2021-06-24 10:20:00,59.05,59.07,59.02,59.05,59226.0,54.0772,54.0955,54.0497,54.0772,59226.0
2021-06-24 10:25:00,59.04,59.06,59.03,59.05,73637.0,54.068,54.0863,54.0589,54.0772,73637.0
2021-06-24 10:30:00,59.05,59.05,58.98,58.99,62569.0,54.0772,54.0772,54.0131,54.0222,62569.0
2021-06-24 10:35:00,58.99,59.0,58.9,58.93,62250.0,54.0222,54.0314,53.9398,53.9673,62250.0
2021-06-24 10:40:00,58.93,58.97,58.9,58.94,99415.0,53.9673,54.0039,53.9398,53.9765,99415.0
2021-06-24 10:45:00,58.95,58.95,58.75,58.76,72829.0,53.9856,53.9856,53.8025,53.8116,72829.0
2021-06-24 10:50:00,58.76,58.77,58.68,58.72,86472.0,53.8116,53.8208,53.7384,53.775,86472.0
2021-06-24 10:55:00,58.71,58.74,58.61,58.64,44717.0,53.7658,53.7933,53.6742,53.7017,44717.0
2021-06-24 11:00:00,58.63,58.67,58.58,58.59,89919.0,53.6926,53.7292,53.6468,53.6559,89919.0
2021-06-24 11:05:00,58.58,58.58,58.52,58.53,51231.0,53.6468,53.6468,53.5918,53.601,51231.0
2021-06-24 11:10:00,58.53,58.53,58.44,58.47,38308.0,53.601,53.601,53.5186,53.546,38308.0
2021-06-24 11:15:00,58.47,58.48,58.45,58.46,27396.0,53.546,53.5552,53.5277,53.5369,27396.0
2021-06-24 11:20:00,58.45,58.45,58.41,58.44,27118.0,53.5277,53.5277,53.4911,53.5186,27118.0
2021-06-24 11:25:00,58.44,58.45,58.41,58.42,65078.0,53.5186,53.5277,53.4911,53.5002,65078.0
2021-06-24 11:30:00,58.43,58.49,58.41,58.44,61616.0,53.5094,53.5644,53.4911,53.5186,61616.0
2021-06-24 11:35:00,58.44,58.47,58.44,58.46,25263.0,53.5186,53.546,53.5186,53.5369,25263.0
2021-06-24 11:40:00,58.45,58.47,58.44,58.46,21455.0,53.5277,53.546,53.5186,53.5369,21455.0
2021-06-24 11:45:00,58.46,58.48,58.41,58.45,43106.0,53.5369,53.5552,53.4911,53.5277,43106.0
2021-06-24 11:50:00,58.45,58.48,58.44,58.47,23656.0,53.5277,53.5552,53.5186,53.546,23656.0
2021-06-24 11:55:00,58.47,58.48,58.42,58.43,85620.0,53.546,53.5552,53.5002,53.5094,85620.0
2021-06-24 12:00:00,58.42,58.42,58.4,58.42,31903.0,53.5002,53.5002,53.4819,53.5002,31903.0
2021-06-24 12:05:00,58.43,58.43,58.4,58.41,9287.0,53.5094,53.5094,53.4819,53.4911,9287.0
2021-06-24 12:10:00,58.4,58.43,58.38,58.42,32734.0,53.4819,53.5094,53.4636,53.5002,32734.0
2021-06-24 12:15:00,58.41,58.42,58.39,58.42,16815.0,53.4911,53.5002,53.4728,53.5002,16815.0
2021-06-24 12:20:00,58.42,58.47,58.41,58.43,73877.0,53.5002,53.546,53.4911,53.5094,73877.0
2021-06-24 12:25:00,58.43,58.43,58.39,58.39,13560.0,53.5094,53.5094,53.4728,53.4728,13560.0
2021-06-24 12:30:00,58.39,58.43,58.38,58.41,30260.0,53.4728,53.5094,53.4636,53.4911,30260.0
2021-06-24 12:35:00,58.41,58.44,58.41,58.43,25310.0,53.4911,53.5186,53.4911,53.5094,25310.0
2021-06-24 12:40:00,58.42,58.43,58.4,58.43,35496.0,53.5002,53.5094,53.4819,53.5094,35496.0
2021-06-24 12:45:00,58.43,58.44,58.39,58.39,20192.0,53.5094,53.5186,53.4728,53.4728,20192.0
2021-06-24 12:50:00,58.38,58.39,58.35,58.39,44299.0,53.4636,53.4728,53.4361,53.4728,44299.0
2021-06-24 12:55:00,58.39,58.39,58.35,58.36,27569.0,53.4728,53.4728,53.4361,53.4453,27569.0
2021-06-24 13:00:00,58.36,58.38,58.35,58.36,15207.0,53.4453,53.4636,53.4361,53.4453,15207.0
2021-06-24 13:05:00,58.37,58.38,58.35,58.36,17624.0,53.4545,53.4636,53.4361,53.4453,17624.0
2021-06-24 13:10:00,58.36,58.42,58.35,58.41,36455.0,53.4453,53.5002,53.4361,53.4911,36455.0
2021-06-24 13:15:00,58.4,58.41,58.37,58.39,22790.0,53.4819,53.4911,53.4545,53.4728,22790.0
2021-06-24 13:20:00,58.38,58.45,58.37,58.45,25406.0,53.4636,53.5277,53.4545,53.5277,25406.0
2021-06-24 13:25:00,58.45,58.45,58.4,58.41,12419.0,53.5277,53.5277,53.4819,53.4911,12419.0
2021-06-24 13:30:00,58.4,58.44,58.38,58.44,34732.0,53.4819,53.5186,53.4636,53.5186,34732.0
2021-06-24 13:35:00,58.44,58.46,58.41,58.41,22901.0,53.5186,53.5369,53.4911,53.4911,22901.0
2021-06-24 13:40:00,58.42,58.42,58.39,58.4,12797.0,53.5002,53.5002,53.4728,53.4819,12797.0
2021-06-24 13:45:00,58.39,58.39,58.33,58.33,46689.0,53.4728,53.4728,53.4178,53.4178,46689.0
2021-06-24 13:50:00,58.33,58.38,58.33,58.37,46087.0,53.4178,53.4636,53.4178,53.4545,46087.0
2021-06-24 13:55:00,58.37,58.39,58.36,58.37,32596.0,53.4545,53.4728,53.4453,53.4545,32596.0
2021-06-24 14:00:00,58.38,58.41,58.37,58.4,103691.0,53.4636,53.4911,53.4545,53.4819,103691.0
2021-06-24 14:05:00,58.4,58.43,58.4,58.43,37741.0,53.4819,53.5094,53.4819,53.5094,37741.0
2021-06-24 14:10:00,58.43,58.43,58.38,58.39,13935.0,53.5094,53.5094,53.4636,53.4728,13935.0
2021-06-24 14:15:00,58.39,58.41,58.38,58.41,20918.0,53.4728,53.4911,53.4636,53.4911,20918.0
2021-06-24 14:20:00,58.41,58.44,58.4,58.44,20026.0,53.4911,53.5186,53.4819,53.5186,20026.0
2021-06-24 14:25:00,58.44,58.45,58.42,58.43,31633.0,53.5186,53.5277,53.5002,53.5094,31633.0
2021-06-24 14:30:00,58.43,58.44,58.41,58.44,24513.0,53.5094,53.5186,53.4911,53.5186,24513.0
2021-06-24 14:35:00,58.44,58.45,58.4,58.42,17605.0,53.5186,53.5277,53.4819,53.5002,17605.0
2021-06-24 14:40:00,58.42,58.44,58.41,58.44,16850.0,53.5002,53.5186,53.4911,53.5186,16850.0
2021-06-24 14:45:00,58.43,58.46,58.42,58.44,26144.0,53.5094,53.5369,53.5002,53.5186,26144.0
2021-06-24 14:50:00,58.44,58.46,58.43,58.46,30318.0,53.5186,53.5369,53.5094,53.5369,30318.0
2021-06-24 14:55:00,58.45,58.48,58.44,58.48,20459.0,53.5277,53.5552,53.5186,53.5552,20459.0
2021-06-24 15:00:00,58.48,58.48,58.44,58.45,12484.0,53.5552,53.5552,53.5186,53.5277,12484.0
2021-06-24 15:05:00,58.44,58.45,58.43,58.43,16475.0,53.5186,53.5277,53.5094,53.5094,16475.0
2021-06-24 15:10:00,58.44,58.45,58.43,58.44,14118.0,53.5186,53.5277,53.5094,53.5186,14118.0
2021-06-24 15:15:00,58.44,58.44,58.4,58.41,21390.0,53.5186,53.5186,53.4819,53.4911,21390.0
2021-06-24 15:20:00,58.41,58.41,58.37,58.37,26191.0,53.4911,53.4911,53.4545,53.4545,26191.0
2021-06-24 15:25:00,58.38,58.4,58.37,58.39,29515.0,53.4636,53.4819,53.4545,53.4728,29515.0
2021-06-24 15:30:00,58.39,58.4,58.36,58.4,64139.0,53.4728,53.4819,53.4453,53.4819,64139.0
2021-06-24 15:35:00,58.4,58.41,58.37,58.4,47116.0,53.4819,53.4911,53.4545,53.4819,47116.0
2021-06-24 15:40:00,58.4,58.42,58.39,58.41,49239.0,53.4819,53.5002,53.4728,53.4911,49239.0
2021-06-24 15:45:00,58.41,58.43,58.39,58.4,80901.0,53.4911,53.5094,53.4728,53.4819,80901.0
2021-06-24 15:50:00,58.4,58.42,58.33,58.34,151754.0,53.4819,53.5002,53.4178,53.427,151754.0
2021-06-24 15:55:00,58.35,58.47,58.34,58.45,371037.0,53.4361,53.546,53.427,53.5277,371037.0
2021-06-25 09:30:00,59.04,59.05,58.82,58.96,275050.0,54.068,54.0772,53.8666,53.9948,275050.0
2021-06-25 09:35:00,58.96,59.03,58.88,59.01,123866.0,53.9948,54.0589,53.9215,54.0406,123866.0
2021-06-25 09:40:00,59.02,59.06,58.88,58.88,159441.0,54.0497,54.0863,53.9215,53.9215,159441.0
2021-06-25 09:45:00,58.89,58.91,58.81,58.9,68563.0,53.9307,53.949,53.8574,53.9398,68563.0
2021-06-25 09:50:00,58.9,59.0,58.87,59.0,74261.0,53.9398,54.0314,53.9124,54.0314,74261.0
2021-06-25 09:55:00,58.99,59.04,58.91,59.03,196566.0,54.0222,54.068,53.949,54.0589,196566.0
2021-06-25 10:00:00,59.04,59.09,59.01,59.01,39393.0,54.068,54.1138,54.0406,54.0406,39393.0
2021-06-25 10:05:00,59.01,59.07,59.0,59.01,70298.0,54.0406,54.0955,54.0314,54.0406,70298.0
2021-06-25 10:10:00,59.01,59.06,58.99,59.05,58184.0,54.0406,54.0863,54.0222,54.0772,58184.0
2021-06-25 10:15:00,59.06,59.09,59.03,59.08,132171.0,54.0863,54.1138,54.0589,54.1047,132171.0
2021-06-25 10:20:00,59.08,59.13,59.04,59.12,188727.0,54.1047,54.1505,54.068,54.1413,188727.0
2021-06-25 10:25:00,59.12,59.21,59.11,59.17,146799.0,54.1413,54.2237,54.1321,54.1871,146799.0
2021-06-25 10:30:00,59.18,59.2,59.12,59.16,135090.0,54.1962,54.2146,54.1413,54.1779,135090.0
2021-06-25 10:35:00,59.16,59.17,59.08,59.1,76043.0,54.1779,54.1871,54.1047,54.123,76043.0
2021-06-25 10:40:00,59.1,59.15,59.1,59.14,94082.0,54.123,54.1688,54.123,54.1596,94082.0
2021-06-25 10:45:00,59.14,59.17,59.0,59.01,254680.0,54.1596,54.1871,54.0314,54.0406,254680.0
2021-06-25 10:50:00,59.0,59.02,58.92,58.92,185051.0,54.0314,54.0497,53.9581,53.9581,185051.0
2021-06-25 10:55:00,58.92,58.96,58.87,58.89,202934.0,53.9581,53.9948,53.9124,53.9307,202934.0
2021-06-25 11:00:00,58.9,58.94,58.87,58.87,191609.0,53.9398,53.9765,53.9124,53.9124,191609.0
2021-06-25 11:05:00,58.87,58.89,58.81,58.88,77164.0,53.9124,53.9307,53.8574,53.9215,77164.0
2021-06-25 11:10:00,58.87,58.95,58.85,58.95,87363.0,53.9124,53.9856,53.894,53.9856,87363.0
2021-06-25 11:15:00,58.94,58.94,58.88,58.93,87946.0,53.9765,53.9765,53.9215,53.9673,87946.0
2021-06-25 11:20:00,58.93,58.97,58.91,58.95,87056.0,53.9673,54.0039,53.949,53.9856,87056.0
2021-06-25 11:25:00,58.95,59.02,58.95,58.96,112619.0,53.9856,54.0497,53.9856,53.9948,112619.0
2021-06-25 11:30:00,58.96,59.06,58.95,59.02,100598.0,53.9948,54.0863,53.9856,54.0497,100598.0
2021-06-25 11:35:00,59.03,59.05,59.02,59.04,88334.0,54.0589,54.0772,54.0497,54.068,88334.0
2021-06-25 11:40:00,59.04,59.06,58.99,58.99,73692.0,54.068,54.0863,54.0222,54.0222,73692.0
2021-06-25 11:45:00,58.99,59.01,58.92,58.96,89099.0,54.0222,54.0406,53.9581,53.9948,89099.0
2021-06-25 11:50:00,58.96,58.98,58.92,58.93,172536.0,53.9948,54.0131,53.9581,53.9673,172536.0
2021-06-25 11:55:00,58.94,58.96,58.93,58.95,37307.0,53.9765,53.9948,53.9673,53.9856,37307.0
2021-06-25 12:00:00,58.94,58.95,58.92,58.92,14405.0,53.9765,53.9856,53.9581,53.9581,14405.0
2021-06-25 12:05:00,58.93,58.95,58.91,58.94,90752.0,53.9673,53.9856,53.949,53.9765,90752.0
2021-06-25 12:10:00,58.94,58.95,58.88,58.9,51620.0,53.9765,53.9856,53.9215,53.9398,51620.0
2021-06-25 12:15:00,58.89,58.96,58.88,58.96,111346.0,53.9307,53.9948,53.9215,53.9948,111346.0
2021-06-25 12:20:00,58.96,58.98,58.93,58.97,42199.0,53.9948,54.0131,53.9673,54.0039,42199.0
2021-06-25 12:25:00,58.97,58.98,58.93,58.96,21744.0,54.0039,54.0131,53.9673,53.9948,21744.0
2021-06-25 12:30:00,58.96,58.99,58.95,58.96,31156.0,53.9948,54.0222,53.9856,53.9948,31156.0
2021-06-25 12:35:00,58.95,58.98,58.94,58.98,38710.0,53.9856,54.0131,53.9765,54.0131,38710.0
2021-06-25 12:40:00,58.98,59.01,58.95,58.96,126368.0,54.0131,54.0406,53.9856,53.9948,126368.0
2021-06-25 12:45:00,58.95,59.01,58.95,58.97,23680.0,53.9856,54.0406,53.9856,54.0039,23680.0
2021-06-25 12:50:00,58.97,59.01,58.97,59.01,25712.0,54.0039,54.0406,54.0039,54.0406,25712.0
2021-06-25 12:55:00,59.01,59.02,58.99,59.0,20130.0,54.0406,54.0497,54.0222,54.0314,20130.0
2021-06-25 13:00:00,59.0,59.04,58.99,59.04,34365.0,54.0314,54.068,54.0222,54.068,34365.0
2021-06-25 13:05:00,59.04,59.07,59.03,59.05,41665.0,54.068,54.0955,54.0589,54.0772,41665.0
2021-06-25 13:10:00,59.05,59.06,59.0,59.01,53615.0,54.0772,54.0863,54.0314,54.0406,53615.0
2021-06-25 13:15:00,59.01,59.05,59.01,59.05,8728.0,54.0406,54.0772,54.0406,54.0772,8728.0
2021-06-25 13:20:00,59.04,59.06,59.02,59.04,30846.0,54.068,54.0863,54.0497,54.068,30846.0
2021-06-25 13:25:00,59.04,59.06,59.02,59.04,40405.0,54.068,54.0863,54.0497,54.068,40405.0
2021-06-25 13:30:00,59.04,59.05,59.01,59.02,24551.0,54.068,54.0772,54.0406,54.0497,24551.0
2021-06-25 13:35:00,59.02,59.03,58.99,58.99,32735.0,54.0497,54.0589,54.0222,54.0222,32735.0
2021-06-25 13:40:00,58.98,58.99,58.95,58.97,58432.0,54.0131,54.0222,53.9856,54.0039,58432.0
2021-06-25 13:45:00,58.97,59.02,58.95,59.01,48035.0,54.0039,54.0497,53.9856,54.0406,48035.0
2021-06-25 13:50:00,59.01,59.04,59.0,59.04,9041.0,54.0406,54.068,54.0314,54.068,9041.0
2021-06-25 13:55:00,59.04,59.05,59.02,59.02,27929.0,54.068,54.0772,54.0497,54.0497,27929.0
2021-06-25 14:00:00,59.03,59.04,58.99,59.0,34285.0,54.0589,54.068,54.0222,54.0314,34285.0
2021-06-25 14:05:00,59.0,59.03,58.98,59.0,25542.0,54.0314,54.0589,54.0131,54.0314,25542.0
2021-06-25 14:10:00,59.0,59.03,58.99,59.02,16475.0,54.0314,54.0589,54.0222,54.0497,16475.0
2021-06-25 14:15:00,59.02,59.03,58.98,59.01,22456.0,54.0497,54.0589,54.0131,54.0406,22456.0
2021-06-25 14:20:00,59.01,59.02,58.98,58.98,25123.0,54.0406,54.0497,54.0131,54.0131,25123.0
2021-06-25 14:25:00,58.98,58.99,58.95,58.98,43659.0,54.0131,54.0222,53.9856,54.0131,43659.0
2021-06-25 14:30:00,58.98,58.98,58.96,58.96,21323.0,54.0131,54.0131,53.9948,53.9948,21323.0
2021-06-25 14:35:00,58.97,59.0,58.96,58.98,59097.0,54.0039,54.0314,53.9948,54.0131,59097.0
2021-06-25 14:40:00,58.98,59.0,58.96,58.98,36710.0,54.0131,54.0314,53.9948,54.0131,36710.0
2021-06-25 14:45:00,58.99,59.0,58.97,58.98,24076.0,54.0222,54.0314,54.0039,54.0131,24076.0
2021-06-25 14:50:00,58.99,59.02,58.98,59.0,96004.0,54.0222,54.0497,54.0131,54.0314,96004.0
2021-06-25 14:55:00,59.0,59.01,58.97,58.99,44945.0,54.0314,54.0406,54.0039,54.0222,44945.0
2021-06-25 15:00:00,58.99,59.02,58.99,59.01,110754.0,54.0222,54.0497,54.0222,54.0406,110754.0
2021-06-25 15:05:00,59.01,59.05,59.0,59.05,110468.0,54.0406,54.0772,54.0314,54.0772,110468.0
2021-06-25 15:10:00,59.05,59.06,59.03,59.06,50656.0,54.0772,54.0863,54.0589,54.0863,50656.0
2021-06-25 15:15:00,59.05,59.09,59.04,59.05,46001.0,54.0772,54.1138,54.068,54.0772,46001.0
2021-06-25 15:20:00,59.05,59.06,59.03,59.03,53211.0,54.0772,54.0863,54.0589,54.0589,53211.0
2021-06-25 15:25:00,59.03,59.05,59.01,59.04,103720.0,54.0589,54.0772,54.0406,54.068,103720.0
2021-06-25 15:30:00,59.04,59.06,59.01,59.04,96199.0,54.068,54.0863,54.0406,54.068,96199.0
2021-06-25 15:35:00,59.04,59.15,59.04,59.15,220874.0,54.068,54.1688,54.068,54.1688,220874.0
2021-06-25 15:40:00,59.15,59.25,59.14,59.21,223268.0,54.1688,54.2603,54.1596,54.2237,223268.0
2021-06-25 15:45:00,59.21,59.29,59.21,59.26,241174.0,54.2237,54.297,54.2237,54.2695,241174.0
2021-06-25 15:50:00,59.26,59.38,59.18,59.25,728131.0,54.2695,54.3794,54.1962,54.2603,728131.0
2021-06-25 15:55:00,59.25,59.42,59.25,59.34,677981.0,54.2603,54.416,54.2603,54.3428,677981.0
2021-06-28 09:30:00,59.78,59.94,59.76,59.87,224589.0,54.7457,54.8922,54.7274,54.8281,224589.0
2021-06-28 09:35:00,59.86,59.96,59.72,59.75,149640.0,54.819,54.9106,54.6908,54.7182,149640.0
2021-06-28 09:40:00,59.76,59.89,59.74,59.74,143799.0,54.7274,54.8465,54.7091,54.7091,143799.0
2021-06-28 09:45:00,59.74,59.85,59.73,59.8,96091.0,54.7091,54.8098,54.6999,54.764,96091.0
2021-06-28 09:50:00,59.8,59.94,59.78,59.9,75700.0,54.764,54.8922,54.7457,54.8556,75700.0
2021-06-28 09:55:00,59.9,59.93,59.83,59.9,45489.0,54.8556,54.8831,54.7915,54.8556,45489.0
2021-06-28 10:00:00,59.91,59.99,59.91,59.96,45120.0,54.8648,54.938,54.8648,54.9106,45120.0
2021-06-28 10:05:00,59.96,59.99,59.92,59.97,41531.0,54.9106,54.938,54.8739,54.9197,41531.0
2021-06-28 10:10:00,59.96,60.1,59.96,60.1,187181.0,54.9106,55.0388,54.9106,55.0388,187181.0
2021-06-28 10:15:00,60.1,60.19,60.09,60.18,78041.0,55.0388,55.1212,55.0296,55.112,78041.0
2021-06-28 10:20:00,60.18,60.25,60.16,60.21,99171.0,55.112,55.1761,55.0937,55.1395,99171.0
2021-06-28 10:25:00,60.21,60.29,59.78,60.28,340291.0,55.1395,55.2128,54.7457,55.2036,340291.0
2021-06-28 10:30:00,60.25,60.35,60.24,60.29,111396.0,55.1761,55.2677,55.167,55.2128,111396.0
2021-06-28 10:35:00,60.3,60.37,60.29,60.33,110108.0,55.2219,55.286,55.2128,55.2494,110108.0
2021-06-28 10:40:00,60.33,60.36,60.18,60.21,87259.0,55.2494,55.2769,55.112,55.1395,87259.0
2021-06-28 10:45:00,60.21,60.31,60.2,60.27,113377.0,55.1395,55.2311,55.1303,55.1945,113377.0
2021-06-28 10:50:00,60.28,60.28,60.13,60.16,99454.0,55.2036,55.2036,55.0662,55.0937,99454.0
2021-06-28 10:55:00,60.16,60.17,60.07,60.1,57785.0,55.0937,55.1029,55.0113,55.0388,57785.0
2021-06-28 11:00:00,60.09,60.21,60.06,60.14,68987.0,55.0296,55.1395,55.0021,55.0754,68987.0
2021-06-28 11:05:00,60.15,60.19,60.14,60.17,38390.0,55.0846,55.1212,55.0754,55.1029,38390.0
2021-06-28 11:10:00,60.17,60.17,60.1,60.1,30622.0,55.1029,55.1029,55.0388,55.0388,30622.0
2021-06-28 11:15:00,60.11,60.17,60.1,60.11,34657.0,55.0479,55.1029,55.0388,55.0479,34657.0
2021-06-28 11:20:00,60.11,60.15,60.1,60.14,42843.0,55.0479,55.0846,55.0388,55.0754,42843.0
2021-06-28 11:25:00,60.15,60.21,60.13,60.13,108002.0,55.0846,55.1395,55.0662,55.0662,108002.0
2021-06-28 11:30:00,60.14,60.19,60.13,60.16,25625.0,55.0754,55.1212,55.0662,55.0937,25625.0
2021-06-28 11:35:00,60.15,60.15,60.08,60.1,33908.0,55.0846,55.0846,55.0205,55.0388,33908.0
2021-06-28 11:40:00,60.09,60.1,60.05,60.1,18826.0,55.0296,55.0388,54.993,55.0388,18826.0
2021-06-28 11:45:00,60.1,60.14,60.1,60.14,26936.0,55.0388,55.0754,55.0388,55.0754,26936.0
2021-06-28 11:50:00,60.13,60.18,60.13,60.18,22471.0,55.0662,55.112,55.0662,55.112,22471.0
2021-06-28 11:55:00,60.18,60.19,60.16,60.18,27053.0,55.112,55.1212,55.0937,55.112,27053.0
2021-06-28 12:00:00,60.18,60.21,60.17,60.17,15581.0,55.112,55.1395,55.1029,55.1029,15581.0
2021-06-28 12:05:00,60.17,60.2,60.15,60.2,17086.0,55.1029,55.1303,55.0846,55.1303,17086.0
2021-06-28 12:10:00,60.2,60.21,60.17,60.21,23686.0,55.1303,55.1395,55.1029,55.1395,23686.0
2021-06-28 12:15:00,60.21,60.22,60.18,60.2,21369.0,55.1395,55.1487,55.112,55.1303,21369.0
2021-06-28 12:20:00,60.2,60.2,60.13,60.13,18867.0,55.1303,55.1303,55.0662,55.0662,18867.0
2021-06-28 12:25:00,60.12,60.16,60.08,60.08,33978.0,55.0571,55.0937,55.0205,55.0205,33978.0
2021-06-28 12:30:00,60.08,60.09,60.02,60.03,17288.0,55.0205,55.0296,54.9655,54.9747,17288.0
2021-06-28 12:35:00,60.04,60.07,60.02,60.02,34927.0,54.9838,55.0113,54.9655,54.9655,34927.0
2021-06-28 12:40:00,60.03,60.04,60.0,60.02,56683.0,54.9747,54.9838,54.9472,54.9655,56683.0
2021-06-28 12:45:00,60.02,60.02,59.98,59.99,20479.0,54.9655,54.9655,54.9289,54.938,20479.0
2021-06-28 12:50:00,59.99,60.01,59.97,59.98,27275.0,54.938,54.9563,54.9197,54.9289,27275.0
2021-06-28 12:55:00,59.98,59.98,59.92,59.94,41027.0,54.9289,54.9289,54.8739,54.8922,41027.0
2021-06-28 13:00:00,59.94,59.98,59.93,59.95,35583.0,54.8922,54.9289,54.8831,54.9014,35583.0
2021-06-28 13:05:00,59.95,59.96,59.93,59.94,33433.0,54.9014,54.9106,54.8831,54.8922,33433.0
2021-06-28 13:10:00,59.93,59.95,59.92,59.95,26707.0,54.8831,54.9014,54.8739,54.9014,26707.0
2021-06-28 13:15:00,59.95,60.0,59.94,60.0,32098.0,54.9014,54.9472,54.8922,54.9472,32098.0
2021-06-28 13:20:00,59.99,60.01,59.96,59.98,26894.0,54.938,54.9563,54.9106,54.9289,26894.0
2021-06-28 13:25:00,59.98,59.99,59.95,59.98,30583.0,54.9289,54.938,54.9014,54.9289,30583.0
2021-06-28 13:30:00,59.98,59.98,59.92,59.93,42339.0,54.9289,54.9289,54.8739,54.8831,42339.0
2021-06-28 13:35:00,59.94,59.96,59.93,59.94,19729.0,54.8922,54.9106,54.8831,54.8922,19729.0
2021-06-28 13:40:00,59.93,59.96,59.92,59.95,39377.0,54.8831,54.9106,54.8739,54.9014,39377.0
2021-06-28 13:45:00,59.95,59.99,59.95,59.96,23381.0,54.9014,54.938,54.9014,54.9106,23381.0
2021-06-28 13:50:00,59.96,60.0,59.96,59.98,25523.0,54.9106,54.9472,54.9106,54.9289,25523.0
2021-06-28 13:55:00,59.98,59.99,59.96,59.98,14078.0,54.9289,54.938,54.9106,54.9289,14078.0
2021-06-28 14:00:00,59.98,60.0,59.97,59.98,28176.0,54.9289,54.9472,54.9197,54.9289,28176.0
2021-06-28 14:05:00,59.98,60.01,59.98,60.01,19975.0,54.9289,54.9563,54.9289,54.9563,19975.0
2021-06-28 14:10:00,60.01,60.03,59.98,59.99,52278.0,54.9563,54.9747,54.9289,54.938,52278.0
2021-06-28 14:15:00,59.98,59.99,59.95,59.96,10686.0,54.9289,54.938,54.9014,54.9106,10686.0
2021-06-28 14:20:00,59.96,59.98,59.96,59.97,24596.0,54.9106,54.9289,54.9106,54.9197,24596.0
2021-06-28 14:25:00,59.98,59.98,59.91,59.92,21879.0,54.9289,54.9289,54.8648,54.8739,21879.0
2021-06-28 14:30:00,59.92,59.95,59.91,59.92,22376.0,54.8739,54.9014,54.8648,54.8739,22376.0
2021-06-28 14:35:00,59.92,59.94,59.92,59.92,19321.0,54.8739,54.8922,54.8739,54.8739,19321.0
2021-06-28 14:40:00,59.92,59.94,59.9,59.93,36864.0,54.8739,54.8922,54.8556,54.8831,36864.0
2021-06-28 14:45:00,59.93,59.96,59.87,59.94,107364.0,54.8831,54.9106,54.8281,54.8922,107364.0
2021-06-28 14:50:00,59.94,59.96,59.93,59.96,40872.0,54.8922,54.9106,54.8831,54.9106,40872.0
2021-06-28 14:55:00,59.96,59.97,59.94,59.96,15668.0,54.9106,54.9197,54.8922,54.9106,15668.0
2021-06-28 15:00:00,59.95,60.0,59.95,59.96,35964.0,54.9014,54.9472,54.9014,54.9106,35964.0
2021-06-28 15:05:00,59.96,59.97,59.92,59.93,27887.0,54.9106,54.9197,54.8739,54.8831,27887.0
2021-06-28 15:10:00,59.92,59.97,59.91,59.97,29597.0,54.8739,54.9197,54.8648,54.9197,29597.0
2021-06-28 15:15:00,59.97,60.02,59.96,60.0,45742.0,54.9197,54.9655,54.9106,54.9472,45742.0
2021-06-28 15:20:00,60.0,60.04,59.99,60.03,32907.0,54.9472,54.9838,54.938,54.9747,32907.0
2021-06-28 15:25:00,60.03,60.08,60.03,60.04,52466.0,54.9747,55.0205,54.9747,54.9838,52466.0
2021-06-28 15:30:00,60.05,60.09,60.04,60.06,45574.0,54.993,55.0296,54.9838,55.0021,45574.0
2021-06-28 15:35:00,60.07,60.08,60.03,60.05,51033.0,55.0113,55.0205,54.9747,54.993,51033.0
2021-06-28 15:40:00,60.05,60.1,60.04,60.08,59661.0,54.993,55.0388,54.9838,55.0205,59661.0
2021-06-28 15:45:00,60.08,60.13,60.07,60.12,86708.0,55.0205,55.0662,55.0113,55.0571,86708.0
2021-06-28 15:50:00,60.12,60.15,60.05,60.05,286887.0,55.0571,55.0846,54.993,54.993,286887.0
2021-06-28 15:55:00,60.06,60.09,60.02,60.08,254024.0,55.0021,55.0296,54.9655,55.0205,254024.0
2021-06-29 09:30:00,60.11,60.12,59.95,60.12,202764.0,55.0479,55.0571,54.9014,55.0571,202764.0
2021-06-29 09:35:00,60.12,60.12,60.02,60.12,61167.0,55.0571,55.0571,54.9655,55.0571,61167.0
2021-06-29 09:40:00,60.12,60.18,60.11,60.17,66318.0,55.0571,55.112,55.0479,55.1029,66318.0
2021-06-29 09:45:00,60.17,60.34,60.17,60.3,103156.0,55.1029,55.2586,55.1029,55.2219,103156.0
2021-06-29 09:50:00,60.3,60.31,60.1,60.16,110766.0,55.2219,55.2311,55.0388,55.0937,110766.0
2021-06-29 09:55:00,60.15,60.2,60.12,60.13,47369.0,55.0846,55.1303,55.0571,55.0662,47369.0
2021-06-29 10:00:00,60.14,60.17,60.08,60.15,43499.0,55.0754,55.1029,55.0205,55.0846,43499.0
2021-06-29 10:05:00,60.15,60.17,60.1,60.14,48386.0,55.0846,55.1029,55.0388,55.0754,48386.0
2021-06-29 10:10:00,60.15,60.18,60.12,60.17,36453.0,55.0846,55.112,55.0571,55.1029,36453.0
2021-06-29 10:15:00,60.18,60.18,60.09,60.16,43938.0,55.112,55.112,55.0296,55.0937,43938.0
2021-06-29 10:20:00,60.16,60.19,60.07,60.07,46895.0,55.0937,55.1212,55.0113,55.0113,46895.0
2021-06-29 10:25:00,60.07,60.13,60.06,60.12,52121.0,55.0113,55.0662,55.0021,55.0571,52121.0
2021-06-29 10:30:00,60.12,60.22,60.11,60.15,72648.0,55.0571,55.1487,55.0479,55.0846,72648.0
2021-06-29 10:35:00,60.15,60.16,60.13,60.15,52831.0,55.0846,55.0937,55.0662,55.0846,52831.0
2021-06-29 10:40:00,60.16,60.22,60.15,60.2,90609.0,55.0937,55.1487,55.0846,55.1303,90609.0
2021-06-29 10:45:00,60.21,60.21,60.15,60.18,44934.0,55.1395,55.1395,55.0846,55.112,44934.0
2021-06-29 10:50:00,60.17,60.18,60.11,60.16,37928.0,55.1029,55.112,55.0479,55.0937,37928.0
2021-06-29 10:55:00,60.17,60.18,60.1,60.12,53764.0,55.1029,55.112,55.0388,55.0571,53764.0
2021-06-29 11:00:00,60.11,60.11,60.07,60.08,68998.0,55.0479,55.0479,55.0113,55.0205,68998.0
2021-06-29 11:05:00,60.08,60.11,60.06,60.09,38039.0,55.0205,55.0479,55.0021,55.0296,38039.0
2021-06-29 11:10:00,60.09,60.09,59.98,59.98,30872.0,55.0296,55.0296,54.9289,54.9289,30872.0
2021-06-29 11:15:00,59.98,60.04,59.97,60.03,27690.0,54.9289,54.9838,54.9197,54.9747,27690.0
2021-06-29 11:20:00,60.04,60.04,59.96,59.97,53899.0,54.9838,54.9838,54.9106,54.9197,53899.0
2021-06-29 11:25:00,59.98,60.0,59.95,59.98,30855.0,54.9289,54.9472,54.9014,54.9289,30855.0
2021-06-29 11:30:00,59.98,60.02,59.98,60.0,59206.0,54.9289,54.9655,54.9289,54.9472,59206.0
2021-06-29 11:35:00,60.0,60.0,59.93,59.95,27177.0,54.9472,54.9472,54.8831,54.9014,27177.0
2021-06-29 11:40:00,59.95,59.97,59.92,59.96,23922.0,54.9014,54.9197,54.8739,54.9106,23922.0
2021-06-29 11:45:00,59.96,59.97,59.94,59.97,35573.0,54.9106,54.9197,54.8922,54.9197,35573.0
2021-06-29 11:50:00,59.97,59.98,59.95,59.95,23678.0,54.9197,54.9289,54.9014,54.9014,23678.0
2021-06-29 11:55:00,59.95,59.98,59.93,59.95,29124.0,54.9014,54.9289,54.8831,54.9014,29124.0
2021-06-29 12:00:00,59.95,59.96,59.92,59.96,27691.0,54.9014,54.9106,54.8739,54.9106,27691.0
2021-06-29 12:05:00,59.96,59.97,59.91,59.91,41739.0,54.9106,54.9197,54.8648,54.8648,41739.0
2021-06-29 12:10:00,59.91,59.97,59.91,59.94,22635.0,54.8648,54.9197,54.8648,54.8922,22635.0
2021-06-29 12:15:00,59.93,59.97,59.93,59.97,26557.0,54.8831,54.9197,54.8831,54.9197,26557.0
2021-06-29 12:20:00,59.97,60.01,59.96,60.0,18645.0,54.9197,54.9563,54.9106,54.9472,18645.0
2021-06-29 12:25:00,60.0,60.02,59.97,60.01,20120.0,54.9472,54.9655,54.9197,54.9563,20120.0
2021-06-29 12:30:00,60.01,60.01,59.94,60.01,145824.0,54.9563,54.9563,54.8922,54.9563,145824.0
2021-06-29 12:35:00,60.02,60.05,60.0,60.03,40943.0,54.9655,54.993,54.9472,54.9747,40943.0
2021-06-29 12:40:00,60.03,60.06,60.01,60.05,32082.0,54.9747,55.0021,54.9563,54.993,32082.0
2021-06-29 12:45:00,60.05,60.09,60.05,60.08,23655.0,54.993,55.0296,54.993,55.0205,23655.0
2021-06-29 12:50:00,60.08,60.12,60.07,60.12,26939.0,55.0205,55.0571,55.0113,55.0571,26939.0
2021-06-29 12:55:00,60.12,60.15,60.11,60.13,21975.0,55.0571,55.0846,55.0479,55.0662,21975.0
2021-06-29 13:00:00,60.13,60.17,60.1,60.12,122378.0,55.0662,55.1029,55.0388,55.0571,122378.0
2021-06-29 13:05:00,60.12,60.12,60.09,60.11,77849.0,55.0571,55.0571,55.0296,55.0479,77849.0
2021-06-29 13:10:00,60.11,60.12,60.1,60.1,46318.0,55.0479,55.0571,55.0388,55.0388,46318.0
2021-06-29 13:15:00,60.1,60.14,60.1,60.13,22030.0,55.0388,55.0754,55.0388,55.0662,22030.0
2021-06-29 13:20:00,60.13,60.15,60.11,60.15,27073.0,55.0662,55.0846,55.0479,55.0846,27073.0
2021-06-29 13:25:00,60.15,60.15,60.13,60.15,18499.0,55.0846,55.0846,55.0662,55.0846,18499.0
2021-06-29 13:30:00,60.14,60.15,60.12,60.12,31938.0,55.0754,55.0846,55.0571,55.0571,31938.0
2021-06-29 13:35:00,60.12,60.14,60.11,60.11,31144.0,55.0571,55.0754,55.0479,55.0479,31144.0
2021-06-29 13:40:00,60.12,60.16,60.11,60.15,35627.0,55.0571,55.0937,55.0479,55.0846,35627.0
2021-06-29 13:45:00,60.15,60.15,60.13,60.14,27985.0,55.0846,55.0846,55.0662,55.0754,27985.0
2021-06-29 13:50:00,60.13,60.14,60.12,60.14,38151.0,55.0662,55.0754,55.0571,55.0754,38151.0
2021-06-29 13:55:00,60.14,60.17,60.12,60.17,50354.0,55.0754,55.1029,55.0571,55.1029,50354.0
2021-06-29 14:00:00,60.17,60.22,60.16,60.22,40374.0,55.1029,55.1487,55.0937,55.1487,40374.0
2021-06-29 14:05:00,60.22,60.23,60.18,60.22,59413.0,55.1487,55.1578,55.112,55.1487,59413.0
2021-06-29 14:10:00,60.22,60.23,60.2,60.21,51557.0,55.1487,55.1578,55.1303,55.1395,51557.0
2021-06-29 14:15:00,60.21,60.21,60.15,60.16,47436.0,55.1395,55.1395,55.0846,55.0937,47436.0
2021-06-29 14:20:00,60.16,60.17,60.15,60.16,36532.0,55.0937,55.1029,55.0846,55.0937,36532.0
2021-06-29 14:25:00,60.16,60.16,60.13,60.15,51260.0,55.0937,55.0937,55.0662,55.0846,51260.0
2021-06-29 14:30:00,60.15,60.16,60.1,60.13,46740.0,55.0846,55.0937,55.0388,55.0662,46740.0
2021-06-29 14:35:00,60.13,60.15,60.11,60.15,26991.0,55.0662,55.0846,55.0479,55.0846,26991.0
2021-06-29 14:40:00,60.15,60.17,60.13,60.17,20492.0,55.0846,55.1029,55.0662,55.1029,20492.0
2021-06-29 14:45:00,60.17,60.17,60.09,60.1,48472.0,55.1029,55.1029,55.0296,55.0388,48472.0
2021-06-29 14:50:00,60.11,60.15,60.1,60.15,33955.0,55.0479,55.0846,55.0388,55.0846,33955.0
2021-06-29 14:55:00,60.15,60.16,60.13,60.14,34252.0,55.0846,55.0937,55.0662,55.0754,34252.0
2021-06-29 15:00:00,60.14,60.14,60.1,60.11,41548.0,55.0754,55.0754,55.0388,55.0479,41548.0
2021-06-29 15:05:00,60.11,60.12,60.07,60.07,46383.0,55.0479,55.0571,55.0113,55.0113,46383.0
2021-06-29 15:10:00,60.07,60.12,60.07,60.1,28988.0,55.0113,55.0571,55.0113,55.0388,28988.0
2021-06-29 15:15:00,60.09,60.14,60.09,60.12,35003.0,55.0296,55.0754,55.0296,55.0571,35003.0
2021-06-29 15:20:00,60.12,60.13,60.1,60.12,28130.0,55.0571,55.0662,55.0388,55.0571,28130.0
2021-06-29 15:25:00,60.12,60.13,60.11,60.13,33767.0,55.0571,55.0662,55.0479,55.0662,33767.0
2021-06-29 15:30:00,60.13,60.13,60.11,60.11,49343.0,55.0662,55.0662,55.0479,55.0479,49343.0
2021-06-29 15:35:00,60.12,60.15,60.11,60.14,32418.0,55.0571,55.0846,55.0479,55.0754,32418.0
2021-06-29 15:40:00,60.13,60.17,60.12,60.16,57917.0,55.0662,55.1029,55.0571,55.0937,57917.0
2021-06-29 15:45:00,60.16,60.19,60.15,60.16,85943.0,55.0937,55.1212,55.0846,55.0937,85943.0
2021-06-29 15:50:00,60.16,60.21,60.16,60.19,110747.0,55.0937,55.1395,55.0937,55.1212,110747.0
2021-06-29 15:55:00,60.19,60.26,60.18,60.2,158129.0,55.1212,55.1853,55.112,55.1303,158129.0
2021-06-30 09:30:00,60.06,60.25,60.05,60.22,137741.0,55.0021,55.1761,54.993,55.1487,137741.0
2021-06-30 09:35:00,60.23,60.23,60.15,60.15,54559.0,55.1578,55.1578,55.0846,55.0846,54559.0
2021-06-30 09:40:00,60.15,60.17,60.06,60.17,44454.0,55.0846,55.1029,55.0021,55.1029,44454.0
2021-06-30 09:45:00,60.15,60.28,60.15,60.23,115673.0,55.0846,55.2036,55.0846,55.1578,115673.0
2021-06-30 09:50:00,60.23,60.24,60.12,60.19,38814.0,55.1578,55.167,55.0571,55.1212,38814.0
2021-06-30 09:55:00,60.18,60.24,60.17,60.24,26717.0,55.112,55.167,55.1029,55.167,26717.0
2021-06-30 10:00:00,60.24,60.27,60.17,60.25,39281.0,55.167,55.1945,55.1029,55.1761,39281.0
2021-06-30 10:05:00,60.24,60.29,60.19,60.23,64348.0,55.167,55.2128,55.1212,55.1578,64348.0
2021-06-30 10:10:00,60.22,60.22,60.13,60.15,40535.0,55.1487,55.1487,55.0662,55.0846,40535.0
2021-06-30 10:15:00,60.14,60.2,60.12,60.13,51329.0,55.0754,55.1303,55.0571,55.0662,51329.0
2021-06-30 10:20:00,60.13,60.13,60.06,60.1,61210.0,55.0662,55.0662,55.0021,55.0388,61210.0
2021-06-30 10:25:00,60.1,60.14,60.05,60.14,35595.0,55.0388,55.0754,54.993,55.0754,35595.0
2021-06-30 10:30:00,60.13,60.2,60.13,60.2,74035.0,55.0662,55.1303,55.0662,55.1303,74035.0
2021-06-30 10:35:00,60.19,60.2,60.14,60.17,32244.0,55.1212,55.1303,55.0754,55.1029,32244.0
2021-06-30 10:40:00,60.16,60.17,60.07,60.09,16069.0,55.0937,55.1029,55.0113,55.0296,16069.0
2021-06-30 10:45:00,60.1,60.14,60.09,60.13,28482.0,55.0388,55.0754,55.0296,55.0662,28482.0
2021-06-30 10:50:00,60.12,60.16,60.11,60.12,40199.0,55.0571,55.0937,55.0479,55.0571,40199.0
2021-06-30 10:55:00,60.11,60.13,60.0,60.02,56703.0,55.0479,55.0662,54.9472,54.9655,56703.0
2021-06-30 11:00:00,60.03,60.08,60.02,60.06,46959.0,54.9747,55.0205,54.9655,55.0021,46959.0
2021-06-30 11:05:00,60.06,60.07,60.04,60.05,62929.0,55.0021,55.0113,54.9838,54.993,62929.0
2021-06-30 11:10:00,60.05,60.06,60.0,60.01,26304.0,54.993,55.0021,54.9472,54.9563,26304.0
2021-06-30 11:15:00,60.0,60.0,59.88,59.92,79412.0,54.9472,54.9472,54.8373,54.8739,79412.0
2021-06-30 11:20:00,59.92,59.94,59.87,59.89,51238.0,54.8739,54.8922,54.8281,54.8465,51238.0
2021-06-30 11:25:00,59.88,60.06,59.86,60.05,158371.0,54.8373,55.0021,54.819,54.993,158371.0
2021-06-30 11:30:00,60.04,60.04,59.94,59.95,94187.0,54.9838,54.9838,54.8922,54.9014,94187.0
2021-06-30 11:35:00,59.95,59.98,59.91,59.91,27963.0,54.9014,54.9289,54.8648,54.8648,27963.0
2021-06-30 11:40:00,59.91,59.91,59.86,59.89,22248.0,54.8648,54.8648,54.819,54.8465,22248.0
2021-06-30 11:45:00,59.88,59.92,59.87,59.92,12240.0,54.8373,54.8739,54.8281,54.8739,12240.0
2021-06-30 11:50:00,59.92,59.93,59.85,59.89,59946.0,54.8739,54.8831,54.8098,54.8465,59946.0
2021-06-30 11:55:00,59.9,59.91,59.85,59.85,25285.0,54.8556,54.8648,54.8098,54.8098,25285.0
2021-06-30 12:00:00,59.84,59.85,59.79,59.8,18193.0,54.8007,54.8098,54.7549,54.764,18193.0
2021-06-30 12:05:00,59.8,59.85,59.8,59.84,13431.0,54.764,54.8098,54.764,54.8007,13431.0
2021-06-30 12:10:00,59.85,59.89,59.84,59.89,8629.0,54.8098,54.8465,54.8007,54.8465,8629.0
2021-06-30 12:15:00,59.89,59.9,59.86,59.87,25731.0,54.8465,54.8556,54.819,54.8281,25731.0
2021-06-30 12:20:00,59.86,59.88,59.84,59.86,20978.0,54.819,54.8373,54.8007,54.819,20978.0
2021-06-30 12:25:00,59.85,59.86,59.82,59.85,20081.0,54.8098,54.819,54.7823,54.8098,20081.0
2021-06-30 12:30:00,59.84,59.88,59.84,59.88,14323.0,54.8007,54.8373,54.8007,54.8373,14323.0
2021-06-30 12:35:00,59.88,59.92,59.87,59.9,45165.0,54.8373,54.8739,54.8281,54.8556,45165.0
2021-06-30 12:40:00,59.9,59.94,59.9,59.93,27657.0,54.8556,54.8922,54.8556,54.8831,27657.0
2021-06-30 12:45:00,59.93,59.94,59.92,59.93,12164.0,54.8831,54.8922,54.8739,54.8831,12164.0
2021-06-30 12:50:00,59.93,59.96,59.92,59.93,31614.0,54.8831,54.9106,54.8739,54.8831,31614.0
2021-06-30 12:55:00,59.94,59.95,59.93,59.94,41179.0,54.8922,54.9014,54.8831,54.8922,41179.0
2021-06-30 13:00:00,59.94,59.95,59.94,59.95,22888.0,54.8922,54.9014,54.8922,54.9014,22888.0
2021-06-30 13:05:00,59.95,59.96,59.94,59.95,17611.0,54.9014,54.9106,54.8922,54.9014,17611.0
2021-06-30 13:10:00,59.94,59.95,59.92,59.95,24664.0,54.8922,54.9014,54.8739,54.9014,24664.0
2021-06-30 13:15:00,59.95,59.97,59.92,59.94,78350.0,54.9014,54.9197,54.8739,54.8922,78350.0
2021-06-30 13:20:00,59.93,59.95,59.91,59.94,47013.0,54.8831,54.9014,54.8648,54.8922,47013.0
2021-06-30 13:25:00,59.94,59.95,59.93,59.94,26915.0,54.8922,54.9014,54.8831,54.8922,26915.0
2021-06-30 13:30:00,59.94,59.95,59.9,59.93,38579.0,54.8922,54.9014,54.8556,54.8831,38579.0
2021-06-30 13:35:00,59.92,59.95,59.9,59.9,35860.0,54.8739,54.9014,54.8556,54.8556,35860.0
2021-06-30 13:40:00,59.91,59.94,59.88,59.92,45306.0,54.8648,54.8922,54.8373,54.8739,45306.0
2021-06-30 13:45:00,59.92,59.92,59.89,59.91,11402.0,54.8739,54.8739,54.8465,54.8648,11402.0
2021-06-30 13:50:00,59.91,59.92,59.88,59.89,12523.0,54.8648,54.8739,54.8373,54.8465,12523.0
2021-06-30 13:55:00,59.89,59.9,59.88,59.88,31814.0,54.8465,54.8556,54.8373,54.8373,31814.0
2021-06-30 14:00:00,59.88,59.88,59.84,59.85,26296.0,54.8373,54.8373,54.8007,54.8098,26296.0
2021-06-30 14:05:00,59.85,59.88,59.84,59.85,35210.0,54.8098,54.8373,54.8007,54.8098,35210.0
2021-06-30 14:10:00,59.85,59.86,59.83,59.83,29648.0,54.8098,54.819,54.7915,54.7915,29648.0
2021-06-30 14:15:00,59.84,59.89,59.83,59.88,45099.0,54.8007,54.8465,54.7915,54.8373,45099.0
2021-06-30 14:20:00,59.88,59.91,59.87,59.89,29092.0,54.8373,54.8648,54.8281,54.8465,29092.0
2021-06-30 14:25:00,59.88,59.89,59.83,59.83,29516.0,54.8373,54.8465,54.7915,54.7915,29516.0
2021-06-30 14:30:00,59.84,59.87,59.83,59.84,27922.0,54.8007,54.8281,54.7915,54.8007,27922.0
2021-06-30 14:35:00,59.84,59.84,59.79,59.8,43873.0,54.8007,54.8007,54.7549,54.764,43873.0
2021-06-30 14:40:00,59.8,59.84,59.79,59.84,18504.0,54.764,54.8007,54.7549,54.8007,18504.0
2021-06-30 14:45:00,59.84,59.86,59.82,59.83,42259.0,54.8007,54.819,54.7823,54.7915,42259.0
2021-06-30 14:50:00,59.83,59.83,59.76,59.77,61140.0,54.7915,54.7915,54.7274,54.7366,61140.0
2021-06-30 14:55:00,59.76,59.77,59.72,59.74,35889.0,54.7274,54.7366,54.6908,54.7091,35889.0
2021-06-30 15:00:00,59.73,59.76,59.73,59.74,45307.0,54.6999,54.7274,54.6999,54.7091,45307.0
2021-06-30 15:05:00,59.75,59.77,59.73,59.76,40618.0,54.7182,54.7366,54.6999,54.7274,40618.0
2021-06-30 15:10:00,59.76,59.79,59.75,59.79,36655.0,54.7274,54.7549,54.7182,54.7549,36655.0
2021-06-30 15:15:00,59.78,59.78,59.72,59.74,32706.0,54.7457,54.7457,54.6908,54.7091,32706.0
2021-06-30 15:20:00,59.73,59.74,59.72,59.73,24555.0,54.6999,54.7091,54.6908,54.6999,24555.0
2021-06-30 15:25:00,59.74,59.8,59.73,59.79,27800.0,54.7091,54.764,54.6999,54.7549,27800.0
2021-06-30 15:30:00,59.79,59.81,59.77,59.79,46998.0,54.7549,54.7732,54.7366,54.7549,46998.0
2021-06-30 15:35:00,59.8,59.85,59.78,59.84,74227.0,54.764,54.8098,54.7457,54.8007,74227.0
2021-06-30 15:40:00,59.83,59.87,59.83,59.87,68917.0,54.7915,54.8281,54.7915,54.8281,68917.0
2021-06-30 15:45:00,59.87,59.91,59.86,59.88,85530.0,54.8281,54.8648,54.819,54.8373,85530.0
2021-06-30 15:50:00,59.87,59.95,59.8,59.94,101670.0,54.8281,54.9014,54.764,54.8922,101670.0
2021-06-30 15:55:00,59.93,59.98,59.89,59.89,304020.0,54.8831,54.9289,54.8465,54.8465,304020.0
2021-07-01 09:30:00,59.88,59.9,59.71,59.83,183386.0,54.8373,54.8556,54.6816,54.7915,183386.0
2021-07-01 09:35:00,59.82,59.89,59.76,59.81,95810.0,54.7823,54.8465,54.7274,54.7732,95810.0
2021-07-01 09:40:00,59.8,59.85,59.77,59.8,102468.0,54.764,54.8098,54.7366,54.764,102468.0
2021-07-01 09:45:00,59.8,59.94,59.74,59.87,158854.0,54.764,54.8922,54.7091,54.8281,158854.0
2021-07-01 09:50:00,59.87,59.92,59.8,59.8,76980.0,54.8281,54.8739,54.764,54.764,76980.0
2021-07-01 09:55:00,59.8,60.0,59.8,60.0,62002.0,54.764,54.9472,54.764,54.9472,62002.0
2021-07-01 10:00:00,59.98,60.15,59.94,60.15,111711.0,54.9289,55.0846,54.8922,55.0846,111711.0
2021-07-01 10:05:00,60.15,60.16,60.08,60.15,46863.0,55.0846,55.0937,55.0205,55.0846,46863.0
2021-07-01 10:10:00,60.16,60.16,60.08,60.09,31665.0,55.0937,55.0937,55.0205,55.0296,31665.0
2021-07-01 10:15:00,60.09,60.13,60.02,60.05,64565.0,55.0296,55.0662,54.9655,54.993,64565.0
2021-07-01 10:20:00,60.06,60.07,60.0,60.04,80893.0,55.0021,55.0113,54.9472,54.9838,80893.0
2021-07-01 10:25:00,60.03,60.09,59.98,60.07,123270.0,54.9747,55.0296,54.9289,55.0113,123270.0
2021-07-01 10:30:00,60.07,60.1,60.01,60.04,161131.0,55.0113,55.0388,54.9563,54.9838,161131.0
2021-07-01 10:35:00,60.04,60.13,60.03,60.05,36654.0,54.9838,55.0662,54.9747,54.993,36654.0
2021-07-01 10:40:00,60.06,60.1,60.06,60.09,22632.0,55.0021,55.0388,55.0021,55.0296,22632.0
2021-07-01 10:45:00,60.1,60.16,60.03,60.03,47811.0,55.0388,55.0937,54.9747,54.9747,47811.0
2021-07-01 10:50:00,60.03,60.11,60.02,60.1,53053.0,54.9747,55.0479,54.9655,55.0388,53053.0
2021-07-01 10:55:00,60.1,60.15,60.09,60.14,81745.0,55.0388,55.0846,55.0296,55.0754,81745.0
2021-07-01 11:00:00,60.14,60.18,60.1,60.13,31163.0,55.0754,55.112,55.0388,55.0662,31163.0
2021-07-01 11:05:00,60.12,60.13,60.08,60.1,45349.0,55.0571,55.0662,55.0205,55.0388,45349.0
2021-07-01 11:10:00,60.1,60.1,60.02,60.04,30704.0,55.0388,55.0388,54.9655,54.9838,30704.0
2021-07-01 11:15:00,60.04,60.07,60.01,60.04,32465.0,54.9838,55.0113,54.9563,54.9838,32465.0
2021-07-01 11:20:00,60.05,60.09,60.03,60.05,43297.0,54.993,55.0296,54.9747,54.993,43297.0
2021-07-01 11:25:00,60.05,60.17,60.05,60.13,43913.0,54.993,55.1029,54.993,55.0662,43913.0
2021-07-01 11:30:00,60.14,60.15,60.11,60.13,52319.0,55.0754,55.0846,55.0479,55.0662,52319.0
2021-07-01 11:35:00,60.13,60.15,60.12,60.14,49796.0,55.0662,55.0846,55.0571,55.0754,49796.0
2021-07-01 11:40:00,60.13,60.17,60.11,60.12,30973.0,55.0662,55.1029,55.0479,55.0571,30973.0
2021-07-01 11:45:00,60.11,60.15,60.1,60.15,25825.0,55.0479,55.0846,55.0388,55.0846,25825.0
2021-07-01 11:50:00,60.15,60.16,60.12,60.15,40301.0,55.0846,55.0937,55.0571,55.0846,40301.0
2021-07-01 11:55:00,60.16,60.18,60.13,60.17,29134.0,55.0937,55.112,55.0662,55.1029,29134.0
2021-07-01 12:00:00,60.17,60.18,60.13,60.15,19422.0,55.1029,55.112,55.0662,55.0846,19422.0
2021-07-01 12:05:00,60.16,60.18,60.15,60.16,30111.0,55.0937,55.112,55.0846,55.0937,30111.0
2021-07-01 12:10:00,60.17,60.18,60.13,60.17,17594.0,55.1029,55.112,55.0662,55.1029,17594.0
2021-07-01 12:15:00,60.17,60.2,60.16,60.18,27471.0,55.1029,55.1303,55.0937,55.112,27471.0
2021-07-01 12:20:00,60.19,60.19,60.16,60.18,18915.0,55.1212,55.1212,55.0937,55.112,18915.0
2021-07-01 12:25:00,60.18,60.2,60.16,60.17,11945.0,55.112,55.1303,55.0937,55.1029,11945.0
2021-07-01 12:30:00,60.17,60.18,60.14,60.18,37394.0,55.1029,55.112,55.0754,55.112,37394.0
2021-07-01 12:35:00,60.17,60.17,60.15,60.15,26951.0,55.1029,55.1029,55.0846,55.0846,26951.0
2021-07-01 12:40:00,60.15,60.16,60.13,60.13,24766.0,55.0846,55.0937,55.0662,55.0662,24766.0
2021-07-01 12:45:00,60.13,60.14,60.11,60.12,21652.0,55.0662,55.0754,55.0479,55.0571,21652.0
2021-07-01 12:50:00,60.13,60.13,60.09,60.09,18947.0,55.0662,55.0662,55.0296,55.0296,18947.0
2021-07-01 12:55:00,60.09,60.13,60.08,60.12,38643.0,55.0296,55.0662,55.0205,55.0571,38643.0
2021-07-01 13:00:00,60.12,60.14,60.1,60.12,28359.0,55.0571,55.0754,55.0388,55.0571,28359.0
2021-07-01 13:05:00,60.12,60.16,60.11,60.16,19916.0,55.0571,55.0937,55.0479,55.0937,19916.0
2021-07-01 13:10:00,60.15,60.16,60.13,60.16,13992.0,55.0846,55.0937,55.0662,55.0937,13992.0
2021-07-01 13:15:00,60.16,60.17,60.13,60.16,11915.0,55.0937,55.1029,55.0662,55.0937,11915.0
2021-07-01 13:20:00,60.16,60.18,60.15,60.17,24595.0,55.0937,55.112,55.0846,55.1029,24595.0
2021-07-01 13:25:00,60.17,60.2,60.17,60.19,20552.0,55.1029,55.1303,55.1029,55.1212,20552.0
2021-07-01 13:30:00,60.2,60.25,60.19,60.22,76551.0,55.1303,55.1761,55.1212,55.1487,76551.0
2021-07-01 13:35:00,60.23,60.31,60.23,60.3,40177.0,55.1578,55.2311,55.1578,55.2219,40177.0
2021-07-01 13:40:00,60.31,60.35,60.3,60.33,57930.0,55.2311,55.2677,55.2219,55.2494,57930.0
2021-07-01 13:45:00,60.34,60.39,60.32,60.37,32888.0,55.2586,55.3043,55.2402,55.286,32888.0
2021-07-01 13:50:00,60.38,60.38,60.35,60.37,13080.0,55.2952,55.2952,55.2677,55.286,13080.0
2021-07-01 13:55:00,60.37,60.37,60.31,60.31,16311.0,55.286,55.286,55.2311,55.2311,16311.0
2021-07-01 14:00:00,60.31,60.33,60.3,60.33,14444.0,55.2311,55.2494,55.2219,55.2494,14444.0
2021-07-01 14:05:00,60.33,60.38,60.31,60.36,36075.0,55.2494,55.2952,55.2311,55.2769,36075.0
2021-07-01 14:10:00,60.36,60.37,60.32,60.35,44958.0,55.2769,55.286,55.2402,55.2677,44958.0
2021-07-01 14:15:00,60.35,60.4,60.35,60.39,25931.0,55.2677,55.3135,55.2677,55.3043,25931.0
2021-07-01 14:20:00,60.38,60.38,60.36,60.38,7342.0,55.2952,55.2952,55.2769,55.2952,7342.0
2021-07-01 14:25:00,60.38,60.39,60.38,60.39,6165.0,55.2952,55.3043,55.2952,55.3043,6165.0
2021-07-01 14:30:00,60.39,60.44,60.38,60.43,19335.0,55.3043,55.3501,55.2952,55.341,19335.0
2021-07-01 14:35:00,60.43,60.43,60.39,60.42,37113.0,55.341,55.341,55.3043,55.3318,37113.0
2021-07-01 14:40:00,60.42,60.42,60.37,60.39,32921.0,55.3318,55.3318,55.286,55.3043,32921.0
2021-07-01 14:45:00,60.39,60.41,60.34,60.35,41910.0,55.3043,55.3227,55.2586,55.2677,41910.0
2021-07-01 14:50:00,60.36,60.37,60.33,60.36,38852.0,55.2769,55.286,55.2494,55.2769,38852.0
2021-07-01 14:55:00,60.36,60.37,60.34,60.37,45905.0,55.2769,55.286,55.2586,55.286,45905.0
2021-07-01 15:00:00,60.37,60.41,60.36,60.38,26765.0,55.286,55.3227,55.2769,55.2952,26765.0
2021-07-01 15:05:00,60.38,60.38,60.32,60.32,43367.0,55.2952,55.2952,55.2402,55.2402,43367.0
2021-07-01 15:10:00,60.33,60.35,60.31,60.31,46814.0,55.2494,55.2677,55.2311,55.2311,46814.0
2021-07-01 15:15:00,60.31,60.35,60.29,60.35,81777.0,55.2311,55.2677,55.2128,55.2677,81777.0
2021-07-01 15:20:00,60.35,60.38,60.35,60.38,20100.0,55.2677,55.2952,55.2677,55.2952,20100.0
2021-07-01 15:25:00,60.38,60.4,60.35,60.37,29400.0,55.2952,55.3135,55.2677,55.286,29400.0
2021-07-01 15:30:00,60.37,60.38,60.33,60.37,80197.0,55.286,55.2952,55.2494,55.286,80197.0
2021-07-01 15:35:00,60.36,60.37,60.34,60.35,12480.0,55.2769,55.286,55.2586,55.2677,12480.0
2021-07-01 15:40:00,60.34,60.37,60.31,60.33,32002.0,55.2586,55.286,55.2311,55.2494,32002.0
2021-07-01 15:45:00,60.33,60.33,60.26,60.3,30915.0,55.2494,55.2494,55.1853,55.2219,30915.0
2021-07-01 15:50:00,60.31,60.33,60.29,60.32,67919.0,55.2311,55.2494,55.2128,55.2402,67919.0
2021-07-01 15:55:00,60.32,60.34,60.3,60.32,126349.0,55.2402,55.2586,55.2219,55.2402,126349.0
2021-07-02 09:30:00,60.26,60.27,60.16,60.2,213476.0,55.1853,55.1945,55.0937,55.1303,213476.0
2021-07-02 09:35:00,60.2,60.21,60.13,60.14,111004.0,55.1303,55.1395,55.0662,55.0754,111004.0
2021-07-02 09:40:00,60.15,60.19,60.07,60.1,49321.0,55.0846,55.1212,55.0113,55.0388,49321.0
2021-07-02 09:45:00,60.09,60.14,60.06,60.09,50768.0,55.0296,55.0754,55.0021,55.0296,50768.0
2021-07-02 09:50:00,60.09,60.19,60.07,60.19,69411.0,55.0296,55.1212,55.0113,55.1212,69411.0
2021-07-02 09:55:00,60.19,60.24,60.16,60.22,56428.0,55.1212,55.167,55.0937,55.1487,56428.0
2021-07-02 10:00:00,60.2,60.32,60.19,60.23,80479.0,55.1303,55.2402,55.1212,55.1578,80479.0
2021-07-02 10:05:00,60.24,60.25,60.17,60.21,89576.0,55.167,55.1761,55.1029,55.1395,89576.0
2021-07-02 10:10:00,60.21,60.21,60.14,60.19,38273.0,55.1395,55.1395,55.0754,55.1212,38273.0
2021-07-02 10:15:00,60.2,60.23,60.18,60.2,53392.0,55.1303,55.1578,55.112,55.1303,53392.0
2021-07-02 10:20:00,60.2,60.22,60.16,60.21,60818.0,55.1303,55.1487,55.0937,55.1395,60818.0
2021-07-02 10:25:00,60.21,60.3,60.18,60.28,97509.0,55.1395,55.2219,55.112,55.2036,97509.0
2021-07-02 10:30:00,60.27,60.33,60.23,60.32,63835.0,55.1945,55.2494,55.1578,55.2402,63835.0
2021-07-02 10:35:00,60.32,60.35,60.28,60.31,62869.0,55.2402,55.2677,55.2036,55.2311,62869.0
2021-07-02 10:40:00,60.3,60.31,60.28,60.28,31528.0,55.2219,55.2311,55.2036,55.2036,31528.0
2021-07-02 10:45:00,60.27,60.33,60.27,60.33,24161.0,55.1945,55.2494,55.1945,55.2494,24161.0
2021-07-02 10:50:00,60.33,60.39,60.32,60.37,25215.0,55.2494,55.3043,55.2402,55.286,25215.0
2021-07-02 10:55:00,60.37,60.4,60.34,60.34,43461.0,55.286,55.3135,55.2586,55.2586,43461.0
2021-07-02 11:00:00,60.34,60.37,60.33,60.35,22335.0,55.2586,55.286,55.2494,55.2677,22335.0
2021-07-02 11:05:00,60.35,60.38,60.31,60.34,38140.0,55.2677,55.2952,55.2311,55.2586,38140.0
2021-07-02 11:10:00,60.33,60.42,60.33,60.37,47145.0,55.2494,55.3318,55.2494,55.286,47145.0
2021-07-02 11:15:00,60.37,60.44,60.37,60.38,51223.0,55.286,55.3501,55.286,55.2952,51223.0
2021-07-02 11:20:00,60.38,60.39,60.35,60.38,43528.0,55.2952,55.3043,55.2677,55.2952,43528.0
2021-07-02 11:25:00,60.38,60.46,60.37,60.45,35973.0,55.2952,55.3685,55.286,55.3593,35973.0
2021-07-02 11:30:00,60.46,60.49,60.42,60.46,36843.0,55.3685,55.3959,55.3318,55.3685,36843.0
2021-07-02 11:35:00,60.46,60.55,60.46,60.5,59621.0,55.3685,55.4509,55.3685,55.4051,59621.0
2021-07-02 11:40:00,60.5,60.58,60.48,60.57,103501.0,55.4051,55.4783,55.3868,55.4692,103501.0
2021-07-02 11:45:00,60.57,60.66,60.56,60.66,76911.0,55.4692,55.5516,55.46,55.5516,76911.0
2021-07-02 11:50:00,60.66,60.74,60.64,60.73,32802.0,55.5516,55.6249,55.5333,55.6157,32802.0
2021-07-02 11:55:00,60.73,60.8,60.73,60.76,49616.0,55.6157,55.6798,55.6157,55.6432,49616.0
2021-07-02 12:00:00,60.77,60.78,60.71,60.77,34459.0,55.6523,55.6615,55.5974,55.6523,34459.0
2021-07-02 12:05:00,60.77,60.8,60.76,60.76,42351.0,55.6523,55.6798,55.6432,55.6432,42351.0
2021-07-02 12:10:00,60.76,60.8,60.76,60.78,50576.0,55.6432,55.6798,55.6432,55.6615,50576.0
2021-07-02 12:15:00,60.78,60.79,60.75,60.79,17964.0,55.6615,55.6707,55.634,55.6707,17964.0
2021-07-02 12:20:00,60.78,60.83,60.77,60.79,39986.0,55.6615,55.7073,55.6523,55.6707,39986.0
2021-07-02 12:25:00,60.79,60.8,60.77,60.79,18869.0,55.6707,55.6798,55.6523,55.6707,18869.0
2021-07-02 12:30:00,60.79,60.79,60.66,60.68,60603.0,55.6707,55.6707,55.5516,55.5699,60603.0
2021-07-02 12:35:00,60.68,60.73,60.67,60.7,95631.0,55.5699,55.6157,55.5608,55.5882,95631.0
2021-07-02 12:40:00,60.71,60.74,60.7,60.73,15148.0,55.5974,55.6249,55.5882,55.6157,15148.0
2021-07-02 12:45:00,60.73,60.77,60.72,60.76,37779.0,55.6157,55.6523,55.6066,55.6432,37779.0
2021-07-02 12:50:00,60.75,60.76,60.69,60.7,45233.0,55.634,55.6432,55.5791,55.5882,45233.0
2021-07-02 12:55:00,60.69,60.73,60.69,60.7,44185.0,55.5791,55.6157,55.5791,55.5882,44185.0
2021-07-02 13:00:00,60.69,60.7,60.65,60.7,48301.0,55.5791,55.5882,55.5425,55.5882,48301.0
2021-07-02 13:05:00,60.7,60.7,60.68,60.69,10465.0,55.5882,55.5882,55.5699,55.5791,10465.0
2021-07-02 13:10:00,60.69,60.7,60.66,60.7,158558.0,55.5791,55.5882,55.5516,55.5882,158558.0
2021-07-02 13:15:00,60.7,60.71,60.68,60.69,131346.0,55.5882,55.5974,55.5699,55.5791,131346.0
2021-07-02 13:20:00,60.68,60.72,60.64,60.66,103641.0,55.5699,55.6066,55.5333,55.5516,103641.0
2021-07-02 13:25:00,60.66,60.68,60.66,60.67,44471.0,55.5516,55.5699,55.5516,55.5608,44471.0
2021-07-02 13:30:00,60.66,60.67,60.65,60.67,23342.0,55.5516,55.5608,55.5425,55.5608,23342.0
2021-07-02 13:35:00,60.67,60.69,60.65,60.67,15822.0,55.5608,55.5791,55.5425,55.5608,15822.0
2021-07-02 13:40:00,60.67,60.7,60.66,60.7,9267.0,55.5608,55.5882,55.5516,55.5882,9267.0
2021-07-02 13:45:00,60.7,60.7,60.67,60.7,14452.0,55.5882,55.5882,55.5608,55.5882,14452.0
2021-07-02 13:50:00,60.7,60.7,60.65,60.69,27876.0,55.5882,55.5882,55.5425,55.5791,27876.0
2021-07-02 13:55:00,60.69,60.69,60.65,60.68,29705.0,55.5791,55.5791,55.5425,55.5699,29705.0
2021-07-02 14:00:00,60.68,60.72,60.68,60.71,11175.0,55.5699,55.6066,55.5699,55.5974,11175.0
2021-07-02 14:05:00,60.7,60.72,60.69,60.72,32008.0,55.5882,55.6066,55.5791,55.6066,32008.0
2021-07-02 14:10:00,60.72,60.73,60.71,60.72,7378.0,55.6066,55.6157,55.5974,55.6066,7378.0
2021-07-02 14:15:00,60.71,60.72,60.69,60.71,21645.0,55.5974,55.6066,55.5791,55.5974,21645.0
2021-07-02 14:20:00,60.71,60.72,60.7,60.72,34404.0,55.5974,55.6066,55.5882,55.6066,34404.0
2021-07-02 14:25:00,60.72,60.75,60.71,60.74,37806.0,55.6066,55.634,55.5974,55.6249,37806.0
2021-07-02 14:30:00,60.75,60.78,60.74,60.78,27774.0,55.634,55.6615,55.6249,55.6615,27774.0
2021-07-02 14:35:00,60.78,60.78,60.75,60.77,32066.0,55.6615,55.6615,55.634,55.6523,32066.0
2021-07-02 14:40:00,60.76,60.77,60.74,60.74,28328.0,55.6432,55.6523,55.6249,55.6249,28328.0
2021-07-02 14:45:00,60.73,60.76,60.72,60.76,37025.0,55.6157,55.6432,55.6066,55.6432,37025.0
2021-07-02 14:50:00,60.75,60.76,60.69,60.7,64904.0,55.634,55.6432,55.5791,55.5882,64904.0
2021-07-02 14:55:00,60.71,60.74,60.69,60.72,72566.0,55.5974,55.6249,55.5791,55.6066,72566.0
2021-07-02 15:00:00,60.72,60.75,60.69,60.73,82053.0,55.6066,55.634,55.5791,55.6157,82053.0
2021-07-02 15:05:00,60.74,60.77,60.72,60.76,56882.0,55.6249,55.6523,55.6066,55.6432,56882.0
2021-07-02 15:10:00,60.75,60.76,60.74,60.75,21510.0,55.634,55.6432,55.6249,55.634,21510.0
2021-07-02 15:15:00,60.76,60.8,60.75,60.79,35147.0,55.6432,55.6798,55.634,55.6707,35147.0
2021-07-02 15:20:00,60.8,60.82,60.79,60.8,30899.0,55.6798,55.6981,55.6707,55.6798,30899.0
2021-07-02 15:25:00,60.8,60.83,60.78,60.81,69124.0,55.6798,55.7073,55.6615,55.689,69124.0
2021-07-02 15:30:00,60.8,60.82,60.74,60.75,90420.0,55.6798,55.6981,55.6249,55.634,90420.0
2021-07-02 15:35:00,60.75,60.79,60.74,60.76,60627.0,55.634,55.6707,55.6249,55.6432,60627.0
2021-07-02 15:40:00,60.76,60.83,60.75,60.82,62487.0,55.6432,55.7073,55.634,55.6981,62487.0
2021-07-02 15:45:00,60.81,60.82,60.77,60.8,116250.0,55.689,55.6981,55.6523,55.6798,116250.0
2021-07-02 15:50:00,60.8,60.88,60.79,60.86,127147.0,55.6798,55.7531,55.6707,55.7348,127147.0
2021-07-02 15:55:00,60.85,60.85,60.75,60.77,131760.0,55.7256,55.7256,55.634,55.6523,131760.0
2021-07-06 09:30:00,60.42,60.56,60.34,60.44,191997.0,55.3318,55.46,55.2586,55.3501,191997.0
2021-07-06 09:35:00,60.45,60.5,60.36,60.39,117221.0,55.3593,55.4051,55.2769,55.3043,117221.0
2021-07-06 09:40:00,60.4,60.49,60.36,60.44,222252.0,55.3135,55.3959,55.2769,55.3501,222252.0
2021-07-06 09:45:00,60.44,60.46,60.32,60.39,77100.0,55.3501,55.3685,55.2402,55.3043,77100.0
2021-07-06 09:50:00,60.39,60.39,60.33,60.39,71389.0,55.3043,55.3043,55.2494,55.3043,71389.0
2021-07-06 09:55:00,60.39,60.43,60.31,60.32,42685.0,55.3043,55.341,55.2311,55.2402,42685.0
2021-07-06 10:00:00,60.34,60.43,60.32,60.36,60503.0,55.2586,55.341,55.2402,55.2769,60503.0
2021-07-06 10:05:00,60.36,60.38,60.28,60.29,48078.0,55.2769,55.2952,55.2036,55.2128,48078.0
2021-07-06 10:10:00,60.3,60.34,60.29,60.32,45187.0,55.2219,55.2586,55.2128,55.2402,45187.0
2021-07-06 10:15:00,60.33,60.35,60.22,60.23,38485.0,55.2494,55.2677,55.1487,55.1578,38485.0
2021-07-06 10:20:00,60.23,60.23,60.09,60.11,183847.0,55.1578,55.1578,55.0296,55.0479,183847.0
2021-07-06 10:25:00,60.1,60.13,60.05,60.08,96164.0,55.0388,55.0662,54.993,55.0205,96164.0
2021-07-06 10:30:00,60.08,60.14,60.03,60.08,51927.0,55.0205,55.0754,54.9747,55.0205,51927.0
2021-07-06 10:35:00,60.09,60.24,60.07,60.22,45346.0,55.0296,55.167,55.0113,55.1487,45346.0
2021-07-06 10:40:00,60.23,60.23,60.12,60.21,104479.0,55.1578,55.1578,55.0571,55.1395,104479.0
2021-07-06 10:45:00,60.21,60.21,60.0,60.04,164103.0,55.1395,55.1395,54.9472,54.9838,164103.0
2021-07-06 10:50:00,60.04,60.05,59.98,60.03,108728.0,54.9838,54.993,54.9289,54.9747,108728.0
2021-07-06 10:55:00,60.01,60.05,59.99,60.05,45243.0,54.9563,54.993,54.938,54.993,45243.0
2021-07-06 11:00:00,60.04,60.07,59.99,60.0,56428.0,54.9838,55.0113,54.938,54.9472,56428.0
2021-07-06 11:05:00,59.99,60.08,59.98,60.07,76818.0,54.938,55.0205,54.9289,55.0113,76818.0
2021-07-06 11:10:00,60.08,60.09,60.01,60.03,63101.0,55.0205,55.0296,54.9563,54.9747,63101.0
2021-07-06 11:15:00,60.02,60.03,59.97,59.97,54391.0,54.9655,54.9747,54.9197,54.9197,54391.0
2021-07-06 11:20:00,59.98,60.01,59.92,59.95,36978.0,54.9289,54.9563,54.8739,54.9014,36978.0
2021-07-06 11:25:00,59.96,60.07,59.92,60.07,33292.0,54.9106,55.0113,54.8739,55.0113,33292.0
2021-07-06 11:30:00,60.07,60.1,60.04,60.09,39946.0,55.0113,55.0388,54.9838,55.0296,39946.0
2021-07-06 11:35:00,60.09,60.14,60.06,60.08,50056.0,55.0296,55.0754,55.0021,55.0205,50056.0
2021-07-06 11:40:00,60.09,60.09,60.06,60.06,10679.0,55.0296,55.0296,55.0021,55.0021,10679.0
2021-07-06 11:45:00,60.07,60.12,60.03,60.09,30390.0,55.0113,55.0571,54.9747,55.0296,30390.0
2021-07-06 11:50:00,60.09,60.1,60.03,60.04,11072.0,55.0296,55.0388,54.9747,54.9838,11072.0
2021-07-06 11:55:00,60.04,60.07,60.03,60.06,19526.0,54.9838,55.0113,54.9747,55.0021,19526.0
2021-07-06 12:00:00,60.06,60.06,59.98,60.0,27251.0,55.0021,55.0021,54.9289,54.9472,27251.0
2021-07-06 12:05:00,60.0,60.07,59.99,60.0,31515.0,54.9472,55.0113,54.938,54.9472,31515.0
2021-07-06 12:10:00,60.0,60.05,59.99,60.05,31183.0,54.9472,54.993,54.938,54.993,31183.0
2021-07-06 12:15:00,60.06,60.06,60.01,60.04,21041.0,55.0021,55.0021,54.9563,54.9838,21041.0
2021-07-06 12:20:00,60.05,60.06,60.02,60.05,36177.0,54.993,55.0021,54.9655,54.993,36177.0
2021-07-06 12:25:00,60.05,60.09,60.04,60.08,23161.0,54.993,55.0296,54.9838,55.0205,23161.0
2021-07-06 12:30:00,60.06,60.07,60.04,60.05,21592.0,55.0021,55.0113,54.9838,54.993,21592.0
2021-07-06 12:35:00,60.05,60.07,60.01,60.01,28643.0,54.993,55.0113,54.9563,54.9563,28643.0
2021-07-06 12:40:00,60.02,60.02,59.99,60.02,35136.0,54.9655,54.9655,54.938,54.9655,35136.0
2021-07-06 12:45:00,60.02,60.03,59.99,60.02,19295.0,54.9655,54.9747,54.938,54.9655,19295.0
2021-07-06 12:50:00,60.01,60.04,60.0,60.03,21067.0,54.9563,54.9838,54.9472,54.9747,21067.0
2021-07-06 12:55:00,60.03,60.04,59.99,60.03,25118.0,54.9747,54.9838,54.938,54.9747,25118.0
2021-07-06 13:00:00,60.02,60.03,59.99,60.03,19212.0,54.9655,54.9747,54.938,54.9747,19212.0
2021-07-06 13:05:00,60.03,60.08,60.02,60.07,25629.0,54.9747,55.0205,54.9655,55.0113,25629.0
2021-07-06 13:10:00,60.07,60.07,60.03,60.05,34467.0,55.0113,55.0113,54.9747,54.993,34467.0
2021-07-06 13:15:00,60.05,60.05,60.02,60.03,30098.0,54.993,54.993,54.9655,54.9747,30098.0
2021-07-06 13:20:00,60.03,60.05,60.01,60.03,56498.0,54.9747,54.993,54.9563,54.9747,56498.0
2021-07-06 13:25:00,60.04,60.04,60.0,60.02,43234.0,54.9838,54.9838,54.9472,54.9655,43234.0
2021-07-06 13:30:00,60.03,60.03,59.99,60.02,24660.0,54.9747,54.9747,54.938,54.9655,24660.0
2021-07-06 13:35:00,60.02,60.02,59.97,60.0,44251.0,54.9655,54.9655,54.9197,54.9472,44251.0
2021-07-06 13:40:00,60.0,60.0,59.95,59.96,39653.0,54.9472,54.9472,54.9014,54.9106,39653.0
2021-07-06 13:45:00,59.96,59.99,59.95,59.98,30369.0,54.9106,54.938,54.9014,54.9289,30369.0
2021-07-06 13:50:00,59.98,60.0,59.97,59.98,37276.0,54.9289,54.9472,54.9197,54.9289,37276.0
2021-07-06 13:55:00,59.98,59.99,59.95,59.98,38730.0,54.9289,54.938,54.9014,54.9289,38730.0
2021-07-06 14:00:00,59.98,60.01,59.97,59.98,20289.0,54.9289,54.9563,54.9197,54.9289,20289.0
2021-07-06 14:05:00,59.99,60.0,59.98,60.0,41037.0,54.938,54.9472,54.9289,54.9472,41037.0
2021-07-06 14:10:00,60.0,60.0,59.94,59.94,38336.0,54.9472,54.9472,54.8922,54.8922,38336.0
2021-07-06 14:15:00,59.95,59.97,59.93,59.96,26012.0,54.9014,54.9197,54.8831,54.9106,26012.0
2021-07-06 14:20:00,59.97,59.99,59.96,59.96,16052.0,54.9197,54.938,54.9106,54.9106,16052.0
2021-07-06 14:25:00,59.96,59.98,59.96,59.96,22084.0,54.9106,54.9289,54.9106,54.9106,22084.0
2021-07-06 14:30:00,59.97,60.03,59.96,60.02,40740.0,54.9197,54.9747,54.9106,54.9655,40740.0
2021-07-06 14:35:00,60.02,60.03,60.0,60.0,13778.0,54.9655,54.9747,54.9472,54.9472,13778.0
2021-07-06 14:40:00,60.0,60.06,60.0,60.05,38907.0,54.9472,55.0021,54.9472,54.993,38907.0
2021-07-06 14:45:00,60.05,60.05,60.01,60.01,32079.0,54.993,54.993,54.9563,54.9563,32079.0
2021-07-06 14:50:00,60.01,60.02,59.97,59.98,40279.0,54.9563,54.9655,54.9197,54.9289,40279.0
2021-07-06 14:55:00,59.98,60.0,59.97,59.98,34507.0,54.9289,54.9472,54.9197,54.9289,34507.0
2021-07-06 15:00:00,59.98,60.04,59.98,60.02,38056.0,54.9289,54.9838,54.9289,54.9655,38056.0
2021-07-06 15:05:00,60.02,60.07,60.01,60.07,43489.0,54.9655,55.0113,54.9563,55.0113,43489.0
2021-07-06 15:10:00,60.07,60.07,60.02,60.03,66197.0,55.0113,55.0113,54.9655,54.9747,66197.0
2021-07-06 15:15:00,60.02,60.05,60.0,60.02,58843.0,54.9655,54.993,54.9472,54.9655,58843.0
2021-07-06 15:20:00,60.02,60.05,60.02,60.05,27496.0,54.9655,54.993,54.9655,54.993,27496.0
2021-07-06 15:25:00,60.05,60.07,60.04,60.05,32605.0,54.993,55.0113,54.9838,54.993,32605.0
2021-07-06 15:30:00,60.05,60.05,59.99,60.0,70991.0,54.993,54.993,54.938,54.9472,70991.0
2021-07-06 15:35:00,60.0,60.06,59.97,60.04,58826.0,54.9472,55.0021,54.9197,54.9838,58826.0
2021-07-06 15:40:00,60.03,60.04,59.98,60.0,95389.0,54.9747,54.9838,54.9289,54.9472,95389.0
2021-07-06 15:45:00,59.99,60.03,59.99,60.0,164825.0,54.938,54.9747,54.938,54.9472,164825.0
2021-07-06 15:50:00,60.01,60.01,59.88,59.9,440884.0,54.9563,54.9563,54.8373,54.8556,440884.0
2021-07-06 15:55:00,59.91,59.93,59.87,59.88,481577.0,54.8648,54.8831,54.8281,54.8373,481577.0
2021-07-07 09:30:00,59.76,59.76,59.6,59.62,179454.0,54.7274,54.7274,54.5809,54.5992,179454.0
2021-07-07 09:35:00,59.62,59.69,59.56,59.62,101276.0,54.5992,54.6633,54.5442,54.5992,101276.0
2021-07-07 09:40:00,59.61,59.71,59.55,59.69,159057.0,54.59,54.6816,54.5351,54.6633,159057.0
2021-07-07 09:45:00,59.69,59.69,59.52,59.53,64728.0,54.6633,54.6633,54.5076,54.5168,64728.0
2021-07-07 09:50:00,59.52,59.65,59.5,59.63,98678.0,54.5076,54.6267,54.4893,54.6083,98678.0
2021-07-07 09:55:00,59.62,59.64,59.6,59.64,65329.0,54.5992,54.6175,54.5809,54.6175,65329.0
2021-07-07 10:00:00,59.64,59.71,59.64,59.69,86957.0,54.6175,54.6816,54.6175,54.6633,86957.0
2021-07-07 10:05:00,59.68,59.7,59.59,59.6,74952.0,54.6541,54.6725,54.5717,54.5809,74952.0
2021-07-07 10:10:00,59.59,59.66,59.56,59.58,315444.0,54.5717,54.6358,54.5442,54.5626,315444.0
2021-07-07 10:15:00,59.58,59.62,59.52,59.56,181964.0,54.5626,54.5992,54.5076,54.5442,181964.0
2021-07-07 10:20:00,59.56,59.58,59.41,59.48,130157.0,54.5442,54.5626,54.4069,54.471,130157.0
2021-07-07 10:25:00,59.47,59.52,59.45,59.46,61498.0,54.4618,54.5076,54.4435,54.4527,61498.0
2021-07-07 10:30:00,59.46,59.53,59.45,59.47,80852.0,54.4527,54.5168,54.4435,54.4618,80852.0
2021-07-07 10:35:00,59.47,59.5,59.42,59.43,88706.0,54.4618,54.4893,54.416,54.4252,88706.0
2021-07-07 10:40:00,59.42,59.46,59.3,59.35,202149.0,54.416,54.4527,54.3061,54.3519,202149.0
2021-07-07 10:45:00,59.34,59.45,59.29,59.44,187784.0,54.3428,54.4435,54.297,54.4343,187784.0
2021-07-07 10:50:00,59.43,59.46,59.4,59.42,111653.0,54.4252,54.4527,54.3977,54.416,111653.0
2021-07-07 10:55:00,59.42,59.51,59.41,59.5,108555.0,54.416,54.4985,54.4069,54.4893,108555.0
2021-07-07 11:00:00,59.5,59.56,59.45,59.5,167567.0,54.4893,54.5442,54.4435,54.4893,167567.0
2021-07-07 11:05:00,59.5,59.51,59.4,59.44,110495.0,54.4893,54.4985,54.3977,54.4343,110495.0
2021-07-07 11:10:00,59.45,59.47,59.42,59.45,42129.0,54.4435,54.4618,54.416,54.4435,42129.0
2021-07-07 11:15:00,59.45,59.53,59.43,59.5,47267.0,54.4435,54.5168,54.4252,54.4893,47267.0
2021-07-07 11:20:00,59.49,59.53,59.48,59.5,60357.0,54.4801,54.5168,54.471,54.4893,60357.0
2021-07-07 11:25:00,59.5,59.51,59.46,59.48,29054.0,54.4893,54.4985,54.4527,54.471,29054.0
2021-07-07 11:30:00,59.48,59.56,59.47,59.54,90298.0,54.471,54.5442,54.4618,54.5259,90298.0
2021-07-07 11:35:00,59.54,59.6,59.52,59.58,59055.0,54.5259,54.5809,54.5076,54.5626,59055.0
2021-07-07 11:40:00,59.58,59.59,59.54,59.56,83230.0,54.5626,54.5717,54.5259,54.5442,83230.0
2021-07-07 11:45:00,59.56,59.57,59.53,59.57,24958.0,54.5442,54.5534,54.5168,54.5534,24958.0
2021-07-07 11:50:00,59.57,59.57,59.52,59.52,26546.0,54.5534,54.5534,54.5076,54.5076,26546.0
2021-07-07 11:55:00,59.52,59.52,59.48,59.49,25401.0,54.5076,54.5076,54.471,54.4801,25401.0
2021-07-07 12:00:00,59.5,59.55,59.5,59.54,19260.0,54.4893,54.5351,54.4893,54.5259,19260.0
2021-07-07 12:05:00,59.54,59.61,59.53,59.59,29886.0,54.5259,54.59,54.5168,54.5717,29886.0
2021-07-07 12:10:00,59.6,59.6,59.57,59.6,20029.0,54.5809,54.5809,54.5534,54.5809,20029.0
2021-07-07 12:15:00,59.6,59.61,59.57,59.58,27948.0,54.5809,54.59,54.5534,54.5626,27948.0
2021-07-07 12:20:00,59.58,59.6,59.51,59.52,35144.0,54.5626,54.5809,54.4985,54.5076,35144.0
2021-07-07 12:25:00,59.51,59.56,59.5,59.54,23400.0,54.4985,54.5442,54.4893,54.5259,23400.0
2021-07-07 12:30:00,59.53,59.56,59.52,59.54,17574.0,54.5168,54.5442,54.5076,54.5259,17574.0
2021-07-07 12:35:00,59.53,59.58,59.53,59.58,17442.0,54.5168,54.5626,54.5168,54.5626,17442.0
2021-07-07 12:40:00,59.58,59.61,59.56,59.56,31122.0,54.5626,54.59,54.5442,54.5442,31122.0
2021-07-07 12:45:00,59.57,59.6,59.53,59.58,46602.0,54.5534,54.5809,54.5168,54.5626,46602.0
2021-07-07 12:50:00,59.58,59.6,59.56,59.57,23217.0,54.5626,54.5809,54.5442,54.5534,23217.0
2021-07-07 12:55:00,59.57,59.57,59.53,59.54,19121.0,54.5534,54.5534,54.5168,54.5259,19121.0
2021-07-07 13:00:00,59.53,59.58,59.53,59.57,25642.0,54.5168,54.5626,54.5168,54.5534,25642.0
2021-07-07 13:05:00,59.56,59.63,59.55,59.61,109420.0,54.5442,54.6083,54.5351,54.59,109420.0
2021-07-07 13:10:00,59.62,59.62,59.56,59.58,53025.0,54.5992,54.5992,54.5442,54.5626,53025.0
2021-07-07 13:15:00,59.59,59.6,59.56,59.58,42736.0,54.5717,54.5809,54.5442,54.5626,42736.0
2021-07-07 13:20:00,59.58,59.6,59.56,59.56,28150.0,54.5626,54.5809,54.5442,54.5442,28150.0
2021-07-07 13:25:00,59.56,59.59,59.56,59.58,39338.0,54.5442,54.5717,54.5442,54.5626,39338.0
2021-07-07 13:30:00,59.58,59.6,59.56,59.58,24744.0,54.5626,54.5809,54.5442,54.5626,24744.0
2021-07-07 13:35:00,59.58,59.61,59.58,59.59,35568.0,54.5626,54.59,54.5626,54.5717,35568.0
2021-07-07 13:40:00,59.59,59.6,59.57,59.59,21712.0,54.5717,54.5809,54.5534,54.5717,21712.0
2021-07-07 13:45:00,59.6,59.64,59.59,59.63,29748.0,54.5809,54.6175,54.5717,54.6083,29748.0
2021-07-07 13:50:00,59.63,59.64,59.61,59.63,19982.0,54.6083,54.6175,54.59,54.6083,19982.0
2021-07-07 13:55:00,59.63,59.63,59.57,59.59,37992.0,54.6083,54.6083,54.5534,54.5717,37992.0
2021-07-07 14:00:00,59.6,59.67,59.57,59.67,42542.0,54.5809,54.645,54.5534,54.645,42542.0
2021-07-07 14:05:00,59.66,59.7,59.62,59.69,24234.0,54.6358,54.6725,54.5992,54.6633,24234.0
2021-07-07 14:10:00,59.69,59.7,59.67,59.67,23926.0,54.6633,54.6725,54.645,54.645,23926.0
2021-07-07 14:15:00,59.67,59.7,59.63,59.7,27706.0,54.645,54.6725,54.6083,54.6725,27706.0
2021-07-07 14:20:00,59.7,59.7,59.67,59.67,25437.0,54.6725,54.6725,54.645,54.645,25437.0
2021-07-07 14:25:00,59.68,59.7,59.66,59.69,23575.0,54.6541,54.6725,54.6358,54.6633,23575.0
2021-07-07 14:30:00,59.7,59.71,59.67,59.67,26390.0,54.6725,54.6816,54.645,54.645,26390.0
2021-07-07 14:35:00,59.67,59.68,59.65,59.68,33828.0,54.645,54.6541,54.6267,54.6541,33828.0
2021-07-07 14:40:00,59.69,59.73,59.68,59.72,21922.0,54.6633,54.6999,54.6541,54.6908,21922.0
2021-07-07 14:45:00,59.72,59.73,59.71,59.72,15298.0,54.6908,54.6999,54.6816,54.6908,15298.0
2021-07-07 14:50:00,59.72,59.73,59.72,59.73,9762.0,54.6908,54.6999,54.6908,54.6999,9762.0
2021-07-07 14:55:00,59.73,59.73,59.68,59.7,52156.0,54.6999,54.6999,54.6541,54.6725,52156.0
2021-07-07 15:00:00,59.7,59.71,59.68,59.69,89361.0,54.6725,54.6816,54.6541,54.6633,89361.0
2021-07-07 15:05:00,59.69,59.71,59.68,59.7,17721.0,54.6633,54.6816,54.6541,54.6725,17721.0
2021-07-07 15:10:00,59.7,59.72,59.68,59.69,50469.0,54.6725,54.6908,54.6541,54.6633,50469.0
2021-07-07 15:15:00,59.69,59.7,59.65,59.65,56188.0,54.6633,54.6725,54.6267,54.6267,56188.0
2021-07-07 15:20:00,59.65,59.69,59.64,59.68,65151.0,54.6267,54.6633,54.6175,54.6541,65151.0
2021-07-07 15:25:00,59.68,59.69,59.64,59.67,63833.0,54.6541,54.6633,54.6175,54.645,63833.0
2021-07-07 15:30:00,59.66,59.72,59.66,59.72,189964.0,54.6358,54.6908,54.6358,54.6908,189964.0
2021-07-07 15:35:00,59.71,59.74,59.71,59.72,61449.0,54.6816,54.7091,54.6816,54.6908,61449.0
2021-07-07 15:40:00,59.72,59.76,59.69,59.75,94714.0,54.6908,54.7274,54.6633,54.7182,94714.0
2021-07-07 15:45:00,59.76,59.77,59.74,59.74,70896.0,54.7274,54.7366,54.7091,54.7091,70896.0
2021-07-07 15:50:00,59.75,59.82,59.75,59.78,121022.0,54.7182,54.7823,54.7182,54.7457,121022.0
2021-07-07 15:55:00,59.78,59.78,59.73,59.75,269805.0,54.7457,54.7457,54.6999,54.7182,269805.0
2021-07-08 09:30:00,59.45,59.61,59.35,59.58,419809.0,54.4435,54.59,54.3519,54.5626,419809.0
2021-07-08 09:35:00,59.58,59.6,59.49,59.58,108315.0,54.5626,54.5809,54.4801,54.5626,108315.0
2021-07-08 09:40:00,59.57,59.61,59.54,59.57,97359.0,54.5534,54.59,54.5259,54.5534,97359.0
2021-07-08 09:45:00,59.57,59.58,59.4,59.41,89020.0,54.5534,54.5626,54.3977,54.4069,89020.0
2021-07-08 09:50:00,59.42,59.63,59.42,59.62,187581.0,54.416,54.6083,54.416,54.5992,187581.0
2021-07-08 09:55:00,59.62,59.67,59.56,59.65,106136.0,54.5992,54.645,54.5442,54.6267,106136.0
2021-07-08 10:00:00,59.64,59.65,59.47,59.55,165685.0,54.6175,54.6267,54.4618,54.5351,165685.0
2021-07-08 10:05:00,59.55,59.55,59.34,59.34,59499.0,54.5351,54.5351,54.3428,54.3428,59499.0
2021-07-08 10:10:00,59.34,59.35,59.2,59.21,187809.0,54.3428,54.3519,54.2146,54.2237,187809.0
2021-07-08 10:15:00,59.22,59.24,59.04,59.1,94369.0,54.2329,54.2512,54.068,54.123,94369.0
2021-07-08 10:20:00,59.09,59.11,59.01,59.03,133538.0,54.1138,54.1321,54.0406,54.0589,133538.0
2021-07-08 10:25:00,59.04,59.14,59.02,59.14,192006.0,54.068,54.1596,54.0497,54.1596,192006.0
2021-07-08 10:30:00,59.14,59.15,58.96,58.97,140519.0,54.1596,54.1688,53.9948,54.0039,140519.0
2021-07-08 10:35:00,58.97,59.02,58.93,58.97,112801.0,54.0039,54.0497,53.9673,54.0039,112801.0
2021-07-08 10:40:00,58.97,59.06,58.92,59.05,95252.0,54.0039,54.0863,53.9581,54.0772,95252.0
2021-07-08 10:45:00,59.04,59.06,58.91,58.94,139122.0,54.068,54.0863,53.949,53.9765,139122.0
2021-07-08 10:50:00,58.94,59.02,58.91,59.0,108983.0,53.9765,54.0497,53.949,54.0314,108983.0
2021-07-08 10:55:00,59.0,59.02,58.92,58.95,75701.0,54.0314,54.0497,53.9581,53.9856,75701.0
2021-07-08 11:00:00,58.94,58.94,58.83,58.86,156624.0,53.9765,53.9765,53.8757,53.9032,156624.0
2021-07-08 11:05:00,58.86,58.94,58.86,58.9,93919.0,53.9032,53.9765,53.9032,53.9398,93919.0
2021-07-08 11:10:00,58.91,58.91,58.83,58.89,52214.0,53.949,53.949,53.8757,53.9307,52214.0
2021-07-08 11:15:00,58.88,58.96,58.84,58.96,122536.0,53.9215,53.9948,53.8849,53.9948,122536.0
2021-07-08 11:20:00,58.95,58.98,58.9,58.95,91004.0,53.9856,54.0131,53.9398,53.9856,91004.0
2021-07-08 11:25:00,58.95,58.98,58.93,58.93,68895.0,53.9856,54.0131,53.9673,53.9673,68895.0
2021-07-08 11:30:00,58.92,59.0,58.89,59.0,283929.0,53.9581,54.0314,53.9307,54.0314,283929.0
2021-07-08 11:35:00,59.0,59.03,58.94,59.01,208345.0,54.0314,54.0589,53.9765,54.0406,208345.0
2021-07-08 11:40:00,59.02,59.02,58.97,58.98,54321.0,54.0497,54.0497,54.0039,54.0131,54321.0
2021-07-08 11:45:00,58.98,58.99,58.89,58.93,183254.0,54.0131,54.0222,53.9307,53.9673,183254.0
2021-07-08 11:50:00,58.93,58.95,58.88,58.91,99247.0,53.9673,53.9856,53.9215,53.949,99247.0
2021-07-08 11:55:00,58.9,58.93,58.89,58.91,50422.0,53.9398,53.9673,53.9307,53.949,50422.0
2021-07-08 12:00:00,58.91,58.95,58.9,58.93,42959.0,53.949,53.9856,53.9398,53.9673,42959.0
2021-07-08 12:05:00,58.93,58.96,58.92,58.95,36694.0,53.9673,53.9948,53.9581,53.9856,36694.0
2021-07-08 12:10:00,58.95,58.97,58.93,58.94,34610.0,53.9856,54.0039,53.9673,53.9765,34610.0
2021-07-08 12:15:00,58.94,58.99,58.93,58.98,39326.0,53.9765,54.0222,53.9673,54.0131,39326.0
2021-07-08 12:20:00,58.99,59.02,58.97,58.97,33078.0,54.0222,54.0497,54.0039,54.0039,33078.0
2021-07-08 12:25:00,58.98,59.0,58.95,59.0,26821.0,54.0131,54.0314,53.9856,54.0314,26821.0
2021-07-08 12:30:00,58.99,59.02,58.99,59.0,33633.0,54.0222,54.0497,54.0222,54.0314,33633.0
2021-07-08 12:35:00,59.0,59.01,58.98,59.0,13369.0,54.0314,54.0406,54.0131,54.0314,13369.0
2021-07-08 12:40:00,59.0,59.02,58.99,59.02,22565.0,54.0314,54.0497,54.0222,54.0497,22565.0
2021-07-08 12:45:00,59.01,59.05,59.0,59.05,17081.0,54.0406,54.0772,54.0314,54.0772,17081.0
2021-07-08 12:50:00,59.05,59.08,59.05,59.07,13702.0,54.0772,54.1047,54.0772,54.0955,13702.0
2021-07-08 12:55:00,59.07,59.09,59.07,59.09,11738.0,54.0955,54.1138,54.0955,54.1138,11738.0
2021-07-08 13:00:00,59.09,59.11,59.07,59.09,27311.0,54.1138,54.1321,54.0955,54.1138,27311.0
2021-07-08 13:05:00,59.09,59.1,59.07,59.07,19268.0,54.1138,54.123,54.0955,54.0955,19268.0
2021-07-08 13:10:00,59.08,59.09,59.05,59.08,19574.0,54.1047,54.1138,54.0772,54.1047,19574.0
2021-07-08 13:15:00,59.08,59.11,59.06,59.07,30498.0,54.1047,54.1321,54.0863,54.0955,30498.0
2021-07-08 13:20:00,59.06,59.06,59.04,59.05,21273.0,54.0863,54.0863,54.068,54.0772,21273.0
2021-07-08 13:25:00,59.06,59.09,59.05,59.07,38016.0,54.0863,54.1138,54.0772,54.0955,38016.0
2021-07-08 13:30:00,59.07,59.13,59.07,59.09,33042.0,54.0955,54.1505,54.0955,54.1138,33042.0
2021-07-08 13:35:00,59.09,59.11,59.08,59.09,19692.0,54.1138,54.1321,54.1047,54.1138,19692.0
2021-07-08 13:40:00,59.09,59.12,59.08,59.12,25280.0,54.1138,54.1413,54.1047,54.1413,25280.0
2021-07-08 13:45:00,59.13,59.15,59.12,59.14,22654.0,54.1505,54.1688,54.1413,54.1596,22654.0
2021-07-08 13:50:00,59.14,59.16,59.12,59.16,19816.0,54.1596,54.1779,54.1413,54.1779,19816.0
2021-07-08 13:55:00,59.15,59.21,59.14,59.21,22703.0,54.1688,54.2237,54.1596,54.2237,22703.0
2021-07-08 14:00:00,59.21,59.24,59.2,59.23,19709.0,54.2237,54.2512,54.2146,54.242,19709.0
2021-07-08 14:05:00,59.23,59.23,59.19,59.21,25781.0,54.242,54.242,54.2054,54.2237,25781.0
2021-07-08 14:10:00,59.22,59.25,59.21,59.25,29160.0,54.2329,54.2603,54.2237,54.2603,29160.0
2021-07-08 14:15:00,59.24,59.26,59.23,59.24,34033.0,54.2512,54.2695,54.242,54.2512,34033.0
2021-07-08 14:20:00,59.24,59.3,59.23,59.3,28834.0,54.2512,54.3061,54.242,54.3061,28834.0
2021-07-08 14:25:00,59.3,59.3,59.25,59.27,34476.0,54.3061,54.3061,54.2603,54.2787,34476.0
2021-07-08 14:30:00,59.28,59.3,59.26,59.29,15397.0,54.2878,54.3061,54.2695,54.297,15397.0
2021-07-08 14:35:00,59.29,59.3,59.27,59.28,16011.0,54.297,54.3061,54.2787,54.2878,16011.0
2021-07-08 14:40:00,59.27,59.31,59.27,59.29,28045.0,54.2787,54.3153,54.2787,54.297,28045.0
2021-07-08 14:45:00,59.28,59.29,59.26,59.27,23621.0,54.2878,54.297,54.2695,54.2787,23621.0
2021-07-08 14:50:00,59.26,59.27,59.25,59.26,18587.0,54.2695,54.2787,54.2603,54.2695,18587.0
2021-07-08 14:55:00,59.26,59.3,59.25,59.27,30316.0,54.2695,54.3061,54.2603,54.2787,30316.0
2021-07-08 15:00:00,59.27,59.32,59.25,59.3,27890.0,54.2787,54.3245,54.2603,54.3061,27890.0
2021-07-08 15:05:00,59.3,59.32,59.27,59.28,26702.0,54.3061,54.3245,54.2787,54.2878,26702.0
2021-07-08 15:10:00,59.28,59.3,59.27,59.27,27543.0,54.2878,54.3061,54.2787,54.2787,27543.0
2021-07-08 15:15:00,59.27,59.27,59.21,59.22,31095.0,54.2787,54.2787,54.2237,54.2329,31095.0
2021-07-08 15:20:00,59.22,59.24,59.2,59.23,46713.0,54.2329,54.2512,54.2146,54.242,46713.0
2021-07-08 15:25:00,59.23,59.25,59.21,59.25,55764.0,54.242,54.2603,54.2237,54.2603,55764.0
2021-07-08 15:30:00,59.24,59.27,59.2,59.25,93360.0,54.2512,54.2787,54.2146,54.2603,93360.0
2021-07-08 15:35:00,59.25,59.3,59.22,59.28,91206.0,54.2603,54.3061,54.2329,54.2878,91206.0
2021-07-08 15:40:00,59.28,59.28,59.21,59.25,69919.0,54.2878,54.2878,54.2237,54.2603,69919.0
2021-07-08 15:45:00,59.25,59.25,59.18,59.19,70016.0,54.2603,54.2603,54.1962,54.2054,70016.0
2021-07-08 15:50:00,59.19,59.27,59.17,59.26,128009.0,54.2054,54.2787,54.1871,54.2695,128009.0
2021-07-08 15:55:00,59.25,59.28,59.23,59.27,215414.0,54.2603,54.2878,54.242,54.2787,215414.0
2021-07-09 09:30:00,59.12,59.38,59.07,59.34,192187.0,54.1413,54.3794,54.0955,54.3428,192187.0
2021-07-09 09:35:00,59.33,59.33,59.24,59.28,96493.0,54.3336,54.3336,54.2512,54.2878,96493.0
2021-07-09 09:40:00,59.27,59.33,59.22,59.32,89924.0,54.2787,54.3336,54.2329,54.3245,89924.0
2021-07-09 09:45:00,59.32,59.44,59.3,59.41,75458.0,54.3245,54.4343,54.3061,54.4069,75458.0
2021-07-09 09:50:00,59.41,59.46,59.39,59.39,99992.0,54.4069,54.4527,54.3886,54.3886,99992.0
2021-07-09 09:55:00,59.39,59.4,59.28,59.34,192252.0,54.3886,54.3977,54.2878,54.3428,192252.0
2021-07-09 10:00:00,59.35,59.45,59.3,59.42,138280.0,54.3519,54.4435,54.3061,54.416,138280.0
2021-07-09 10:05:00,59.42,59.44,59.36,59.37,50492.0,54.416,54.4343,54.3611,54.3702,50492.0
2021-07-09 10:10:00,59.38,59.4,59.33,59.33,68705.0,54.3794,54.3977,54.3336,54.3336,68705.0
2021-07-09 10:15:00,59.33,59.45,59.33,59.45,62049.0,54.3336,54.4435,54.3336,54.4435,62049.0
2021-07-09 10:20:00,59.45,59.49,59.41,59.44,88827.0,54.4435,54.4801,54.4069,54.4343,88827.0
2021-07-09 10:25:00,59.44,59.49,59.42,59.43,63781.0,54.4343,54.4801,54.416,54.4252,63781.0
2021-07-09 10:30:00,59.44,59.55,59.39,59.55,56057.0,54.4343,54.5351,54.3886,54.5351,56057.0
2021-07-09 10:35:00,59.56,59.62,59.53,59.55,95044.0,54.5442,54.5992,54.5168,54.5351,95044.0
2021-07-09 10:40:00,59.56,59.65,59.56,59.62,47487.0,54.5442,54.6267,54.5442,54.5992,47487.0
2021-07-09 10:45:00,59.62,59.68,59.62,59.65,59133.0,54.5992,54.6541,54.5992,54.6267,59133.0
2021-07-09 10:50:00,59.65,59.68,59.62,59.68,100773.0,54.6267,54.6541,54.5992,54.6541,100773.0
2021-07-09 10:55:00,59.69,59.7,59.61,59.61,77310.0,54.6633,54.6725,54.59,54.59,77310.0
2021-07-09 11:00:00,59.61,59.64,59.57,59.57,89395.0,54.59,54.6175,54.5534,54.5534,89395.0
2021-07-09 11:05:00,59.58,59.65,59.58,59.65,16216.0,54.5626,54.6267,54.5626,54.6267,16216.0
2021-07-09 11:10:00,59.65,59.69,59.6,59.69,49999.0,54.6267,54.6633,54.5809,54.6633,49999.0
2021-07-09 11:15:00,59.69,59.76,59.68,59.72,46733.0,54.6633,54.7274,54.6541,54.6908,46733.0
2021-07-09 11:20:00,59.72,59.76,59.69,59.72,54508.0,54.6908,54.7274,54.6633,54.6908,54508.0
2021-07-09 11:25:00,59.73,59.73,59.67,59.71,42266.0,54.6999,54.6999,54.645,54.6816,42266.0
2021-07-09 11:30:00,59.71,59.83,59.7,59.8,161899.0,54.6816,54.7915,54.6725,54.764,161899.0
2021-07-09 11:35:00,59.79,59.79,59.7,59.71,19362.0,54.7549,54.7549,54.6725,54.6816,19362.0
2021-07-09 11:40:00,59.71,59.73,59.69,59.72,23293.0,54.6816,54.6999,54.6633,54.6908,23293.0
2021-07-09 11:45:00,59.71,59.78,59.71,59.77,29488.0,54.6816,54.7457,54.6816,54.7366,29488.0
2021-07-09 11:50:00,59.78,59.83,59.77,59.83,41499.0,54.7457,54.7915,54.7366,54.7915,41499.0
2021-07-09 11:55:00,59.82,59.84,59.74,59.75,24985.0,54.7823,54.8007,54.7091,54.7182,24985.0
2021-07-09 12:00:00,59.75,59.8,59.75,59.77,28211.0,54.7182,54.764,54.7182,54.7366,28211.0
2021-07-09 12:05:00,59.77,59.78,59.74,59.76,31281.0,54.7366,54.7457,54.7091,54.7274,31281.0
2021-07-09 12:10:00,59.76,59.76,59.71,59.73,24071.0,54.7274,54.7274,54.6816,54.6999,24071.0
2021-07-09 12:15:00,59.73,59.76,59.68,59.68,37211.0,54.6999,54.7274,54.6541,54.6541,37211.0
2021-07-09 12:20:00,59.69,59.69,59.61,59.64,44405.0,54.6633,54.6633,54.59,54.6175,44405.0
2021-07-09 12:25:00,59.64,59.65,59.6,59.6,21486.0,54.6175,54.6267,54.5809,54.5809,21486.0
2021-07-09 12:30:00,59.61,59.64,59.59,59.64,43481.0,54.59,54.6175,54.5717,54.6175,43481.0
2021-07-09 12:35:00,59.64,59.66,59.61,59.66,19685.0,54.6175,54.6358,54.59,54.6358,19685.0
2021-07-09 12:40:00,59.65,59.65,59.6,59.62,74667.0,54.6267,54.6267,54.5809,54.5992,74667.0
2021-07-09 12:45:00,59.62,59.62,59.57,59.59,32529.0,54.5992,54.5992,54.5534,54.5717,32529.0
2021-07-09 12:50:00,59.59,59.64,59.56,59.57,46737.0,54.5717,54.6175,54.5442,54.5534,46737.0
2021-07-09 12:55:00,59.57,59.61,59.54,59.59,32516.0,54.5534,54.59,54.5259,54.5717,32516.0
2021-07-09 13:00:00,59.59,59.7,59.59,59.7,58655.0,54.5717,54.6725,54.5717,54.6725,58655.0
2021-07-09 13:05:00,59.7,59.7,59.64,59.69,56571.0,54.6725,54.6725,54.6175,54.6633,56571.0
2021-07-09 13:10:00,59.69,59.72,59.66,59.7,57444.0,54.6633,54.6908,54.6358,54.6725,57444.0
2021-07-09 13:15:00,59.7,59.7,59.64,59.69,42116.0,54.6725,54.6725,54.6175,54.6633,42116.0
2021-07-09 13:20:00,59.68,59.73,59.68,59.7,67890.0,54.6541,54.6999,54.6541,54.6725,67890.0
2021-07-09 13:25:00,59.71,59.75,59.7,59.75,45249.0,54.6816,54.7182,54.6725,54.7182,45249.0
2021-07-09 13:30:00,59.74,59.77,59.72,59.75,81690.0,54.7091,54.7366,54.6908,54.7182,81690.0
2021-07-09 13:35:00,59.75,59.77,59.7,59.76,39362.0,54.7182,54.7366,54.6725,54.7274,39362.0
2021-07-09 13:40:00,59.76,59.81,59.75,59.79,130676.0,54.7274,54.7732,54.7182,54.7549,130676.0
2021-07-09 13:45:00,59.8,59.86,59.79,59.85,52477.0,54.764,54.819,54.7549,54.8098,52477.0
2021-07-09 13:50:00,59.85,59.9,59.84,59.86,45278.0,54.8098,54.8556,54.8007,54.819,45278.0
2021-07-09 13:55:00,59.86,59.89,59.82,59.87,65971.0,54.819,54.8465,54.7823,54.8281,65971.0
2021-07-09 14:00:00,59.87,59.89,59.84,59.88,29520.0,54.8281,54.8465,54.8007,54.8373,29520.0
2021-07-09 14:05:00,59.88,59.88,59.8,59.83,46549.0,54.8373,54.8373,54.764,54.7915,46549.0
2021-07-09 14:10:00,59.83,59.88,59.82,59.83,20590.0,54.7915,54.8373,54.7823,54.7915,20590.0
2021-07-09 14:15:00,59.84,59.89,59.83,59.86,21270.0,54.8007,54.8465,54.7915,54.819,21270.0
2021-07-09 14:20:00,59.87,59.91,59.85,59.9,31856.0,54.8281,54.8648,54.8098,54.8556,31856.0
2021-07-09 14:25:00,59.89,59.89,59.82,59.82,27520.0,54.8465,54.8465,54.7823,54.7823,27520.0
2021-07-09 14:30:00,59.83,59.84,59.79,59.8,19144.0,54.7915,54.8007,54.7549,54.764,19144.0
2021-07-09 14:35:00,59.8,59.83,59.79,59.82,24310.0,54.764,54.7915,54.7549,54.7823,24310.0
2021-07-09 14:40:00,59.81,59.85,59.8,59.85,21723.0,54.7732,54.8098,54.764,54.8098,21723.0
2021-07-09 14:45:00,59.85,59.85,59.77,59.79,24945.0,54.8098,54.8098,54.7366,54.7549,24945.0
2021-07-09 14:50:00,59.78,59.78,59.76,59.77,34747.0,54.7457,54.7457,54.7274,54.7366,34747.0
2021-07-09 14:55:00,59.78,59.79,59.76,59.79,42115.0,54.7457,54.7549,54.7274,54.7549,42115.0
2021-07-09 15:00:00,59.79,59.79,59.73,59.75,50315.0,54.7549,54.7549,54.6999,54.7182,50315.0
2021-07-09 15:05:00,59.75,59.76,59.7,59.72,42593.0,54.7182,54.7274,54.6725,54.6908,42593.0
2021-07-09 15:10:00,59.71,59.72,59.68,59.69,52133.0,54.6816,54.6908,54.6541,54.6633,52133.0
2021-07-09 15:15:00,59.69,59.7,59.66,59.69,58483.0,54.6633,54.6725,54.6358,54.6633,58483.0
2021-07-09 15:20:00,59.69,59.69,59.65,59.65,53379.0,54.6633,54.6633,54.6267,54.6267,53379.0
2021-07-09 15:25:00,59.65,59.67,59.63,59.64,78744.0,54.6267,54.645,54.6083,54.6175,78744.0
2021-07-09 15:30:00,59.65,59.68,59.64,59.68,68752.0,54.6267,54.6541,54.6175,54.6541,68752.0
2021-07-09 15:35:00,59.68,59.68,59.66,59.67,44924.0,54.6541,54.6541,54.6358,54.645,44924.0
2021-07-09 15:40:00,59.67,59.68,59.62,59.63,66959.0,54.645,54.6541,54.5992,54.6083,66959.0
2021-07-09 15:45:00,59.63,59.65,59.62,59.62,100887.0,54.6083,54.6267,54.5992,54.5992,100887.0
2021-07-09 15:50:00,59.63,59.67,59.58,59.66,321353.0,54.6083,54.645,54.5626,54.6358,321353.0
2021-07-09 15:55:00,59.65,59.65,59.53,59.62,431447.0,54.6267,54.6267,54.5168,54.5992,431447.0
2021-07-12 09:30:00,60.28,60.34,60.23,60.28,372383.0,55.2036,55.2586,55.1578,55.2036,372383.0
2021-07-12 09:35:00,60.28,60.43,60.27,60.36,242471.0,55.2036,55.341,55.1945,55.2769,242471.0
2021-07-12 09:40:00,60.35,60.36,60.3,60.35,267980.0,55.2677,55.2769,55.2219,55.2677,267980.0
2021-07-12 09:45:00,60.36,60.55,60.34,60.5,183343.0,55.2769,55.4509,55.2586,55.4051,183343.0
2021-07-12 09:50:00,60.5,60.52,60.44,60.49,106286.0,55.4051,55.4234,55.3501,55.3959,106286.0
2021-07-12 09:55:00,60.48,60.5,60.43,60.44,95108.0,55.3868,55.4051,55.341,55.3501,95108.0
2021-07-12 10:00:00,60.44,60.44,60.35,60.39,105922.0,55.3501,55.3501,55.2677,55.3043,105922.0
2021-07-12 10:05:00,60.39,60.45,60.34,60.44,181756.0,55.3043,55.3593,55.2586,55.3501,181756.0
2021-07-12 10:10:00,60.45,60.55,60.43,60.55,123270.0,55.3593,55.4509,55.341,55.4509,123270.0
2021-07-12 10:15:00,60.54,60.68,60.52,60.68,94323.0,55.4417,55.5699,55.4234,55.5699,94323.0
2021-07-12 10:20:00,60.68,60.77,60.67,60.72,81078.0,55.5699,55.6523,55.5608,55.6066,81078.0
2021-07-12 10:25:00,60.72,60.8,60.69,60.77,171663.0,55.6066,55.6798,55.5791,55.6523,171663.0
2021-07-12 10:30:00,60.77,60.83,60.76,60.81,109915.0,55.6523,55.7073,55.6432,55.689,109915.0
2021-07-12 10:35:00,60.81,60.86,60.79,60.85,138120.0,55.689,55.7348,55.6707,55.7256,138120.0
2021-07-12 10:40:00,60.85,60.88,60.83,60.86,109477.0,55.7256,55.7531,55.7073,55.7348,109477.0
2021-07-12 10:45:00,60.85,60.88,60.78,60.83,119486.0,55.7256,55.7531,55.6615,55.7073,119486.0
2021-07-12 10:50:00,60.83,60.93,60.75,60.79,163386.0,55.7073,55.7989,55.634,55.6707,163386.0
2021-07-12 10:55:00,60.79,60.86,60.78,60.82,121684.0,55.6707,55.7348,55.6615,55.6981,121684.0
2021-07-12 11:00:00,60.82,60.82,60.74,60.76,78947.0,55.6981,55.6981,55.6249,55.6432,78947.0
2021-07-12 11:05:00,60.76,60.88,60.75,60.88,119277.0,55.6432,55.7531,55.634,55.7531,119277.0
2021-07-12 11:10:00,60.88,60.89,60.8,60.81,41643.0,55.7531,55.7622,55.6798,55.689,41643.0
2021-07-12 11:15:00,60.81,60.82,60.76,60.8,77897.0,55.689,55.6981,55.6432,55.6798,77897.0
2021-07-12 11:20:00,60.8,60.82,60.77,60.81,96861.0,55.6798,55.6981,55.6523,55.689,96861.0
2021-07-12 11:25:00,60.81,60.84,60.77,60.84,80653.0,55.689,55.7164,55.6523,55.7164,80653.0
2021-07-12 11:30:00,60.83,60.84,60.77,60.78,87078.0,55.7073,55.7164,55.6523,55.6615,87078.0
2021-07-12 11:35:00,60.77,60.78,60.67,60.68,52805.0,55.6523,55.6615,55.5608,55.5699,52805.0
2021-07-12 11:40:00,60.68,60.69,60.65,60.67,38745.0,55.5699,55.5791,55.5425,55.5608,38745.0
2021-07-12 11:45:00,60.67,60.68,60.63,60.65,32953.0,55.5608,55.5699,55.5241,55.5425,32953.0
2021-07-12 11:50:00,60.65,60.68,60.62,60.65,51924.0,55.5425,55.5699,55.515,55.5425,51924.0
2021-07-12 11:55:00,60.66,60.67,60.61,60.61,42397.0,55.5516,55.5608,55.5058,55.5058,42397.0
2021-07-12 12:00:00,60.62,60.67,60.62,60.66,36798.0,55.515,55.5608,55.515,55.5516,36798.0
2021-07-12 12:05:00,60.66,60.66,60.61,60.61,28620.0,55.5516,55.5516,55.5058,55.5058,28620.0
2021-07-12 12:10:00,60.61,60.62,60.58,60.59,55704.0,55.5058,55.515,55.4783,55.4875,55704.0
2021-07-12 12:15:00,60.58,60.61,60.58,60.59,21362.0,55.4783,55.5058,55.4783,55.4875,21362.0
2021-07-12 12:20:00,60.6,60.63,60.57,60.58,25399.0,55.4967,55.5241,55.4692,55.4783,25399.0
2021-07-12 12:25:00,60.58,60.6,60.56,60.59,32535.0,55.4783,55.4967,55.46,55.4875,32535.0
2021-07-12 12:30:00,60.6,60.62,60.57,60.58,45294.0,55.4967,55.515,55.4692,55.4783,45294.0
2021-07-12 12:35:00,60.59,60.63,60.57,60.59,59970.0,55.4875,55.5241,55.4692,55.4875,59970.0
2021-07-12 12:40:00,60.59,60.59,60.51,60.52,32477.0,55.4875,55.4875,55.4142,55.4234,32477.0
2021-07-12 12:45:00,60.52,60.54,60.51,60.53,80287.0,55.4234,55.4417,55.4142,55.4326,80287.0
2021-07-12 12:50:00,60.53,60.55,60.52,60.55,19512.0,55.4326,55.4509,55.4234,55.4509,19512.0
2021-07-12 12:55:00,60.55,60.55,60.52,60.54,27913.0,55.4509,55.4509,55.4234,55.4417,27913.0
2021-07-12 13:00:00,60.54,60.54,60.52,60.53,31567.0,55.4417,55.4417,55.4234,55.4326,31567.0
2021-07-12 13:05:00,60.53,60.55,60.51,60.54,54681.0,55.4326,55.4509,55.4142,55.4417,54681.0
2021-07-12 13:10:00,60.55,60.56,60.53,60.55,36848.0,55.4509,55.46,55.4326,55.4509,36848.0
2021-07-12 13:15:00,60.55,60.57,60.52,60.57,34343.0,55.4509,55.4692,55.4234,55.4692,34343.0
2021-07-12 13:20:00,60.57,60.58,60.54,60.55,41554.0,55.4692,55.4783,55.4417,55.4509,41554.0
2021-07-12 13:25:00,60.55,60.58,60.52,60.53,49426.0,55.4509,55.4783,55.4234,55.4326,49426.0
2021-07-12 13:30:00,60.53,60.6,60.52,60.6,65274.0,55.4326,55.4967,55.4234,55.4967,65274.0
2021-07-12 13:35:00,60.6,60.68,60.57,60.62,116900.0,55.4967,55.5699,55.4692,55.515,116900.0
2021-07-12 13:40:00,60.62,60.64,60.51,60.52,53034.0,55.515,55.5333,55.4142,55.4234,53034.0
2021-07-12 13:45:00,60.52,60.54,60.51,60.53,26491.0,55.4234,55.4417,55.4142,55.4326,26491.0
2021-07-12 13:50:00,60.53,60.53,60.49,60.5,33613.0,55.4326,55.4326,55.3959,55.4051,33613.0
2021-07-12 13:55:00,60.5,60.51,60.46,60.48,49081.0,55.4051,55.4142,55.3685,55.3868,49081.0
2021-07-12 14:00:00,60.48,60.49,60.47,60.48,42503.0,55.3868,55.3959,55.3776,55.3868,42503.0
2021-07-12 14:05:00,60.48,60.53,60.48,60.52,66354.0,55.3868,55.4326,55.3868,55.4234,66354.0
2021-07-12 14:10:00,60.52,60.53,60.5,60.52,52290.0,55.4234,55.4326,55.4051,55.4234,52290.0
2021-07-12 14:15:00,60.52,60.53,60.49,60.51,66861.0,55.4234,55.4326,55.3959,55.4142,66861.0
2021-07-12 14:20:00,60.51,60.57,60.51,60.53,88156.0,55.4142,55.4692,55.4142,55.4326,88156.0
2021-07-12 14:25:00,60.52,60.55,60.51,60.53,118994.0,55.4234,55.4509,55.4142,55.4326,118994.0
2021-07-12 14:30:00,60.53,60.59,60.51,60.57,76464.0,55.4326,55.4875,55.4142,55.4692,76464.0
2021-07-12 14:35:00,60.56,60.56,60.51,60.52,32407.0,55.46,55.46,55.4142,55.4234,32407.0
2021-07-12 14:40:00,60.52,60.52,60.5,60.52,26350.0,55.4234,55.4234,55.4051,55.4234,26350.0
2021-07-12 14:45:00,60.52,60.55,60.5,60.53,54512.0,55.4234,55.4509,55.4051,55.4326,54512.0
2021-07-12 14:50:00,60.53,60.56,60.52,60.54,39285.0,55.4326,55.46,55.4234,55.4417,39285.0
2021-07-12 14:55:00,60.54,60.59,60.53,60.55,43284.0,55.4417,55.4875,55.4326,55.4509,43284.0
2021-07-12 15:00:00,60.56,60.57,60.54,60.55,19953.0,55.46,55.4692,55.4417,55.4509,19953.0
2021-07-12 15:05:00,60.54,60.55,60.52,60.55,37271.0,55.4417,55.4509,55.4234,55.4509,37271.0
2021-07-12 15:10:00,60.55,60.56,60.52,60.53,50232.0,55.4509,55.46,55.4234,55.4326,50232.0
2021-07-12 15:15:00,60.53,60.55,60.51,60.55,49055.0,55.4326,55.4509,55.4142,55.4509,49055.0
2021-07-12 15:20:00,60.55,60.55,60.52,60.53,25929.0,55.4509,55.4509,55.4234,55.4326,25929.0
2021-07-12 15:25:00,60.53,60.55,60.52,60.54,48669.0,55.4326,55.4509,55.4234,55.4417,48669.0
2021-07-12 15:30:00,60.54,60.59,60.53,60.57,81674.0,55.4417,55.4875,55.4326,55.4692,81674.0
2021-07-12 15:35:00,60.58,60.6,60.56,60.58,61930.0,55.4783,55.4967,55.46,55.4783,61930.0
2021-07-12 15:40:00,60.58,60.58,60.54,60.56,88181.0,55.4783,55.4783,55.4417,55.46,88181.0
2021-07-12 15:45:00,60.57,60.6,60.56,60.59,97363.0,55.4692,55.4967,55.46,55.4875,97363.0
2021-07-12 15:50:00,60.59,60.62,60.46,60.5,151855.0,55.4875,55.515,55.3685,55.4051,151855.0
2021-07-12 15:55:00,60.49,60.51,60.43,60.5,399759.0,55.3959,55.4142,55.341,55.4051,399759.0
2021-07-13 09:30:00,60.09,60.31,60.07,60.27,260640.0,55.0296,55.2311,55.0113,55.1945,260640.0
2021-07-13 09:35:00,60.28,60.31,60.13,60.19,85426.0,55.2036,55.2311,55.0662,55.1212,85426.0
2021-07-13 09:40:00,60.19,60.24,60.15,60.23,54768.0,55.1212,55.167,55.0846,55.1578,54768.0
2021-07-13 09:45:00,60.23,60.25,60.11,60.25,139057.0,55.1578,55.1761,55.0479,55.1761,139057.0
2021-07-13 09:50:00,60.24,60.36,60.24,60.31,169100.0,55.167,55.2769,55.167,55.2311,169100.0
2021-07-13 09:55:00,60.32,60.43,60.31,60.37,108866.0,55.2402,55.341,55.2311,55.286,108866.0
2021-07-13 10:00:00,60.37,60.37,60.28,60.29,156788.0,55.286,55.286,55.2036,55.2128,156788.0
2021-07-13 10:05:00,60.29,60.37,60.25,60.35,74718.0,55.2128,55.286,55.1761,55.2677,74718.0
2021-07-13 10:10:00,60.34,60.35,60.22,60.24,60651.0,55.2586,55.2677,55.1487,55.167,60651.0
2021-07-13 10:15:00,60.24,60.28,60.24,60.27,57135.0,55.167,55.2036,55.167,55.1945,57135.0
2021-07-13 10:20:00,60.27,60.36,60.26,60.35,65436.0,55.1945,55.2769,55.1853,55.2677,65436.0
2021-07-13 10:25:00,60.35,60.44,60.34,60.43,92754.0,55.2677,55.3501,55.2586,55.341,92754.0
2021-07-13 10:30:00,60.44,60.44,60.36,60.38,64261.0,55.3501,55.3501,55.2769,55.2952,64261.0
2021-07-13 10:35:00,60.38,60.52,60.37,60.51,208916.0,55.2952,55.4234,55.286,55.4142,208916.0
2021-07-13 10:40:00,60.5,60.51,60.43,60.46,85766.0,55.4051,55.4142,55.341,55.3685,85766.0
2021-07-13 10:45:00,60.46,60.49,60.44,60.46,53665.0,55.3685,55.3959,55.3501,55.3685,53665.0
2021-07-13 10:50:00,60.47,60.53,60.43,60.45,117499.0,55.3776,55.4326,55.341,55.3593,117499.0
2021-07-13 10:55:00,60.45,60.48,60.43,60.44,49719.0,55.3593,55.3868,55.341,55.3501,49719.0
2021-07-13 11:00:00,60.45,60.49,60.43,60.49,88108.0,55.3593,55.3959,55.341,55.3959,88108.0
2021-07-13 11:05:00,60.49,60.51,60.42,60.45,109871.0,55.3959,55.4142,55.3318,55.3593,109871.0
2021-07-13 11:10:00,60.45,60.48,60.4,60.48,53332.0,55.3593,55.3868,55.3135,55.3868,53332.0
2021-07-13 11:15:00,60.48,60.52,60.48,60.5,65254.0,55.3868,55.4234,55.3868,55.4051,65254.0
2021-07-13 11:20:00,60.5,60.53,60.5,60.52,39825.0,55.4051,55.4326,55.4051,55.4234,39825.0
2021-07-13 11:25:00,60.52,60.63,60.52,60.59,59537.0,55.4234,55.5241,55.4234,55.4875,59537.0
2021-07-13 11:30:00,60.59,60.61,60.56,60.6,105032.0,55.4875,55.5058,55.46,55.4967,105032.0
2021-07-13 11:35:00,60.6,60.61,60.55,60.56,74594.0,55.4967,55.5058,55.4509,55.46,74594.0
2021-07-13 11:40:00,60.57,60.57,60.51,60.53,32676.0,55.4692,55.4692,55.4142,55.4326,32676.0
2021-07-13 11:45:00,60.53,60.54,60.47,60.49,29962.0,55.4326,55.4417,55.3776,55.3959,29962.0
2021-07-13 11:50:00,60.48,60.51,60.48,60.49,24900.0,55.3868,55.4142,55.3868,55.3959,24900.0
2021-07-13 11:55:00,60.49,60.5,60.43,60.45,28574.0,55.3959,55.4051,55.341,55.3593,28574.0
2021-07-13 12:00:00,60.45,60.47,60.41,60.44,32040.0,55.3593,55.3776,55.3227,55.3501,32040.0
2021-07-13 12:05:00,60.44,60.47,60.41,60.42,41091.0,55.3501,55.3776,55.3227,55.3318,41091.0
2021-07-13 12:10:00,60.42,60.42,60.39,60.41,26226.0,55.3318,55.3318,55.3043,55.3227,26226.0
2021-07-13 12:15:00,60.41,60.41,60.36,60.39,27906.0,55.3227,55.3227,55.2769,55.3043,27906.0
2021-07-13 12:20:00,60.39,60.39,60.36,60.39,27543.0,55.3043,55.3043,55.2769,55.3043,27543.0
2021-07-13 12:25:00,60.39,60.41,60.38,60.38,18001.0,55.3043,55.3227,55.2952,55.2952,18001.0
2021-07-13 12:30:00,60.39,60.42,60.37,60.42,29348.0,55.3043,55.3318,55.286,55.3318,29348.0
2021-07-13 12:35:00,60.42,60.44,60.41,60.43,24242.0,55.3318,55.3501,55.3227,55.341,24242.0
2021-07-13 12:40:00,60.42,60.43,60.41,60.43,20561.0,55.3318,55.341,55.3227,55.341,20561.0
2021-07-13 12:45:00,60.43,60.45,60.4,60.43,34754.0,55.341,55.3593,55.3135,55.341,34754.0
2021-07-13 12:50:00,60.42,60.47,60.42,60.46,27535.0,55.3318,55.3776,55.3318,55.3685,27535.0
2021-07-13 12:55:00,60.46,60.52,60.45,60.51,21871.0,55.3685,55.4234,55.3593,55.4142,21871.0
2021-07-13 13:00:00,60.5,60.5,60.45,60.46,38314.0,55.4051,55.4051,55.3593,55.3685,38314.0
2021-07-13 13:05:00,60.46,60.46,60.43,60.45,39542.0,55.3685,55.3685,55.341,55.3593,39542.0
2021-07-13 13:10:00,60.46,60.46,60.42,60.46,40623.0,55.3685,55.3685,55.3318,55.3685,40623.0
2021-07-13 13:15:00,60.46,60.48,60.39,60.4,45783.0,55.3685,55.3868,55.3043,55.3135,45783.0
2021-07-13 13:20:00,60.4,60.46,60.4,60.46,16104.0,55.3135,55.3685,55.3135,55.3685,16104.0
2021-07-13 13:25:00,60.45,60.45,60.39,60.43,31556.0,55.3593,55.3593,55.3043,55.341,31556.0
2021-07-13 13:30:00,60.43,60.44,60.41,60.42,17274.0,55.341,55.3501,55.3227,55.3318,17274.0
2021-07-13 13:35:00,60.42,60.43,60.38,60.42,26111.0,55.3318,55.341,55.2952,55.3318,26111.0
2021-07-13 13:40:00,60.42,60.44,60.38,60.4,34060.0,55.3318,55.3501,55.2952,55.3135,34060.0
2021-07-13 13:45:00,60.4,60.43,60.39,60.41,21199.0,55.3135,55.341,55.3043,55.3227,21199.0
2021-07-13 13:50:00,60.4,60.43,60.39,60.4,29339.0,55.3135,55.341,55.3043,55.3135,29339.0
2021-07-13 13:55:00,60.4,60.42,60.38,60.38,22097.0,55.3135,55.3318,55.2952,55.2952,22097.0
2021-07-13 14:00:00,60.39,60.39,60.33,60.37,39348.0,55.3043,55.3043,55.2494,55.286,39348.0
2021-07-13 14:05:00,60.37,60.41,60.36,60.39,47606.0,55.286,55.3227,55.2769,55.3043,47606.0
2021-07-13 14:10:00,60.39,60.42,60.38,60.42,31886.0,55.3043,55.3318,55.2952,55.3318,31886.0
2021-07-13 14:15:00,60.43,60.46,60.41,60.46,25604.0,55.341,55.3685,55.3227,55.3685,25604.0
2021-07-13 14:20:00,60.46,60.49,60.44,60.46,81525.0,55.3685,55.3959,55.3501,55.3685,81525.0
2021-07-13 14:25:00,60.48,60.51,60.47,60.48,86958.0,55.3868,55.4142,55.3776,55.3868,86958.0
2021-07-13 14:30:00,60.48,60.5,60.46,60.5,50001.0,55.3868,55.4051,55.3685,55.4051,50001.0
2021-07-13 14:35:00,60.5,60.51,60.46,60.47,29471.0,55.4051,55.4142,55.3685,55.3776,29471.0
2021-07-13 14:40:00,60.47,60.47,60.43,60.45,33453.0,55.3776,55.3776,55.341,55.3593,33453.0
2021-07-13 14:45:00,60.45,60.47,60.44,60.47,21782.0,55.3593,55.3776,55.3501,55.3776,21782.0
2021-07-13 14:50:00,60.46,60.5,60.46,60.47,43188.0,55.3685,55.4051,55.3685,55.3776,43188.0
2021-07-13 14:55:00,60.47,60.5,60.46,60.5,21841.0,55.3776,55.4051,55.3685,55.4051,21841.0
2021-07-13 15:00:00,60.5,60.5,60.47,60.48,27670.0,55.4051,55.4051,55.3776,55.3868,27670.0
2021-07-13 15:05:00,60.48,60.48,60.46,60.47,29038.0,55.3868,55.3868,55.3685,55.3776,29038.0
2021-07-13 15:10:00,60.47,60.49,60.45,60.48,71767.0,55.3776,55.3959,55.3593,55.3868,71767.0
2021-07-13 15:15:00,60.48,60.49,60.45,60.48,47871.0,55.3868,55.3959,55.3593,55.3868,47871.0
2021-07-13 15:20:00,60.48,60.5,60.48,60.5,50609.0,55.3868,55.4051,55.3868,55.4051,50609.0
2021-07-13 15:25:00,60.5,60.56,60.49,60.53,86984.0,55.4051,55.46,55.3959,55.4326,86984.0
2021-07-13 15:30:00,60.54,60.57,60.53,60.57,100208.0,55.4417,55.4692,55.4326,55.4692,100208.0
2021-07-13 15:35:00,60.56,60.6,60.54,60.6,67274.0,55.46,55.4967,55.4417,55.4967,67274.0
2021-07-13 15:40:00,60.61,60.66,60.58,60.62,80504.0,55.5058,55.5516,55.4783,55.515,80504.0
2021-07-13 15:45:00,60.62,60.62,60.57,60.58,68725.0,55.515,55.515,55.4692,55.4783,68725.0
2021-07-13 15:50:00,60.58,60.64,60.55,60.62,307847.0,55.4783,55.5333,55.4509,55.515,307847.0
2021-07-13 15:55:00,60.62,60.64,60.57,60.61,501167.0,55.515,55.5333,55.4692,55.5058,501167.0
2021-07-14 09:30:00,60.09,60.14,59.8,59.87,632571.0,55.0296,55.0754,54.764,54.8281,632571.0
2021-07-14 09:35:00,59.87,59.92,59.73,59.78,555880.0,54.8281,54.8739,54.6999,54.7457,555880.0
2021-07-14 09:40:00,59.77,59.99,59.72,59.97,593950.0,54.7366,54.938,54.6908,54.9197,593950.0
2021-07-14 09:45:00,59.97,60.04,59.9,60.04,424129.0,54.9197,54.9838,54.8556,54.9838,424129.0
2021-07-14 09:50:00,60.04,60.07,59.91,60.0,335936.0,54.9838,55.0113,54.8648,54.9472,335936.0
2021-07-14 09:55:00,60.0,60.04,59.78,59.86,517979.0,54.9472,54.9838,54.7457,54.819,517979.0
2021-07-14 10:00:00,59.85,59.87,59.69,59.78,323743.0,54.8098,54.8281,54.6633,54.7457,323743.0
2021-07-14 10:05:00,59.79,59.84,59.7,59.81,268004.0,54.7549,54.8007,54.6725,54.7732,268004.0
2021-07-14 10:10:00,59.82,59.9,59.8,59.83,247945.0,54.7823,54.8556,54.764,54.7915,247945.0
2021-07-14 10:15:00,59.83,59.87,59.73,59.77,343269.0,54.7915,54.8281,54.6999,54.7366,343269.0
2021-07-14 10:20:00,59.77,59.83,59.63,59.71,463929.0,54.7366,54.7915,54.6083,54.6816,463929.0
2021-07-14 10:25:00,59.71,59.84,59.66,59.83,224831.0,54.6816,54.8007,54.6358,54.7915,224831.0
2021-07-14 10:30:00,59.83,60.05,59.81,60.03,339379.0,54.7915,54.993,54.7732,54.9747,339379.0
2021-07-14 10:35:00,60.04,60.08,59.98,60.01,294377.0,54.9838,55.0205,54.9289,54.9563,294377.0
2021-07-14 10:40:00,60.0,60.16,59.99,60.1,202458.0,54.9472,55.0937,54.938,55.0388,202458.0
2021-07-14 10:45:00,60.1,60.18,60.06,60.08,151251.0,55.0388,55.112,55.0021,55.0205,151251.0
2021-07-14 10:50:00,60.07,60.11,60.02,60.02,134003.0,55.0113,55.0479,54.9655,54.9655,134003.0
2021-07-14 10:55:00,60.01,60.05,59.91,59.93,150328.0,54.9563,54.993,54.8648,54.8831,150328.0
2021-07-14 11:00:00,59.93,60.02,59.93,60.01,145802.0,54.8831,54.9655,54.8831,54.9563,145802.0
2021-07-14 11:05:00,60.0,60.01,59.9,59.94,161261.0,54.9472,54.9563,54.8556,54.8922,161261.0
2021-07-14 11:10:00,59.94,60.02,59.93,60.0,192229.0,54.8922,54.9655,54.8831,54.9472,192229.0
2021-07-14 11:15:00,60.01,60.02,59.95,59.98,145684.0,54.9563,54.9655,54.9014,54.9289,145684.0
2021-07-14 11:20:00,59.98,60.06,59.97,60.05,139525.0,54.9289,55.0021,54.9197,54.993,139525.0
2021-07-14 11:25:00,60.06,60.06,59.99,60.0,167088.0,55.0021,55.0021,54.938,54.9472,167088.0
2021-07-14 11:30:00,60.0,60.03,59.95,59.97,182291.0,54.9472,54.9747,54.9014,54.9197,182291.0
2021-07-14 11:35:00,59.97,60.03,59.96,59.97,151191.0,54.9197,54.9747,54.9106,54.9197,151191.0
2021-07-14 11:40:00,59.96,60.01,59.8,59.82,198808.0,54.9106,54.9563,54.764,54.7823,198808.0
2021-07-14 11:45:00,59.82,59.87,59.77,59.79,137098.0,54.7823,54.8281,54.7366,54.7549,137098.0
2021-07-14 11:50:00,59.78,59.8,59.71,59.72,103602.0,54.7457,54.764,54.6816,54.6908,103602.0
2021-07-14 11:55:00,59.72,59.75,59.67,59.74,114377.0,54.6908,54.7182,54.645,54.7091,114377.0
2021-07-14 12:00:00,59.74,59.76,59.7,59.72,104733.0,54.7091,54.7274,54.6725,54.6908,104733.0
2021-07-14 12:05:00,59.72,59.8,59.72,59.8,74925.0,54.6908,54.764,54.6908,54.764,74925.0
2021-07-14 12:10:00,59.8,59.81,59.73,59.73,60530.0,54.764,54.7732,54.6999,54.6999,60530.0
2021-07-14 12:15:00,59.73,59.76,59.67,59.68,98467.0,54.6999,54.7274,54.645,54.6541,98467.0
2021-07-14 12:20:00,59.68,59.72,59.67,59.72,133307.0,54.6541,54.6908,54.645,54.6908,133307.0
2021-07-14 12:25:00,59.72,59.78,59.65,59.78,112285.0,54.6908,54.7457,54.6267,54.7457,112285.0
2021-07-14 12:30:00,59.78,59.78,59.68,59.76,310192.0,54.7457,54.7457,54.6541,54.7274,310192.0
2021-07-14 12:35:00,59.76,59.79,59.74,59.74,73628.0,54.7274,54.7549,54.7091,54.7091,73628.0
2021-07-14 12:40:00,59.74,59.79,59.73,59.76,66398.0,54.7091,54.7549,54.6999,54.7274,66398.0
2021-07-14 12:45:00,59.75,59.82,59.73,59.8,55721.0,54.7182,54.7823,54.6999,54.764,55721.0
2021-07-14 12:50:00,59.8,59.87,59.79,59.85,65907.0,54.764,54.8281,54.7549,54.8098,65907.0
2021-07-14 12:55:00,59.85,59.85,59.8,59.82,55463.0,54.8098,54.8098,54.764,54.7823,55463.0
2021-07-14 13:00:00,59.82,59.86,59.81,59.85,66725.0,54.7823,54.819,54.7732,54.8098,66725.0
2021-07-14 13:05:00,59.85,59.91,59.85,59.89,76652.0,54.8098,54.8648,54.8098,54.8465,76652.0
2021-07-14 13:10:00,59.89,59.92,59.84,59.89,56084.0,54.8465,54.8739,54.8007,54.8465,56084.0
2021-07-14 13:15:00,59.9,59.93,59.89,59.91,50924.0,54.8556,54.8831,54.8465,54.8648,50924.0
2021-07-14 13:20:00,59.9,59.92,59.88,59.92,44059.0,54.8556,54.8739,54.8373,54.8739,44059.0
2021-07-14 13:25:00,59.91,59.92,59.88,59.9,54704.0,54.8648,54.8739,54.8373,54.8556,54704.0
2021-07-14 13:30:00,59.9,59.95,59.89,59.94,31295.0,54.8556,54.9014,54.8465,54.8922,31295.0
2021-07-14 13:35:00,59.94,59.96,59.93,59.94,55117.0,54.8922,54.9106,54.8831,54.8922,55117.0
2021-07-14 13:40:00,59.94,59.94,59.91,59.93,54869.0,54.8922,54.8922,54.8648,54.8831,54869.0
2021-07-14 13:45:00,59.93,59.96,59.92,59.93,66559.0,54.8831,54.9106,54.8739,54.8831,66559.0
2021-07-14 13:50:00,59.94,59.95,59.9,59.95,62962.0,54.8922,54.9014,54.8556,54.9014,62962.0
2021-07-14 13:55:00,59.94,60.0,59.94,59.96,79567.0,54.8922,54.9472,54.8922,54.9106,79567.0
2021-07-14 14:00:00,59.97,59.98,59.94,59.98,30726.0,54.9197,54.9289,54.8922,54.9289,30726.0
2021-07-14 14:05:00,59.97,60.04,59.95,60.02,104115.0,54.9197,54.9838,54.9014,54.9655,104115.0
2021-07-14 14:10:00,60.02,60.03,59.97,60.02,62962.0,54.9655,54.9747,54.9197,54.9655,62962.0
2021-07-14 14:15:00,60.02,60.04,59.99,60.02,51839.0,54.9655,54.9838,54.938,54.9655,51839.0
2021-07-14 14:20:00,60.01,60.03,60.0,60.02,34987.0,54.9563,54.9747,54.9472,54.9655,34987.0
2021-07-14 14:25:00,60.02,60.04,60.0,60.01,83229.0,54.9655,54.9838,54.9472,54.9563,83229.0
2021-07-14 14:30:00,60.01,60.02,59.97,59.99,81375.0,54.9563,54.9655,54.9197,54.938,81375.0
2021-07-14 14:35:00,60.0,60.0,59.93,59.96,60870.0,54.9472,54.9472,54.8831,54.9106,60870.0
2021-07-14 14:40:00,59.96,59.97,59.91,59.92,70870.0,54.9106,54.9197,54.8648,54.8739,70870.0
2021-07-14 14:45:00,59.93,59.93,59.87,59.88,97086.0,54.8831,54.8831,54.8281,54.8373,97086.0
2021-07-14 14:50:00,59.88,59.91,59.85,59.85,85797.0,54.8373,54.8648,54.8098,54.8098,85797.0
2021-07-14 14:55:00,59.86,59.87,59.82,59.82,64527.0,54.819,54.8281,54.7823,54.7823,64527.0
2021-07-14 15:00:00,59.83,59.88,59.82,59.86,140791.0,54.7915,54.8373,54.7823,54.819,140791.0
2021-07-14 15:05:00,59.87,59.88,59.84,59.85,79831.0,54.8281,54.8373,54.8007,54.8098,79831.0
2021-07-14 15:10:00,59.84,59.87,59.81,59.83,49152.0,54.8007,54.8281,54.7732,54.7915,49152.0
2021-07-14 15:15:00,59.82,59.83,59.8,59.82,80805.0,54.7823,54.7915,54.764,54.7823,80805.0
2021-07-14 15:20:00,59.82,59.83,59.79,59.83,55189.0,54.7823,54.7915,54.7549,54.7915,55189.0
2021-07-14 15:25:00,59.83,59.84,59.78,59.81,80863.0,54.7915,54.8007,54.7457,54.7732,80863.0
2021-07-14 15:30:00,59.8,59.88,59.77,59.87,124371.0,54.764,54.8373,54.7366,54.8281,124371.0
2021-07-14 15:35:00,59.87,59.91,59.86,59.88,87229.0,54.8281,54.8648,54.819,54.8373,87229.0
2021-07-14 15:40:00,59.89,59.9,59.83,59.85,154194.0,54.8465,54.8556,54.7915,54.8098,154194.0
2021-07-14 15:45:00,59.85,59.91,59.84,59.89,114409.0,54.8098,54.8648,54.8007,54.8465,114409.0
2021-07-14 15:50:00,59.89,59.9,59.76,59.78,624802.0,54.8465,54.8556,54.7274,54.7457,624802.0
2021-07-14 15:55:00,59.78,59.82,59.73,59.8,703369.0,54.7457,54.7823,54.6999,54.764,703369.0
2021-07-15 09:30:00,58.77,58.86,58.69,58.7,422176.0,53.8208,53.9032,53.7475,53.7567,422176.0
2021-07-15 09:35:00,58.69,58.7,58.3,58.33,445223.0,53.7475,53.7567,53.3904,53.4178,445223.0
2021-07-15 09:40:00,58.32,58.47,58.32,58.42,292660.0,53.4087,53.546,53.4087,53.5002,292660.0
2021-07-15 09:45:00,58.42,58.53,58.4,58.43,227610.0,53.5002,53.601,53.4819,53.5094,227610.0
2021-07-15 09:50:00,58.43,58.47,58.29,58.3,332673.0,53.5094,53.546,53.3812,53.3904,332673.0
2021-07-15 09:55:00,58.31,58.36,58.25,58.31,401330.0,53.3995,53.4453,53.3446,53.3995,401330.0
2021-07-15 10:00:00,58.31,58.32,58.09,58.19,687220.0,53.3995,53.4087,53.198,53.2896,687220.0
2021-07-15 10:05:00,58.19,58.25,58.07,58.11,492675.0,53.2896,53.3446,53.1797,53.2164,492675.0
2021-07-15 10:10:00,58.11,58.15,58.0,58.04,427469.0,53.2164,53.253,53.1156,53.1522,427469.0
2021-07-15 10:15:00,58.04,58.11,58.01,58.07,538409.0,53.1522,53.2164,53.1248,53.1797,538409.0
2021-07-15 10:20:00,58.08,58.12,58.03,58.04,392560.0,53.1889,53.2255,53.1431,53.1522,392560.0
2021-07-15 10:25:00,58.03,58.04,57.98,57.99,478713.0,53.1431,53.1522,53.0973,53.1065,478713.0
2021-07-15 10:30:00,57.99,58.11,57.93,58.1,339593.0,53.1065,53.2164,53.0515,53.2072,339593.0
2021-07-15 10:35:00,58.1,58.12,57.95,57.97,511294.0,53.2072,53.2255,53.0698,53.0881,511294.0
2021-07-15 10:40:00,57.98,58.04,57.96,57.98,420930.0,53.0973,53.1522,53.079,53.0973,420930.0
2021-07-15 10:45:00,57.97,57.97,57.83,57.88,445112.0,53.0881,53.0881,52.9599,53.0057,445112.0
2021-07-15 10:50:00,57.88,57.93,57.8,57.85,491303.0,53.0057,53.0515,52.9325,52.9782,491303.0
2021-07-15 10:55:00,57.85,57.89,57.74,57.76,318531.0,52.9782,53.0149,52.8775,52.8958,318531.0
2021-07-15 11:00:00,57.77,57.77,57.68,57.74,363085.0,52.905,52.905,52.8226,52.8775,363085.0
2021-07-15 11:05:00,57.73,57.81,57.69,57.71,628554.0,52.8684,52.9416,52.8317,52.85,628554.0
2021-07-15 11:10:00,57.71,57.73,57.67,57.7,422703.0,52.85,52.8684,52.8134,52.8409,422703.0
2021-07-15 11:15:00,57.69,57.73,57.51,57.52,399091.0,52.8317,52.8684,52.6669,52.676,399091.0
2021-07-15 11:20:00,57.52,57.57,57.51,57.54,256206.0,52.676,52.7218,52.6669,52.6944,256206.0
2021-07-15 11:25:00,57.53,57.64,57.53,57.61,367531.0,52.6852,52.7859,52.6852,52.7585,367531.0
2021-07-15 11:30:00,57.6,57.75,57.55,57.75,459642.0,52.7493,52.8867,52.7035,52.8867,459642.0
2021-07-15 11:35:00,57.75,57.78,57.66,57.69,351205.0,52.8867,52.9141,52.8042,52.8317,351205.0
2021-07-15 11:40:00,57.68,57.69,57.54,57.62,203045.0,52.8226,52.8317,52.6944,52.7676,203045.0
2021-07-15 11:45:00,57.63,57.63,57.52,57.53,180173.0,52.7768,52.7768,52.676,52.6852,180173.0
2021-07-15 11:50:00,57.52,57.6,57.52,57.55,153875.0,52.676,52.7493,52.676,52.7035,153875.0
2021-07-15 11:55:00,57.55,57.6,57.53,57.58,128065.0,52.7035,52.7493,52.6852,52.731,128065.0
2021-07-15 12:00:00,57.57,57.57,57.44,57.46,189259.0,52.7218,52.7218,52.6028,52.6211,189259.0
2021-07-15 12:05:00,57.46,57.53,57.45,57.5,179143.0,52.6211,52.6852,52.6119,52.6577,179143.0
2021-07-15 12:10:00,57.5,57.55,57.43,57.44,131493.0,52.6577,52.7035,52.5936,52.6028,131493.0
2021-07-15 12:15:00,57.44,57.45,57.37,57.43,179990.0,52.6028,52.6119,52.5387,52.5936,179990.0
2021-07-15 12:20:00,57.43,57.48,57.39,57.43,128050.0,52.5936,52.6394,52.557,52.5936,128050.0
2021-07-15 12:25:00,57.43,57.44,57.36,57.38,134932.0,52.5936,52.6028,52.5295,52.5478,134932.0
2021-07-15 12:30:00,57.38,57.43,57.35,57.4,164299.0,52.5478,52.5936,52.5204,52.5661,164299.0
2021-07-15 12:35:00,57.41,57.43,57.35,57.39,168662.0,52.5753,52.5936,52.5204,52.557,168662.0
2021-07-15 12:40:00,57.4,57.41,57.34,57.37,138337.0,52.5661,52.5753,52.5112,52.5387,138337.0
2021-07-15 12:45:00,57.36,57.39,57.3,57.31,172369.0,52.5295,52.557,52.4746,52.4837,172369.0
2021-07-15 12:50:00,57.31,57.35,57.3,57.35,197259.0,52.4837,52.5204,52.4746,52.5204,197259.0
2021-07-15 12:55:00,57.35,57.39,57.32,57.32,144154.0,52.5204,52.557,52.4929,52.4929,144154.0
2021-07-15 13:00:00,57.32,57.37,57.27,57.36,192174.0,52.4929,52.5387,52.4471,52.5295,192174.0
2021-07-15 13:05:00,57.36,57.37,57.3,57.3,131839.0,52.5295,52.5387,52.4746,52.4746,131839.0
2021-07-15 13:10:00,57.3,57.33,57.23,57.23,118854.0,52.4746,52.502,52.4105,52.4105,118854.0
2021-07-15 13:15:00,57.23,57.24,57.13,57.15,163653.0,52.4105,52.4196,52.3189,52.3372,163653.0
2021-07-15 13:20:00,57.15,57.25,57.12,57.22,218846.0,52.3372,52.4288,52.3097,52.4013,218846.0
2021-07-15 13:25:00,57.21,57.23,57.14,57.14,245506.0,52.3921,52.4105,52.328,52.328,245506.0
2021-07-15 13:30:00,57.15,57.18,57.13,57.13,117275.0,52.3372,52.3647,52.3189,52.3189,117275.0
2021-07-15 13:35:00,57.13,57.17,57.08,57.08,156739.0,52.3189,52.3555,52.2731,52.2731,156739.0
2021-07-15 13:40:00,57.08,57.12,57.05,57.07,150659.0,52.2731,52.3097,52.2456,52.2639,150659.0
2021-07-15 13:45:00,57.07,57.12,57.02,57.11,246607.0,52.2639,52.3097,52.2181,52.3006,246607.0
2021-07-15 13:50:00,57.11,57.11,56.99,57.0,145560.0,52.3006,52.3006,52.1907,52.1998,145560.0
2021-07-15 13:55:00,57.0,57.0,56.94,56.95,178050.0,52.1998,52.1998,52.1449,52.154,178050.0
2021-07-15 14:00:00,56.95,57.07,56.94,57.05,231428.0,52.154,52.2639,52.1449,52.2456,231428.0
2021-07-15 14:05:00,57.06,57.13,57.02,57.09,115988.0,52.2548,52.3189,52.2181,52.2823,115988.0
2021-07-15 14:10:00,57.09,57.1,57.0,57.05,134530.0,52.2823,52.2914,52.1998,52.2456,134530.0
2021-07-15 14:15:00,57.05,57.12,57.03,57.12,272574.0,52.2456,52.3097,52.2273,52.3097,272574.0
2021-07-15 14:20:00,57.12,57.13,57.07,57.09,190076.0,52.3097,52.3189,52.2639,52.2823,190076.0
2021-07-15 14:25:00,57.09,57.16,57.09,57.09,164315.0,52.2823,52.3464,52.2823,52.2823,164315.0
2021-07-15 14:30:00,57.1,57.11,57.06,57.09,147914.0,52.2914,52.3006,52.2548,52.2823,147914.0
2021-07-15 14:35:00,57.09,57.1,57.03,57.05,155930.0,52.2823,52.2914,52.2273,52.2456,155930.0
2021-07-15 14:40:00,57.04,57.08,57.01,57.04,167327.0,52.2365,52.2731,52.209,52.2365,167327.0
2021-07-15 14:45:00,57.04,57.1,56.99,57.1,203066.0,52.2365,52.2914,52.1907,52.2914,203066.0
2021-07-15 14:50:00,57.1,57.22,57.09,57.17,257213.0,52.2914,52.4013,52.2823,52.3555,257213.0
2021-07-15 14:55:00,57.17,57.25,57.15,57.24,190512.0,52.3555,52.4288,52.3372,52.4196,190512.0
2021-07-15 15:00:00,57.25,57.32,57.25,57.29,148295.0,52.4288,52.4929,52.4288,52.4654,148295.0
2021-07-15 15:05:00,57.28,57.33,57.26,57.29,437163.0,52.4562,52.502,52.4379,52.4654,437163.0
2021-07-15 15:10:00,57.29,57.3,57.16,57.16,181871.0,52.4654,52.4746,52.3464,52.3464,181871.0
2021-07-15 15:15:00,57.17,57.2,57.06,57.12,228768.0,52.3555,52.383,52.2548,52.3097,228768.0
2021-07-15 15:20:00,57.12,57.14,57.04,57.08,223065.0,52.3097,52.328,52.2365,52.2731,223065.0
2021-07-15 15:25:00,57.08,57.1,57.02,57.03,307794.0,52.2731,52.2914,52.2181,52.2273,307794.0
2021-07-15 15:30:00,57.02,57.13,57.0,57.12,435632.0,52.2181,52.3189,52.1998,52.3097,435632.0
2021-07-15 15:35:00,57.13,57.19,57.11,57.12,341619.0,52.3189,52.3738,52.3006,52.3097,341619.0
2021-07-15 15:40:00,57.12,57.14,57.02,57.04,360505.0,52.3097,52.328,52.2181,52.2365,360505.0
2021-07-15 15:45:00,57.04,57.08,56.94,56.94,585116.0,52.2365,52.2731,52.1449,52.1449,585116.0
2021-07-15 15:50:00,56.93,56.98,56.91,56.96,1003956.0,52.1357,52.1815,52.1174,52.1632,1003956.0
2021-07-15 15:55:00,56.95,56.99,56.85,56.97,1210560.0,52.154,52.1907,52.0625,52.1724,1210560.0
2021-07-16 09:30:00,56.79,56.82,56.56,56.73,647203.0,52.0075,52.035,51.7969,51.9526,647203.0
2021-07-16 09:35:00,56.73,56.76,56.39,56.52,568782.0,51.9526,51.98,51.6412,51.7603,568782.0
2021-07-16 09:40:00,56.52,56.89,56.52,56.84,584581.0,51.7603,52.0991,51.7603,52.0533,584581.0
2021-07-16 09:45:00,56.84,57.02,56.83,56.96,475666.0,52.0533,52.2181,52.0441,52.1632,475666.0
2021-07-16 09:50:00,56.96,57.04,56.77,56.77,368392.0,52.1632,52.2365,51.9892,51.9892,368392.0
2021-07-16 09:55:00,56.77,57.02,56.5,57.02,528825.0,51.9892,52.2181,51.7419,52.2181,528825.0
2021-07-16 10:00:00,57.03,57.18,57.01,57.15,405809.0,52.2273,52.3647,52.209,52.3372,405809.0
2021-07-16 10:05:00,57.16,57.26,57.14,57.22,311640.0,52.3464,52.4379,52.328,52.4013,311640.0
2021-07-16 10:10:00,57.22,57.22,56.89,56.94,378825.0,52.4013,52.4013,52.0991,52.1449,378825.0
2021-07-16 10:15:00,56.94,57.09,56.88,57.06,468290.0,52.1449,52.2823,52.0899,52.2548,468290.0
2021-07-16 10:20:00,57.07,57.11,56.82,56.83,371321.0,52.2639,52.3006,52.035,52.0441,371321.0
2021-07-16 10:25:00,56.83,56.85,56.65,56.7,352924.0,52.0441,52.0625,51.8793,51.9251,352924.0
2021-07-16 10:30:00,56.7,56.85,56.69,56.78,353093.0,51.9251,52.0625,51.9159,51.9984,353093.0
2021-07-16 10:35:00,56.78,57.01,56.76,56.98,288184.0,51.9984,52.209,51.98,52.1815,288184.0
2021-07-16 10:40:00,56.98,57.19,56.95,57.19,329194.0,52.1815,52.3738,52.154,52.3738,329194.0
2021-07-16 10:45:00,57.19,57.23,57.12,57.21,226200.0,52.3738,52.4105,52.3097,52.3921,226200.0
2021-07-16 10:50:00,57.22,57.34,57.19,57.22,371598.0,52.4013,52.5112,52.3738,52.4013,371598.0
2021-07-16 10:55:00,57.23,57.25,57.16,57.22,257737.0,52.4105,52.4288,52.3464,52.4013,257737.0
2021-07-16 11:00:00,57.21,57.23,57.12,57.18,319647.0,52.3921,52.4105,52.3097,52.3647,319647.0
2021-07-16 11:05:00,57.18,57.3,57.17,57.25,201008.0,52.3647,52.4746,52.3555,52.4288,201008.0
2021-07-16 11:10:00,57.25,57.28,57.15,57.15,210429.0,52.4288,52.4562,52.3372,52.3372,210429.0
2021-07-16 11:15:00,57.15,57.19,57.11,57.13,350716.0,52.3372,52.3738,52.3006,52.3189,350716.0
2021-07-16 11:20:00,57.13,57.17,57.09,57.1,291057.0,52.3189,52.3555,52.2823,52.2914,291057.0
2021-07-16 11:25:00,57.1,57.27,57.1,57.25,349826.0,52.2914,52.4471,52.2914,52.4288,349826.0
2021-07-16 11:30:00,57.24,57.41,57.23,57.41,356293.0,52.4196,52.5753,52.4105,52.5753,356293.0
2021-07-16 11:35:00,57.41,57.41,57.22,57.24,212114.0,52.5753,52.5753,52.4013,52.4196,212114.0
2021-07-16 11:40:00,57.24,57.3,57.21,57.28,165429.0,52.4196,52.4746,52.3921,52.4562,165429.0
2021-07-16 11:45:00,57.28,57.36,57.23,57.32,227747.0,52.4562,52.5295,52.4105,52.4929,227747.0
2021-07-16 11:50:00,57.33,57.48,57.33,57.44,422678.0,52.502,52.6394,52.502,52.6028,422678.0
2021-07-16 11:55:00,57.44,57.45,57.33,57.37,301261.0,52.6028,52.6119,52.502,52.5387,301261.0
2021-07-16 12:00:00,57.37,57.48,57.36,57.43,289054.0,52.5387,52.6394,52.5295,52.5936,289054.0
2021-07-16 12:05:00,57.43,57.48,57.41,57.47,150645.0,52.5936,52.6394,52.5753,52.6302,150645.0
2021-07-16 12:10:00,57.47,57.47,57.39,57.4,118624.0,52.6302,52.6302,52.557,52.5661,118624.0
2021-07-16 12:15:00,57.4,57.4,57.33,57.39,129309.0,52.5661,52.5661,52.502,52.557,129309.0
2021-07-16 12:20:00,57.39,57.43,57.32,57.36,328974.0,52.557,52.5936,52.4929,52.5295,328974.0
2021-07-16 12:25:00,57.36,57.37,57.28,57.28,156272.0,52.5295,52.5387,52.4562,52.4562,156272.0
2021-07-16 12:30:00,57.28,57.36,57.25,57.35,184769.0,52.4562,52.5295,52.4288,52.5204,184769.0
2021-07-16 12:35:00,57.35,57.35,57.23,57.25,203636.0,52.5204,52.5204,52.4105,52.4288,203636.0
2021-07-16 12:40:00,57.25,57.29,57.21,57.25,198135.0,52.4288,52.4654,52.3921,52.4288,198135.0
2021-07-16 12:45:00,57.25,57.3,57.21,57.23,584413.0,52.4288,52.4746,52.3921,52.4105,584413.0
2021-07-16 12:50:00,57.23,57.23,57.13,57.17,262624.0,52.4105,52.4105,52.3189,52.3555,262624.0
2021-07-16 12:55:00,57.16,57.16,57.08,57.09,125138.0,52.3464,52.3464,52.2731,52.2823,125138.0
2021-07-16 13:00:00,57.09,57.09,57.01,57.04,155509.0,52.2823,52.2823,52.209,52.2365,155509.0
2021-07-16 13:05:00,57.04,57.13,57.04,57.12,176522.0,52.2365,52.3189,52.2365,52.3097,176522.0
2021-07-16 13:10:00,57.13,57.13,57.08,57.1,90590.0,52.3189,52.3189,52.2731,52.2914,90590.0
2021-07-16 13:15:00,57.11,57.11,57.02,57.05,124941.0,52.3006,52.3006,52.2181,52.2456,124941.0
2021-07-16 13:20:00,57.05,57.06,57.01,57.02,146516.0,52.2456,52.2548,52.209,52.2181,146516.0
2021-07-16 13:25:00,57.02,57.06,56.99,57.01,190230.0,52.2181,52.2548,52.1907,52.209,190230.0
2021-07-16 13:30:00,57.01,57.06,57.0,57.05,68065.0,52.209,52.2548,52.1998,52.2456,68065.0
2021-07-16 13:35:00,57.05,57.16,57.05,57.16,154159.0,52.2456,52.3464,52.2456,52.3464,154159.0
2021-07-16 13:40:00,57.15,57.22,57.13,57.2,134030.0,52.3372,52.4013,52.3189,52.383,134030.0
2021-07-16 13:45:00,57.2,57.2,57.12,57.13,154004.0,52.383,52.383,52.3097,52.3189,154004.0
2021-07-16 13:50:00,57.13,57.18,57.13,57.17,83990.0,52.3189,52.3647,52.3189,52.3555,83990.0
2021-07-16 13:55:00,57.17,57.2,57.13,57.2,99313.0,52.3555,52.383,52.3189,52.383,99313.0
2021-07-16 14:00:00,57.2,57.26,57.14,57.26,59952.0,52.383,52.4379,52.328,52.4379,59952.0
2021-07-16 14:05:00,57.25,57.26,57.21,57.23,75598.0,52.4288,52.4379,52.3921,52.4105,75598.0
2021-07-16 14:10:00,57.22,57.23,57.17,57.2,73456.0,52.4013,52.4105,52.3555,52.383,73456.0
2021-07-16 14:15:00,57.2,57.23,57.17,57.22,205688.0,52.383,52.4105,52.3555,52.4013,205688.0
2021-07-16 14:20:00,57.22,57.26,57.18,57.22,152856.0,52.4013,52.4379,52.3647,52.4013,152856.0
2021-07-16 14:25:00,57.22,57.22,57.15,57.16,138777.0,52.4013,52.4013,52.3372,52.3464,138777.0
2021-07-16 14:30:00,57.15,57.18,57.11,57.15,73420.0,52.3372,52.3647,52.3006,52.3372,73420.0
2021-07-16 14:35:00,57.14,57.17,57.11,57.14,70501.0,52.328,52.3555,52.3006,52.328,70501.0
2021-07-16 14:40:00,57.14,57.17,57.03,57.09,120026.0,52.328,52.3555,52.2273,52.2823,120026.0
2021-07-16 14:45:00,57.09,57.1,56.99,57.04,104450.0,52.2823,52.2914,52.1907,52.2365,104450.0
2021-07-16 14:50:00,57.03,57.06,56.99,57.0,163250.0,52.2273,52.2548,52.1907,52.1998,163250.0
2021-07-16 14:55:00,57.0,57.03,56.97,56.98,119836.0,52.1998,52.2273,52.1724,52.1815,119836.0
2021-07-16 15:00:00,56.99,57.0,56.91,56.93,183601.0,52.1907,52.1998,52.1174,52.1357,183601.0
2021-07-16 15:05:00,56.92,56.95,56.89,56.93,200939.0,52.1266,52.154,52.0991,52.1357,200939.0
2021-07-16 15:10:00,56.93,56.96,56.87,56.92,238854.0,52.1357,52.1632,52.0808,52.1266,238854.0
2021-07-16 15:15:00,56.93,57.02,56.89,57.02,222967.0,52.1357,52.2181,52.0991,52.2181,222967.0
2021-07-16 15:20:00,57.01,57.04,56.95,56.96,228303.0,52.209,52.2365,52.154,52.1632,228303.0
2021-07-16 15:25:00,56.95,56.99,56.91,56.98,226865.0,52.154,52.1907,52.1174,52.1815,226865.0
2021-07-16 15:30:00,56.97,56.98,56.9,56.96,313630.0,52.1724,52.1815,52.1083,52.1632,313630.0
2021-07-16 15:35:00,56.96,57.02,56.94,56.96,216629.0,52.1632,52.2181,52.1449,52.1632,216629.0
2021-07-16 15:40:00,56.96,57.0,56.91,56.91,287442.0,52.1632,52.1998,52.1174,52.1174,287442.0
2021-07-16 15:45:00,56.91,56.92,56.84,56.85,435729.0,52.1174,52.1266,52.0533,52.0625,435729.0
2021-07-16 15:50:00,56.85,56.9,56.7,56.75,997420.0,52.0625,52.1083,51.9251,51.9709,997420.0
2021-07-16 15:55:00,56.75,56.82,56.59,56.76,1701809.0,51.9709,52.035,51.8244,51.98,1701809.0
2021-07-19 09:30:00,56.44,56.44,56.08,56.32,1025670.0,51.687,51.687,51.3573,51.5771,1025670.0
2021-07-19 09:35:00,56.31,56.78,56.31,56.77,456953.0,51.5679,51.9984,51.5679,51.9892,456953.0
2021-07-19 09:40:00,56.76,56.88,56.52,56.85,603410.0,51.98,52.0899,51.7603,52.0625,603410.0
2021-07-19 09:45:00,56.86,56.87,56.61,56.64,400833.0,52.0716,52.0808,51.8427,51.8701,400833.0
2021-07-19 09:50:00,56.62,56.72,56.58,56.7,534473.0,51.8518,51.9434,51.8152,51.9251,534473.0
2021-07-19 09:55:00,56.7,56.7,56.46,56.55,378940.0,51.9251,51.9251,51.7053,51.7877,378940.0
2021-07-19 10:00:00,56.54,56.56,56.38,56.48,378262.0,51.7786,51.7969,51.632,51.7236,378262.0
2021-07-19 10:05:00,56.48,56.52,56.36,56.38,387745.0,51.7236,51.7603,51.6137,51.632,387745.0
2021-07-19 10:10:00,56.38,56.44,56.3,56.35,314882.0,51.632,51.687,51.5588,51.6046,314882.0
2021-07-19 10:15:00,56.36,56.38,56.23,56.36,418765.0,51.6137,51.632,51.4947,51.6137,418765.0
2021-07-19 10:20:00,56.35,56.39,56.26,56.38,323706.0,51.6046,51.6412,51.5221,51.632,323706.0
2021-07-19 10:25:00,56.38,56.41,56.24,56.41,317598.0,51.632,51.6595,51.5038,51.6595,317598.0
2021-07-19 10:30:00,56.41,56.41,56.24,56.36,368192.0,51.6595,51.6595,51.5038,51.6137,368192.0
2021-07-19 10:35:00,56.37,56.38,56.16,56.26,461190.0,51.6229,51.632,51.4306,51.5221,461190.0
2021-07-19 10:40:00,56.27,56.41,56.21,56.36,293316.0,51.5313,51.6595,51.4764,51.6137,293316.0
2021-07-19 10:45:00,56.35,56.44,56.33,56.42,337089.0,51.6046,51.687,51.5863,51.6687,337089.0
2021-07-19 10:50:00,56.42,56.44,56.28,56.36,422691.0,51.6687,51.687,51.5405,51.6137,422691.0
2021-07-19 10:55:00,56.36,56.41,56.28,56.39,443592.0,51.6137,51.6595,51.5405,51.6412,443592.0
2021-07-19 11:00:00,56.39,56.63,56.38,56.62,504409.0,51.6412,51.861,51.632,51.8518,504409.0
2021-07-19 11:05:00,56.62,56.7,56.59,56.69,294963.0,51.8518,51.9251,51.8244,51.9159,294963.0
2021-07-19 11:10:00,56.69,56.76,56.66,56.7,275874.0,51.9159,51.98,51.8885,51.9251,275874.0
2021-07-19 11:15:00,56.7,56.8,56.68,56.78,283321.0,51.9251,52.0167,51.9068,51.9984,283321.0
2021-07-19 11:20:00,56.78,56.83,56.7,56.8,201891.0,51.9984,52.0441,51.9251,52.0167,201891.0
2021-07-19 11:25:00,56.8,56.81,56.7,56.74,237706.0,52.0167,52.0258,51.9251,51.9617,237706.0
2021-07-19 11:30:00,56.74,56.88,56.7,56.81,263255.0,51.9617,52.0899,51.9251,52.0258,263255.0
2021-07-19 11:35:00,56.81,56.82,56.59,56.62,232759.0,52.0258,52.035,51.8244,51.8518,232759.0
2021-07-19 11:40:00,56.62,56.71,56.58,56.68,143636.0,51.8518,51.9343,51.8152,51.9068,143636.0
2021-07-19 11:45:00,56.68,56.73,56.61,56.71,184037.0,51.9068,51.9526,51.8427,51.9343,184037.0
2021-07-19 11:50:00,56.71,56.79,56.69,56.72,165517.0,51.9343,52.0075,51.9159,51.9434,165517.0
2021-07-19 11:55:00,56.71,56.73,56.66,56.68,180709.0,51.9343,51.9526,51.8885,51.9068,180709.0
2021-07-19 12:00:00,56.68,56.69,56.51,56.6,241296.0,51.9068,51.9159,51.7511,51.8335,241296.0
2021-07-19 12:05:00,56.6,56.66,56.58,56.65,212102.0,51.8335,51.8885,51.8152,51.8793,212102.0
2021-07-19 12:10:00,56.65,56.66,56.51,56.52,121635.0,51.8793,51.8885,51.7511,51.7603,121635.0
2021-07-19 12:15:00,56.51,56.57,56.48,56.54,138384.0,51.7511,51.806,51.7236,51.7786,138384.0
2021-07-19 12:20:00,56.54,56.57,56.45,56.47,155537.0,51.7786,51.806,51.6961,51.7145,155537.0
2021-07-19 12:25:00,56.47,56.51,56.41,56.42,139430.0,51.7145,51.7511,51.6595,51.6687,139430.0
2021-07-19 12:30:00,56.42,56.44,56.33,56.36,190702.0,51.6687,51.687,51.5863,51.6137,190702.0
2021-07-19 12:35:00,56.37,56.37,56.28,56.31,124161.0,51.6229,51.6229,51.5405,51.5679,124161.0
2021-07-19 12:40:00,56.31,56.34,56.18,56.19,143303.0,51.5679,51.5954,51.4489,51.458,143303.0
2021-07-19 12:45:00,56.2,56.28,56.18,56.26,93842.0,51.4672,51.5405,51.4489,51.5221,93842.0
2021-07-19 12:50:00,56.26,56.26,56.18,56.19,94254.0,51.5221,51.5221,51.4489,51.458,94254.0
2021-07-19 12:55:00,56.19,56.21,56.16,56.2,100215.0,51.458,51.4764,51.4306,51.4672,100215.0
2021-07-19 13:00:00,56.21,56.25,56.16,56.18,154422.0,51.4764,51.513,51.4306,51.4489,154422.0
2021-07-19 13:05:00,56.17,56.2,56.14,56.17,90475.0,51.4397,51.4672,51.4123,51.4397,90475.0
2021-07-19 13:10:00,56.18,56.21,56.09,56.11,122748.0,51.4489,51.4764,51.3665,51.3848,122748.0
2021-07-19 13:15:00,56.11,56.18,56.11,56.12,144156.0,51.3848,51.4489,51.3848,51.3939,144156.0
2021-07-19 13:20:00,56.12,56.14,56.05,56.11,156132.0,51.3939,51.4123,51.3298,51.3848,156132.0
2021-07-19 13:25:00,56.1,56.11,56.03,56.08,126569.0,51.3756,51.3848,51.3115,51.3573,126569.0
2021-07-19 13:30:00,56.07,56.14,56.04,56.14,160528.0,51.3481,51.4123,51.3207,51.4123,160528.0
2021-07-19 13:35:00,56.15,56.19,56.12,56.15,141876.0,51.4214,51.458,51.3939,51.4214,141876.0
2021-07-19 13:40:00,56.15,56.2,56.11,56.19,164828.0,51.4214,51.4672,51.3848,51.458,164828.0
2021-07-19 13:45:00,56.19,56.2,56.13,56.15,143297.0,51.458,51.4672,51.4031,51.4214,143297.0
2021-07-19 13:50:00,56.15,56.28,56.13,56.28,314130.0,51.4214,51.5405,51.4031,51.5405,314130.0
2021-07-19 13:55:00,56.28,56.31,56.23,56.26,202420.0,51.5405,51.5679,51.4947,51.5221,202420.0
2021-07-19 14:00:00,56.25,56.32,56.21,56.29,166722.0,51.513,51.5771,51.4764,51.5496,166722.0
2021-07-19 14:05:00,56.3,56.3,56.2,56.2,204407.0,51.5588,51.5588,51.4672,51.4672,204407.0
2021-07-19 14:10:00,56.21,56.34,56.2,56.3,187404.0,51.4764,51.5954,51.4672,51.5588,187404.0
2021-07-19 14:15:00,56.3,56.34,56.28,56.32,146771.0,51.5588,51.5954,51.5405,51.5771,146771.0
2021-07-19 14:20:00,56.32,56.32,56.17,56.18,153744.0,51.5771,51.5771,51.4397,51.4489,153744.0
2021-07-19 14:25:00,56.18,56.18,56.09,56.11,216012.0,51.4489,51.4489,51.3665,51.3848,216012.0
2021-07-19 14:30:00,56.11,56.14,56.09,56.12,172047.0,51.3848,51.4123,51.3665,51.3939,172047.0
2021-07-19 14:35:00,56.11,56.12,56.02,56.03,118596.0,51.3848,51.3939,51.3024,51.3115,118596.0
2021-07-19 14:40:00,56.03,56.05,56.0,56.04,133743.0,51.3115,51.3298,51.284,51.3207,133743.0
2021-07-19 14:45:00,56.03,56.09,56.01,56.09,133446.0,51.3115,51.3665,51.2932,51.3665,133446.0
2021-07-19 14:50:00,56.09,56.1,56.04,56.04,109470.0,51.3665,51.3756,51.3207,51.3207,109470.0
2021-07-19 14:55:00,56.04,56.11,56.03,56.05,140345.0,51.3207,51.3848,51.3115,51.3298,140345.0
2021-07-19 15:00:00,56.06,56.12,56.01,56.1,166592.0,51.339,51.3939,51.2932,51.3756,166592.0
2021-07-19 15:05:00,56.1,56.16,56.05,56.16,182164.0,51.3756,51.4306,51.3298,51.4306,182164.0
2021-07-19 15:10:00,56.16,56.21,56.14,56.16,147231.0,51.4306,51.4764,51.4123,51.4306,147231.0
2021-07-19 15:15:00,56.16,56.18,56.12,56.13,168223.0,51.4306,51.4489,51.3939,51.4031,168223.0
2021-07-19 15:20:00,56.13,56.14,56.08,56.09,183001.0,51.4031,51.4123,51.3573,51.3665,183001.0
2021-07-19 15:25:00,56.09,56.14,56.08,56.12,172439.0,51.3665,51.4123,51.3573,51.3939,172439.0
2021-07-19 15:30:00,56.12,56.23,56.1,56.23,332876.0,51.3939,51.4947,51.3756,51.4947,332876.0
2021-07-19 15:35:00,56.23,56.39,56.22,56.39,366630.0,51.4947,51.6412,51.4855,51.6412,366630.0
2021-07-19 15:40:00,56.39,56.44,56.36,56.37,343744.0,51.6412,51.687,51.6137,51.6229,343744.0
2021-07-19 15:45:00,56.37,56.45,56.35,56.41,510944.0,51.6229,51.6961,51.6046,51.6595,510944.0
2021-07-19 15:50:00,56.41,56.56,56.41,56.5,920747.0,51.6595,51.7969,51.6595,51.7419,920747.0
2021-07-19 15:55:00,56.49,56.51,56.4,56.47,1129878.0,51.7328,51.7511,51.6504,51.7145,1129878.0
2021-07-20 09:30:00,57.25,57.29,56.76,56.92,1049447.0,52.4288,52.4654,51.98,52.1266,1049447.0
2021-07-20 09:35:00,56.91,57.43,56.89,57.38,645762.0,52.1174,52.5936,52.0991,52.5478,645762.0
2021-07-20 09:40:00,57.38,57.47,57.33,57.37,529088.0,52.5478,52.6302,52.502,52.5387,529088.0
2021-07-20 09:45:00,57.37,57.87,57.36,57.87,825997.0,52.5387,52.9966,52.5295,52.9966,825997.0
2021-07-20 09:50:00,57.87,57.88,57.64,57.7,660372.0,52.9966,53.0057,52.7859,52.8409,660372.0
2021-07-20 09:55:00,57.7,57.9,57.7,57.74,732321.0,52.8409,53.024,52.8409,52.8775,732321.0
2021-07-20 10:00:00,57.75,57.86,57.68,57.69,488082.0,52.8867,52.9874,52.8226,52.8317,488082.0
2021-07-20 10:05:00,57.68,57.69,57.44,57.53,468235.0,52.8226,52.8317,52.6028,52.6852,468235.0
2021-07-20 10:10:00,57.53,57.57,57.21,57.27,581817.0,52.6852,52.7218,52.3921,52.4471,581817.0
2021-07-20 10:15:00,57.27,57.37,57.24,57.36,551013.0,52.4471,52.5387,52.4196,52.5295,551013.0
2021-07-20 10:20:00,57.36,57.4,57.27,57.34,549335.0,52.5295,52.5661,52.4471,52.5112,549335.0
2021-07-20 10:25:00,57.35,57.37,57.05,57.07,536055.0,52.5204,52.5387,52.2456,52.2639,536055.0
2021-07-20 10:30:00,57.08,57.23,57.07,57.16,441972.0,52.2731,52.4105,52.2639,52.3464,441972.0
2021-07-20 10:35:00,57.17,57.17,56.97,57.02,465681.0,52.3555,52.3555,52.1724,52.2181,465681.0
2021-07-20 10:40:00,57.02,57.33,57.0,57.3,629308.0,52.2181,52.502,52.1998,52.4746,629308.0
2021-07-20 10:45:00,57.3,57.41,57.26,57.35,460761.0,52.4746,52.5753,52.4379,52.5204,460761.0
2021-07-20 10:50:00,57.35,57.38,57.19,57.33,594642.0,52.5204,52.5478,52.3738,52.502,594642.0
2021-07-20 10:55:00,57.33,57.41,57.23,57.35,565569.0,52.502,52.5753,52.4105,52.5204,565569.0
2021-07-20 11:00:00,57.35,57.39,57.29,57.37,681442.0,52.5204,52.557,52.4654,52.5387,681442.0
2021-07-20 11:05:00,57.37,57.47,57.27,57.43,661816.0,52.5387,52.6302,52.4471,52.5936,661816.0
2021-07-20 11:10:00,57.42,57.48,57.37,57.41,565485.0,52.5845,52.6394,52.5387,52.5753,565485.0
2021-07-20 11:15:00,57.41,57.46,57.24,57.31,770639.0,52.5753,52.6211,52.4196,52.4837,770639.0
2021-07-20 11:20:00,57.32,57.35,57.26,57.3,537677.0,52.4929,52.5204,52.4379,52.4746,537677.0
2021-07-20 11:25:00,57.3,57.42,57.19,57.2,728097.0,52.4746,52.5845,52.3738,52.383,728097.0
2021-07-20 11:30:00,57.21,57.46,57.18,57.46,1249443.0,52.3921,52.6211,52.3647,52.6211,1249443.0
2021-07-20 11:35:00,57.46,57.46,57.22,57.23,824683.0,52.6211,52.6211,52.4013,52.4105,824683.0
2021-07-20 11:40:00,57.23,57.35,57.22,57.34,289463.0,52.4105,52.5204,52.4013,52.5112,289463.0
2021-07-20 11:45:00,57.34,57.42,57.33,57.42,264754.0,52.5112,52.5845,52.502,52.5845,264754.0
2021-07-20 11:50:00,57.42,57.44,57.34,57.35,265577.0,52.5845,52.6028,52.5112,52.5204,265577.0
2021-07-20 11:55:00,57.35,57.44,57.32,57.41,210678.0,52.5204,52.6028,52.4929,52.5753,210678.0
2021-07-20 12:00:00,57.41,57.6,57.4,57.54,416885.0,52.5753,52.7493,52.5661,52.6944,416885.0
2021-07-20 12:05:00,57.54,57.55,57.42,57.46,208360.0,52.6944,52.7035,52.5845,52.6211,208360.0
2021-07-20 12:10:00,57.46,57.49,57.35,57.37,183535.0,52.6211,52.6486,52.5204,52.5387,183535.0
2021-07-20 12:15:00,57.37,57.47,57.36,57.47,253731.0,52.5387,52.6302,52.5295,52.6302,253731.0
2021-07-20 12:20:00,57.46,57.5,57.38,57.42,212564.0,52.6211,52.6577,52.5478,52.5845,212564.0
2021-07-20 12:25:00,57.41,57.41,57.32,57.36,163514.0,52.5753,52.5753,52.4929,52.5295,163514.0
2021-07-20 12:30:00,57.36,57.4,57.34,57.38,143970.0,52.5295,52.5661,52.5112,52.5478,143970.0
2021-07-20 12:35:00,57.38,57.38,57.31,57.34,111963.0,52.5478,52.5478,52.4837,52.5112,111963.0
2021-07-20 12:40:00,57.34,57.35,57.3,57.33,115040.0,52.5112,52.5204,52.4746,52.502,115040.0
2021-07-20 12:45:00,57.34,57.4,57.33,57.35,128832.0,52.5112,52.5661,52.502,52.5204,128832.0
2021-07-20 12:50:00,57.36,57.36,57.23,57.31,220992.0,52.5295,52.5295,52.4105,52.4837,220992.0
2021-07-20 12:55:00,57.3,57.37,57.29,57.35,97136.0,52.4746,52.5387,52.4654,52.5204,97136.0
2021-07-20 13:00:00,57.34,57.35,57.2,57.21,275727.0,52.5112,52.5204,52.383,52.3921,275727.0
2021-07-20 13:05:00,57.22,57.28,57.18,57.24,211167.0,52.4013,52.4562,52.3647,52.4196,211167.0
2021-07-20 13:10:00,57.25,57.27,57.19,57.25,131577.0,52.4288,52.4471,52.3738,52.4288,131577.0
2021-07-20 13:15:00,57.25,57.39,57.24,57.35,100461.0,52.4288,52.557,52.4196,52.5204,100461.0
2021-07-20 13:20:00,57.35,57.49,57.34,57.44,197245.0,52.5204,52.6486,52.5112,52.6028,197245.0
2021-07-20 13:25:00,57.44,57.44,57.37,57.42,362808.0,52.6028,52.6028,52.5387,52.5845,362808.0
2021-07-20 13:30:00,57.42,57.54,57.38,57.48,566416.0,52.5845,52.6944,52.5478,52.6394,566416.0
2021-07-20 13:35:00,57.49,57.54,57.36,57.4,522260.0,52.6486,52.6944,52.5295,52.5661,522260.0
2021-07-20 13:40:00,57.4,57.5,57.39,57.45,353934.0,52.5661,52.6577,52.557,52.6119,353934.0
2021-07-20 13:45:00,57.45,57.47,57.34,57.39,376733.0,52.6119,52.6302,52.5112,52.557,376733.0
2021-07-20 13:50:00,57.38,57.48,57.36,57.45,164317.0,52.5478,52.6394,52.5295,52.6119,164317.0
2021-07-20 13:55:00,57.46,57.56,57.45,57.52,234237.0,52.6211,52.7127,52.6119,52.676,234237.0
2021-07-20 14:00:00,57.53,57.64,57.5,57.56,219691.0,52.6852,52.7859,52.6577,52.7127,219691.0
2021-07-20 14:05:00,57.55,57.61,57.52,57.54,228172.0,52.7035,52.7585,52.676,52.6944,228172.0
2021-07-20 14:10:00,57.54,57.54,57.36,57.36,267830.0,52.6944,52.6944,52.5295,52.5295,267830.0
2021-07-20 14:15:00,57.36,57.5,57.36,57.41,252975.0,52.5295,52.6577,52.5295,52.5753,252975.0
2021-07-20 14:20:00,57.41,57.48,57.35,57.45,266608.0,52.5753,52.6394,52.5204,52.6119,266608.0
2021-07-20 14:25:00,57.46,57.49,57.43,57.46,172887.0,52.6211,52.6486,52.5936,52.6211,172887.0
2021-07-20 14:30:00,57.46,57.59,57.43,57.52,253666.0,52.6211,52.7401,52.5936,52.676,253666.0
2021-07-20 14:35:00,57.51,57.53,57.43,57.48,246858.0,52.6669,52.6852,52.5936,52.6394,246858.0
2021-07-20 14:40:00,57.48,57.49,57.37,57.45,240336.0,52.6394,52.6486,52.5387,52.6119,240336.0
2021-07-20 14:45:00,57.46,57.49,57.38,57.48,314434.0,52.6211,52.6486,52.5478,52.6394,314434.0
2021-07-20 14:50:00,57.48,57.48,57.36,57.39,304025.0,52.6394,52.6394,52.5295,52.557,304025.0
2021-07-20 14:55:00,57.39,57.43,57.37,57.4,240154.0,52.557,52.5936,52.5387,52.5661,240154.0
2021-07-20 15:00:00,57.4,57.53,57.39,57.53,315629.0,52.5661,52.6852,52.557,52.6852,315629.0
2021-07-20 15:05:00,57.53,57.61,57.49,57.61,371164.0,52.6852,52.7585,52.6486,52.7585,371164.0
2021-07-20 15:10:00,57.61,57.7,57.6,57.7,374746.0,52.7585,52.8409,52.7493,52.8409,374746.0
2021-07-20 15:15:00,57.69,57.7,57.63,57.68,395746.0,52.8317,52.8409,52.7768,52.8226,395746.0
2021-07-20 15:20:00,57.67,57.71,57.57,57.59,611103.0,52.8134,52.85,52.7218,52.7401,611103.0
2021-07-20 15:25:00,57.59,57.59,57.46,57.5,516235.0,52.7401,52.7401,52.6211,52.6577,516235.0
2021-07-20 15:30:00,57.49,57.5,57.4,57.4,585481.0,52.6486,52.6577,52.5661,52.5661,585481.0
2021-07-20 15:35:00,57.41,57.42,57.33,57.37,822523.0,52.5753,52.5845,52.502,52.5387,822523.0
2021-07-20 15:40:00,57.38,57.42,57.27,57.3,985977.0,52.5478,52.5845,52.4471,52.4746,985977.0
2021-07-20 15:45:00,57.3,57.3,57.15,57.28,1303218.0,52.4746,52.4746,52.3372,52.4562,1303218.0
2021-07-20 15:50:00,57.28,57.59,57.22,57.37,3321698.0,52.4562,52.7401,52.4013,52.5387,3321698.0
2021-07-20 15:55:00,57.37,57.69,57.34,57.57,4855638.0,52.5387,52.8317,52.5112,52.7218,4855638.0
2021-07-21 09:30:00,57.93,57.94,57.74,57.78,396250.0,53.0515,53.0607,52.8775,52.9141,396250.0
2021-07-21 09:35:00,57.78,57.83,57.65,57.66,418799.0,52.9141,52.9599,52.7951,52.8042,418799.0
2021-07-21 09:40:00,57.65,57.65,57.53,57.58,503952.0,52.7951,52.7951,52.6852,52.731,503952.0
2021-07-21 09:45:00,57.58,57.7,57.53,57.67,684384.0,52.731,52.8409,52.6852,52.8134,684384.0
2021-07-21 09:50:00,57.67,57.71,57.58,57.61,683820.0,52.8134,52.85,52.731,52.7585,683820.0
2021-07-21 09:55:00,57.61,57.71,57.6,57.7,264285.0,52.7585,52.85,52.7493,52.8409,264285.0
2021-07-21 10:00:00,57.7,57.71,57.55,57.58,590374.0,52.8409,52.85,52.7035,52.731,590374.0
2021-07-21 10:05:00,57.58,57.83,57.56,57.81,284512.0,52.731,52.9599,52.7127,52.9416,284512.0
2021-07-21 10:10:00,57.81,57.87,57.72,57.79,380647.0,52.9416,52.9966,52.8592,52.9233,380647.0
2021-07-21 10:15:00,57.79,57.81,57.59,57.62,383986.0,52.9233,52.9416,52.7401,52.7676,383986.0
2021-07-21 10:20:00,57.62,57.74,57.59,57.74,321293.0,52.7676,52.8775,52.7401,52.8775,321293.0
2021-07-21 10:25:00,57.73,57.77,57.62,57.71,296748.0,52.8684,52.905,52.7676,52.85,296748.0
2021-07-21 10:30:00,57.71,57.92,57.71,57.85,418438.0,52.85,53.0424,52.85,52.9782,418438.0
2021-07-21 10:35:00,57.85,57.9,57.78,57.85,326125.0,52.9782,53.024,52.9141,52.9782,326125.0
2021-07-21 10:40:00,57.85,57.88,57.8,57.81,267351.0,52.9782,53.0057,52.9325,52.9416,267351.0
2021-07-21 10:45:00,57.8,57.9,57.78,57.81,283764.0,52.9325,53.024,52.9141,52.9416,283764.0
2021-07-21 10:50:00,57.82,57.99,57.8,57.98,186957.0,52.9508,53.1065,52.9325,53.0973,186957.0
2021-07-21 10:55:00,57.98,58.06,57.95,57.97,215161.0,53.0973,53.1706,53.0698,53.0881,215161.0
2021-07-21 11:00:00,57.97,57.98,57.87,57.91,132829.0,53.0881,53.0973,52.9966,53.0332,132829.0
2021-07-21 11:05:00,57.91,57.92,57.84,57.89,214167.0,53.0332,53.0424,52.9691,53.0149,214167.0
2021-07-21 11:10:00,57.88,57.91,57.83,57.85,250525.0,53.0057,53.0332,52.9599,52.9782,250525.0
2021-07-21 11:15:00,57.85,57.95,57.83,57.94,340911.0,52.9782,53.0698,52.9599,53.0607,340911.0
2021-07-21 11:20:00,57.95,57.96,57.87,57.94,254757.0,53.0698,53.079,52.9966,53.0607,254757.0
2021-07-21 11:25:00,57.95,57.97,57.88,57.93,395966.0,53.0698,53.0881,53.0057,53.0515,395966.0
2021-07-21 11:30:00,57.93,57.93,57.86,57.86,130987.0,53.0515,53.0515,52.9874,52.9874,130987.0
2021-07-21 11:35:00,57.86,57.88,57.74,57.75,114286.0,52.9874,53.0057,52.8775,52.8867,114286.0
2021-07-21 11:40:00,57.75,57.77,57.72,57.77,85802.0,52.8867,52.905,52.8592,52.905,85802.0
2021-07-21 11:45:00,57.78,57.82,57.75,57.79,44623.0,52.9141,52.9508,52.8867,52.9233,44623.0
2021-07-21 11:50:00,57.79,57.85,57.77,57.82,53383.0,52.9233,52.9782,52.905,52.9508,53383.0
2021-07-21 11:55:00,57.81,57.82,57.78,57.8,46972.0,52.9416,52.9508,52.9141,52.9325,46972.0
2021-07-21 12:00:00,57.8,57.81,57.78,57.8,39637.0,52.9325,52.9416,52.9141,52.9325,39637.0
2021-07-21 12:05:00,57.8,57.84,57.79,57.79,37251.0,52.9325,52.9691,52.9233,52.9233,37251.0
2021-07-21 12:10:00,57.8,57.81,57.74,57.75,46525.0,52.9325,52.9416,52.8775,52.8867,46525.0
2021-07-21 12:15:00,57.75,57.77,57.64,57.64,119178.0,52.8867,52.905,52.7859,52.7859,119178.0
2021-07-21 12:20:00,57.63,57.66,57.62,57.63,58339.0,52.7768,52.8042,52.7676,52.7768,58339.0
2021-07-21 12:25:00,57.63,57.66,57.62,57.66,14130.0,52.7768,52.8042,52.7676,52.8042,14130.0
2021-07-21 12:30:00,57.66,57.71,57.65,57.7,35501.0,52.8042,52.85,52.7951,52.8409,35501.0
2021-07-21 12:35:00,57.7,57.71,57.65,57.66,37229.0,52.8409,52.85,52.7951,52.8042,37229.0
2021-07-21 12:40:00,57.66,57.71,57.65,57.68,52696.0,52.8042,52.85,52.7951,52.8226,52696.0
2021-07-21 12:45:00,57.68,57.69,57.65,57.67,51234.0,52.8226,52.8317,52.7951,52.8134,51234.0
2021-07-21 12:50:00,57.67,57.68,57.65,57.67,29650.0,52.8134,52.8226,52.7951,52.8134,29650.0
2021-07-21 12:55:00,57.66,57.67,57.62,57.64,56172.0,52.8042,52.8134,52.7676,52.7859,56172.0
2021-07-21 13:00:00,57.63,57.67,57.63,57.66,61291.0,52.7768,52.8134,52.7768,52.8042,61291.0
2021-07-21 13:05:00,57.66,57.66,57.64,57.65,44725.0,52.8042,52.8042,52.7859,52.7951,44725.0
2021-07-21 13:10:00,57.65,57.66,57.6,57.63,92185.0,52.7951,52.8042,52.7493,52.7768,92185.0
2021-07-21 13:15:00,57.63,57.66,57.62,57.64,56566.0,52.7768,52.8042,52.7676,52.7859,56566.0
2021-07-21 13:20:00,57.64,57.65,57.63,57.64,38737.0,52.7859,52.7951,52.7768,52.7859,38737.0
2021-07-21 13:25:00,57.63,57.64,57.62,57.63,24473.0,52.7768,52.7859,52.7676,52.7768,24473.0
2021-07-21 13:30:00,57.62,57.65,57.61,57.64,66304.0,52.7676,52.7951,52.7585,52.7859,66304.0
2021-07-21 13:35:00,57.64,57.65,57.59,57.6,94768.0,52.7859,52.7951,52.7401,52.7493,94768.0
2021-07-21 13:40:00,57.6,57.62,57.56,57.57,160893.0,52.7493,52.7676,52.7127,52.7218,160893.0
2021-07-21 13:45:00,57.56,57.59,57.56,57.59,42465.0,52.7127,52.7401,52.7127,52.7401,42465.0
2021-07-21 13:50:00,57.59,57.7,57.58,57.7,40944.0,52.7401,52.8409,52.731,52.8409,40944.0
2021-07-21 13:55:00,57.7,57.73,57.69,57.72,31494.0,52.8409,52.8684,52.8317,52.8592,31494.0
2021-07-21 14:00:00,57.73,57.77,57.72,57.77,17260.0,52.8684,52.905,52.8592,52.905,17260.0
2021-07-21 14:05:00,57.77,57.81,57.76,57.79,39628.0,52.905,52.9416,52.8958,52.9233,39628.0
2021-07-21 14:10:00,57.79,57.84,57.78,57.82,47486.0,52.9233,52.9691,52.9141,52.9508,47486.0
2021-07-21 14:15:00,57.83,57.84,57.77,57.78,56240.0,52.9599,52.9691,52.905,52.9141,56240.0
2021-07-21 14:20:00,57.78,57.8,57.77,57.8,47970.0,52.9141,52.9325,52.905,52.9325,47970.0
2021-07-21 14:25:00,57.8,57.8,57.76,57.8,37051.0,52.9325,52.9325,52.8958,52.9325,37051.0
2021-07-21 14:30:00,57.8,57.85,57.79,57.85,40533.0,52.9325,52.9782,52.9233,52.9782,40533.0
2021-07-21 14:35:00,57.85,57.89,57.84,57.88,40400.0,52.9782,53.0149,52.9691,53.0057,40400.0
2021-07-21 14:40:00,57.88,57.92,57.87,57.92,51333.0,53.0057,53.0424,52.9966,53.0424,51333.0
2021-07-21 14:45:00,57.91,57.92,57.9,57.91,17813.0,53.0332,53.0424,53.024,53.0332,17813.0
2021-07-21 14:50:00,57.91,57.93,57.88,57.9,86249.0,53.0332,53.0515,53.0057,53.024,86249.0
2021-07-21 14:55:00,57.9,57.91,57.87,57.91,45880.0,53.024,53.0332,52.9966,53.0332,45880.0
2021-07-21 15:00:00,57.91,57.94,57.9,57.94,31905.0,53.0332,53.0607,53.024,53.0607,31905.0
2021-07-21 15:05:00,57.94,57.96,57.93,57.96,65491.0,53.0607,53.079,53.0515,53.079,65491.0
2021-07-21 15:10:00,57.96,57.96,57.9,57.91,50838.0,53.079,53.079,53.024,53.0332,50838.0
2021-07-21 15:15:00,57.91,57.95,57.9,57.95,39229.0,53.0332,53.0698,53.024,53.0698,39229.0
2021-07-21 15:20:00,57.95,57.95,57.9,57.92,82972.0,53.0698,53.0698,53.024,53.0424,82972.0
2021-07-21 15:25:00,57.92,57.96,57.91,57.94,59275.0,53.0424,53.079,53.0332,53.0607,59275.0
2021-07-21 15:30:00,57.94,57.96,57.93,57.95,67906.0,53.0607,53.079,53.0515,53.0698,67906.0
2021-07-21 15:35:00,57.96,57.98,57.94,57.95,84182.0,53.079,53.0973,53.0607,53.0698,84182.0
2021-07-21 15:40:00,57.95,57.95,57.89,57.9,100698.0,53.0698,53.0698,53.0149,53.024,100698.0
2021-07-21 15:45:00,57.9,57.91,57.88,57.9,124447.0,53.024,53.0332,53.0057,53.024,124447.0
2021-07-21 15:50:00,57.89,57.89,57.73,57.74,727607.0,53.0149,53.0149,52.8684,52.8775,727607.0
2021-07-21 15:55:00,57.75,57.82,57.71,57.77,1074275.0,52.8867,52.9508,52.85,52.905,1074275.0
2021-07-22 09:30:00,58.15,58.48,58.15,58.48,662433.0,53.253,53.5552,53.253,53.5552,662433.0
2021-07-22 09:35:00,58.44,58.44,58.29,58.31,381254.0,53.5186,53.5186,53.3812,53.3995,381254.0
2021-07-22 09:40:00,58.32,58.41,58.24,58.28,525874.0,53.4087,53.4911,53.3354,53.372,525874.0
2021-07-22 09:45:00,58.29,58.32,58.14,58.16,312726.0,53.3812,53.4087,53.2438,53.2621,312726.0
2021-07-22 09:50:00,58.16,58.17,57.99,58.1,505331.0,53.2621,53.2713,53.1065,53.2072,505331.0
2021-07-22 09:55:00,58.09,58.11,58.01,58.08,165795.0,53.198,53.2164,53.1248,53.1889,165795.0
2021-07-22 10:00:00,58.07,58.13,57.94,58.09,502421.0,53.1797,53.2347,53.0607,53.198,502421.0
2021-07-22 10:05:00,58.1,58.23,58.09,58.17,330911.0,53.2072,53.3262,53.198,53.2713,330911.0
2021-07-22 10:10:00,58.16,58.24,58.11,58.14,249221.0,53.2621,53.3354,53.2164,53.2438,249221.0
2021-07-22 10:15:00,58.14,58.17,58.05,58.08,174788.0,53.2438,53.2713,53.1614,53.1889,174788.0
2021-07-22 10:20:00,58.08,58.13,58.04,58.13,122647.0,53.1889,53.2347,53.1522,53.2347,122647.0
2021-07-22 10:25:00,58.13,58.22,58.09,58.22,182197.0,53.2347,53.3171,53.198,53.3171,182197.0
2021-07-22 10:30:00,58.21,58.22,58.13,58.16,202830.0,53.3079,53.3171,53.2347,53.2621,202830.0
2021-07-22 10:35:00,58.16,58.17,58.07,58.17,167033.0,53.2621,53.2713,53.1797,53.2713,167033.0
2021-07-22 10:40:00,58.17,58.21,58.05,58.09,159956.0,53.2713,53.3079,53.1614,53.198,159956.0
2021-07-22 10:45:00,58.08,58.11,58.02,58.05,286824.0,53.1889,53.2164,53.1339,53.1614,286824.0
2021-07-22 10:50:00,58.05,58.15,58.04,58.09,253787.0,53.1614,53.253,53.1522,53.198,253787.0
2021-07-22 10:55:00,58.1,58.13,58.06,58.1,195635.0,53.2072,53.2347,53.1706,53.2072,195635.0
2021-07-22 11:00:00,58.09,58.1,57.95,57.96,295260.0,53.198,53.2072,53.0698,53.079,295260.0
2021-07-22 11:05:00,57.97,58.02,57.92,58.0,243473.0,53.0881,53.1339,53.0424,53.1156,243473.0
2021-07-22 11:10:00,58.0,58.13,57.98,58.09,363853.0,53.1156,53.2347,53.0973,53.198,363853.0
2021-07-22 11:15:00,58.1,58.21,58.08,58.17,286578.0,53.2072,53.3079,53.1889,53.2713,286578.0
2021-07-22 11:20:00,58.17,58.19,58.16,58.18,276042.0,53.2713,53.2896,53.2621,53.2805,276042.0
2021-07-22 11:25:00,58.18,58.18,58.06,58.07,184486.0,53.2805,53.2805,53.1706,53.1797,184486.0
2021-07-22 11:30:00,58.06,58.12,58.05,58.08,210292.0,53.1706,53.2255,53.1614,53.1889,210292.0
2021-07-22 11:35:00,58.08,58.11,58.03,58.08,150736.0,53.1889,53.2164,53.1431,53.1889,150736.0
2021-07-22 11:40:00,58.09,58.1,58.07,58.09,89373.0,53.198,53.2072,53.1797,53.198,89373.0
2021-07-22 11:45:00,58.09,58.18,58.08,58.17,113022.0,53.198,53.2805,53.1889,53.2713,113022.0
2021-07-22 11:50:00,58.17,58.17,58.1,58.1,99420.0,53.2713,53.2713,53.2072,53.2072,99420.0
2021-07-22 11:55:00,58.11,58.12,58.04,58.05,51720.0,53.2164,53.2255,53.1522,53.1614,51720.0
2021-07-22 12:00:00,58.05,58.07,58.01,58.02,68407.0,53.1614,53.1797,53.1248,53.1339,68407.0
2021-07-22 12:05:00,58.01,58.07,58.0,58.05,74983.0,53.1248,53.1797,53.1156,53.1614,74983.0
2021-07-22 12:10:00,58.05,58.06,58.03,58.05,78762.0,53.1614,53.1706,53.1431,53.1614,78762.0
2021-07-22 12:15:00,58.04,58.06,58.04,58.05,49541.0,53.1522,53.1706,53.1522,53.1614,49541.0
2021-07-22 12:20:00,58.05,58.06,58.02,58.03,73542.0,53.1614,53.1706,53.1339,53.1431,73542.0
2021-07-22 12:25:00,58.03,58.09,58.02,58.07,60162.0,53.1431,53.198,53.1339,53.1797,60162.0
2021-07-22 12:30:00,58.06,58.08,58.04,58.08,46819.0,53.1706,53.1889,53.1522,53.1889,46819.0
2021-07-22 12:35:00,58.08,58.09,58.04,58.08,44516.0,53.1889,53.198,53.1522,53.1889,44516.0
2021-07-22 12:40:00,58.09,58.19,58.08,58.18,154178.0,53.198,53.2896,53.1889,53.2805,154178.0
2021-07-22 12:45:00,58.17,58.17,58.06,58.09,47003.0,53.2713,53.2713,53.1706,53.198,47003.0
2021-07-22 12:50:00,58.09,58.09,58.06,58.07,65968.0,53.198,53.198,53.1706,53.1797,65968.0
2021-07-22 12:55:00,58.07,58.09,58.06,58.09,59560.0,53.1797,53.198,53.1706,53.198,59560.0
2021-07-22 13:00:00,58.08,58.09,58.06,58.08,47496.0,53.1889,53.198,53.1706,53.1889,47496.0
2021-07-22 13:05:00,58.08,58.08,58.05,58.05,54608.0,53.1889,53.1889,53.1614,53.1614,54608.0
2021-07-22 13:10:00,58.06,58.06,58.0,58.01,67609.0,53.1706,53.1706,53.1156,53.1248,67609.0
2021-07-22 13:15:00,58.01,58.04,58.0,58.02,88562.0,53.1248,53.1522,53.1156,53.1339,88562.0
2021-07-22 13:20:00,58.01,58.02,57.98,58.01,52784.0,53.1248,53.1339,53.0973,53.1248,52784.0
2021-07-22 13:25:00,58.01,58.02,57.99,58.0,28855.0,53.1248,53.1339,53.1065,53.1156,28855.0
2021-07-22 13:30:00,58.01,58.03,57.99,58.0,44673.0,53.1248,53.1431,53.1065,53.1156,44673.0
2021-07-22 13:35:00,58.0,58.0,57.98,58.0,38777.0,53.1156,53.1156,53.0973,53.1156,38777.0
2021-07-22 13:40:00,58.0,58.0,57.94,57.95,50310.0,53.1156,53.1156,53.0607,53.0698,50310.0
2021-07-22 13:45:00,57.95,57.95,57.92,57.93,59417.0,53.0698,53.0698,53.0424,53.0515,59417.0
2021-07-22 13:50:00,57.94,57.94,57.92,57.93,49121.0,53.0607,53.0607,53.0424,53.0515,49121.0
2021-07-22 13:55:00,57.93,57.97,57.92,57.97,97716.0,53.0515,53.0881,53.0424,53.0881,97716.0
2021-07-22 14:00:00,57.97,58.02,57.96,58.01,109482.0,53.0881,53.1339,53.079,53.1248,109482.0
2021-07-22 14:05:00,58.01,58.05,57.99,58.04,86929.0,53.1248,53.1614,53.1065,53.1522,86929.0
2021-07-22 14:10:00,58.04,58.07,58.03,58.07,25962.0,53.1522,53.1797,53.1431,53.1797,25962.0
2021-07-22 14:15:00,58.06,58.11,58.04,58.06,78917.0,53.1706,53.2164,53.1522,53.1706,78917.0
2021-07-22 14:20:00,58.06,58.08,58.04,58.08,144799.0,53.1706,53.1889,53.1522,53.1889,144799.0
2021-07-22 14:25:00,58.08,58.14,58.07,58.13,61890.0,53.1889,53.2438,53.1797,53.2347,61890.0
2021-07-22 14:30:00,58.14,58.15,58.09,58.1,145853.0,53.2438,53.253,53.198,53.2072,145853.0
2021-07-22 14:35:00,58.1,58.12,58.07,58.08,133663.0,53.2072,53.2255,53.1797,53.1889,133663.0
2021-07-22 14:40:00,58.08,58.08,57.99,58.05,292834.0,53.1889,53.1889,53.1065,53.1614,292834.0
2021-07-22 14:45:00,58.05,58.06,58.03,58.04,43483.0,53.1614,53.1706,53.1431,53.1522,43483.0
2021-07-22 14:50:00,58.04,58.06,58.02,58.04,47806.0,53.1522,53.1706,53.1339,53.1522,47806.0
2021-07-22 14:55:00,58.05,58.09,58.04,58.08,31117.0,53.1614,53.198,53.1522,53.1889,31117.0
2021-07-22 15:00:00,58.09,58.09,58.06,58.07,52029.0,53.198,53.198,53.1706,53.1797,52029.0
2021-07-22 15:05:00,58.06,58.09,58.04,58.09,93240.0,53.1706,53.198,53.1522,53.198,93240.0
2021-07-22 15:10:00,58.09,58.1,58.05,58.07,58949.0,53.198,53.2072,53.1614,53.1797,58949.0
2021-07-22 15:15:00,58.06,58.14,58.06,58.11,166420.0,53.1706,53.2438,53.1706,53.2164,166420.0
2021-07-22 15:20:00,58.11,58.14,58.06,58.11,151179.0,53.2164,53.2438,53.1706,53.2164,151179.0
2021-07-22 15:25:00,58.11,58.13,58.1,58.13,85001.0,53.2164,53.2347,53.2072,53.2347,85001.0
2021-07-22 15:30:00,58.13,58.13,58.1,58.12,89979.0,53.2347,53.2347,53.2072,53.2255,89979.0
2021-07-22 15:35:00,58.12,58.13,58.05,58.06,106441.0,53.2255,53.2347,53.1614,53.1706,106441.0
2021-07-22 15:40:00,58.05,58.08,58.04,58.07,148507.0,53.1614,53.1889,53.1522,53.1797,148507.0
2021-07-22 15:45:00,58.07,58.07,58.02,58.04,169858.0,53.1797,53.1797,53.1339,53.1522,169858.0
2021-07-22 15:50:00,58.03,58.04,57.93,57.94,630788.0,53.1431,53.1522,53.0515,53.0607,630788.0
2021-07-22 15:55:00,57.94,57.98,57.88,57.97,935605.0,53.0607,53.0973,53.0057,53.0881,935605.0
2021-07-23 09:30:00,58.36,58.41,58.07,58.1,645614.0,53.4453,53.4911,53.1797,53.2072,645614.0
2021-07-23 09:35:00,58.1,58.26,58.08,58.17,317340.0,53.2072,53.3537,53.1889,53.2713,317340.0
2021-07-23 09:40:00,58.17,58.28,58.13,58.21,333190.0,53.2713,53.372,53.2347,53.3079,333190.0
2021-07-23 09:45:00,58.21,58.33,58.2,58.33,198422.0,53.3079,53.4178,53.2988,53.4178,198422.0
2021-07-23 09:50:00,58.33,58.4,58.28,58.29,290478.0,53.4178,53.4819,53.372,53.3812,290478.0
2021-07-23 09:55:00,58.28,58.39,58.22,58.38,371818.0,53.372,53.4728,53.3171,53.4636,371818.0
2021-07-23 10:00:00,58.38,58.49,58.38,58.42,174409.0,53.4636,53.5644,53.4636,53.5002,174409.0
2021-07-23 10:05:00,58.43,58.48,58.33,58.33,203373.0,53.5094,53.5552,53.4178,53.4178,203373.0
2021-07-23 10:10:00,58.34,58.4,58.26,58.31,279860.0,53.427,53.4819,53.3537,53.3995,279860.0
2021-07-23 10:15:00,58.32,58.39,58.31,58.34,213801.0,53.4087,53.4728,53.3995,53.427,213801.0
2021-07-23 10:20:00,58.34,58.36,58.23,58.25,215660.0,53.427,53.4453,53.3262,53.3446,215660.0
2021-07-23 10:25:00,58.25,58.25,58.09,58.09,193044.0,53.3446,53.3446,53.198,53.198,193044.0
2021-07-23 10:30:00,58.09,58.16,58.06,58.11,345655.0,53.198,53.2621,53.1706,53.2164,345655.0
2021-07-23 10:35:00,58.12,58.2,58.07,58.18,158887.0,53.2255,53.2988,53.1797,53.2805,158887.0
2021-07-23 10:40:00,58.19,58.2,58.15,58.16,181489.0,53.2896,53.2988,53.253,53.2621,181489.0
2021-07-23 10:45:00,58.16,58.16,58.06,58.06,208223.0,53.2621,53.2621,53.1706,53.1706,208223.0
2021-07-23 10:50:00,58.06,58.15,58.01,58.14,254075.0,53.1706,53.253,53.1248,53.2438,254075.0
2021-07-23 10:55:00,58.14,58.22,58.13,58.16,177074.0,53.2438,53.3171,53.2347,53.2621,177074.0
2021-07-23 11:00:00,58.15,58.23,58.15,58.18,247642.0,53.253,53.3262,53.253,53.2805,247642.0
2021-07-23 11:05:00,58.17,58.2,58.13,58.15,121905.0,53.2713,53.2988,53.2347,53.253,121905.0
2021-07-23 11:10:00,58.15,58.25,58.14,58.24,133107.0,53.253,53.3446,53.2438,53.3354,133107.0
2021-07-23 11:15:00,58.23,58.28,58.23,58.25,89254.0,53.3262,53.372,53.3262,53.3446,89254.0
2021-07-23 11:20:00,58.25,58.26,58.22,58.25,76385.0,53.3446,53.3537,53.3171,53.3446,76385.0
2021-07-23 11:25:00,58.25,58.35,58.25,58.35,84959.0,53.3446,53.4361,53.3446,53.4361,84959.0
2021-07-23 11:30:00,58.35,58.37,58.28,58.28,224932.0,53.4361,53.4545,53.372,53.372,224932.0
2021-07-23 11:35:00,58.28,58.31,58.25,58.29,80795.0,53.372,53.3995,53.3446,53.3812,80795.0
2021-07-23 11:40:00,58.29,58.32,58.28,58.28,52476.0,53.3812,53.4087,53.372,53.372,52476.0
2021-07-23 11:45:00,58.29,58.35,58.28,58.34,54823.0,53.3812,53.4361,53.372,53.427,54823.0
2021-07-23 11:50:00,58.33,58.37,58.31,58.32,93385.0,53.4178,53.4545,53.3995,53.4087,93385.0
2021-07-23 11:55:00,58.33,58.36,58.31,58.32,100953.0,53.4178,53.4453,53.3995,53.4087,100953.0
2021-07-23 12:00:00,58.33,58.35,58.32,58.35,49886.0,53.4178,53.4361,53.4087,53.4361,49886.0
2021-07-23 12:05:00,58.34,58.4,58.32,58.39,60255.0,53.427,53.4819,53.4087,53.4728,60255.0
2021-07-23 12:10:00,58.39,58.41,58.36,58.36,49694.0,53.4728,53.4911,53.4453,53.4453,49694.0
2021-07-23 12:15:00,58.36,58.37,58.33,58.37,84478.0,53.4453,53.4545,53.4178,53.4545,84478.0
2021-07-23 12:20:00,58.37,58.4,58.36,58.4,44331.0,53.4545,53.4819,53.4453,53.4819,44331.0
2021-07-23 12:25:00,58.4,58.41,58.33,58.35,40052.0,53.4819,53.4911,53.4178,53.4361,40052.0
2021-07-23 12:30:00,58.36,58.36,58.3,58.33,111790.0,53.4453,53.4453,53.3904,53.4178,111790.0
2021-07-23 12:35:00,58.33,58.36,58.32,58.36,26303.0,53.4178,53.4453,53.4087,53.4453,26303.0
2021-07-23 12:40:00,58.36,58.39,58.33,58.38,25366.0,53.4453,53.4728,53.4178,53.4636,25366.0
2021-07-23 12:45:00,58.39,58.47,58.38,58.45,45193.0,53.4728,53.546,53.4636,53.5277,45193.0
2021-07-23 12:50:00,58.45,58.47,58.42,58.47,45512.0,53.5277,53.546,53.5002,53.546,45512.0
2021-07-23 12:55:00,58.48,58.49,58.46,58.47,21134.0,53.5552,53.5644,53.5369,53.546,21134.0
2021-07-23 13:00:00,58.47,58.49,58.45,58.49,58190.0,53.546,53.5644,53.5277,53.5644,58190.0
2021-07-23 13:05:00,58.48,58.52,58.48,58.52,36360.0,53.5552,53.5918,53.5552,53.5918,36360.0
2021-07-23 13:10:00,58.52,58.57,58.51,58.56,46231.0,53.5918,53.6376,53.5827,53.6285,46231.0
2021-07-23 13:15:00,58.57,58.61,58.56,58.61,35418.0,53.6376,53.6742,53.6285,53.6742,35418.0
2021-07-23 13:20:00,58.61,58.65,58.59,58.65,39464.0,53.6742,53.7109,53.6559,53.7109,39464.0
2021-07-23 13:25:00,58.65,58.69,58.64,58.69,27534.0,53.7109,53.7475,53.7017,53.7475,27534.0
2021-07-23 13:30:00,58.69,58.72,58.67,58.72,51790.0,53.7475,53.775,53.7292,53.775,51790.0
2021-07-23 13:35:00,58.72,58.72,58.65,58.66,56207.0,53.775,53.775,53.7109,53.72,56207.0
2021-07-23 13:40:00,58.65,58.67,58.63,58.65,30273.0,53.7109,53.7292,53.6926,53.7109,30273.0
2021-07-23 13:45:00,58.64,58.65,58.61,58.65,45367.0,53.7017,53.7109,53.6742,53.7109,45367.0
2021-07-23 13:50:00,58.64,58.64,58.59,58.63,52737.0,53.7017,53.7017,53.6559,53.6926,52737.0
2021-07-23 13:55:00,58.63,58.65,58.6,58.62,23005.0,53.6926,53.7109,53.6651,53.6834,23005.0
2021-07-23 14:00:00,58.62,58.65,58.6,58.63,54708.0,53.6834,53.7109,53.6651,53.6926,54708.0
2021-07-23 14:05:00,58.63,58.63,58.57,58.58,67069.0,53.6926,53.6926,53.6376,53.6468,67069.0
2021-07-23 14:10:00,58.58,58.59,58.55,58.58,47472.0,53.6468,53.6559,53.6193,53.6468,47472.0
2021-07-23 14:15:00,58.58,58.58,58.54,58.55,64717.0,53.6468,53.6468,53.6101,53.6193,64717.0
2021-07-23 14:20:00,58.54,58.58,58.53,58.56,76751.0,53.6101,53.6468,53.601,53.6285,76751.0
2021-07-23 14:25:00,58.56,58.57,58.53,58.54,27656.0,53.6285,53.6376,53.601,53.6101,27656.0
2021-07-23 14:30:00,58.54,58.55,58.51,58.52,38552.0,53.6101,53.6193,53.5827,53.5918,38552.0
2021-07-23 14:35:00,58.52,58.54,58.49,58.53,96592.0,53.5918,53.6101,53.5644,53.601,96592.0
2021-07-23 14:40:00,58.53,58.54,58.51,58.53,81200.0,53.601,53.6101,53.5827,53.601,81200.0
2021-07-23 14:45:00,58.52,58.53,58.49,58.49,41601.0,53.5918,53.601,53.5644,53.5644,41601.0
2021-07-23 14:50:00,58.5,58.5,58.46,58.46,58915.0,53.5735,53.5735,53.5369,53.5369,58915.0
2021-07-23 14:55:00,58.47,58.48,58.45,58.45,70089.0,53.546,53.5552,53.5277,53.5277,70089.0
2021-07-23 15:00:00,58.46,58.47,58.42,58.43,71758.0,53.5369,53.546,53.5002,53.5094,71758.0
2021-07-23 15:05:00,58.43,58.49,58.43,58.48,70130.0,53.5094,53.5644,53.5094,53.5552,70130.0
2021-07-23 15:10:00,58.48,58.48,58.4,58.41,116324.0,53.5552,53.5552,53.4819,53.4911,116324.0
2021-07-23 15:15:00,58.41,58.42,58.37,58.42,212139.0,53.4911,53.5002,53.4545,53.5002,212139.0
2021-07-23 15:20:00,58.41,58.44,58.41,58.43,55202.0,53.4911,53.5186,53.4911,53.5094,55202.0
2021-07-23 15:25:00,58.44,58.44,58.39,58.39,78518.0,53.5186,53.5186,53.4728,53.4728,78518.0
2021-07-23 15:30:00,58.4,58.4,58.35,58.35,68989.0,53.4819,53.4819,53.4361,53.4361,68989.0
2021-07-23 15:35:00,58.36,58.44,58.35,58.43,103070.0,53.4453,53.5186,53.4361,53.5094,103070.0
2021-07-23 15:40:00,58.43,58.46,58.42,58.45,86436.0,53.5094,53.5369,53.5002,53.5277,86436.0
2021-07-23 15:45:00,58.45,58.47,58.44,58.45,171511.0,53.5277,53.546,53.5186,53.5277,171511.0
2021-07-23 15:50:00,58.44,58.45,58.32,58.35,575193.0,53.5186,53.5277,53.4087,53.4361,575193.0
2021-07-23 15:55:00,58.35,58.36,58.22,58.23,1004439.0,53.4361,53.4453,53.3171,53.3262,1004439.0
2021-07-26 09:30:00,57.52,57.54,57.14,57.2,429916.0,52.676,52.6944,52.328,52.383,429916.0
2021-07-26 09:35:00,57.2,57.52,57.16,57.5,220393.0,52.383,52.676,52.3464,52.6577,220393.0
2021-07-26 09:40:00,57.49,57.62,57.48,57.6,249970.0,52.6486,52.7676,52.6394,52.7493,249970.0
2021-07-26 09:45:00,57.59,57.59,57.3,57.31,197821.0,52.7401,52.7401,52.4746,52.4837,197821.0
2021-07-26 09:50:00,57.32,57.37,57.24,57.29,225458.0,52.4929,52.5387,52.4196,52.4654,225458.0
2021-07-26 09:55:00,57.3,57.34,57.2,57.22,167169.0,52.4746,52.5112,52.383,52.4013,167169.0
2021-07-26 10:00:00,57.23,57.27,57.16,57.23,204437.0,52.4105,52.4471,52.3464,52.4105,204437.0
2021-07-26 10:05:00,57.24,57.27,57.18,57.2,214926.0,52.4196,52.4471,52.3647,52.383,214926.0
2021-07-26 10:10:00,57.2,57.34,57.19,57.33,171194.0,52.383,52.5112,52.3738,52.502,171194.0
2021-07-26 10:15:00,57.34,57.36,57.25,57.32,129641.0,52.5112,52.5295,52.4288,52.4929,129641.0
2021-07-26 10:20:00,57.32,57.32,57.17,57.18,157011.0,52.4929,52.4929,52.3555,52.3647,157011.0
2021-07-26 10:25:00,57.18,57.28,57.13,57.18,140057.0,52.3647,52.4562,52.3189,52.3647,140057.0
2021-07-26 10:30:00,57.18,57.21,57.09,57.12,374041.0,52.3647,52.3921,52.2823,52.3097,374041.0
2021-07-26 10:35:00,57.12,57.21,57.07,57.18,308985.0,52.3097,52.3921,52.2639,52.3647,308985.0
2021-07-26 10:40:00,57.19,57.2,57.03,57.08,224381.0,52.3738,52.383,52.2273,52.2731,224381.0
2021-07-26 10:45:00,57.09,57.11,57.01,57.07,178213.0,52.2823,52.3006,52.209,52.2639,178213.0
2021-07-26 10:50:00,57.07,57.18,57.06,57.15,194056.0,52.2639,52.3647,52.2548,52.3372,194056.0
2021-07-26 10:55:00,57.15,57.2,57.14,57.18,126590.0,52.3372,52.383,52.328,52.3647,126590.0
2021-07-26 11:00:00,57.17,57.18,57.14,57.15,309799.0,52.3555,52.3647,52.328,52.3372,309799.0
2021-07-26 11:05:00,57.15,57.16,57.02,57.12,423853.0,52.3372,52.3464,52.2181,52.3097,423853.0
2021-07-26 11:10:00,57.11,57.16,57.08,57.15,196992.0,52.3006,52.3464,52.2731,52.3372,196992.0
2021-07-26 11:15:00,57.15,57.16,57.1,57.13,188477.0,52.3372,52.3464,52.2914,52.3189,188477.0
2021-07-26 11:20:00,57.13,57.16,57.13,57.15,229908.0,52.3189,52.3464,52.3189,52.3372,229908.0
2021-07-26 11:25:00,57.15,57.16,57.09,57.14,194717.0,52.3372,52.3464,52.2823,52.328,194717.0
2021-07-26 11:30:00,57.13,57.19,57.1,57.19,197650.0,52.3189,52.3738,52.2914,52.3738,197650.0
2021-07-26 11:35:00,57.2,57.22,57.12,57.13,169460.0,52.383,52.4013,52.3097,52.3189,169460.0
2021-07-26 11:40:00,57.13,57.15,57.1,57.13,95183.0,52.3189,52.3372,52.2914,52.3189,95183.0
2021-07-26 11:45:00,57.13,57.16,57.12,57.16,61448.0,52.3189,52.3464,52.3097,52.3464,61448.0
2021-07-26 11:50:00,57.15,57.15,57.08,57.09,67710.0,52.3372,52.3372,52.2731,52.2823,67710.0
2021-07-26 11:55:00,57.09,57.14,57.08,57.11,88506.0,52.2823,52.328,52.2731,52.3006,88506.0
2021-07-26 12:00:00,57.11,57.13,57.1,57.13,62951.0,52.3006,52.3189,52.2914,52.3189,62951.0
2021-07-26 12:05:00,57.12,57.13,57.06,57.06,47911.0,52.3097,52.3189,52.2548,52.2548,47911.0
2021-07-26 12:10:00,57.07,57.07,57.0,57.0,66080.0,52.2639,52.2639,52.1998,52.1998,66080.0
2021-07-26 12:15:00,56.99,57.04,56.99,57.01,61848.0,52.1907,52.2365,52.1907,52.209,61848.0
2021-07-26 12:20:00,57.01,57.02,56.99,57.0,66132.0,52.209,52.2181,52.1907,52.1998,66132.0
2021-07-26 12:25:00,56.99,57.0,56.92,56.93,90245.0,52.1907,52.1998,52.1266,52.1357,90245.0
2021-07-26 12:30:00,56.92,56.93,56.89,56.92,83564.0,52.1266,52.1357,52.0991,52.1266,83564.0
2021-07-26 12:35:00,56.92,56.93,56.89,56.9,35702.0,52.1266,52.1357,52.0991,52.1083,35702.0
2021-07-26 12:40:00,56.9,56.92,56.87,56.9,62611.0,52.1083,52.1266,52.0808,52.1083,62611.0
2021-07-26 12:45:00,56.9,56.9,56.86,56.88,42538.0,52.1083,52.1083,52.0716,52.0899,42538.0
2021-07-26 12:50:00,56.88,56.9,56.85,56.86,82734.0,52.0899,52.1083,52.0625,52.0716,82734.0
2021-07-26 12:55:00,56.87,56.89,56.85,56.87,77398.0,52.0808,52.0991,52.0625,52.0808,77398.0
2021-07-26 13:00:00,56.87,56.92,56.86,56.92,32652.0,52.0808,52.1266,52.0716,52.1266,32652.0
2021-07-26 13:05:00,56.91,56.92,56.88,56.9,61395.0,52.1174,52.1266,52.0899,52.1083,61395.0
2021-07-26 13:10:00,56.9,56.92,56.89,56.92,31944.0,52.1083,52.1266,52.0991,52.1266,31944.0
2021-07-26 13:15:00,56.92,56.94,56.9,56.93,44013.0,52.1266,52.1449,52.1083,52.1357,44013.0
2021-07-26 13:20:00,56.92,56.94,56.91,56.91,33380.0,52.1266,52.1449,52.1174,52.1174,33380.0
2021-07-26 13:25:00,56.92,56.92,56.89,56.9,17557.0,52.1266,52.1266,52.0991,52.1083,17557.0
2021-07-26 13:30:00,56.9,56.94,56.89,56.9,67734.0,52.1083,52.1449,52.0991,52.1083,67734.0
2021-07-26 13:35:00,56.91,56.91,56.87,56.89,58992.0,52.1174,52.1174,52.0808,52.0991,58992.0
2021-07-26 13:40:00,56.89,56.93,56.88,56.91,60790.0,52.0991,52.1357,52.0899,52.1174,60790.0
2021-07-26 13:45:00,56.91,56.92,56.9,56.92,61747.0,52.1174,52.1266,52.1083,52.1266,61747.0
2021-07-26 13:50:00,56.92,56.92,56.88,56.92,93466.0,52.1266,52.1266,52.0899,52.1266,93466.0
2021-07-26 13:55:00,56.92,56.92,56.87,56.89,35188.0,52.1266,52.1266,52.0808,52.0991,35188.0
2021-07-26 14:00:00,56.89,56.89,56.86,56.86,61464.0,52.0991,52.0991,52.0716,52.0716,61464.0
2021-07-26 14:05:00,56.86,56.88,56.85,56.86,73101.0,52.0716,52.0899,52.0625,52.0716,73101.0
2021-07-26 14:10:00,56.86,56.91,56.85,56.9,95127.0,52.0716,52.1174,52.0625,52.1083,95127.0
2021-07-26 14:15:00,56.89,56.9,56.86,56.89,52525.0,52.0991,52.1083,52.0716,52.0991,52525.0
2021-07-26 14:20:00,56.89,56.9,56.87,56.87,66974.0,52.0991,52.1083,52.0808,52.0808,66974.0
2021-07-26 14:25:00,56.87,56.9,56.85,56.9,97087.0,52.0808,52.1083,52.0625,52.1083,97087.0
2021-07-26 14:30:00,56.9,56.95,56.89,56.94,137552.0,52.1083,52.154,52.0991,52.1449,137552.0
2021-07-26 14:35:00,56.93,56.96,56.92,56.95,104011.0,52.1357,52.1632,52.1266,52.154,104011.0
2021-07-26 14:40:00,56.95,56.95,56.91,56.94,77066.0,52.154,52.154,52.1174,52.1449,77066.0
2021-07-26 14:45:00,56.94,56.94,56.9,56.91,42488.0,52.1449,52.1449,52.1083,52.1174,42488.0
2021-07-26 14:50:00,56.91,56.91,56.86,56.88,77552.0,52.1174,52.1174,52.0716,52.0899,77552.0
2021-07-26 14:55:00,56.88,56.9,56.86,56.88,57630.0,52.0899,52.1083,52.0716,52.0899,57630.0
2021-07-26 15:00:00,56.88,56.9,56.86,56.9,66621.0,52.0899,52.1083,52.0716,52.1083,66621.0
2021-07-26 15:05:00,56.9,56.9,56.85,56.86,74725.0,52.1083,52.1083,52.0625,52.0716,74725.0
2021-07-26 15:10:00,56.86,56.86,56.84,56.84,52310.0,52.0716,52.0716,52.0533,52.0533,52310.0
2021-07-26 15:15:00,56.84,56.86,56.83,56.84,74302.0,52.0533,52.0716,52.0441,52.0533,74302.0
2021-07-26 15:20:00,56.84,56.85,56.84,56.85,55450.0,52.0533,52.0625,52.0533,52.0625,55450.0
2021-07-26 15:25:00,56.85,56.86,56.83,56.84,99586.0,52.0625,52.0716,52.0441,52.0533,99586.0
2021-07-26 15:30:00,56.84,56.85,56.83,56.83,80333.0,52.0533,52.0625,52.0441,52.0441,80333.0
2021-07-26 15:35:00,56.84,56.84,56.82,56.83,57455.0,52.0533,52.0533,52.035,52.0441,57455.0
2021-07-26 15:40:00,56.82,56.88,56.82,56.84,134910.0,52.035,52.0899,52.035,52.0533,134910.0
2021-07-26 15:45:00,56.84,56.88,56.82,56.87,207467.0,52.0533,52.0899,52.035,52.0808,207467.0
2021-07-26 15:50:00,56.86,56.87,56.75,56.79,536045.0,52.0716,52.0808,51.9709,52.0075,536045.0
2021-07-26 15:55:00,56.79,56.8,56.75,56.79,644062.0,52.0075,52.0167,51.9709,52.0075,644062.0
2021-07-27 09:30:00,57.69,57.69,57.26,57.35,728932.0,52.8317,52.8317,52.4379,52.5204,728932.0
2021-07-27 09:35:00,57.35,57.4,57.25,57.29,532135.0,52.5204,52.5661,52.4288,52.4654,532135.0
2021-07-27 09:40:00,57.28,57.34,57.01,57.02,293515.0,52.4562,52.5112,52.209,52.2181,293515.0
2021-07-27 09:45:00,57.01,57.06,56.91,56.98,214961.0,52.209,52.2548,52.1174,52.1815,214961.0
2021-07-27 09:50:00,56.99,57.12,56.97,57.11,233527.0,52.1907,52.3097,52.1724,52.3006,233527.0
2021-07-27 09:55:00,57.13,57.13,56.94,57.03,380496.0,52.3189,52.3189,52.1449,52.2273,380496.0
2021-07-27 10:00:00,57.03,57.12,56.92,56.95,217801.0,52.2273,52.3097,52.1266,52.154,217801.0
2021-07-27 10:05:00,56.96,56.96,56.84,56.86,287095.0,52.1632,52.1632,52.0533,52.0716,287095.0
2021-07-27 10:10:00,56.86,56.89,56.76,56.77,343001.0,52.0716,52.0991,51.98,51.9892,343001.0
2021-07-27 10:15:00,56.78,56.87,56.75,56.87,200169.0,51.9984,52.0808,51.9709,52.0808,200169.0
2021-07-27 10:20:00,56.86,56.86,56.71,56.73,236279.0,52.0716,52.0716,51.9343,51.9526,236279.0
2021-07-27 10:25:00,56.73,56.75,56.58,56.62,286079.0,51.9526,51.9709,51.8152,51.8518,286079.0
2021-07-27 10:30:00,56.62,56.64,56.58,56.62,282667.0,51.8518,51.8701,51.8152,51.8518,282667.0
2021-07-27 10:35:00,56.61,56.8,56.61,56.73,344613.0,51.8427,52.0167,51.8427,51.9526,344613.0
2021-07-27 10:40:00,56.72,56.79,56.69,56.71,221391.0,51.9434,52.0075,51.9159,51.9343,221391.0
2021-07-27 10:45:00,56.71,56.79,56.67,56.75,190333.0,51.9343,52.0075,51.8976,51.9709,190333.0
2021-07-27 10:50:00,56.76,56.79,56.71,56.72,163738.0,51.98,52.0075,51.9343,51.9434,163738.0
2021-07-27 10:55:00,56.72,56.89,56.71,56.86,296746.0,51.9434,52.0991,51.9343,52.0716,296746.0
2021-07-27 11:00:00,56.86,56.96,56.85,56.92,229819.0,52.0716,52.1632,52.0625,52.1266,229819.0
2021-07-27 11:05:00,56.92,57.0,56.87,56.99,182392.0,52.1266,52.1998,52.0808,52.1907,182392.0
2021-07-27 11:10:00,57.0,57.08,56.98,57.02,153798.0,52.1998,52.2731,52.1815,52.2181,153798.0
2021-07-27 11:15:00,57.03,57.09,57.02,57.04,186155.0,52.2273,52.2823,52.2181,52.2365,186155.0
2021-07-27 11:20:00,57.04,57.09,57.02,57.07,194282.0,52.2365,52.2823,52.2181,52.2639,194282.0
2021-07-27 11:25:00,57.07,57.11,57.04,57.1,191155.0,52.2639,52.3006,52.2365,52.2914,191155.0
2021-07-27 11:30:00,57.09,57.17,57.06,57.17,347205.0,52.2823,52.3555,52.2548,52.3555,347205.0
2021-07-27 11:35:00,57.17,57.23,57.14,57.17,164051.0,52.3555,52.4105,52.328,52.3555,164051.0
2021-07-27 11:40:00,57.16,57.26,57.15,57.26,70186.0,52.3464,52.4379,52.3372,52.4379,70186.0
2021-07-27 11:45:00,57.26,57.32,57.25,57.3,63859.0,52.4379,52.4929,52.4288,52.4746,63859.0
2021-07-27 11:50:00,57.3,57.32,57.23,57.23,58284.0,52.4746,52.4929,52.4105,52.4105,58284.0
2021-07-27 11:55:00,57.23,57.31,57.23,57.29,90243.0,52.4105,52.4837,52.4105,52.4654,90243.0
2021-07-27 12:00:00,57.29,57.37,57.28,57.36,82977.0,52.4654,52.5387,52.4562,52.5295,82977.0
2021-07-27 12:05:00,57.36,57.42,57.32,57.42,157164.0,52.5295,52.5845,52.4929,52.5845,157164.0
2021-07-27 12:10:00,57.42,57.42,57.35,57.39,37643.0,52.5845,52.5845,52.5204,52.557,37643.0
2021-07-27 12:15:00,57.39,57.43,57.37,57.4,55732.0,52.557,52.5936,52.5387,52.5661,55732.0
2021-07-27 12:20:00,57.39,57.41,57.37,57.38,53420.0,52.557,52.5753,52.5387,52.5478,53420.0
2021-07-27 12:25:00,57.38,57.38,57.35,57.35,54923.0,52.5478,52.5478,52.5204,52.5204,54923.0
2021-07-27 12:30:00,57.35,57.35,57.27,57.29,79128.0,52.5204,52.5204,52.4471,52.4654,79128.0
2021-07-27 12:35:00,57.28,57.33,57.28,57.31,57435.0,52.4562,52.502,52.4562,52.4837,57435.0
2021-07-27 12:40:00,57.32,57.33,57.29,57.32,49828.0,52.4929,52.502,52.4654,52.4929,49828.0
2021-07-27 12:45:00,57.32,57.32,57.25,57.26,37983.0,52.4929,52.4929,52.4288,52.4379,37983.0
2021-07-27 12:50:00,57.26,57.29,57.25,57.27,68446.0,52.4379,52.4654,52.4288,52.4471,68446.0
2021-07-27 12:55:00,57.27,57.29,57.24,57.24,90129.0,52.4471,52.4654,52.4196,52.4196,90129.0
2021-07-27 13:00:00,57.25,57.28,57.22,57.22,76520.0,52.4288,52.4562,52.4013,52.4013,76520.0
2021-07-27 13:05:00,57.23,57.26,57.22,57.23,46131.0,52.4105,52.4379,52.4013,52.4105,46131.0
2021-07-27 13:10:00,57.23,57.25,57.22,57.23,40656.0,52.4105,52.4288,52.4013,52.4105,40656.0
2021-07-27 13:15:00,57.23,57.25,57.18,57.24,213372.0,52.4105,52.4288,52.3647,52.4196,213372.0
2021-07-27 13:20:00,57.24,57.33,57.22,57.33,86074.0,52.4196,52.502,52.4013,52.502,86074.0
2021-07-27 13:25:00,57.33,57.36,57.31,57.35,51188.0,52.502,52.5295,52.4837,52.5204,51188.0
2021-07-27 13:30:00,57.34,57.37,57.31,57.37,60112.0,52.5112,52.5387,52.4837,52.5387,60112.0
2021-07-27 13:35:00,57.37,57.39,57.36,57.38,97936.0,52.5387,52.557,52.5295,52.5478,97936.0
2021-07-27 13:40:00,57.38,57.38,57.31,57.37,82683.0,52.5478,52.5478,52.4837,52.5387,82683.0
2021-07-27 13:45:00,57.37,57.38,57.34,57.37,81705.0,52.5387,52.5478,52.5112,52.5387,81705.0
2021-07-27 13:50:00,57.37,57.38,57.34,57.37,114016.0,52.5387,52.5478,52.5112,52.5387,114016.0
2021-07-27 13:55:00,57.37,57.4,57.34,57.4,132346.0,52.5387,52.5661,52.5112,52.5661,132346.0
2021-07-27 14:00:00,57.4,57.45,57.39,57.44,107828.0,52.5661,52.6119,52.557,52.6028,107828.0
2021-07-27 14:05:00,57.44,57.47,57.42,57.46,158663.0,52.6028,52.6302,52.5845,52.6211,158663.0
2021-07-27 14:10:00,57.46,57.48,57.44,57.45,101629.0,52.6211,52.6394,52.6028,52.6119,101629.0
2021-07-27 14:15:00,57.45,57.47,57.44,57.46,111881.0,52.6119,52.6302,52.6028,52.6211,111881.0
2021-07-27 14:20:00,57.46,57.48,57.44,57.44,198263.0,52.6211,52.6394,52.6028,52.6028,198263.0
2021-07-27 14:25:00,57.45,57.45,57.41,57.42,86377.0,52.6119,52.6119,52.5753,52.5845,86377.0
2021-07-27 14:30:00,57.42,57.43,57.41,57.41,59089.0,52.5845,52.5936,52.5753,52.5753,59089.0
2021-07-27 14:35:00,57.42,57.44,57.37,57.38,64601.0,52.5845,52.6028,52.5387,52.5478,64601.0
2021-07-27 14:40:00,57.38,57.42,57.37,57.41,85560.0,52.5478,52.5845,52.5387,52.5753,85560.0
2021-07-27 14:45:00,57.41,57.48,57.41,57.46,68396.0,52.5753,52.6394,52.5753,52.6211,68396.0
2021-07-27 14:50:00,57.46,57.46,57.42,57.45,52886.0,52.6211,52.6211,52.5845,52.6119,52886.0
2021-07-27 14:55:00,57.45,57.5,57.45,57.5,102887.0,52.6119,52.6577,52.6119,52.6577,102887.0
2021-07-27 15:00:00,57.49,57.5,57.45,57.45,94214.0,52.6486,52.6577,52.6119,52.6119,94214.0
2021-07-27 15:05:00,57.46,57.47,57.44,57.46,53889.0,52.6211,52.6302,52.6028,52.6211,53889.0
2021-07-27 15:10:00,57.46,57.48,57.45,57.46,74034.0,52.6211,52.6394,52.6119,52.6211,74034.0
2021-07-27 15:15:00,57.46,57.49,57.45,57.48,63721.0,52.6211,52.6486,52.6119,52.6394,63721.0
2021-07-27 15:20:00,57.48,57.49,57.45,57.45,57363.0,52.6394,52.6486,52.6119,52.6119,57363.0
2021-07-27 15:25:00,57.45,57.48,57.44,57.48,76803.0,52.6119,52.6394,52.6028,52.6394,76803.0
2021-07-27 15:30:00,57.48,57.49,57.4,57.4,180851.0,52.6394,52.6486,52.5661,52.5661,180851.0
2021-07-27 15:35:00,57.41,57.46,57.39,57.46,146796.0,52.5753,52.6211,52.557,52.6211,146796.0
2021-07-27 15:40:00,57.46,57.49,57.45,57.48,92794.0,52.6211,52.6486,52.6119,52.6394,92794.0
2021-07-27 15:45:00,57.48,57.51,57.46,57.49,155063.0,52.6394,52.6669,52.6211,52.6486,155063.0
2021-07-27 15:50:00,57.5,57.53,57.47,57.52,391260.0,52.6577,52.6852,52.6302,52.676,391260.0
2021-07-27 15:55:00,57.52,57.53,57.43,57.45,655822.0,52.676,52.6852,52.5936,52.6119,655822.0
2021-07-28 09:30:00,57.05,57.08,56.87,57.05,442598.0,52.2456,52.2731,52.0808,52.2456,442598.0
2021-07-28 09:35:00,57.06,57.17,57.05,57.15,154009.0,52.2548,52.3555,52.2456,52.3372,154009.0
2021-07-28 09:40:00,57.15,57.22,56.98,57.14,278503.0,52.3372,52.4013,52.1815,52.328,278503.0
2021-07-28 09:45:00,57.15,57.18,57.08,57.16,194384.0,52.3372,52.3647,52.2731,52.3464,194384.0
2021-07-28 09:50:00,57.15,57.37,57.13,57.33,233593.0,52.3372,52.5387,52.3189,52.502,233593.0
2021-07-28 09:55:00,57.31,57.37,57.27,57.31,130836.0,52.4837,52.5387,52.4471,52.4837,130836.0
2021-07-28 10:00:00,57.31,57.4,57.27,57.31,176557.0,52.4837,52.5661,52.4471,52.4837,176557.0
2021-07-28 10:05:00,57.31,57.37,57.2,57.2,199875.0,52.4837,52.5387,52.383,52.383,199875.0
2021-07-28 10:10:00,57.19,57.31,57.19,57.3,314797.0,52.3738,52.4837,52.3738,52.4746,314797.0
2021-07-28 10:15:00,57.31,57.43,57.26,57.43,152046.0,52.4837,52.5936,52.4379,52.5936,152046.0
2021-07-28 10:20:00,57.42,57.42,57.33,57.36,156358.0,52.5845,52.5845,52.502,52.5295,156358.0
2021-07-28 10:25:00,57.36,57.37,57.21,57.23,143371.0,52.5295,52.5387,52.3921,52.4105,143371.0
2021-07-28 10:30:00,57.22,57.33,57.21,57.28,101133.0,52.4013,52.502,52.3921,52.4562,101133.0
2021-07-28 10:35:00,57.28,57.33,57.22,57.25,124366.0,52.4562,52.502,52.4013,52.4288,124366.0
2021-07-28 10:40:00,57.25,57.26,57.13,57.14,170569.0,52.4288,52.4379,52.3189,52.328,170569.0
2021-07-28 10:45:00,57.15,57.16,57.03,57.09,313755.0,52.3372,52.3464,52.2273,52.2823,313755.0
2021-07-28 10:50:00,57.1,57.21,57.08,57.21,130830.0,52.2914,52.3921,52.2731,52.3921,130830.0
2021-07-28 10:55:00,57.2,57.28,57.19,57.23,84041.0,52.383,52.4562,52.3738,52.4105,84041.0
2021-07-28 11:00:00,57.23,57.3,57.2,57.26,117599.0,52.4105,52.4746,52.383,52.4379,117599.0
2021-07-28 11:05:00,57.27,57.3,57.24,57.25,87194.0,52.4471,52.4746,52.4196,52.4288,87194.0
2021-07-28 11:10:00,57.24,57.28,57.22,57.26,124301.0,52.4196,52.4562,52.4013,52.4379,124301.0
2021-07-28 11:15:00,57.26,57.29,57.23,57.26,138812.0,52.4379,52.4654,52.4105,52.4379,138812.0
2021-07-28 11:20:00,57.26,57.27,57.2,57.23,96500.0,52.4379,52.4471,52.383,52.4105,96500.0
2021-07-28 11:25:00,57.23,57.23,57.18,57.19,100182.0,52.4105,52.4105,52.3647,52.3738,100182.0
2021-07-28 11:30:00,57.19,57.25,57.16,57.25,225821.0,52.3738,52.4288,52.3464,52.4288,225821.0
2021-07-28 11:35:00,57.26,57.31,57.25,57.29,172717.0,52.4379,52.4837,52.4288,52.4654,172717.0
2021-07-28 11:40:00,57.3,57.33,57.29,57.32,38816.0,52.4746,52.502,52.4654,52.4929,38816.0
2021-07-28 11:45:00,57.33,57.36,57.31,57.35,41563.0,52.502,52.5295,52.4837,52.5204,41563.0
2021-07-28 11:50:00,57.35,57.38,57.33,57.38,48843.0,52.5204,52.5478,52.502,52.5478,48843.0
2021-07-28 11:55:00,57.38,57.38,57.3,57.31,89525.0,52.5478,52.5478,52.4746,52.4837,89525.0
2021-07-28 12:00:00,57.32,57.32,57.29,57.3,37930.0,52.4929,52.4929,52.4654,52.4746,37930.0
2021-07-28 12:05:00,57.3,57.32,57.29,57.31,30710.0,52.4746,52.4929,52.4654,52.4837,30710.0
2021-07-28 12:10:00,57.31,57.34,57.3,57.31,48950.0,52.4837,52.5112,52.4746,52.4837,48950.0
2021-07-28 12:15:00,57.31,57.34,57.29,57.3,63021.0,52.4837,52.5112,52.4654,52.4746,63021.0
2021-07-28 12:20:00,57.3,57.3,57.25,57.27,92170.0,52.4746,52.4746,52.4288,52.4471,92170.0
2021-07-28 12:25:00,57.27,57.3,57.26,57.29,67484.0,52.4471,52.4746,52.4379,52.4654,67484.0
2021-07-28 12:30:00,57.3,57.3,57.25,57.27,102000.0,52.4746,52.4746,52.4288,52.4471,102000.0
2021-07-28 12:35:00,57.28,57.28,57.23,57.23,45856.0,52.4562,52.4562,52.4105,52.4105,45856.0
2021-07-28 12:40:00,57.24,57.25,57.19,57.2,29951.0,52.4196,52.4288,52.3738,52.383,29951.0
2021-07-28 12:45:00,57.2,57.2,57.16,57.17,22487.0,52.383,52.383,52.3464,52.3555,22487.0
2021-07-28 12:50:00,57.17,57.2,57.15,57.15,99890.0,52.3555,52.383,52.3372,52.3372,99890.0
2021-07-28 12:55:00,57.15,57.22,57.14,57.22,71959.0,52.3372,52.4013,52.328,52.4013,71959.0
2021-07-28 13:00:00,57.22,57.23,57.2,57.2,30197.0,52.4013,52.4105,52.383,52.383,30197.0
2021-07-28 13:05:00,57.21,57.22,57.19,57.22,49154.0,52.3921,52.4013,52.3738,52.4013,49154.0
2021-07-28 13:10:00,57.22,57.23,57.17,57.18,37350.0,52.4013,52.4105,52.3555,52.3647,37350.0
2021-07-28 13:15:00,57.18,57.19,57.15,57.17,32961.0,52.3647,52.3738,52.3372,52.3555,32961.0
2021-07-28 13:20:00,57.17,57.17,57.14,57.17,45257.0,52.3555,52.3555,52.328,52.3555,45257.0
2021-07-28 13:25:00,57.17,57.17,57.12,57.12,41815.0,52.3555,52.3555,52.3097,52.3097,41815.0
2021-07-28 13:30:00,57.12,57.14,57.12,57.12,24405.0,52.3097,52.328,52.3097,52.3097,24405.0
2021-07-28 13:35:00,57.12,57.12,57.1,57.1,39252.0,52.3097,52.3097,52.2914,52.2914,39252.0
2021-07-28 13:40:00,57.1,57.11,57.09,57.11,49899.0,52.2914,52.3006,52.2823,52.3006,49899.0
2021-07-28 13:45:00,57.11,57.13,57.1,57.13,65263.0,52.3006,52.3189,52.2914,52.3189,65263.0
2021-07-28 13:50:00,57.13,57.14,57.11,57.11,39912.0,52.3189,52.328,52.3006,52.3006,39912.0
2021-07-28 13:55:00,57.11,57.11,57.08,57.09,63394.0,52.3006,52.3006,52.2731,52.2823,63394.0
2021-07-28 14:00:00,57.08,57.11,56.97,57.04,106855.0,52.2731,52.3006,52.1724,52.2365,106855.0
2021-07-28 14:05:00,57.04,57.04,56.99,57.0,62819.0,52.2365,52.2365,52.1907,52.1998,62819.0
2021-07-28 14:10:00,57.0,57.06,56.99,57.03,51771.0,52.1998,52.2548,52.1907,52.2273,51771.0
2021-07-28 14:15:00,57.03,57.06,57.01,57.03,54810.0,52.2273,52.2548,52.209,52.2273,54810.0
2021-07-28 14:20:00,57.03,57.07,57.02,57.07,62101.0,52.2273,52.2639,52.2181,52.2639,62101.0
2021-07-28 14:25:00,57.07,57.07,57.03,57.05,50509.0,52.2639,52.2639,52.2273,52.2456,50509.0
2021-07-28 14:30:00,57.05,57.12,57.05,57.1,53551.0,52.2456,52.3097,52.2456,52.2914,53551.0
2021-07-28 14:35:00,57.11,57.12,57.04,57.12,92482.0,52.3006,52.3097,52.2365,52.3097,92482.0
2021-07-28 14:40:00,57.11,57.15,57.1,57.11,36087.0,52.3006,52.3372,52.2914,52.3006,36087.0
2021-07-28 14:45:00,57.11,57.15,57.09,57.14,56950.0,52.3006,52.3372,52.2823,52.328,56950.0
2021-07-28 14:50:00,57.14,57.15,57.1,57.12,100324.0,52.328,52.3372,52.2914,52.3097,100324.0
2021-07-28 14:55:00,57.12,57.14,57.1,57.1,51436.0,52.3097,52.328,52.2914,52.2914,51436.0
2021-07-28 15:00:00,57.11,57.15,57.1,57.12,76930.0,52.3006,52.3372,52.2914,52.3097,76930.0
2021-07-28 15:05:00,57.11,57.15,57.1,57.15,47427.0,52.3006,52.3372,52.2914,52.3372,47427.0
2021-07-28 15:10:00,57.15,57.15,57.1,57.12,40854.0,52.3372,52.3372,52.2914,52.3097,40854.0
2021-07-28 15:15:00,57.11,57.14,57.1,57.11,64361.0,52.3006,52.328,52.2914,52.3006,64361.0
2021-07-28 15:20:00,57.11,57.12,57.08,57.09,58960.0,52.3006,52.3097,52.2731,52.2823,58960.0
2021-07-28 15:25:00,57.09,57.1,57.05,57.05,107701.0,52.2823,52.2914,52.2456,52.2456,107701.0
2021-07-28 15:30:00,57.06,57.08,57.03,57.04,99870.0,52.2548,52.2731,52.2273,52.2365,99870.0
2021-07-28 15:35:00,57.04,57.05,57.01,57.02,94790.0,52.2365,52.2456,52.209,52.2181,94790.0
2021-07-28 15:40:00,57.01,57.03,56.99,57.03,187164.0,52.209,52.2273,52.1907,52.2273,187164.0
2021-07-28 15:45:00,57.03,57.06,56.99,56.99,162226.0,52.2273,52.2548,52.1907,52.1907,162226.0
2021-07-28 15:50:00,56.99,57.01,56.89,56.9,388964.0,52.1907,52.209,52.0991,52.1083,388964.0
2021-07-28 15:55:00,56.89,56.9,56.81,56.83,517860.0,52.0991,52.1083,52.0258,52.0441,517860.0
2021-07-29 09:30:00,58.02,58.2,57.74,58.2,587622.0,53.1339,53.2988,52.8775,53.2988,587622.0
2021-07-29 09:35:00,58.19,58.56,58.08,58.52,333021.0,53.2896,53.6285,53.1889,53.5918,333021.0
2021-07-29 09:40:00,58.52,58.55,58.26,58.39,254508.0,53.5918,53.6193,53.3537,53.4728,254508.0
2021-07-29 09:45:00,58.4,58.6,58.4,58.53,222051.0,53.4819,53.6651,53.4819,53.601,222051.0
2021-07-29 09:50:00,58.52,58.52,58.13,58.2,394369.0,53.5918,53.5918,53.2347,53.2988,394369.0
2021-07-29 09:55:00,58.19,58.42,58.08,58.39,209595.0,53.2896,53.5002,53.1889,53.4728,209595.0
2021-07-29 10:00:00,58.38,58.42,58.17,58.35,325500.0,53.4636,53.5002,53.2713,53.4361,325500.0
2021-07-29 10:05:00,58.34,58.39,58.23,58.24,119108.0,53.427,53.4728,53.3262,53.3354,119108.0
2021-07-29 10:10:00,58.25,58.28,58.15,58.21,188557.0,53.3446,53.372,53.253,53.3079,188557.0
2021-07-29 10:15:00,58.2,58.23,58.08,58.1,215930.0,53.2988,53.3262,53.1889,53.2072,215930.0
2021-07-29 10:20:00,58.09,58.17,58.01,58.14,271995.0,53.198,53.2713,53.1248,53.2438,271995.0
2021-07-29 10:25:00,58.13,58.26,58.04,58.26,247679.0,53.2347,53.3537,53.1522,53.3537,247679.0
2021-07-29 10:30:00,58.25,58.26,58.01,58.02,197683.0,53.3446,53.3537,53.1248,53.1339,197683.0
2021-07-29 10:35:00,58.02,58.03,57.93,57.96,165221.0,53.1339,53.1431,53.0515,53.079,165221.0
2021-07-29 10:40:00,57.95,58.09,57.95,57.99,128880.0,53.0698,53.198,53.0698,53.1065,128880.0
2021-07-29 10:45:00,57.99,58.09,57.98,58.06,177089.0,53.1065,53.198,53.0973,53.1706,177089.0
2021-07-29 10:50:00,58.06,58.12,57.98,57.99,135870.0,53.1706,53.2255,53.0973,53.1065,135870.0
2021-07-29 10:55:00,57.99,58.01,57.93,58.0,87312.0,53.1065,53.1248,53.0515,53.1156,87312.0
2021-07-29 11:00:00,57.99,58.01,57.87,57.9,88173.0,53.1065,53.1248,52.9966,53.024,88173.0
2021-07-29 11:05:00,57.9,57.9,57.77,57.8,75958.0,53.024,53.024,52.905,52.9325,75958.0
2021-07-29 11:10:00,57.79,57.81,57.7,57.73,75584.0,52.9233,52.9416,52.8409,52.8684,75584.0
2021-07-29 11:15:00,57.73,57.82,57.7,57.76,83313.0,52.8684,52.9508,52.8409,52.8958,83313.0
2021-07-29 11:20:00,57.74,57.78,57.66,57.68,72408.0,52.8775,52.9141,52.8042,52.8226,72408.0
2021-07-29 11:25:00,57.67,57.78,57.65,57.77,85260.0,52.8134,52.9141,52.7951,52.905,85260.0
2021-07-29 11:30:00,57.77,57.78,57.68,57.73,89466.0,52.905,52.9141,52.8226,52.8684,89466.0
2021-07-29 11:35:00,57.73,57.73,57.55,57.58,100722.0,52.8684,52.8684,52.7035,52.731,100722.0
2021-07-29 11:40:00,57.58,57.61,57.57,57.59,33833.0,52.731,52.7585,52.7218,52.7401,33833.0
2021-07-29 11:45:00,57.6,57.67,57.59,57.67,35474.0,52.7493,52.8134,52.7401,52.8134,35474.0
2021-07-29 11:50:00,57.67,57.67,57.58,57.59,29264.0,52.8134,52.8134,52.731,52.7401,29264.0
2021-07-29 11:55:00,57.59,57.6,57.55,57.57,97125.0,52.7401,52.7493,52.7035,52.7218,97125.0
2021-07-29 12:00:00,57.57,57.65,57.56,57.62,39817.0,52.7218,52.7951,52.7127,52.7676,39817.0
2021-07-29 12:05:00,57.62,57.66,57.57,57.59,79367.0,52.7676,52.8042,52.7218,52.7401,79367.0
2021-07-29 12:10:00,57.59,57.6,57.53,57.54,56815.0,52.7401,52.7493,52.6852,52.6944,56815.0
2021-07-29 12:15:00,57.54,57.56,57.5,57.52,55623.0,52.6944,52.7127,52.6577,52.676,55623.0
2021-07-29 12:20:00,57.52,57.56,57.51,57.53,34626.0,52.676,52.7127,52.6669,52.6852,34626.0
2021-07-29 12:25:00,57.52,57.56,57.51,57.54,54740.0,52.676,52.7127,52.6669,52.6944,54740.0
2021-07-29 12:30:00,57.54,57.61,57.53,57.61,44452.0,52.6944,52.7585,52.6852,52.7585,44452.0
2021-07-29 12:35:00,57.62,57.66,57.6,57.63,32622.0,52.7676,52.8042,52.7493,52.7768,32622.0
2021-07-29 12:40:00,57.63,57.67,57.6,57.61,20196.0,52.7768,52.8134,52.7493,52.7585,20196.0
2021-07-29 12:45:00,57.6,57.62,57.57,57.58,34312.0,52.7493,52.7676,52.7218,52.731,34312.0
2021-07-29 12:50:00,57.58,57.63,57.58,57.63,19304.0,52.731,52.7768,52.731,52.7768,19304.0
2021-07-29 12:55:00,57.63,57.64,57.59,57.62,33758.0,52.7768,52.7859,52.7401,52.7676,33758.0
2021-07-29 13:00:00,57.62,57.67,57.61,57.66,30898.0,52.7676,52.8134,52.7585,52.8042,30898.0
2021-07-29 13:05:00,57.67,57.7,57.66,57.69,41596.0,52.8134,52.8409,52.8042,52.8317,41596.0
2021-07-29 13:10:00,57.69,57.74,57.65,57.66,45887.0,52.8317,52.8775,52.7951,52.8042,45887.0
2021-07-29 13:15:00,57.66,57.66,57.6,57.61,34311.0,52.8042,52.8042,52.7493,52.7585,34311.0
2021-07-29 13:20:00,57.61,57.7,57.6,57.7,49126.0,52.7585,52.8409,52.7493,52.8409,49126.0
2021-07-29 13:25:00,57.69,57.72,57.68,57.69,36092.0,52.8317,52.8592,52.8226,52.8317,36092.0
2021-07-29 13:30:00,57.69,57.74,57.68,57.73,34833.0,52.8317,52.8775,52.8226,52.8684,34833.0
2021-07-29 13:35:00,57.72,57.73,57.68,57.68,22689.0,52.8592,52.8684,52.8226,52.8226,22689.0
2021-07-29 13:40:00,57.68,57.68,57.63,57.64,45831.0,52.8226,52.8226,52.7768,52.7859,45831.0
2021-07-29 13:45:00,57.64,57.64,57.58,57.59,23432.0,52.7859,52.7859,52.731,52.7401,23432.0
2021-07-29 13:50:00,57.58,57.65,57.58,57.59,43355.0,52.731,52.7951,52.731,52.7401,43355.0
2021-07-29 13:55:00,57.6,57.6,57.56,57.57,48277.0,52.7493,52.7493,52.7127,52.7218,48277.0
2021-07-29 14:00:00,57.57,57.6,57.55,57.6,26392.0,52.7218,52.7493,52.7035,52.7493,26392.0
2021-07-29 14:05:00,57.59,57.6,57.56,57.57,37626.0,52.7401,52.7493,52.7127,52.7218,37626.0
2021-07-29 14:10:00,57.57,57.6,57.57,57.6,21842.0,52.7218,52.7493,52.7218,52.7493,21842.0
2021-07-29 14:15:00,57.59,57.6,57.56,57.58,45842.0,52.7401,52.7493,52.7127,52.731,45842.0
2021-07-29 14:20:00,57.58,57.61,57.57,57.6,30202.0,52.731,52.7585,52.7218,52.7493,30202.0
2021-07-29 14:25:00,57.6,57.6,57.58,57.59,22414.0,52.7493,52.7493,52.731,52.7401,22414.0
2021-07-29 14:30:00,57.59,57.66,57.59,57.62,60827.0,52.7401,52.8042,52.7401,52.7676,60827.0
2021-07-29 14:35:00,57.62,57.64,57.59,57.61,43080.0,52.7676,52.7859,52.7401,52.7585,43080.0
2021-07-29 14:40:00,57.61,57.61,57.56,57.57,54469.0,52.7585,52.7585,52.7127,52.7218,54469.0
2021-07-29 14:45:00,57.57,57.59,57.56,57.59,28810.0,52.7218,52.7401,52.7127,52.7401,28810.0
2021-07-29 14:50:00,57.59,57.63,57.58,57.63,27734.0,52.7401,52.7768,52.731,52.7768,27734.0
2021-07-29 14:55:00,57.63,57.66,57.63,57.64,24752.0,52.7768,52.8042,52.7768,52.7859,24752.0
2021-07-29 15:00:00,57.64,57.68,57.63,57.68,42561.0,52.7859,52.8226,52.7768,52.8226,42561.0
2021-07-29 15:05:00,57.67,57.7,57.65,57.67,26181.0,52.8134,52.8409,52.7951,52.8134,26181.0
2021-07-29 15:10:00,57.66,57.69,57.64,57.65,42274.0,52.8042,52.8317,52.7859,52.7951,42274.0
2021-07-29 15:15:00,57.64,57.67,57.62,57.67,44830.0,52.7859,52.8134,52.7676,52.8134,44830.0
2021-07-29 15:20:00,57.67,57.67,57.63,57.64,27244.0,52.8134,52.8134,52.7768,52.7859,27244.0
2021-07-29 15:25:00,57.64,57.64,57.59,57.61,54120.0,52.7859,52.7859,52.7401,52.7585,54120.0
2021-07-29 15:30:00,57.61,57.61,57.57,57.6,59079.0,52.7585,52.7585,52.7218,52.7493,59079.0
2021-07-29 15:35:00,57.6,57.62,57.57,57.57,75136.0,52.7493,52.7676,52.7218,52.7218,75136.0
2021-07-29 15:40:00,57.58,57.59,57.56,57.57,95304.0,52.731,52.7401,52.7127,52.7218,95304.0
2021-07-29 15:45:00,57.57,57.58,57.54,57.55,140042.0,52.7218,52.731,52.6944,52.7035,140042.0
2021-07-29 15:50:00,57.55,57.59,57.54,57.59,187485.0,52.7035,52.7401,52.6944,52.7401,187485.0
2021-07-29 15:55:00,57.58,57.65,57.54,57.65,268856.0,52.731,52.7951,52.6944,52.7951,268856.0
2021-07-30 09:30:00,57.45,57.67,57.45,57.46,251807.0,52.6119,52.8134,52.6119,52.6211,251807.0
2021-07-30 09:35:00,57.46,57.5,57.34,57.48,132971.0,52.6211,52.6577,52.5112,52.6394,132971.0
2021-07-30 09:40:00,57.48,57.49,57.38,57.44,93653.0,52.6394,52.6486,52.5478,52.6028,93653.0
2021-07-30 09:45:00,57.44,57.46,57.36,57.37,64417.0,52.6028,52.6211,52.5295,52.5387,64417.0
2021-07-30 09:50:00,57.37,57.57,57.36,57.57,99018.0,52.5387,52.7218,52.5295,52.7218,99018.0
2021-07-30 09:55:00,57.58,57.65,57.48,57.5,136712.0,52.731,52.7951,52.6394,52.6577,136712.0
2021-07-30 10:00:00,57.49,57.49,57.31,57.41,110259.0,52.6486,52.6486,52.4837,52.5753,110259.0
2021-07-30 10:05:00,57.41,57.46,57.35,57.42,67465.0,52.5753,52.6211,52.5204,52.5845,67465.0
2021-07-30 10:10:00,57.42,57.43,57.37,57.42,88041.0,52.5845,52.5936,52.5387,52.5845,88041.0
2021-07-30 10:15:00,57.42,57.46,57.39,57.4,59432.0,52.5845,52.6211,52.557,52.5661,59432.0
2021-07-30 10:20:00,57.4,57.51,57.38,57.5,68590.0,52.5661,52.6669,52.5478,52.6577,68590.0
2021-07-30 10:25:00,57.49,57.5,57.38,57.4,69522.0,52.6486,52.6577,52.5478,52.5661,69522.0
2021-07-30 10:30:00,57.4,57.41,57.34,57.34,42172.0,52.5661,52.5753,52.5112,52.5112,42172.0
2021-07-30 10:35:00,57.35,57.47,57.35,57.44,95171.0,52.5204,52.6302,52.5204,52.6028,95171.0
2021-07-30 10:40:00,57.43,57.56,57.43,57.49,135563.0,52.5936,52.7127,52.5936,52.6486,135563.0
2021-07-30 10:45:00,57.5,57.52,57.43,57.44,68547.0,52.6577,52.676,52.5936,52.6028,68547.0
2021-07-30 10:50:00,57.43,57.48,57.4,57.47,77676.0,52.5936,52.6394,52.5661,52.6302,77676.0
2021-07-30 10:55:00,57.47,57.47,57.36,57.38,69640.0,52.6302,52.6302,52.5295,52.5478,69640.0
2021-07-30 11:00:00,57.38,57.38,57.29,57.33,55436.0,52.5478,52.5478,52.4654,52.502,55436.0
2021-07-30 11:05:00,57.32,57.43,57.3,57.42,74875.0,52.4929,52.5936,52.4746,52.5845,74875.0
2021-07-30 11:10:00,57.42,57.45,57.39,57.43,50433.0,52.5845,52.6119,52.557,52.5936,50433.0
2021-07-30 11:15:00,57.44,57.46,57.42,57.46,68592.0,52.6028,52.6211,52.5845,52.6211,68592.0
2021-07-30 11:20:00,57.45,57.47,57.38,57.42,79716.0,52.6119,52.6302,52.5478,52.5845,79716.0
2021-07-30 11:25:00,57.42,57.43,57.37,57.41,50214.0,52.5845,52.5936,52.5387,52.5753,50214.0
2021-07-30 11:30:00,57.42,57.47,57.32,57.35,92817.0,52.5845,52.6302,52.4929,52.5204,92817.0
2021-07-30 11:35:00,57.35,57.39,57.32,57.32,54937.0,52.5204,52.557,52.4929,52.4929,54937.0
2021-07-30 11:40:00,57.33,57.36,57.31,57.32,56547.0,52.502,52.5295,52.4837,52.4929,56547.0
2021-07-30 11:45:00,57.32,57.33,57.29,57.32,63555.0,52.4929,52.502,52.4654,52.4929,63555.0
2021-07-30 11:50:00,57.32,57.32,57.29,57.3,35376.0,52.4929,52.4929,52.4654,52.4746,35376.0
2021-07-30 11:55:00,57.3,57.34,57.29,57.33,24155.0,52.4746,52.5112,52.4654,52.502,24155.0
2021-07-30 12:00:00,57.33,57.35,57.31,57.34,43342.0,52.502,52.5204,52.4837,52.5112,43342.0
2021-07-30 12:05:00,57.33,57.35,57.32,57.32,17172.0,52.502,52.5204,52.4929,52.4929,17172.0
2021-07-30 12:10:00,57.32,57.34,57.31,57.32,44544.0,52.4929,52.5112,52.4837,52.4929,44544.0
2021-07-30 12:15:00,57.32,57.36,57.32,57.36,35698.0,52.4929,52.5295,52.4929,52.5295,35698.0
2021-07-30 12:20:00,57.36,57.36,57.33,57.35,31408.0,52.5295,52.5295,52.502,52.5204,31408.0
2021-07-30 12:25:00,57.35,57.35,57.31,57.32,26350.0,52.5204,52.5204,52.4837,52.4929,26350.0
2021-07-30 12:30:00,57.31,57.35,57.31,57.33,37698.0,52.4837,52.5204,52.4837,52.502,37698.0
2021-07-30 12:35:00,57.33,57.35,57.32,57.33,13155.0,52.502,52.5204,52.4929,52.502,13155.0
2021-07-30 12:40:00,57.33,57.35,57.32,57.33,29606.0,52.502,52.5204,52.4929,52.502,29606.0
2021-07-30 12:45:00,57.33,57.35,57.32,57.33,51044.0,52.502,52.5204,52.4929,52.502,51044.0
2021-07-30 12:50:00,57.33,57.33,57.27,57.28,79669.0,52.502,52.502,52.4471,52.4562,79669.0
2021-07-30 12:55:00,57.29,57.3,57.28,57.29,11573.0,52.4654,52.4746,52.4562,52.4654,11573.0
2021-07-30 13:00:00,57.29,57.3,57.26,57.27,48760.0,52.4654,52.4746,52.4379,52.4471,48760.0
2021-07-30 13:05:00,57.27,57.3,57.25,57.29,34066.0,52.4471,52.4746,52.4288,52.4654,34066.0
2021-07-30 13:10:00,57.29,57.31,57.28,57.29,22334.0,52.4654,52.4837,52.4562,52.4654,22334.0
2021-07-30 13:15:00,57.29,57.3,57.26,57.28,31491.0,52.4654,52.4746,52.4379,52.4562,31491.0
2021-07-30 13:20:00,57.28,57.3,57.27,57.27,29304.0,52.4562,52.4746,52.4471,52.4471,29304.0
2021-07-30 13:25:00,57.27,57.29,57.25,57.26,40120.0,52.4471,52.4654,52.4288,52.4379,40120.0
2021-07-30 13:30:00,57.26,57.31,57.26,57.31,28766.0,52.4379,52.4837,52.4379,52.4837,28766.0
2021-07-30 13:35:00,57.32,57.32,57.29,57.29,15786.0,52.4929,52.4929,52.4654,52.4654,15786.0
2021-07-30 13:40:00,57.29,57.31,57.28,57.29,29323.0,52.4654,52.4837,52.4562,52.4654,29323.0
2021-07-30 13:45:00,57.29,57.3,57.27,57.29,20653.0,52.4654,52.4746,52.4471,52.4654,20653.0
2021-07-30 13:50:00,57.29,57.31,57.28,57.28,28290.0,52.4654,52.4837,52.4562,52.4562,28290.0
2021-07-30 13:55:00,57.29,57.31,57.28,57.31,16045.0,52.4654,52.4837,52.4562,52.4837,16045.0
2021-07-30 14:00:00,57.3,57.31,57.28,57.29,22787.0,52.4746,52.4837,52.4562,52.4654,22787.0
2021-07-30 14:05:00,57.29,57.3,57.28,57.3,21007.0,52.4654,52.4746,52.4562,52.4746,21007.0
2021-07-30 14:10:00,57.29,57.29,57.27,57.29,20608.0,52.4654,52.4654,52.4471,52.4654,20608.0
2021-07-30 14:15:00,57.29,57.29,57.25,57.29,44207.0,52.4654,52.4654,52.4288,52.4654,44207.0
2021-07-30 14:20:00,57.28,57.29,57.25,57.26,41064.0,52.4562,52.4654,52.4288,52.4379,41064.0
2021-07-30 14:25:00,57.26,57.28,57.25,57.28,12373.0,52.4379,52.4562,52.4288,52.4562,12373.0
2021-07-30 14:30:00,57.28,57.33,57.27,57.33,56884.0,52.4562,52.502,52.4471,52.502,56884.0
2021-07-30 14:35:00,57.32,57.33,57.31,57.31,9017.0,52.4929,52.502,52.4837,52.4837,9017.0
2021-07-30 14:40:00,57.31,57.35,57.28,57.35,40948.0,52.4837,52.5204,52.4562,52.5204,40948.0
2021-07-30 14:45:00,57.35,57.38,57.34,57.37,22220.0,52.5204,52.5478,52.5112,52.5387,22220.0
2021-07-30 14:50:00,57.38,57.39,57.36,57.38,22475.0,52.5478,52.557,52.5295,52.5478,22475.0
2021-07-30 14:55:00,57.39,57.4,57.36,57.37,44865.0,52.557,52.5661,52.5295,52.5387,44865.0
2021-07-30 15:00:00,57.37,57.4,57.35,57.4,46610.0,52.5387,52.5661,52.5204,52.5661,46610.0
2021-07-30 15:05:00,57.4,57.42,57.38,57.42,40270.0,52.5661,52.5845,52.5478,52.5845,40270.0
2021-07-30 15:10:00,57.41,57.42,57.39,57.4,25650.0,52.5753,52.5845,52.557,52.5661,25650.0
2021-07-30 15:15:00,57.4,57.45,57.39,57.43,35689.0,52.5661,52.6119,52.557,52.5936,35689.0
2021-07-30 15:20:00,57.43,57.43,57.39,57.4,39594.0,52.5936,52.5936,52.557,52.5661,39594.0
2021-07-30 15:25:00,57.4,57.4,57.35,57.36,64974.0,52.5661,52.5661,52.5204,52.5295,64974.0
2021-07-30 15:30:00,57.36,57.38,57.31,57.32,45144.0,52.5295,52.5478,52.4837,52.4929,45144.0
2021-07-30 15:35:00,57.32,57.32,57.29,57.3,49115.0,52.4929,52.4929,52.4654,52.4746,49115.0
2021-07-30 15:40:00,57.3,57.3,57.28,57.29,74938.0,52.4746,52.4746,52.4562,52.4654,74938.0
2021-07-30 15:45:00,57.3,57.3,57.25,57.26,115897.0,52.4746,52.4746,52.4288,52.4379,115897.0
2021-07-30 15:50:00,57.25,57.26,57.16,57.17,263423.0,52.4288,52.4379,52.3464,52.3555,263423.0
2021-07-30 15:55:00,57.17,57.25,57.12,57.24,509688.0,52.3555,52.4288,52.3097,52.4196,509688.0
2021-08-02 09:30:00,57.05,57.18,57.01,57.1,305881.0,52.2456,52.3647,52.209,52.2914,305881.0
2021-08-02 09:35:00,57.1,57.16,56.88,56.95,88148.0,52.2914,52.3464,52.0899,52.154,88148.0
2021-08-02 09:40:00,56.97,56.99,56.78,56.84,107785.0,52.1724,52.1907,51.9984,52.0533,107785.0
2021-08-02 09:45:00,56.83,56.89,56.79,56.86,76792.0,52.0441,52.0991,52.0075,52.0716,76792.0
2021-08-02 09:50:00,56.86,56.93,56.85,56.88,61849.0,52.0716,52.1357,52.0625,52.0899,61849.0
2021-08-02 09:55:00,56.88,57.05,56.87,57.02,82375.0,52.0899,52.2456,52.0808,52.2181,82375.0
2021-08-02 10:00:00,57.03,57.13,57.01,57.09,106190.0,52.2273,52.3189,52.209,52.2823,106190.0
2021-08-02 10:05:00,57.08,57.19,57.07,57.16,46524.0,52.2731,52.3738,52.2639,52.3464,46524.0
2021-08-02 10:10:00,57.17,57.2,57.11,57.15,47133.0,52.3555,52.383,52.3006,52.3372,47133.0
2021-08-02 10:15:00,57.14,57.24,57.13,57.2,64178.0,52.328,52.4196,52.3189,52.383,64178.0
2021-08-02 10:20:00,57.2,57.25,57.17,57.23,54968.0,52.383,52.4288,52.3555,52.4105,54968.0
2021-08-02 10:25:00,57.22,57.35,57.22,57.3,88822.0,52.4013,52.5204,52.4013,52.4746,88822.0
2021-08-02 10:30:00,57.31,57.37,57.3,57.36,89393.0,52.4837,52.5387,52.4746,52.5295,89393.0
2021-08-02 10:35:00,57.36,57.45,57.36,57.44,57311.0,52.5295,52.6119,52.5295,52.6028,57311.0
2021-08-02 10:40:00,57.44,57.49,57.43,57.43,63108.0,52.6028,52.6486,52.5936,52.5936,63108.0
2021-08-02 10:45:00,57.43,57.47,57.4,57.46,50346.0,52.5936,52.6302,52.5661,52.6211,50346.0
2021-08-02 10:50:00,57.46,57.49,57.43,57.46,60384.0,52.6211,52.6486,52.5936,52.6211,60384.0
2021-08-02 10:55:00,57.46,57.48,57.41,57.43,45958.0,52.6211,52.6394,52.5753,52.5936,45958.0
2021-08-02 11:00:00,57.43,57.47,57.41,57.44,60444.0,52.5936,52.6302,52.5753,52.6028,60444.0
2021-08-02 11:05:00,57.44,57.46,57.39,57.41,42410.0,52.6028,52.6211,52.557,52.5753,42410.0
2021-08-02 11:10:00,57.41,57.45,57.4,57.41,45807.0,52.5753,52.6119,52.5661,52.5753,45807.0
2021-08-02 11:15:00,57.4,57.45,57.38,57.44,64301.0,52.5661,52.6119,52.5478,52.6028,64301.0
2021-08-02 11:20:00,57.45,57.54,57.45,57.51,50449.0,52.6119,52.6944,52.6119,52.6669,50449.0
2021-08-02 11:25:00,57.5,57.51,57.46,57.48,52706.0,52.6577,52.6669,52.6211,52.6394,52706.0
2021-08-02 11:30:00,57.48,57.5,57.44,57.44,103135.0,52.6394,52.6577,52.6028,52.6028,103135.0
2021-08-02 11:35:00,57.43,57.45,57.41,57.44,32650.0,52.5936,52.6119,52.5753,52.6028,32650.0
2021-08-02 11:40:00,57.44,57.47,57.44,57.46,23862.0,52.6028,52.6302,52.6028,52.6211,23862.0
2021-08-02 11:45:00,57.46,57.49,57.45,57.48,36611.0,52.6211,52.6486,52.6119,52.6394,36611.0
2021-08-02 11:50:00,57.48,57.5,57.41,57.41,51152.0,52.6394,52.6577,52.5753,52.5753,51152.0
2021-08-02 11:55:00,57.42,57.43,57.39,57.4,64412.0,52.5845,52.5936,52.557,52.5661,64412.0
2021-08-02 12:00:00,57.39,57.39,57.33,57.33,28172.0,52.557,52.557,52.502,52.502,28172.0
2021-08-02 12:05:00,57.33,57.34,57.28,57.3,31485.0,52.502,52.5112,52.4562,52.4746,31485.0
2021-08-02 12:10:00,57.29,57.33,57.29,57.33,26936.0,52.4654,52.502,52.4654,52.502,26936.0
2021-08-02 12:15:00,57.33,57.33,57.29,57.3,26538.0,52.502,52.502,52.4654,52.4746,26538.0
2021-08-02 12:20:00,57.3,57.3,57.23,57.26,41513.0,52.4746,52.4746,52.4105,52.4379,41513.0
2021-08-02 12:25:00,57.25,57.27,57.17,57.19,55049.0,52.4288,52.4471,52.3555,52.3738,55049.0
2021-08-02 12:30:00,57.19,57.26,57.18,57.26,64395.0,52.3738,52.4379,52.3647,52.4379,64395.0
2021-08-02 12:35:00,57.26,57.33,57.25,57.33,115501.0,52.4379,52.502,52.4288,52.502,115501.0
2021-08-02 12:40:00,57.34,57.45,57.33,57.41,147908.0,52.5112,52.6119,52.502,52.5753,147908.0
2021-08-02 12:45:00,57.42,57.42,57.35,57.38,21576.0,52.5845,52.5845,52.5204,52.5478,21576.0
2021-08-02 12:50:00,57.37,57.37,57.34,57.35,16450.0,52.5387,52.5387,52.5112,52.5204,16450.0
2021-08-02 12:55:00,57.35,57.37,57.34,57.35,89892.0,52.5204,52.5387,52.5112,52.5204,89892.0
2021-08-02 13:00:00,57.35,57.4,57.34,57.4,26575.0,52.5204,52.5661,52.5112,52.5661,26575.0
2021-08-02 13:05:00,57.4,57.44,57.39,57.44,16455.0,52.5661,52.6028,52.557,52.6028,16455.0
2021-08-02 13:10:00,57.44,57.46,57.42,57.45,24618.0,52.6028,52.6211,52.5845,52.6119,24618.0
2021-08-02 13:15:00,57.46,57.46,57.44,57.45,19860.0,52.6211,52.6211,52.6028,52.6119,19860.0
2021-08-02 13:20:00,57.45,57.45,57.42,57.44,20090.0,52.6119,52.6119,52.5845,52.6028,20090.0
2021-08-02 13:25:00,57.45,57.48,57.44,57.47,22380.0,52.6119,52.6394,52.6028,52.6302,22380.0
2021-08-02 13:30:00,57.46,57.51,57.46,57.51,36425.0,52.6211,52.6669,52.6211,52.6669,36425.0
2021-08-02 13:35:00,57.51,57.51,57.44,57.45,22658.0,52.6669,52.6669,52.6028,52.6119,22658.0
2021-08-02 13:40:00,57.45,57.46,57.44,57.44,24612.0,52.6119,52.6211,52.6028,52.6028,24612.0
2021-08-02 13:45:00,57.44,57.45,57.38,57.4,48423.0,52.6028,52.6119,52.5478,52.5661,48423.0
2021-08-02 13:50:00,57.4,57.42,57.38,57.4,21137.0,52.5661,52.5845,52.5478,52.5661,21137.0
2021-08-02 13:55:00,57.4,57.4,57.37,57.38,13624.0,52.5661,52.5661,52.5387,52.5478,13624.0
2021-08-02 14:00:00,57.39,57.4,57.37,57.38,24653.0,52.557,52.5661,52.5387,52.5478,24653.0
2021-08-02 14:05:00,57.38,57.42,57.37,57.4,48052.0,52.5478,52.5845,52.5387,52.5661,48052.0
2021-08-02 14:10:00,57.39,57.41,57.39,57.41,15269.0,52.557,52.5753,52.557,52.5753,15269.0
2021-08-02 14:15:00,57.41,57.43,57.39,57.43,26083.0,52.5753,52.5936,52.557,52.5936,26083.0
2021-08-02 14:20:00,57.43,57.43,57.39,57.41,19546.0,52.5936,52.5936,52.557,52.5753,19546.0
2021-08-02 14:25:00,57.41,57.41,57.37,57.39,23873.0,52.5753,52.5753,52.5387,52.557,23873.0
2021-08-02 14:30:00,57.39,57.4,57.36,57.4,17562.0,52.557,52.5661,52.5295,52.5661,17562.0
2021-08-02 14:35:00,57.4,57.43,57.38,57.43,39676.0,52.5661,52.5936,52.5478,52.5936,39676.0
2021-08-02 14:40:00,57.43,57.43,57.4,57.42,16736.0,52.5936,52.5936,52.5661,52.5845,16736.0
2021-08-02 14:45:00,57.42,57.45,57.4,57.45,27304.0,52.5845,52.6119,52.5661,52.6119,27304.0
2021-08-02 14:50:00,57.45,57.48,57.44,57.47,21150.0,52.6119,52.6394,52.6028,52.6302,21150.0
2021-08-02 14:55:00,57.46,57.47,57.44,57.44,21770.0,52.6211,52.6302,52.6028,52.6028,21770.0
2021-08-02 15:00:00,57.44,57.47,57.44,57.46,29393.0,52.6028,52.6302,52.6028,52.6211,29393.0
2021-08-02 15:05:00,57.46,57.48,57.44,57.47,34939.0,52.6211,52.6394,52.6028,52.6302,34939.0
2021-08-02 15:10:00,57.47,57.5,57.46,57.47,23436.0,52.6302,52.6577,52.6211,52.6302,23436.0
2021-08-02 15:15:00,57.46,57.48,57.44,57.45,23401.0,52.6211,52.6394,52.6028,52.6119,23401.0
2021-08-02 15:20:00,57.45,57.45,57.42,57.43,26021.0,52.6119,52.6119,52.5845,52.5936,26021.0
2021-08-02 15:25:00,57.43,57.43,57.4,57.4,27468.0,52.5936,52.5936,52.5661,52.5661,27468.0
2021-08-02 15:30:00,57.41,57.46,57.39,57.46,99081.0,52.5753,52.6211,52.557,52.6211,99081.0
2021-08-02 15:35:00,57.46,57.48,57.43,57.47,106891.0,52.6211,52.6394,52.5936,52.6302,106891.0
2021-08-02 15:40:00,57.46,57.48,57.44,57.47,105371.0,52.6211,52.6394,52.6028,52.6302,105371.0
2021-08-02 15:45:00,57.48,57.48,57.43,57.44,123499.0,52.6394,52.6394,52.5936,52.6028,123499.0
2021-08-02 15:50:00,57.44,57.47,57.4,57.42,260170.0,52.6028,52.6302,52.5661,52.5845,260170.0
2021-08-02 15:55:00,57.43,57.43,57.35,57.37,227584.0,52.5936,52.5936,52.5204,52.5387,227584.0
2021-08-03 09:30:00,57.51,57.56,57.43,57.52,257222.0,52.6669,52.7127,52.5936,52.676,257222.0
2021-08-03 09:35:00,57.52,57.73,57.52,57.68,102064.0,52.676,52.8684,52.676,52.8226,102064.0
2021-08-03 09:40:00,57.68,57.7,57.53,57.55,115297.0,52.8226,52.8409,52.6852,52.7035,115297.0
2021-08-03 09:45:00,57.55,57.62,57.46,57.47,124237.0,52.7035,52.7676,52.6211,52.6302,124237.0
2021-08-03 09:50:00,57.46,57.51,57.44,57.5,94628.0,52.6211,52.6669,52.6028,52.6577,94628.0
2021-08-03 09:55:00,57.48,57.49,57.4,57.45,83086.0,52.6394,52.6486,52.5661,52.6119,83086.0
2021-08-03 10:00:00,57.46,57.58,57.45,57.56,67959.0,52.6211,52.731,52.6119,52.7127,67959.0
2021-08-03 10:05:00,57.55,57.6,57.48,57.58,142516.0,52.7035,52.7493,52.6394,52.731,142516.0
2021-08-03 10:10:00,57.58,57.67,57.57,57.59,266078.0,52.731,52.8134,52.7218,52.7401,266078.0
2021-08-03 10:15:00,57.59,57.59,57.48,57.59,146470.0,52.7401,52.7401,52.6394,52.7401,146470.0
2021-08-03 10:20:00,57.58,57.65,57.56,57.62,48565.0,52.731,52.7951,52.7127,52.7676,48565.0
2021-08-03 10:25:00,57.63,57.65,57.53,57.53,44193.0,52.7768,52.7951,52.6852,52.6852,44193.0
2021-08-03 10:30:00,57.54,57.55,57.46,57.51,62381.0,52.6944,52.7035,52.6211,52.6669,62381.0
2021-08-03 10:35:00,57.51,57.57,57.49,57.56,42311.0,52.6669,52.7218,52.6486,52.7127,42311.0
2021-08-03 10:40:00,57.55,57.59,57.53,57.57,28508.0,52.7035,52.7401,52.6852,52.7218,28508.0
2021-08-03 10:45:00,57.57,57.62,57.55,57.58,46973.0,52.7218,52.7676,52.7035,52.731,46973.0
2021-08-03 10:50:00,57.58,57.61,57.57,57.57,34132.0,52.731,52.7585,52.7218,52.7218,34132.0
2021-08-03 10:55:00,57.57,57.64,57.56,57.64,45904.0,52.7218,52.7859,52.7127,52.7859,45904.0
2021-08-03 11:00:00,57.65,57.69,57.62,57.65,52314.0,52.7951,52.8317,52.7676,52.7951,52314.0
2021-08-03 11:05:00,57.64,57.67,57.62,57.62,13329.0,52.7859,52.8134,52.7676,52.7676,13329.0
2021-08-03 11:10:00,57.62,57.62,57.56,57.58,59661.0,52.7676,52.7676,52.7127,52.731,59661.0
2021-08-03 11:15:00,57.58,57.63,57.57,57.62,50811.0,52.731,52.7768,52.7218,52.7676,50811.0
2021-08-03 11:20:00,57.62,57.63,57.58,57.59,50597.0,52.7676,52.7768,52.731,52.7401,50597.0
2021-08-03 11:25:00,57.59,57.63,57.57,57.63,50708.0,52.7401,52.7768,52.7218,52.7768,50708.0
2021-08-03 11:30:00,57.63,57.65,57.61,57.64,77061.0,52.7768,52.7951,52.7585,52.7859,77061.0
2021-08-03 11:35:00,57.63,57.64,57.57,57.58,33284.0,52.7768,52.7859,52.7218,52.731,33284.0
2021-08-03 11:40:00,57.59,57.66,57.58,57.65,25673.0,52.7401,52.8042,52.731,52.7951,25673.0
2021-08-03 11:45:00,57.66,57.69,57.65,57.67,19083.0,52.8042,52.8317,52.7951,52.8134,19083.0
2021-08-03 11:50:00,57.66,57.69,57.64,57.65,17841.0,52.8042,52.8317,52.7859,52.7951,17841.0
2021-08-03 11:55:00,57.64,57.64,57.6,57.61,19964.0,52.7859,52.7859,52.7493,52.7585,19964.0
2021-08-03 12:00:00,57.62,57.63,57.59,57.6,22237.0,52.7676,52.7768,52.7401,52.7493,22237.0
2021-08-03 12:05:00,57.59,57.62,57.59,57.59,23521.0,52.7401,52.7676,52.7401,52.7401,23521.0
2021-08-03 12:10:00,57.6,57.6,57.57,57.58,35142.0,52.7493,52.7493,52.7218,52.731,35142.0
2021-08-03 12:15:00,57.59,57.59,57.55,57.55,12945.0,52.7401,52.7401,52.7035,52.7035,12945.0
2021-08-03 12:20:00,57.55,57.56,57.53,57.55,20230.0,52.7035,52.7127,52.6852,52.7035,20230.0
2021-08-03 12:25:00,57.54,57.56,57.53,57.56,13173.0,52.6944,52.7127,52.6852,52.7127,13173.0
2021-08-03 12:30:00,57.55,57.61,57.55,57.61,83704.0,52.7035,52.7585,52.7035,52.7585,83704.0
2021-08-03 12:35:00,57.62,57.62,57.58,57.59,42511.0,52.7676,52.7676,52.731,52.7401,42511.0
2021-08-03 12:40:00,57.59,57.63,57.58,57.63,41076.0,52.7401,52.7768,52.731,52.7768,41076.0
2021-08-03 12:45:00,57.64,57.65,57.63,57.64,59529.0,52.7859,52.7951,52.7768,52.7859,59529.0
2021-08-03 12:50:00,57.64,57.65,57.6,57.63,122728.0,52.7859,52.7951,52.7493,52.7768,122728.0
2021-08-03 12:55:00,57.62,57.63,57.55,57.57,40619.0,52.7676,52.7768,52.7035,52.7218,40619.0
2021-08-03 13:00:00,57.58,57.59,57.57,57.58,15048.0,52.731,52.7401,52.7218,52.731,15048.0
2021-08-03 13:05:00,57.59,57.61,57.58,57.59,28620.0,52.7401,52.7585,52.731,52.7401,28620.0
2021-08-03 13:10:00,57.58,57.59,57.56,57.57,35539.0,52.731,52.7401,52.7127,52.7218,35539.0
2021-08-03 13:15:00,57.57,57.58,57.51,57.52,23463.0,52.7218,52.731,52.6669,52.676,23463.0
2021-08-03 13:20:00,57.52,57.53,57.5,57.52,13121.0,52.676,52.6852,52.6577,52.676,13121.0
2021-08-03 13:25:00,57.52,57.53,57.51,57.53,9112.0,52.676,52.6852,52.6669,52.6852,9112.0
2021-08-03 13:30:00,57.52,57.54,57.52,57.53,19503.0,52.676,52.6944,52.676,52.6852,19503.0
2021-08-03 13:35:00,57.54,57.56,57.53,57.55,15064.0,52.6944,52.7127,52.6852,52.7035,15064.0
2021-08-03 13:40:00,57.55,57.55,57.52,57.53,16713.0,52.7035,52.7035,52.676,52.6852,16713.0
2021-08-03 13:45:00,57.52,57.53,57.51,57.53,14107.0,52.676,52.6852,52.6669,52.6852,14107.0
2021-08-03 13:50:00,57.53,57.55,57.52,57.53,18355.0,52.6852,52.7035,52.676,52.6852,18355.0
2021-08-03 13:55:00,57.53,57.53,57.5,57.51,17267.0,52.6852,52.6852,52.6577,52.6669,17267.0
2021-08-03 14:00:00,57.5,57.52,57.47,57.48,24393.0,52.6577,52.676,52.6302,52.6394,24393.0
2021-08-03 14:05:00,57.48,57.52,57.47,57.49,17869.0,52.6394,52.676,52.6302,52.6486,17869.0
2021-08-03 14:10:00,57.49,57.52,57.49,57.5,11453.0,52.6486,52.676,52.6486,52.6577,11453.0
2021-08-03 14:15:00,57.5,57.52,57.5,57.51,20575.0,52.6577,52.676,52.6577,52.6669,20575.0
2021-08-03 14:20:00,57.5,57.52,57.49,57.5,10236.0,52.6577,52.676,52.6486,52.6577,10236.0
2021-08-03 14:25:00,57.5,57.51,57.48,57.49,15862.0,52.6577,52.6669,52.6394,52.6486,15862.0
2021-08-03 14:30:00,57.48,57.51,57.48,57.51,19861.0,52.6394,52.6669,52.6394,52.6669,19861.0
2021-08-03 14:35:00,57.51,57.53,57.5,57.52,20335.0,52.6669,52.6852,52.6577,52.676,20335.0
2021-08-03 14:40:00,57.51,57.55,57.51,57.54,16104.0,52.6669,52.7035,52.6669,52.6944,16104.0
2021-08-03 14:45:00,57.55,57.56,57.53,57.54,21615.0,52.7035,52.7127,52.6852,52.6944,21615.0
2021-08-03 14:50:00,57.54,57.54,57.53,57.54,8850.0,52.6944,52.6944,52.6852,52.6944,8850.0
2021-08-03 14:55:00,57.53,57.54,57.51,57.51,57921.0,52.6852,52.6944,52.6669,52.6669,57921.0
2021-08-03 15:00:00,57.52,57.55,57.5,57.52,96597.0,52.676,52.7035,52.6577,52.676,96597.0
2021-08-03 15:05:00,57.52,57.57,57.52,57.57,31575.0,52.676,52.7218,52.676,52.7218,31575.0
2021-08-03 15:10:00,57.56,57.57,57.54,57.55,33558.0,52.7127,52.7218,52.6944,52.7035,33558.0
2021-08-03 15:15:00,57.55,57.56,57.54,57.55,36962.0,52.7035,52.7127,52.6944,52.7035,36962.0
2021-08-03 15:20:00,57.55,57.58,57.54,57.57,59671.0,52.7035,52.731,52.6944,52.7218,59671.0
2021-08-03 15:25:00,57.57,57.61,57.56,57.57,46441.0,52.7218,52.7585,52.7127,52.7218,46441.0
2021-08-03 15:30:00,57.57,57.59,57.53,57.55,68985.0,52.7218,52.7401,52.6852,52.7035,68985.0
2021-08-03 15:35:00,57.55,57.6,57.54,57.59,148516.0,52.7035,52.7493,52.6944,52.7401,148516.0
2021-08-03 15:40:00,57.59,57.64,57.58,57.6,64428.0,52.7401,52.7859,52.731,52.7493,64428.0
2021-08-03 15:45:00,57.6,57.64,57.58,57.64,111386.0,52.7493,52.7859,52.731,52.7859,111386.0
2021-08-03 15:50:00,57.64,57.64,57.58,57.59,176953.0,52.7859,52.7859,52.731,52.7401,176953.0
2021-08-03 15:55:00,57.6,57.7,57.59,57.68,356464.0,52.7493,52.8409,52.7401,52.8226,356464.0
2021-08-04 09:30:00,57.49,57.59,57.45,57.57,232970.0,52.6486,52.7401,52.6119,52.7218,232970.0
2021-08-04 09:35:00,57.56,57.62,57.53,57.56,128400.0,52.7127,52.7676,52.6852,52.7127,128400.0
2021-08-04 09:40:00,57.56,57.59,57.48,57.56,73490.0,52.7127,52.7401,52.6394,52.7127,73490.0
2021-08-04 09:45:00,57.57,57.67,57.57,57.67,155153.0,52.7218,52.8134,52.7218,52.8134,155153.0
2021-08-04 09:50:00,57.66,57.78,57.61,57.78,80542.0,52.8042,52.9141,52.7585,52.9141,80542.0
2021-08-04 09:55:00,57.78,57.8,57.72,57.73,68373.0,52.9141,52.9325,52.8592,52.8684,68373.0
2021-08-04 10:00:00,57.73,57.74,57.62,57.63,44731.0,52.8684,52.8775,52.7676,52.7768,44731.0
2021-08-04 10:05:00,57.62,57.62,57.52,57.53,39702.0,52.7676,52.7676,52.676,52.6852,39702.0
2021-08-04 10:10:00,57.53,57.58,57.51,57.51,55122.0,52.6852,52.731,52.6669,52.6669,55122.0
2021-08-04 10:15:00,57.51,57.52,57.41,57.43,49413.0,52.6669,52.676,52.5753,52.5936,49413.0
2021-08-04 10:20:00,57.42,57.44,57.37,57.4,114444.0,52.5845,52.6028,52.5387,52.5661,114444.0
2021-08-04 10:25:00,57.4,57.48,57.4,57.46,110478.0,52.5661,52.6394,52.5661,52.6211,110478.0
2021-08-04 10:30:00,57.45,57.55,57.44,57.5,86795.0,52.6119,52.7035,52.6028,52.6577,86795.0
2021-08-04 10:35:00,57.51,57.53,57.48,57.52,90746.0,52.6669,52.6852,52.6394,52.676,90746.0
2021-08-04 10:40:00,57.52,57.62,57.52,57.58,51543.0,52.676,52.7676,52.676,52.731,51543.0
2021-08-04 10:45:00,57.58,57.59,57.5,57.53,46577.0,52.731,52.7401,52.6577,52.6852,46577.0
2021-08-04 10:50:00,57.53,57.53,57.43,57.47,73093.0,52.6852,52.6852,52.5936,52.6302,73093.0
2021-08-04 10:55:00,57.47,57.52,57.44,57.51,88167.0,52.6302,52.676,52.6028,52.6669,88167.0
2021-08-04 11:00:00,57.5,57.53,57.48,57.5,62111.0,52.6577,52.6852,52.6394,52.6577,62111.0
2021-08-04 11:05:00,57.5,57.5,57.45,57.46,74657.0,52.6577,52.6577,52.6119,52.6211,74657.0
2021-08-04 11:10:00,57.46,57.47,57.41,57.42,57130.0,52.6211,52.6302,52.5753,52.5845,57130.0
2021-08-04 11:15:00,57.42,57.42,57.35,57.36,64835.0,52.5845,52.5845,52.5204,52.5295,64835.0
2021-08-04 11:20:00,57.35,57.39,57.31,57.39,85795.0,52.5204,52.557,52.4837,52.557,85795.0
2021-08-04 11:25:00,57.39,57.39,57.35,57.35,46787.0,52.557,52.557,52.5204,52.5204,46787.0
2021-08-04 11:30:00,57.35,57.4,57.33,57.4,56553.0,52.5204,52.5661,52.502,52.5661,56553.0
2021-08-04 11:35:00,57.4,57.47,57.4,57.45,54541.0,52.5661,52.6302,52.5661,52.6119,54541.0
2021-08-04 11:40:00,57.45,57.51,57.43,57.51,23829.0,52.6119,52.6669,52.5936,52.6669,23829.0
2021-08-04 11:45:00,57.51,57.53,57.5,57.52,40907.0,52.6669,52.6852,52.6577,52.676,40907.0
2021-08-04 11:50:00,57.53,57.55,57.52,57.53,19171.0,52.6852,52.7035,52.676,52.6852,19171.0
2021-08-04 11:55:00,57.54,57.65,57.53,57.65,52518.0,52.6944,52.7951,52.6852,52.7951,52518.0
2021-08-04 12:00:00,57.64,57.69,57.62,57.68,27825.0,52.7859,52.8317,52.7676,52.8226,27825.0
2021-08-04 12:05:00,57.69,57.75,57.69,57.73,42015.0,52.8317,52.8867,52.8317,52.8684,42015.0
2021-08-04 12:10:00,57.73,57.75,57.72,57.73,26220.0,52.8684,52.8867,52.8592,52.8684,26220.0
2021-08-04 12:15:00,57.72,57.75,57.71,57.72,31373.0,52.8592,52.8867,52.85,52.8592,31373.0
2021-08-04 12:20:00,57.73,57.74,57.7,57.72,35073.0,52.8684,52.8775,52.8409,52.8592,35073.0
2021-08-04 12:25:00,57.72,57.74,57.69,57.71,43005.0,52.8592,52.8775,52.8317,52.85,43005.0
2021-08-04 12:30:00,57.71,57.72,57.64,57.65,43881.0,52.85,52.8592,52.7859,52.7951,43881.0
2021-08-04 12:35:00,57.65,57.69,57.63,57.68,39599.0,52.7951,52.8317,52.7768,52.8226,39599.0
2021-08-04 12:40:00,57.7,57.71,57.64,57.66,25382.0,52.8409,52.85,52.7859,52.8042,25382.0
2021-08-04 12:45:00,57.66,57.69,57.65,57.66,34245.0,52.8042,52.8317,52.7951,52.8042,34245.0
2021-08-04 12:50:00,57.67,57.69,57.64,57.67,17717.0,52.8134,52.8317,52.7859,52.8134,17717.0
2021-08-04 12:55:00,57.66,57.67,57.63,57.63,33759.0,52.8042,52.8134,52.7768,52.7768,33759.0
2021-08-04 13:00:00,57.64,57.66,57.6,57.61,45771.0,52.7859,52.8042,52.7493,52.7585,45771.0
2021-08-04 13:05:00,57.6,57.65,57.6,57.65,30907.0,52.7493,52.7951,52.7493,52.7951,30907.0
2021-08-04 13:10:00,57.64,57.65,57.6,57.63,27938.0,52.7859,52.7951,52.7493,52.7768,27938.0
2021-08-04 13:15:00,57.63,57.64,57.59,57.6,44078.0,52.7768,52.7859,52.7401,52.7493,44078.0
2021-08-04 13:20:00,57.61,57.64,57.6,57.61,22731.0,52.7585,52.7859,52.7493,52.7585,22731.0
2021-08-04 13:25:00,57.61,57.63,57.6,57.62,24414.0,52.7585,52.7768,52.7493,52.7676,24414.0
2021-08-04 13:30:00,57.63,57.64,57.6,57.61,33824.0,52.7768,52.7859,52.7493,52.7585,33824.0
2021-08-04 13:35:00,57.61,57.67,57.61,57.65,24431.0,52.7585,52.8134,52.7585,52.7951,24431.0
2021-08-04 13:40:00,57.64,57.65,57.62,57.65,27514.0,52.7859,52.7951,52.7676,52.7951,27514.0
2021-08-04 13:45:00,57.64,57.66,57.63,57.66,24206.0,52.7859,52.8042,52.7768,52.8042,24206.0
2021-08-04 13:50:00,57.65,57.66,57.62,57.66,32067.0,52.7951,52.8042,52.7676,52.8042,32067.0
2021-08-04 13:55:00,57.65,57.65,57.62,57.63,17047.0,52.7951,52.7951,52.7676,52.7768,17047.0
2021-08-04 14:00:00,57.63,57.7,57.62,57.7,39934.0,52.7768,52.8409,52.7676,52.8409,39934.0
2021-08-04 14:05:00,57.69,57.71,57.68,57.68,24370.0,52.8317,52.85,52.8226,52.8226,24370.0
2021-08-04 14:10:00,57.68,57.68,57.62,57.63,41016.0,52.8226,52.8226,52.7676,52.7768,41016.0
2021-08-04 14:15:00,57.63,57.63,57.6,57.6,74461.0,52.7768,52.7768,52.7493,52.7493,74461.0
2021-08-04 14:20:00,57.61,57.64,57.6,57.63,52867.0,52.7585,52.7859,52.7493,52.7768,52867.0
2021-08-04 14:25:00,57.62,57.62,57.57,57.59,45699.0,52.7676,52.7676,52.7218,52.7401,45699.0
2021-08-04 14:30:00,57.59,57.64,57.59,57.63,44274.0,52.7401,52.7859,52.7401,52.7768,44274.0
2021-08-04 14:35:00,57.62,57.64,57.58,57.59,47241.0,52.7676,52.7859,52.731,52.7401,47241.0
2021-08-04 14:40:00,57.59,57.66,57.59,57.65,42742.0,52.7401,52.8042,52.7401,52.7951,42742.0
2021-08-04 14:45:00,57.65,57.66,57.61,57.65,56605.0,52.7951,52.8042,52.7585,52.7951,56605.0
2021-08-04 14:50:00,57.64,57.65,57.59,57.61,48756.0,52.7859,52.7951,52.7401,52.7585,48756.0
2021-08-04 14:55:00,57.61,57.61,57.57,57.57,99784.0,52.7585,52.7585,52.7218,52.7218,99784.0
2021-08-04 15:00:00,57.58,57.6,57.57,57.59,29631.0,52.731,52.7493,52.7218,52.7401,29631.0
2021-08-04 15:05:00,57.6,57.6,57.54,57.54,40755.0,52.7493,52.7493,52.6944,52.6944,40755.0
2021-08-04 15:10:00,57.55,57.55,57.48,57.51,48716.0,52.7035,52.7035,52.6394,52.6669,48716.0
2021-08-04 15:15:00,57.51,57.51,57.47,57.47,53985.0,52.6669,52.6669,52.6302,52.6302,53985.0
2021-08-04 15:20:00,57.47,57.51,57.46,57.51,52173.0,52.6302,52.6669,52.6211,52.6669,52173.0
2021-08-04 15:25:00,57.51,57.54,57.48,57.5,145277.0,52.6669,52.6944,52.6394,52.6577,145277.0
2021-08-04 15:30:00,57.5,57.5,57.48,57.48,71595.0,52.6577,52.6577,52.6394,52.6394,71595.0
2021-08-04 15:35:00,57.48,57.49,57.43,57.44,128092.0,52.6394,52.6486,52.5936,52.6028,128092.0
2021-08-04 15:40:00,57.44,57.46,57.43,57.44,87383.0,52.6028,52.6211,52.5936,52.6028,87383.0
2021-08-04 15:45:00,57.45,57.45,57.43,57.45,118119.0,52.6119,52.6119,52.5936,52.6119,118119.0
2021-08-04 15:50:00,57.45,57.48,57.37,57.39,311634.0,52.6119,52.6394,52.5387,52.557,311634.0
2021-08-04 15:55:00,57.39,57.39,57.3,57.3,362213.0,52.557,52.557,52.4746,52.4746,362213.0
2021-08-05 09:30:00,58.16,58.18,57.92,58.15,391263.0,53.2621,53.2805,53.0424,53.253,391263.0
2021-08-05 09:35:00,58.15,58.21,58.07,58.1,232817.0,53.253,53.3079,53.1797,53.2072,232817.0
2021-08-05 09:40:00,58.1,58.11,58.01,58.1,194905.0,53.2072,53.2164,53.1248,53.2072,194905.0
2021-08-05 09:45:00,58.1,58.11,57.99,58.01,221202.0,53.2072,53.2164,53.1065,53.1248,221202.0
2021-08-05 09:50:00,58.02,58.04,57.93,58.02,143627.0,53.1339,53.1522,53.0515,53.1339,143627.0
2021-08-05 09:55:00,58.02,58.05,57.97,58.01,210537.0,53.1339,53.1614,53.0881,53.1248,210537.0
2021-08-05 10:00:00,58.01,58.04,57.92,57.94,145066.0,53.1248,53.1522,53.0424,53.0607,145066.0
2021-08-05 10:05:00,57.94,57.98,57.87,57.9,131510.0,53.0607,53.0973,52.9966,53.024,131510.0
2021-08-05 10:10:00,57.9,58.09,57.89,58.08,201546.0,53.024,53.198,53.0149,53.1889,201546.0
2021-08-05 10:15:00,58.09,58.18,58.08,58.18,62334.0,53.198,53.2805,53.1889,53.2805,62334.0
2021-08-05 10:20:00,58.17,58.19,58.12,58.18,176837.0,53.2713,53.2896,53.2255,53.2805,176837.0
2021-08-05 10:25:00,58.18,58.18,58.09,58.1,69190.0,53.2805,53.2805,53.198,53.2072,69190.0
2021-08-05 10:30:00,58.1,58.12,58.07,58.09,80698.0,53.2072,53.2255,53.1797,53.198,80698.0
2021-08-05 10:35:00,58.1,58.15,58.06,58.06,172306.0,53.2072,53.253,53.1706,53.1706,172306.0
2021-08-05 10:40:00,58.07,58.11,58.04,58.05,82813.0,53.1797,53.2164,53.1522,53.1614,82813.0
2021-08-05 10:45:00,58.05,58.11,58.01,58.1,96131.0,53.1614,53.2164,53.1248,53.2072,96131.0
2021-08-05 10:50:00,58.1,58.11,58.05,58.06,84697.0,53.2072,53.2164,53.1614,53.1706,84697.0
2021-08-05 10:55:00,58.06,58.07,58.04,58.06,45180.0,53.1706,53.1797,53.1522,53.1706,45180.0
2021-08-05 11:00:00,58.06,58.07,58.02,58.04,54428.0,53.1706,53.1797,53.1339,53.1522,54428.0
2021-08-05 11:05:00,58.04,58.04,57.95,57.96,67492.0,53.1522,53.1522,53.0698,53.079,67492.0
2021-08-05 11:10:00,57.96,57.98,57.91,57.94,157374.0,53.079,53.0973,53.0332,53.0607,157374.0
2021-08-05 11:15:00,57.94,57.96,57.9,57.96,116086.0,53.0607,53.079,53.024,53.079,116086.0
2021-08-05 11:20:00,57.96,58.02,57.95,58.01,51565.0,53.079,53.1339,53.0698,53.1248,51565.0
2021-08-05 11:25:00,58.01,58.06,58.0,58.03,56027.0,53.1248,53.1706,53.1156,53.1431,56027.0
2021-08-05 11:30:00,58.03,58.12,58.03,58.1,125745.0,53.1431,53.2255,53.1431,53.2072,125745.0
2021-08-05 11:35:00,58.1,58.11,58.04,58.05,73347.0,53.2072,53.2164,53.1522,53.1614,73347.0
2021-08-05 11:40:00,58.05,58.1,58.05,58.09,23733.0,53.1614,53.2072,53.1614,53.198,23733.0
2021-08-05 11:45:00,58.1,58.11,58.07,58.08,24555.0,53.2072,53.2164,53.1797,53.1889,24555.0
2021-08-05 11:50:00,58.08,58.1,58.06,58.08,13780.0,53.1889,53.2072,53.1706,53.1889,13780.0
2021-08-05 11:55:00,58.09,58.1,58.06,58.07,15545.0,53.198,53.2072,53.1706,53.1797,15545.0
2021-08-05 12:00:00,58.08,58.08,58.01,58.02,34380.0,53.1889,53.1889,53.1248,53.1339,34380.0
2021-08-05 12:05:00,58.01,58.03,57.98,58.0,80318.0,53.1248,53.1431,53.0973,53.1156,80318.0
2021-08-05 12:10:00,58.0,58.02,57.99,58.02,16680.0,53.1156,53.1339,53.1065,53.1339,16680.0
2021-08-05 12:15:00,58.01,58.02,57.96,57.98,29892.0,53.1248,53.1339,53.079,53.0973,29892.0
2021-08-05 12:20:00,57.98,57.99,57.97,57.98,10175.0,53.0973,53.1065,53.0881,53.0973,10175.0
2021-08-05 12:25:00,57.99,58.0,57.97,57.99,25543.0,53.1065,53.1156,53.0881,53.1065,25543.0
2021-08-05 12:30:00,57.98,58.03,57.98,58.03,26261.0,53.0973,53.1431,53.0973,53.1431,26261.0
2021-08-05 12:35:00,58.02,58.02,57.99,57.99,21993.0,53.1339,53.1339,53.1065,53.1065,21993.0
2021-08-05 12:40:00,57.99,58.03,57.98,58.02,36347.0,53.1065,53.1431,53.0973,53.1339,36347.0
2021-08-05 12:45:00,58.03,58.03,58.02,58.03,13714.0,53.1431,53.1431,53.1339,53.1431,13714.0
2021-08-05 12:50:00,58.03,58.05,58.03,58.04,20788.0,53.1431,53.1614,53.1431,53.1522,20788.0
2021-08-05 12:55:00,58.03,58.06,58.03,58.04,33248.0,53.1431,53.1706,53.1431,53.1522,33248.0
2021-08-05 13:00:00,58.03,58.05,58.02,58.04,24693.0,53.1431,53.1614,53.1339,53.1522,24693.0
2021-08-05 13:05:00,58.05,58.09,58.04,58.09,11856.0,53.1614,53.198,53.1522,53.198,11856.0
2021-08-05 13:10:00,58.09,58.15,58.09,58.15,24004.0,53.198,53.253,53.198,53.253,24004.0
2021-08-05 13:15:00,58.14,58.15,58.13,58.15,17555.0,53.2438,53.253,53.2347,53.253,17555.0
2021-08-05 13:20:00,58.14,58.14,58.12,58.13,23143.0,53.2438,53.2438,53.2255,53.2347,23143.0
2021-08-05 13:25:00,58.13,58.13,58.1,58.12,24225.0,53.2347,53.2347,53.2072,53.2255,24225.0
2021-08-05 13:30:00,58.11,58.15,58.1,58.15,10033.0,53.2164,53.253,53.2072,53.253,10033.0
2021-08-05 13:35:00,58.14,58.14,58.1,58.11,28418.0,53.2438,53.2438,53.2072,53.2164,28418.0
2021-08-05 13:40:00,58.11,58.12,58.09,58.11,16693.0,53.2164,53.2255,53.198,53.2164,16693.0
2021-08-05 13:45:00,58.11,58.12,58.1,58.11,16715.0,53.2164,53.2255,53.2072,53.2164,16715.0
2021-08-05 13:50:00,58.11,58.13,58.1,58.13,26511.0,53.2164,53.2347,53.2072,53.2347,26511.0
2021-08-05 13:55:00,58.12,58.12,58.1,58.12,15974.0,53.2255,53.2255,53.2072,53.2255,15974.0
2021-08-05 14:00:00,58.12,58.15,58.12,58.12,34451.0,53.2255,53.253,53.2255,53.2255,34451.0
2021-08-05 14:05:00,58.12,58.14,58.11,58.13,33582.0,53.2255,53.2438,53.2164,53.2347,33582.0
2021-08-05 14:10:00,58.14,58.19,58.14,58.19,38108.0,53.2438,53.2896,53.2438,53.2896,38108.0
2021-08-05 14:15:00,58.19,58.2,58.16,58.18,21005.0,53.2896,53.2988,53.2621,53.2805,21005.0
2021-08-05 14:20:00,58.18,58.19,58.17,58.18,47898.0,53.2805,53.2896,53.2713,53.2805,47898.0
2021-08-05 14:25:00,58.18,58.21,58.18,58.21,25060.0,53.2805,53.3079,53.2805,53.3079,25060.0
2021-08-05 14:30:00,58.21,58.21,58.18,58.21,26259.0,53.3079,53.3079,53.2805,53.3079,26259.0
2021-08-05 14:35:00,58.22,58.22,58.19,58.21,31164.0,53.3171,53.3171,53.2896,53.3079,31164.0
2021-08-05 14:40:00,58.22,58.26,58.21,58.24,26437.0,53.3171,53.3537,53.3079,53.3354,26437.0
2021-08-05 14:45:00,58.23,58.29,58.23,58.28,54337.0,53.3262,53.3812,53.3262,53.372,54337.0
2021-08-05 14:50:00,58.29,58.31,58.27,58.27,34037.0,53.3812,53.3995,53.3629,53.3629,34037.0
2021-08-05 14:55:00,58.27,58.29,58.26,58.28,41518.0,53.3629,53.3812,53.3537,53.372,41518.0
2021-08-05 15:00:00,58.28,58.3,58.28,58.3,28589.0,53.372,53.3904,53.372,53.3904,28589.0
2021-08-05 15:05:00,58.29,58.29,58.26,58.27,25487.0,53.3812,53.3812,53.3537,53.3629,25487.0
2021-08-05 15:10:00,58.27,58.29,58.25,58.26,40683.0,53.3629,53.3812,53.3446,53.3537,40683.0
2021-08-05 15:15:00,58.26,58.26,58.22,58.24,28711.0,53.3537,53.3537,53.3171,53.3354,28711.0
2021-08-05 15:20:00,58.24,58.25,58.22,58.23,27146.0,53.3354,53.3446,53.3171,53.3262,27146.0
2021-08-05 15:25:00,58.23,58.25,58.22,58.23,27264.0,53.3262,53.3446,53.3171,53.3262,27264.0
2021-08-05 15:30:00,58.22,58.25,58.21,58.25,30218.0,53.3171,53.3446,53.3079,53.3446,30218.0
2021-08-05 15:35:00,58.25,58.3,58.23,58.3,101231.0,53.3446,53.3904,53.3262,53.3904,101231.0
2021-08-05 15:40:00,58.3,58.32,58.28,58.32,70206.0,53.3904,53.4087,53.372,53.4087,70206.0
2021-08-05 15:45:00,58.31,58.37,58.3,58.36,99615.0,53.3995,53.4545,53.3904,53.4453,99615.0
2021-08-05 15:50:00,58.37,58.37,58.34,58.36,178081.0,53.4545,53.4545,53.427,53.4453,178081.0
2021-08-05 15:55:00,58.36,58.43,58.34,58.42,247139.0,53.4453,53.5094,53.427,53.5002,247139.0
2021-08-06 09:30:00,57.23,57.28,57.02,57.09,348509.0,52.4105,52.4562,52.2181,52.2823,348509.0
2021-08-06 09:35:00,57.08,57.2,57.06,57.11,140814.0,52.2731,52.383,52.2548,52.3006,140814.0
2021-08-06 09:40:00,57.12,57.12,56.97,56.99,123889.0,52.3097,52.3097,52.1724,52.1907,123889.0
2021-08-06 09:45:00,56.98,56.99,56.85,56.88,144752.0,52.1815,52.1907,52.0625,52.0899,144752.0
2021-08-06 09:50:00,56.88,56.9,56.82,56.84,150261.0,52.0899,52.1083,52.035,52.0533,150261.0
2021-08-06 09:55:00,56.85,56.88,56.75,56.76,101428.0,52.0625,52.0899,51.9709,51.98,101428.0
2021-08-06 10:00:00,56.76,56.77,56.57,56.63,101896.0,51.98,51.9892,51.806,51.861,101896.0
2021-08-06 10:05:00,56.64,56.75,56.63,56.73,149827.0,51.8701,51.9709,51.861,51.9526,149827.0
2021-08-06 10:10:00,56.74,56.79,56.64,56.64,104838.0,51.9617,52.0075,51.8701,51.8701,104838.0
2021-08-06 10:15:00,56.65,56.68,56.61,56.62,63157.0,51.8793,51.9068,51.8427,51.8518,63157.0
2021-08-06 10:20:00,56.61,56.63,56.48,56.48,115818.0,51.8427,51.861,51.7236,51.7236,115818.0
2021-08-06 10:25:00,56.48,56.55,56.47,56.53,71055.0,51.7236,51.7877,51.7145,51.7694,71055.0
2021-08-06 10:30:00,56.53,56.53,56.44,56.48,180949.0,51.7694,51.7694,51.687,51.7236,180949.0
2021-08-06 10:35:00,56.48,56.5,56.43,56.5,136486.0,51.7236,51.7419,51.6778,51.7419,136486.0
2021-08-06 10:40:00,56.51,56.6,56.49,56.6,72792.0,51.7511,51.8335,51.7328,51.8335,72792.0
2021-08-06 10:45:00,56.61,56.65,56.57,56.65,149045.0,51.8427,51.8793,51.806,51.8793,149045.0
2021-08-06 10:50:00,56.65,56.66,56.58,56.63,106582.0,51.8793,51.8885,51.8152,51.861,106582.0
2021-08-06 10:55:00,56.64,56.66,56.6,56.63,57515.0,51.8701,51.8885,51.8335,51.861,57515.0
2021-08-06 11:00:00,56.64,56.64,56.56,56.57,69987.0,51.8701,51.8701,51.7969,51.806,69987.0
2021-08-06 11:05:00,56.57,56.62,56.57,56.61,48635.0,51.806,51.8518,51.806,51.8427,48635.0
2021-08-06 11:10:00,56.62,56.62,56.53,56.55,43731.0,51.8518,51.8518,51.7694,51.7877,43731.0
2021-08-06 11:15:00,56.55,56.55,56.5,56.51,71904.0,51.7877,51.7877,51.7419,51.7511,71904.0
2021-08-06 11:20:00,56.51,56.58,56.51,56.54,51437.0,51.7511,51.8152,51.7511,51.7786,51437.0
2021-08-06 11:25:00,56.55,56.55,56.44,56.46,72100.0,51.7877,51.7877,51.687,51.7053,72100.0
2021-08-06 11:30:00,56.46,56.48,56.42,56.48,86280.0,51.7053,51.7236,51.6687,51.7236,86280.0
2021-08-06 11:35:00,56.48,56.54,56.48,56.5,36832.0,51.7236,51.7786,51.7236,51.7419,36832.0
2021-08-06 11:40:00,56.5,56.5,56.46,56.47,23136.0,51.7419,51.7419,51.7053,51.7145,23136.0
2021-08-06 11:45:00,56.47,56.49,56.42,56.42,28290.0,51.7145,51.7328,51.6687,51.6687,28290.0
2021-08-06 11:50:00,56.43,56.46,56.4,56.42,33453.0,51.6778,51.7053,51.6504,51.6687,33453.0
2021-08-06 11:55:00,56.42,56.42,56.35,56.35,57621.0,51.6687,51.6687,51.6046,51.6046,57621.0
2021-08-06 12:00:00,56.36,56.37,56.35,56.37,11445.0,51.6137,51.6229,51.6046,51.6229,11445.0
2021-08-06 12:05:00,56.37,56.37,56.33,56.33,33174.0,51.6229,51.6229,51.5863,51.5863,33174.0
2021-08-06 12:10:00,56.33,56.34,56.31,56.32,21566.0,51.5863,51.5954,51.5679,51.5771,21566.0
2021-08-06 12:15:00,56.33,56.36,56.32,56.32,47354.0,51.5863,51.6137,51.5771,51.5771,47354.0
2021-08-06 12:20:00,56.33,56.33,56.29,56.3,38830.0,51.5863,51.5863,51.5496,51.5588,38830.0
2021-08-06 12:25:00,56.3,56.31,56.28,56.31,52429.0,51.5588,51.5679,51.5405,51.5679,52429.0
2021-08-06 12:30:00,56.31,56.35,56.31,56.33,20994.0,51.5679,51.6046,51.5679,51.5863,20994.0
2021-08-06 12:35:00,56.33,56.33,56.29,56.3,28321.0,51.5863,51.5863,51.5496,51.5588,28321.0
2021-08-06 12:40:00,56.3,56.3,56.27,56.28,16881.0,51.5588,51.5588,51.5313,51.5405,16881.0
2021-08-06 12:45:00,56.28,56.29,56.26,56.27,20414.0,51.5405,51.5496,51.5221,51.5313,20414.0
2021-08-06 12:50:00,56.28,56.29,56.26,56.27,17733.0,51.5405,51.5496,51.5221,51.5313,17733.0
2021-08-06 12:55:00,56.28,56.34,56.27,56.34,58307.0,51.5405,51.5954,51.5313,51.5954,58307.0
2021-08-06 13:00:00,56.34,56.39,56.33,56.34,28857.0,51.5954,51.6412,51.5863,51.5954,28857.0
2021-08-06 13:05:00,56.34,56.35,56.3,56.33,33388.0,51.5954,51.6046,51.5588,51.5863,33388.0
2021-08-06 13:10:00,56.33,56.33,56.28,56.29,23083.0,51.5863,51.5863,51.5405,51.5496,23083.0
2021-08-06 13:15:00,56.3,56.32,56.26,56.27,71775.0,51.5588,51.5771,51.5221,51.5313,71775.0
2021-08-06 13:20:00,56.27,56.3,56.24,56.24,50189.0,51.5313,51.5588,51.5038,51.5038,50189.0
2021-08-06 13:25:00,56.25,56.26,56.24,56.26,23772.0,51.513,51.5221,51.5038,51.5221,23772.0
2021-08-06 13:30:00,56.26,56.29,56.25,56.28,60902.0,51.5221,51.5496,51.513,51.5405,60902.0
2021-08-06 13:35:00,56.28,56.34,56.27,56.33,33090.0,51.5405,51.5954,51.5313,51.5863,33090.0
2021-08-06 13:40:00,56.33,56.34,56.31,56.33,19915.0,51.5863,51.5954,51.5679,51.5863,19915.0
2021-08-06 13:45:00,56.33,56.34,56.3,56.3,27293.0,51.5863,51.5954,51.5588,51.5588,27293.0
2021-08-06 13:50:00,56.3,56.3,56.25,56.25,31073.0,51.5588,51.5588,51.513,51.513,31073.0
2021-08-06 13:55:00,56.26,56.27,56.24,56.25,35138.0,51.5221,51.5313,51.5038,51.513,35138.0
2021-08-06 14:00:00,56.26,56.29,56.25,56.29,36533.0,51.5221,51.5496,51.513,51.5496,36533.0
2021-08-06 14:05:00,56.29,56.32,56.28,56.32,27936.0,51.5496,51.5771,51.5405,51.5771,27936.0
2021-08-06 14:10:00,56.32,56.32,56.27,56.29,43651.0,51.5771,51.5771,51.5313,51.5496,43651.0
2021-08-06 14:15:00,56.3,56.32,56.29,56.31,38652.0,51.5588,51.5771,51.5496,51.5679,38652.0
2021-08-06 14:20:00,56.32,56.32,56.27,56.28,24043.0,51.5771,51.5771,51.5313,51.5405,24043.0
2021-08-06 14:25:00,56.27,56.3,56.27,56.3,31813.0,51.5313,51.5588,51.5313,51.5588,31813.0
2021-08-06 14:30:00,56.3,56.41,56.29,56.41,228007.0,51.5588,51.6595,51.5496,51.6595,228007.0
2021-08-06 14:35:00,56.4,56.4,56.36,56.38,26636.0,51.6504,51.6504,51.6137,51.632,26636.0
2021-08-06 14:40:00,56.39,56.4,56.37,56.39,24626.0,51.6412,51.6504,51.6229,51.6412,24626.0
2021-08-06 14:45:00,56.39,56.39,56.35,56.37,21039.0,51.6412,51.6412,51.6046,51.6229,21039.0
2021-08-06 14:50:00,56.37,56.37,56.32,56.33,16819.0,51.6229,51.6229,51.5771,51.5863,16819.0
2021-08-06 14:55:00,56.33,56.35,56.31,56.31,42324.0,51.5863,51.6046,51.5679,51.5679,42324.0
2021-08-06 15:00:00,56.32,56.35,56.31,56.32,38037.0,51.5771,51.6046,51.5679,51.5771,38037.0
2021-08-06 15:05:00,56.33,56.35,56.31,56.35,27544.0,51.5863,51.6046,51.5679,51.6046,27544.0
2021-08-06 15:10:00,56.35,56.36,56.34,56.35,11625.0,51.6046,51.6137,51.5954,51.6046,11625.0
2021-08-06 15:15:00,56.36,56.36,56.33,56.34,30809.0,51.6137,51.6137,51.5863,51.5954,30809.0
2021-08-06 15:20:00,56.34,56.38,56.33,56.34,57962.0,51.5954,51.632,51.5863,51.5954,57962.0
2021-08-06 15:25:00,56.34,56.38,56.33,56.38,31405.0,51.5954,51.632,51.5863,51.632,31405.0
2021-08-06 15:30:00,56.39,56.41,56.37,56.41,57207.0,51.6412,51.6595,51.6229,51.6595,57207.0
2021-08-06 15:35:00,56.41,56.44,56.41,56.43,95888.0,51.6595,51.687,51.6595,51.6778,95888.0
2021-08-06 15:40:00,56.43,56.43,56.39,56.42,63726.0,51.6778,51.6778,51.6412,51.6687,63726.0
2021-08-06 15:45:00,56.41,56.46,56.39,56.45,105759.0,51.6595,51.7053,51.6412,51.6961,105759.0
2021-08-06 15:50:00,56.45,56.46,56.42,56.44,152582.0,51.6961,51.7053,51.6687,51.687,152582.0
2021-08-06 15:55:00,56.44,56.47,56.41,56.45,217700.0,51.687,51.7145,51.6595,51.6961,217700.0
2021-08-09 09:30:00,56.66,56.77,56.59,56.73,219284.0,51.8885,51.9892,51.8244,51.9526,219284.0
2021-08-09 09:35:00,56.73,56.73,56.51,56.54,454880.0,51.9526,51.9526,51.7511,51.7786,454880.0
2021-08-09 09:40:00,56.55,56.58,56.47,56.48,221968.0,51.7877,51.8152,51.7145,51.7236,221968.0
2021-08-09 09:45:00,56.47,56.52,56.44,56.48,103393.0,51.7145,51.7603,51.687,51.7236,103393.0
2021-08-09 09:50:00,56.48,56.57,56.47,56.56,217537.0,51.7236,51.806,51.7145,51.7969,217537.0
2021-08-09 09:55:00,56.57,56.58,56.49,56.5,187961.0,51.806,51.8152,51.7328,51.7419,187961.0
2021-08-09 10:00:00,56.51,56.52,56.43,56.47,110530.0,51.7511,51.7603,51.6778,51.7145,110530.0
2021-08-09 10:05:00,56.47,56.5,56.43,56.47,140578.0,51.7145,51.7419,51.6778,51.7145,140578.0
2021-08-09 10:10:00,56.48,56.57,56.48,56.53,120667.0,51.7236,51.806,51.7236,51.7694,120667.0
2021-08-09 10:15:00,56.53,56.58,56.51,56.56,121366.0,51.7694,51.8152,51.7511,51.7969,121366.0
2021-08-09 10:20:00,56.55,56.56,56.52,56.53,81914.0,51.7877,51.7969,51.7603,51.7694,81914.0
2021-08-09 10:25:00,56.53,56.58,56.53,56.58,100106.0,51.7694,51.8152,51.7694,51.8152,100106.0
2021-08-09 10:30:00,56.58,56.68,56.57,56.68,133704.0,51.8152,51.9068,51.806,51.9068,133704.0
2021-08-09 10:35:00,56.68,56.72,56.67,56.7,128576.0,51.9068,51.9434,51.8976,51.9251,128576.0
2021-08-09 10:40:00,56.7,56.71,56.68,56.69,124058.0,51.9251,51.9343,51.9068,51.9159,124058.0
2021-08-09 10:45:00,56.69,56.7,56.64,56.66,107419.0,51.9159,51.9251,51.8701,51.8885,107419.0
2021-08-09 10:50:00,56.66,56.7,56.63,56.68,282641.0,51.8885,51.9251,51.861,51.9068,282641.0
2021-08-09 10:55:00,56.68,56.7,56.63,56.68,368120.0,51.9068,51.9251,51.861,51.9068,368120.0
2021-08-09 11:00:00,56.68,56.7,56.67,56.68,117715.0,51.9068,51.9251,51.8976,51.9068,117715.0
2021-08-09 11:05:00,56.68,56.69,56.63,56.68,100843.0,51.9068,51.9159,51.861,51.9068,100843.0
2021-08-09 11:10:00,56.67,56.69,56.67,56.69,69070.0,51.8976,51.9159,51.8976,51.9159,69070.0
2021-08-09 11:15:00,56.68,56.75,56.67,56.74,227513.0,51.9068,51.9709,51.8976,51.9617,227513.0
2021-08-09 11:20:00,56.73,56.75,56.7,56.71,148493.0,51.9526,51.9709,51.9251,51.9343,148493.0
2021-08-09 11:25:00,56.7,56.78,56.69,56.71,152913.0,51.9251,51.9984,51.9159,51.9343,152913.0
2021-08-09 11:30:00,56.7,56.71,56.63,56.69,124766.0,51.9251,51.9343,51.861,51.9159,124766.0
2021-08-09 11:35:00,56.69,56.75,56.67,56.74,150039.0,51.9159,51.9709,51.8976,51.9617,150039.0
2021-08-09 11:40:00,56.74,56.83,56.72,56.82,84261.0,51.9617,52.0441,51.9434,52.035,84261.0
2021-08-09 11:45:00,56.82,56.82,56.71,56.72,31645.0,52.035,52.035,51.9343,51.9434,31645.0
2021-08-09 11:50:00,56.71,56.72,56.68,56.7,72593.0,51.9343,51.9434,51.9068,51.9251,72593.0
2021-08-09 11:55:00,56.7,56.7,56.63,56.63,25757.0,51.9251,51.9251,51.861,51.861,25757.0
2021-08-09 12:00:00,56.63,56.63,56.55,56.56,35515.0,51.861,51.861,51.7877,51.7969,35515.0
2021-08-09 12:05:00,56.59,56.59,56.57,56.58,43411.0,51.8244,51.8244,51.806,51.8152,43411.0
2021-08-09 12:10:00,56.57,56.58,56.53,56.54,37032.0,51.806,51.8152,51.7694,51.7786,37032.0
2021-08-09 12:15:00,56.53,56.55,56.51,56.54,42538.0,51.7694,51.7877,51.7511,51.7786,42538.0
2021-08-09 12:20:00,56.54,56.54,56.52,56.54,29579.0,51.7786,51.7786,51.7603,51.7786,29579.0
2021-08-09 12:25:00,56.54,56.54,56.43,56.44,126774.0,51.7786,51.7786,51.6778,51.687,126774.0
2021-08-09 12:30:00,56.44,56.45,56.37,56.38,160858.0,51.687,51.6961,51.6229,51.632,160858.0
2021-08-09 12:35:00,56.38,56.41,56.35,56.36,29901.0,51.632,51.6595,51.6046,51.6137,29901.0
2021-08-09 12:40:00,56.37,56.39,56.29,56.31,115768.0,51.6229,51.6412,51.5496,51.5679,115768.0
2021-08-09 12:45:00,56.32,56.33,56.29,56.31,38824.0,51.5771,51.5863,51.5496,51.5679,38824.0
2021-08-09 12:50:00,56.31,56.32,56.28,56.28,33372.0,51.5679,51.5771,51.5405,51.5405,33372.0
2021-08-09 12:55:00,56.28,56.33,56.27,56.3,63442.0,51.5405,51.5863,51.5313,51.5588,63442.0
2021-08-09 13:00:00,56.3,56.3,56.26,56.27,12562.0,51.5588,51.5588,51.5221,51.5313,12562.0
2021-08-09 13:05:00,56.27,56.27,56.2,56.22,159696.0,51.5313,51.5313,51.4672,51.4855,159696.0
2021-08-09 13:10:00,56.21,56.24,56.2,56.22,32895.0,51.4764,51.5038,51.4672,51.4855,32895.0
2021-08-09 13:15:00,56.22,56.24,56.21,56.23,25823.0,51.4855,51.5038,51.4764,51.4947,25823.0
2021-08-09 13:20:00,56.24,56.25,56.2,56.2,30994.0,51.5038,51.513,51.4672,51.4672,30994.0
2021-08-09 13:25:00,56.21,56.21,56.18,56.21,20961.0,51.4764,51.4764,51.4489,51.4764,20961.0
2021-08-09 13:30:00,56.21,56.21,56.14,56.17,64105.0,51.4764,51.4764,51.4123,51.4397,64105.0
2021-08-09 13:35:00,56.17,56.18,56.14,56.15,38137.0,51.4397,51.4489,51.4123,51.4214,38137.0
2021-08-09 13:40:00,56.15,56.15,56.13,56.14,34569.0,51.4214,51.4214,51.4031,51.4123,34569.0
2021-08-09 13:45:00,56.14,56.16,56.14,56.15,33102.0,51.4123,51.4306,51.4123,51.4214,33102.0
2021-08-09 13:50:00,56.15,56.21,56.13,56.2,72507.0,51.4214,51.4764,51.4031,51.4672,72507.0
2021-08-09 13:55:00,56.2,56.21,56.18,56.18,23848.0,51.4672,51.4764,51.4489,51.4489,23848.0
2021-08-09 14:00:00,56.19,56.19,56.15,56.16,44388.0,51.458,51.458,51.4214,51.4306,44388.0
2021-08-09 14:05:00,56.16,56.19,56.16,56.17,50787.0,51.4306,51.458,51.4306,51.4397,50787.0
2021-08-09 14:10:00,56.18,56.18,56.14,56.15,27992.0,51.4489,51.4489,51.4123,51.4214,27992.0
2021-08-09 14:15:00,56.15,56.17,56.13,56.14,26416.0,51.4214,51.4397,51.4031,51.4123,26416.0
2021-08-09 14:20:00,56.14,56.16,56.13,56.14,46611.0,51.4123,51.4306,51.4031,51.4123,46611.0
2021-08-09 14:25:00,56.13,56.14,56.11,56.13,88236.0,51.4031,51.4123,51.3848,51.4031,88236.0
2021-08-09 14:30:00,56.13,56.14,56.1,56.1,106568.0,51.4031,51.4123,51.3756,51.3756,106568.0
2021-08-09 14:35:00,56.11,56.12,56.09,56.1,73452.0,51.3848,51.3939,51.3665,51.3756,73452.0
2021-08-09 14:40:00,56.11,56.11,56.08,56.09,76713.0,51.3848,51.3848,51.3573,51.3665,76713.0
2021-08-09 14:45:00,56.1,56.1,56.06,56.07,76410.0,51.3756,51.3756,51.339,51.3481,76410.0
2021-08-09 14:50:00,56.07,56.09,56.04,56.04,193740.0,51.3481,51.3665,51.3207,51.3207,193740.0
2021-08-09 14:55:00,56.05,56.05,56.02,56.03,109737.0,51.3298,51.3298,51.3024,51.3115,109737.0
2021-08-09 15:00:00,56.03,56.03,56.0,56.01,107493.0,51.3115,51.3115,51.284,51.2932,107493.0
2021-08-09 15:05:00,56.02,56.07,56.0,56.04,90130.0,51.3024,51.3481,51.284,51.3207,90130.0
2021-08-09 15:10:00,56.04,56.06,56.03,56.04,89376.0,51.3207,51.339,51.3115,51.3207,89376.0
2021-08-09 15:15:00,56.05,56.07,56.04,56.07,86712.0,51.3298,51.3481,51.3207,51.3481,86712.0
2021-08-09 15:20:00,56.07,56.17,56.06,56.16,67749.0,51.3481,51.4397,51.339,51.4306,67749.0
2021-08-09 15:25:00,56.16,56.2,56.16,56.16,124751.0,51.4306,51.4672,51.4306,51.4306,124751.0
2021-08-09 15:30:00,56.16,56.18,56.13,56.17,99380.0,51.4306,51.4489,51.4031,51.4397,99380.0
2021-08-09 15:35:00,56.17,56.2,56.15,56.2,104383.0,51.4397,51.4672,51.4214,51.4672,104383.0
2021-08-09 15:40:00,56.2,56.26,56.19,56.26,80178.0,51.4672,51.5221,51.458,51.5221,80178.0
2021-08-09 15:45:00,56.26,56.26,56.23,56.26,98542.0,51.5221,51.5221,51.4947,51.5221,98542.0
2021-08-09 15:50:00,56.26,56.33,56.25,56.33,234914.0,51.5221,51.5863,51.513,51.5863,234914.0
2021-08-09 15:55:00,56.33,56.36,56.3,56.36,426804.0,51.5863,51.6137,51.5588,51.6137,426804.0
2021-08-10 09:30:00,56.38,56.39,56.3,56.39,178534.0,51.632,51.6412,51.5588,51.6412,178534.0
2021-08-10 09:35:00,56.38,56.46,56.36,56.38,129958.0,51.632,51.7053,51.6137,51.632,129958.0
2021-08-10 09:40:00,56.38,56.47,56.35,56.46,97267.0,51.632,51.7145,51.6046,51.7053,97267.0
2021-08-10 09:45:00,56.45,56.45,56.37,56.44,63103.0,51.6961,51.6961,51.6229,51.687,63103.0
2021-08-10 09:50:00,56.44,56.49,56.4,56.43,119594.0,51.687,51.7328,51.6504,51.6778,119594.0
2021-08-10 09:55:00,56.43,56.46,56.41,56.44,95186.0,51.6778,51.7053,51.6595,51.687,95186.0
2021-08-10 10:00:00,56.44,56.52,56.35,56.38,227673.0,51.687,51.7603,51.6046,51.632,227673.0
2021-08-10 10:05:00,56.39,56.41,56.29,56.35,196182.0,51.6412,51.6595,51.5496,51.6046,196182.0
2021-08-10 10:10:00,56.34,56.49,56.34,56.48,252277.0,51.5954,51.7328,51.5954,51.7236,252277.0
2021-08-10 10:15:00,56.48,56.55,56.46,56.48,216943.0,51.7236,51.7877,51.7053,51.7236,216943.0
2021-08-10 10:20:00,56.49,56.57,56.45,56.57,80756.0,51.7328,51.806,51.6961,51.806,80756.0
2021-08-10 10:25:00,56.58,56.6,56.55,56.6,94932.0,51.8152,51.8335,51.7877,51.8335,94932.0
2021-08-10 10:30:00,56.6,56.6,56.56,56.57,91929.0,51.8335,51.8335,51.7969,51.806,91929.0
2021-08-10 10:35:00,56.57,56.57,56.38,56.39,69676.0,51.806,51.806,51.632,51.6412,69676.0
2021-08-10 10:40:00,56.39,56.4,56.33,56.34,74502.0,51.6412,51.6504,51.5863,51.5954,74502.0
2021-08-10 10:45:00,56.33,56.34,56.25,56.28,80450.0,51.5863,51.5954,51.513,51.5405,80450.0
2021-08-10 10:50:00,56.28,56.39,56.25,56.31,325951.0,51.5405,51.6412,51.513,51.5679,325951.0
2021-08-10 10:55:00,56.32,56.34,56.28,56.3,37057.0,51.5771,51.5954,51.5405,51.5588,37057.0
2021-08-10 11:00:00,56.3,56.34,56.24,56.34,26826.0,51.5588,51.5954,51.5038,51.5954,26826.0
2021-08-10 11:05:00,56.34,56.36,56.3,56.32,50089.0,51.5954,51.6137,51.5588,51.5771,50089.0
2021-08-10 11:10:00,56.33,56.36,56.3,56.33,56469.0,51.5863,51.6137,51.5588,51.5863,56469.0
2021-08-10 11:15:00,56.32,56.39,56.32,56.39,55440.0,51.5771,51.6412,51.5771,51.6412,55440.0
2021-08-10 11:20:00,56.38,56.46,56.37,56.39,271643.0,51.632,51.7053,51.6229,51.6412,271643.0
2021-08-10 11:25:00,56.39,56.39,56.34,56.36,31143.0,51.6412,51.6412,51.5954,51.6137,31143.0
2021-08-10 11:30:00,56.37,56.39,56.31,56.37,120693.0,51.6229,51.6412,51.5679,51.6229,120693.0
2021-08-10 11:35:00,56.37,56.51,56.37,56.48,66538.0,51.6229,51.7511,51.6229,51.7236,66538.0
2021-08-10 11:40:00,56.48,56.58,56.48,56.57,37096.0,51.7236,51.8152,51.7236,51.806,37096.0
2021-08-10 11:45:00,56.55,56.76,56.55,56.68,191269.0,51.7877,51.98,51.7877,51.9068,191269.0
2021-08-10 11:50:00,56.67,56.68,56.63,56.66,74931.0,51.8976,51.9068,51.861,51.8885,74931.0
2021-08-10 11:55:00,56.67,56.69,56.65,56.68,34437.0,51.8976,51.9159,51.8793,51.9068,34437.0
2021-08-10 12:00:00,56.67,56.83,56.65,56.77,190486.0,51.8976,52.0441,51.8793,51.9892,190486.0
2021-08-10 12:05:00,56.77,56.77,56.67,56.67,55716.0,51.9892,51.9892,51.8976,51.8976,55716.0
2021-08-10 12:10:00,56.66,56.66,56.56,56.6,53451.0,51.8885,51.8885,51.7969,51.8335,53451.0
2021-08-10 12:15:00,56.61,56.65,56.6,56.63,26234.0,51.8427,51.8793,51.8335,51.861,26234.0
2021-08-10 12:20:00,56.63,56.63,56.59,56.6,18899.0,51.861,51.861,51.8244,51.8335,18899.0
2021-08-10 12:25:00,56.6,56.6,56.55,56.56,18239.0,51.8335,51.8335,51.7877,51.7969,18239.0
2021-08-10 12:30:00,56.56,56.57,56.5,56.51,39324.0,51.7969,51.806,51.7419,51.7511,39324.0
2021-08-10 12:35:00,56.51,56.51,56.49,56.51,14710.0,51.7511,51.7511,51.7328,51.7511,14710.0
2021-08-10 12:40:00,56.51,56.53,56.49,56.53,18534.0,51.7511,51.7694,51.7328,51.7694,18534.0
2021-08-10 12:45:00,56.53,56.54,56.48,56.52,31143.0,51.7694,51.7786,51.7236,51.7603,31143.0
2021-08-10 12:50:00,56.52,56.53,56.5,56.51,12716.0,51.7603,51.7694,51.7419,51.7511,12716.0
2021-08-10 12:55:00,56.52,56.52,56.49,56.51,11048.0,51.7603,51.7603,51.7328,51.7511,11048.0
2021-08-10 13:00:00,56.51,56.51,56.48,56.5,20750.0,51.7511,51.7511,51.7236,51.7419,20750.0
2021-08-10 13:05:00,56.5,56.5,56.48,56.48,19213.0,51.7419,51.7419,51.7236,51.7236,19213.0
2021-08-10 13:10:00,56.48,56.49,56.47,56.48,16487.0,51.7236,51.7328,51.7145,51.7236,16487.0
2021-08-10 13:15:00,56.48,56.48,56.46,56.47,24725.0,51.7236,51.7236,51.7053,51.7145,24725.0
2021-08-10 13:20:00,56.47,56.48,56.45,56.46,19454.0,51.7145,51.7236,51.6961,51.7053,19454.0
2021-08-10 13:25:00,56.45,56.45,56.4,56.42,30726.0,51.6961,51.6961,51.6504,51.6687,30726.0
2021-08-10 13:30:00,56.42,56.44,56.41,56.43,17993.0,51.6687,51.687,51.6595,51.6778,17993.0
2021-08-10 13:35:00,56.42,56.46,56.41,56.46,31389.0,51.6687,51.7053,51.6595,51.7053,31389.0
2021-08-10 13:40:00,56.46,56.46,56.43,56.46,23955.0,51.7053,51.7053,51.6778,51.7053,23955.0
2021-08-10 13:45:00,56.45,56.47,56.42,56.44,67497.0,51.6961,51.7145,51.6687,51.687,67497.0
2021-08-10 13:50:00,56.44,56.44,56.38,56.39,27314.0,51.687,51.687,51.632,51.6412,27314.0
2021-08-10 13:55:00,56.38,56.4,56.38,56.4,12677.0,51.632,51.6504,51.632,51.6504,12677.0
2021-08-10 14:00:00,56.4,56.4,56.38,56.39,29416.0,51.6504,51.6504,51.632,51.6412,29416.0
2021-08-10 14:05:00,56.39,56.4,56.36,56.39,47361.0,51.6412,51.6504,51.6137,51.6412,47361.0
2021-08-10 14:10:00,56.39,56.4,56.38,56.39,45938.0,51.6412,51.6504,51.632,51.6412,45938.0
2021-08-10 14:15:00,56.38,56.38,56.36,56.36,44853.0,51.632,51.632,51.6137,51.6137,44853.0
2021-08-10 14:20:00,56.37,56.43,56.36,56.41,61676.0,51.6229,51.6778,51.6137,51.6595,61676.0
2021-08-10 14:25:00,56.41,56.45,56.4,56.43,18603.0,51.6595,51.6961,51.6504,51.6778,18603.0
2021-08-10 14:30:00,56.44,56.45,56.41,56.44,21582.0,51.687,51.6961,51.6595,51.687,21582.0
2021-08-10 14:35:00,56.44,56.45,56.41,56.42,40075.0,51.687,51.6961,51.6595,51.6687,40075.0
2021-08-10 14:40:00,56.42,56.43,56.42,56.43,10370.0,51.6687,51.6778,51.6687,51.6778,10370.0
2021-08-10 14:45:00,56.42,56.44,56.4,56.42,38488.0,51.6687,51.687,51.6504,51.6687,38488.0
2021-08-10 14:50:00,56.42,56.45,56.41,56.45,12207.0,51.6687,51.6961,51.6595,51.6961,12207.0
2021-08-10 14:55:00,56.45,56.45,56.4,56.41,13240.0,51.6961,51.6961,51.6504,51.6595,13240.0
2021-08-10 15:00:00,56.41,56.44,56.39,56.44,40807.0,51.6595,51.687,51.6412,51.687,40807.0
2021-08-10 15:05:00,56.44,56.45,56.43,56.44,8894.0,51.687,51.6961,51.6778,51.687,8894.0
2021-08-10 15:10:00,56.44,56.47,56.43,56.45,13987.0,51.687,51.7145,51.6778,51.6961,13987.0
2021-08-10 15:15:00,56.45,56.47,56.44,56.47,16873.0,51.6961,51.7145,51.687,51.7145,16873.0
2021-08-10 15:20:00,56.46,56.48,56.45,56.47,22144.0,51.7053,51.7236,51.6961,51.7145,22144.0
2021-08-10 15:25:00,56.46,56.48,56.46,56.47,23918.0,51.7053,51.7236,51.7053,51.7145,23918.0
2021-08-10 15:30:00,56.46,56.46,56.45,56.46,18640.0,51.7053,51.7053,51.6961,51.7053,18640.0
2021-08-10 15:35:00,56.46,56.48,56.43,56.44,41988.0,51.7053,51.7236,51.6778,51.687,41988.0
2021-08-10 15:40:00,56.44,56.46,56.42,56.46,51732.0,51.687,51.7053,51.6687,51.7053,51732.0
2021-08-10 15:45:00,56.45,56.45,56.42,56.44,48898.0,51.6961,51.6961,51.6687,51.687,48898.0
2021-08-10 15:50:00,56.42,56.43,56.36,56.38,141692.0,51.6687,51.6778,51.6137,51.632,141692.0
2021-08-10 15:55:00,56.38,56.44,56.36,56.42,244688.0,51.632,51.687,51.6137,51.6687,244688.0
2021-08-11 09:30:00,56.81,56.92,56.7,56.85,227355.0,52.0258,52.1266,51.9251,52.0625,227355.0
2021-08-11 09:35:00,56.85,56.85,56.74,56.77,125181.0,52.0625,52.0625,51.9617,51.9892,125181.0
2021-08-11 09:40:00,56.77,56.79,56.65,56.68,120487.0,51.9892,52.0075,51.8793,51.9068,120487.0
2021-08-11 09:45:00,56.67,56.69,56.63,56.67,96030.0,51.8976,51.9159,51.861,51.8976,96030.0
2021-08-11 09:50:00,56.66,56.68,56.56,56.58,259487.0,51.8885,51.9068,51.7969,51.8152,259487.0
2021-08-11 09:55:00,56.58,56.69,56.57,56.6,122445.0,51.8152,51.9159,51.806,51.8335,122445.0
2021-08-11 10:00:00,56.6,56.65,56.55,56.57,130076.0,51.8335,51.8793,51.7877,51.806,130076.0
2021-08-11 10:05:00,56.56,56.62,56.52,56.62,102962.0,51.7969,51.8518,51.7603,51.8518,102962.0
2021-08-11 10:10:00,56.62,56.62,56.48,56.52,129797.0,51.8518,51.8518,51.7236,51.7603,129797.0
2021-08-11 10:15:00,56.53,56.59,56.51,56.58,84145.0,51.7694,51.8244,51.7511,51.8152,84145.0
2021-08-11 10:20:00,56.58,56.63,56.54,56.63,67333.0,51.8152,51.861,51.7786,51.861,67333.0
2021-08-11 10:25:00,56.62,56.68,56.58,56.63,64180.0,51.8518,51.9068,51.8152,51.861,64180.0
2021-08-11 10:30:00,56.63,56.68,56.59,56.64,77994.0,51.861,51.9068,51.8244,51.8701,77994.0
2021-08-11 10:35:00,56.64,56.68,56.62,56.66,69764.0,51.8701,51.9068,51.8518,51.8885,69764.0
2021-08-11 10:40:00,56.66,56.68,56.63,56.64,72831.0,51.8885,51.9068,51.861,51.8701,72831.0
2021-08-11 10:45:00,56.64,56.68,56.59,56.6,85828.0,51.8701,51.9068,51.8244,51.8335,85828.0
2021-08-11 10:50:00,56.6,56.64,56.53,56.54,49276.0,51.8335,51.8701,51.7694,51.7786,49276.0
2021-08-11 10:55:00,56.54,56.58,56.53,56.54,62205.0,51.7786,51.8152,51.7694,51.7786,62205.0
2021-08-11 11:00:00,56.53,56.55,56.51,56.55,80995.0,51.7694,51.7877,51.7511,51.7877,80995.0
2021-08-11 11:05:00,56.54,56.55,56.51,56.54,56133.0,51.7786,51.7877,51.7511,51.7786,56133.0
2021-08-11 11:10:00,56.54,56.54,56.48,56.53,109301.0,51.7786,51.7786,51.7236,51.7694,109301.0
2021-08-11 11:15:00,56.53,56.54,56.49,56.51,72000.0,51.7694,51.7786,51.7328,51.7511,72000.0
2021-08-11 11:20:00,56.5,56.54,56.49,56.53,47529.0,51.7419,51.7786,51.7328,51.7694,47529.0
2021-08-11 11:25:00,56.53,56.57,56.52,56.56,27983.0,51.7694,51.806,51.7603,51.7969,27983.0
2021-08-11 11:30:00,56.55,56.61,56.53,56.57,137297.0,51.7877,51.8427,51.7694,51.806,137297.0
2021-08-11 11:35:00,56.58,56.6,56.56,56.57,43635.0,51.8152,51.8335,51.7969,51.806,43635.0
2021-08-11 11:40:00,56.57,56.58,56.55,56.57,32398.0,51.806,51.8152,51.7877,51.806,32398.0
2021-08-11 11:45:00,56.56,56.57,56.52,56.52,38500.0,51.7969,51.806,51.7603,51.7603,38500.0
2021-08-11 11:50:00,56.52,56.53,56.49,56.51,38270.0,51.7603,51.7694,51.7328,51.7511,38270.0
2021-08-11 11:55:00,56.51,56.55,56.5,56.54,98181.0,51.7511,51.7877,51.7419,51.7786,98181.0
2021-08-11 12:00:00,56.54,56.55,56.53,56.55,38256.0,51.7786,51.7877,51.7694,51.7877,38256.0
2021-08-11 12:05:00,56.54,56.56,56.53,56.56,52969.0,51.7786,51.7969,51.7694,51.7969,52969.0
2021-08-11 12:10:00,56.56,56.58,56.54,56.57,97977.0,51.7969,51.8152,51.7786,51.806,97977.0
2021-08-11 12:15:00,56.57,56.58,56.55,56.56,30536.0,51.806,51.8152,51.7877,51.7969,30536.0
2021-08-11 12:20:00,56.55,56.59,56.55,56.58,35675.0,51.7877,51.8244,51.7877,51.8152,35675.0
2021-08-11 12:25:00,56.57,56.58,56.56,56.57,29395.0,51.806,51.8152,51.7969,51.806,29395.0
2021-08-11 12:30:00,56.57,56.57,56.56,56.57,55918.0,51.806,51.806,51.7969,51.806,55918.0
2021-08-11 12:35:00,56.57,56.57,56.5,56.51,142788.0,51.806,51.806,51.7419,51.7511,142788.0
2021-08-11 12:40:00,56.51,56.53,56.49,56.52,37861.0,51.7511,51.7694,51.7328,51.7603,37861.0
2021-08-11 12:45:00,56.52,56.53,56.5,56.51,22264.0,51.7603,51.7694,51.7419,51.7511,22264.0
2021-08-11 12:50:00,56.51,56.53,56.51,56.52,29819.0,51.7511,51.7694,51.7511,51.7603,29819.0
2021-08-11 12:55:00,56.52,56.53,56.5,56.52,21446.0,51.7603,51.7694,51.7419,51.7603,21446.0
2021-08-11 13:00:00,56.52,56.55,56.51,56.54,71457.0,51.7603,51.7877,51.7511,51.7786,71457.0
2021-08-11 13:05:00,56.54,56.55,56.52,56.55,31865.0,51.7786,51.7877,51.7603,51.7877,31865.0
2021-08-11 13:10:00,56.55,56.57,56.53,56.54,12609.0,51.7877,51.806,51.7694,51.7786,12609.0
2021-08-11 13:15:00,56.53,56.54,56.52,56.53,20043.0,51.7694,51.7786,51.7603,51.7694,20043.0
2021-08-11 13:20:00,56.54,56.55,56.53,56.54,24781.0,51.7786,51.7877,51.7694,51.7786,24781.0
2021-08-11 13:25:00,56.55,56.55,56.52,56.54,34815.0,51.7877,51.7877,51.7603,51.7786,34815.0
2021-08-11 13:30:00,56.54,56.55,56.53,56.54,33703.0,51.7786,51.7877,51.7694,51.7786,33703.0
2021-08-11 13:35:00,56.54,56.55,56.53,56.55,29353.0,51.7786,51.7877,51.7694,51.7877,29353.0
2021-08-11 13:40:00,56.55,56.57,56.54,56.57,13415.0,51.7877,51.806,51.7786,51.806,13415.0
2021-08-11 13:45:00,56.57,56.57,56.55,56.56,14871.0,51.806,51.806,51.7877,51.7969,14871.0
2021-08-11 13:50:00,56.55,56.58,56.55,56.58,27291.0,51.7877,51.8152,51.7877,51.8152,27291.0
2021-08-11 13:55:00,56.58,56.59,56.56,56.59,30591.0,51.8152,51.8244,51.7969,51.8244,30591.0
2021-08-11 14:00:00,56.58,56.59,56.56,56.57,17118.0,51.8152,51.8244,51.7969,51.806,17118.0
2021-08-11 14:05:00,56.57,56.57,56.52,56.53,26232.0,51.806,51.806,51.7603,51.7694,26232.0
2021-08-11 14:10:00,56.53,56.54,56.5,56.5,52920.0,51.7694,51.7786,51.7419,51.7419,52920.0
2021-08-11 14:15:00,56.5,56.51,56.49,56.5,5907.0,51.7419,51.7511,51.7328,51.7419,5907.0
2021-08-11 14:20:00,56.5,56.53,56.49,56.53,51751.0,51.7419,51.7694,51.7328,51.7694,51751.0
2021-08-11 14:25:00,56.53,56.53,56.52,56.53,15492.0,51.7694,51.7694,51.7603,51.7694,15492.0
2021-08-11 14:30:00,56.52,56.59,56.52,56.59,39293.0,51.7603,51.8244,51.7603,51.8244,39293.0
2021-08-11 14:35:00,56.59,56.59,56.56,56.58,40723.0,51.8244,51.8244,51.7969,51.8152,40723.0
2021-08-11 14:40:00,56.59,56.59,56.58,56.59,18614.0,51.8244,51.8244,51.8152,51.8244,18614.0
2021-08-11 14:45:00,56.59,56.61,56.58,56.6,51075.0,51.8244,51.8427,51.8152,51.8335,51075.0
2021-08-11 14:50:00,56.6,56.61,56.59,56.61,23113.0,51.8335,51.8427,51.8244,51.8427,23113.0
2021-08-11 14:55:00,56.61,56.62,56.59,56.6,30167.0,51.8427,51.8518,51.8244,51.8335,30167.0
2021-08-11 15:00:00,56.6,56.6,56.56,56.57,33325.0,51.8335,51.8335,51.7969,51.806,33325.0
2021-08-11 15:05:00,56.56,56.59,56.56,56.59,32721.0,51.7969,51.8244,51.7969,51.8244,32721.0
2021-08-11 15:10:00,56.59,56.61,56.57,56.58,31276.0,51.8244,51.8427,51.806,51.8152,31276.0
2021-08-11 15:15:00,56.58,56.58,56.57,56.58,24190.0,51.8152,51.8152,51.806,51.8152,24190.0
2021-08-11 15:20:00,56.58,56.58,56.57,56.58,15328.0,51.8152,51.8152,51.806,51.8152,15328.0
2021-08-11 15:25:00,56.58,56.59,56.53,56.54,70475.0,51.8152,51.8244,51.7694,51.7786,70475.0
2021-08-11 15:30:00,56.54,56.57,56.54,56.57,58351.0,51.7786,51.806,51.7786,51.806,58351.0
2021-08-11 15:35:00,56.57,56.58,56.52,56.55,205825.0,51.806,51.8152,51.7603,51.7877,205825.0
2021-08-11 15:40:00,56.55,56.57,56.54,56.56,107526.0,51.7877,51.806,51.7786,51.7969,107526.0
2021-08-11 15:45:00,56.55,56.58,56.55,56.58,117946.0,51.7877,51.8152,51.7877,51.8152,117946.0
2021-08-11 15:50:00,56.58,56.58,56.57,56.58,223732.0,51.8152,51.8152,51.806,51.8152,223732.0
2021-08-11 15:55:00,56.57,56.63,56.57,56.6,408449.0,51.806,51.861,51.806,51.8335,408449.0
2021-08-12 09:30:00,57.06,57.09,56.92,56.94,356508.0,52.6549,52.6826,52.5257,52.5442,356508.0
2021-08-12 09:35:00,56.93,56.97,56.79,56.83,250611.0,52.535,52.5719,52.4058,52.4427,250611.0
2021-08-12 09:40:00,56.83,56.84,56.71,56.72,163802.0,52.4427,52.4519,52.3319,52.3412,163802.0
2021-08-12 09:45:00,56.73,56.89,56.72,56.89,141657.0,52.3504,52.498,52.3412,52.498,141657.0
2021-08-12 09:50:00,56.89,56.97,56.87,56.87,137608.0,52.498,52.5719,52.4796,52.4796,137608.0
2021-08-12 09:55:00,56.88,56.94,56.85,56.89,213965.0,52.4888,52.5442,52.4611,52.498,213965.0
2021-08-12 10:00:00,56.89,56.97,56.81,56.96,185116.0,52.498,52.5719,52.4242,52.5626,185116.0
2021-08-12 10:05:00,56.97,57.01,56.94,56.99,390777.0,52.5719,52.6088,52.5442,52.5903,390777.0
2021-08-12 10:10:00,56.98,57.04,56.95,57.03,109980.0,52.5811,52.6365,52.5534,52.6272,109980.0
2021-08-12 10:15:00,57.02,57.13,57.0,57.13,182630.0,52.618,52.7195,52.5995,52.7195,182630.0
2021-08-12 10:20:00,57.12,57.18,57.09,57.12,199121.0,52.7103,52.7657,52.6826,52.7103,199121.0
2021-08-12 10:25:00,57.12,57.19,57.09,57.19,164420.0,52.7103,52.7749,52.6826,52.7749,164420.0
2021-08-12 10:30:00,57.19,57.23,57.16,57.21,134453.0,52.7749,52.8118,52.7472,52.7933,134453.0
2021-08-12 10:35:00,57.22,57.28,57.21,57.27,117685.0,52.8026,52.8579,52.7933,52.8487,117685.0
2021-08-12 10:40:00,57.27,57.34,57.27,57.29,84559.0,52.8487,52.9133,52.8487,52.8672,84559.0
2021-08-12 10:45:00,57.29,57.3,57.16,57.17,74262.0,52.8672,52.8764,52.7472,52.7564,74262.0
2021-08-12 10:50:00,57.16,57.32,57.16,57.3,216866.0,52.7472,52.8948,52.7472,52.8764,216866.0
2021-08-12 10:55:00,57.29,57.29,57.2,57.23,63762.0,52.8672,52.8672,52.7841,52.8118,63762.0
2021-08-12 11:00:00,57.23,57.24,57.16,57.17,69883.0,52.8118,52.821,52.7472,52.7564,69883.0
2021-08-12 11:05:00,57.16,57.29,57.14,57.28,97260.0,52.7472,52.8672,52.7287,52.8579,97260.0
2021-08-12 11:10:00,57.29,57.42,57.28,57.41,160171.0,52.8672,52.9871,52.8579,52.9779,160171.0
2021-08-12 11:15:00,57.41,57.48,57.38,57.4,242348.0,52.9779,53.0425,52.9502,52.9687,242348.0
2021-08-12 11:20:00,57.41,57.42,57.36,57.42,67320.0,52.9779,52.9871,52.9318,52.9871,67320.0
2021-08-12 11:25:00,57.42,57.45,57.41,57.41,74857.0,52.9871,53.0148,52.9779,52.9779,74857.0
2021-08-12 11:30:00,57.41,57.47,57.38,57.38,114338.0,52.9779,53.0333,52.9502,52.9502,114338.0
2021-08-12 11:35:00,57.37,57.39,57.31,57.36,155840.0,52.941,52.9594,52.8856,52.9318,155840.0
2021-08-12 11:40:00,57.36,57.42,57.35,57.42,57712.0,52.9318,52.9871,52.9225,52.9871,57712.0
2021-08-12 11:45:00,57.41,57.41,57.34,57.35,35721.0,52.9779,52.9779,52.9133,52.9225,35721.0
2021-08-12 11:50:00,57.35,57.35,57.21,57.22,233950.0,52.9225,52.9225,52.7933,52.8026,233950.0
2021-08-12 11:55:00,57.22,57.23,57.19,57.22,26969.0,52.8026,52.8118,52.7749,52.8026,26969.0
2021-08-12 12:00:00,57.21,57.23,57.21,57.22,16499.0,52.7933,52.8118,52.7933,52.8026,16499.0
2021-08-12 12:05:00,57.23,57.28,57.21,57.28,36975.0,52.8118,52.8579,52.7933,52.8579,36975.0
2021-08-12 12:10:00,57.28,57.29,57.26,57.29,35207.0,52.8579,52.8672,52.8395,52.8672,35207.0
2021-08-12 12:15:00,57.28,57.29,57.23,57.24,42665.0,52.8579,52.8672,52.8118,52.821,42665.0
2021-08-12 12:20:00,57.24,57.26,57.23,57.23,19304.0,52.821,52.8395,52.8118,52.8118,19304.0
2021-08-12 12:25:00,57.23,57.26,57.22,57.26,37157.0,52.8118,52.8395,52.8026,52.8395,37157.0
2021-08-12 12:30:00,57.26,57.26,57.24,57.25,17468.0,52.8395,52.8395,52.821,52.8302,17468.0
2021-08-12 12:35:00,57.25,57.25,57.18,57.2,47303.0,52.8302,52.8302,52.7657,52.7841,47303.0
2021-08-12 12:40:00,57.2,57.21,57.17,57.19,27524.0,52.7841,52.7933,52.7564,52.7749,27524.0
2021-08-12 12:45:00,57.2,57.21,57.18,57.19,19636.0,52.7841,52.7933,52.7657,52.7749,19636.0
2021-08-12 12:50:00,57.2,57.2,57.18,57.19,14367.0,52.7841,52.7841,52.7657,52.7749,14367.0
2021-08-12 12:55:00,57.18,57.2,57.17,57.19,30323.0,52.7657,52.7841,52.7564,52.7749,30323.0
2021-08-12 13:00:00,57.18,57.2,57.13,57.14,24741.0,52.7657,52.7841,52.7195,52.7287,24741.0
2021-08-12 13:05:00,57.14,57.17,57.13,57.15,23923.0,52.7287,52.7564,52.7195,52.738,23923.0
2021-08-12 13:10:00,57.15,57.19,57.14,57.19,24624.0,52.738,52.7749,52.7287,52.7749,24624.0
2021-08-12 13:15:00,57.18,57.19,57.16,57.18,50120.0,52.7657,52.7749,52.7472,52.7657,50120.0
2021-08-12 13:20:00,57.18,57.2,57.17,57.2,34064.0,52.7657,52.7841,52.7564,52.7841,34064.0
2021-08-12 13:25:00,57.2,57.2,57.18,57.19,44780.0,52.7841,52.7841,52.7657,52.7749,44780.0
2021-08-12 13:30:00,57.18,57.24,57.17,57.2,65007.0,52.7657,52.821,52.7564,52.7841,65007.0
2021-08-12 13:35:00,57.2,57.2,57.17,57.2,30173.0,52.7841,52.7841,52.7564,52.7841,30173.0
2021-08-12 13:40:00,57.2,57.22,57.15,57.16,44682.0,52.7841,52.8026,52.738,52.7472,44682.0
2021-08-12 13:45:00,57.16,57.17,57.13,57.14,28550.0,52.7472,52.7564,52.7195,52.7287,28550.0
2021-08-12 13:50:00,57.14,57.2,57.14,57.19,34178.0,52.7287,52.7841,52.7287,52.7749,34178.0
2021-08-12 13:55:00,57.18,57.23,57.17,57.22,66550.0,52.7657,52.8118,52.7564,52.8026,66550.0
2021-08-12 14:00:00,57.22,57.22,57.2,57.21,19111.0,52.8026,52.8026,52.7841,52.7933,19111.0
2021-08-12 14:05:00,57.21,57.24,57.18,57.23,36729.0,52.7933,52.821,52.7657,52.8118,36729.0
2021-08-12 14:10:00,57.22,57.28,57.21,57.27,43708.0,52.8026,52.8579,52.7933,52.8487,43708.0
2021-08-12 14:15:00,57.27,57.33,57.24,57.33,29735.0,52.8487,52.9041,52.821,52.9041,29735.0
2021-08-12 14:20:00,57.32,57.4,57.32,57.34,93076.0,52.8948,52.9687,52.8948,52.9133,93076.0
2021-08-12 14:25:00,57.34,57.37,57.34,57.37,42731.0,52.9133,52.941,52.9133,52.941,42731.0
2021-08-12 14:30:00,57.37,57.4,57.34,57.37,87359.0,52.941,52.9687,52.9133,52.941,87359.0
2021-08-12 14:35:00,57.37,57.41,57.37,57.4,49257.0,52.941,52.9779,52.941,52.9687,49257.0
2021-08-12 14:40:00,57.4,57.45,57.39,57.43,35964.0,52.9687,53.0148,52.9594,52.9964,35964.0
2021-08-12 14:45:00,57.44,57.47,57.43,57.46,101054.0,53.0056,53.0333,52.9964,53.024,101054.0
2021-08-12 14:50:00,57.46,57.46,57.43,57.44,29769.0,53.024,53.024,52.9964,53.0056,29769.0
2021-08-12 14:55:00,57.45,57.45,57.4,57.41,53901.0,53.0148,53.0148,52.9687,52.9779,53901.0
2021-08-12 15:00:00,57.42,57.44,57.41,57.44,17696.0,52.9871,53.0056,52.9779,53.0056,17696.0
2021-08-12 15:05:00,57.44,57.44,57.42,57.43,51113.0,53.0056,53.0056,52.9871,52.9964,51113.0
2021-08-12 15:10:00,57.43,57.47,57.39,57.41,76289.0,52.9964,53.0333,52.9594,52.9779,76289.0
2021-08-12 15:15:00,57.41,57.43,57.4,57.42,64404.0,52.9779,52.9964,52.9687,52.9871,64404.0
2021-08-12 15:20:00,57.43,57.48,57.42,57.47,77718.0,52.9964,53.0425,52.9871,53.0333,77718.0
2021-08-12 15:25:00,57.47,57.48,57.46,57.47,45535.0,53.0333,53.0425,53.024,53.0333,45535.0
2021-08-12 15:30:00,57.48,57.54,57.46,57.52,184667.0,53.0425,53.0979,53.024,53.0794,184667.0
2021-08-12 15:35:00,57.52,57.54,57.48,57.48,77143.0,53.0794,53.0979,53.0425,53.0425,77143.0
2021-08-12 15:40:00,57.48,57.5,57.45,57.47,80314.0,53.0425,53.0609,53.0148,53.0333,80314.0
2021-08-12 15:45:00,57.47,57.47,57.45,57.46,139498.0,53.0333,53.0333,53.0148,53.024,139498.0
2021-08-12 15:50:00,57.45,57.47,57.39,57.41,307840.0,53.0148,53.0333,52.9594,52.9779,307840.0
2021-08-12 15:55:00,57.4,57.5,57.4,57.48,520274.0,52.9687,53.0609,52.9687,53.0425,520274.0
2021-08-13 09:30:00,57.8,57.99,57.74,57.97,289701.0,53.3378,53.5131,53.2824,53.4947,289701.0
2021-08-13 09:35:00,57.96,58.03,57.94,58.0,272504.0,53.4854,53.55,53.467,53.5223,272504.0
2021-08-13 09:40:00,58.0,58.0,57.9,57.97,106626.0,53.5223,53.5223,53.4301,53.4947,106626.0
2021-08-13 09:45:00,57.98,58.05,57.95,57.97,115938.0,53.5039,53.5685,53.4762,53.4947,115938.0
2021-08-13 09:50:00,57.97,58.06,57.96,58.01,118828.0,53.4947,53.5777,53.4854,53.5316,118828.0
2021-08-13 09:55:00,58.01,58.02,57.95,57.96,145467.0,53.5316,53.5408,53.4762,53.4854,145467.0
2021-08-13 10:00:00,57.96,58.08,57.94,58.08,72483.0,53.4854,53.5962,53.467,53.5962,72483.0
2021-08-13 10:05:00,58.07,58.14,58.07,58.14,88858.0,53.5869,53.6515,53.5869,53.6515,88858.0
2021-08-13 10:10:00,58.14,58.14,58.07,58.11,260787.0,53.6515,53.6515,53.5869,53.6239,260787.0
2021-08-13 10:15:00,58.11,58.24,58.1,58.21,189254.0,53.6239,53.7438,53.6146,53.7161,189254.0
2021-08-13 10:20:00,58.21,58.23,58.12,58.16,82434.0,53.7161,53.7346,53.6331,53.67,82434.0
2021-08-13 10:25:00,58.16,58.16,58.09,58.1,45740.0,53.67,53.67,53.6054,53.6146,45740.0
2021-08-13 10:30:00,58.1,58.17,58.1,58.17,74547.0,53.6146,53.6792,53.6146,53.6792,74547.0
2021-08-13 10:35:00,58.16,58.18,58.14,58.17,132909.0,53.67,53.6885,53.6515,53.6792,132909.0
2021-08-13 10:40:00,58.17,58.18,58.15,58.18,45727.0,53.6792,53.6885,53.6608,53.6885,45727.0
2021-08-13 10:45:00,58.17,58.17,58.11,58.12,73184.0,53.6792,53.6792,53.6239,53.6331,73184.0
2021-08-13 10:50:00,58.12,58.16,58.1,58.16,55659.0,53.6331,53.67,53.6146,53.67,55659.0
2021-08-13 10:55:00,58.16,58.18,58.14,58.17,45977.0,53.67,53.6885,53.6515,53.6792,45977.0
2021-08-13 11:00:00,58.17,58.22,58.15,58.21,134256.0,53.6792,53.7254,53.6608,53.7161,134256.0
2021-08-13 11:05:00,58.21,58.23,58.19,58.22,107112.0,53.7161,53.7346,53.6977,53.7254,107112.0
2021-08-13 11:10:00,58.21,58.24,58.21,58.23,73782.0,53.7161,53.7438,53.7161,53.7346,73782.0
2021-08-13 11:15:00,58.24,58.28,58.23,58.28,64270.0,53.7438,53.7807,53.7346,53.7807,64270.0
2021-08-13 11:20:00,58.28,58.39,58.27,58.38,167054.0,53.7807,53.8822,53.7715,53.873,167054.0
2021-08-13 11:25:00,58.38,58.38,58.34,58.37,81759.0,53.873,53.873,53.8361,53.8638,81759.0
2021-08-13 11:30:00,58.37,58.44,58.31,58.31,172201.0,53.8638,53.9284,53.8084,53.8084,172201.0
2021-08-13 11:35:00,58.32,58.4,58.31,58.39,125269.0,53.8176,53.8915,53.8084,53.8822,125269.0
2021-08-13 11:40:00,58.39,58.5,58.39,58.48,154215.0,53.8822,53.9837,53.8822,53.9653,154215.0
2021-08-13 11:45:00,58.48,58.53,58.47,58.53,98679.0,53.9653,54.0114,53.9561,54.0114,98679.0
2021-08-13 11:50:00,58.53,58.59,58.49,58.59,139432.0,54.0114,54.0668,53.9745,54.0668,139432.0
2021-08-13 11:55:00,58.59,58.64,58.55,58.6,124937.0,54.0668,54.1129,54.0299,54.076,124937.0
2021-08-13 12:00:00,58.61,58.61,58.49,58.5,63359.0,54.0853,54.0853,53.9745,53.9837,63359.0
2021-08-13 12:05:00,58.51,58.53,58.49,58.5,50564.0,53.993,54.0114,53.9745,53.9837,50564.0
2021-08-13 12:10:00,58.5,58.51,58.49,58.5,24941.0,53.9837,53.993,53.9745,53.9837,24941.0
2021-08-13 12:15:00,58.5,58.5,58.46,58.48,29417.0,53.9837,53.9837,53.9468,53.9653,29417.0
2021-08-13 12:20:00,58.48,58.53,58.47,58.53,71517.0,53.9653,54.0114,53.9561,54.0114,71517.0
2021-08-13 12:25:00,58.53,58.54,58.51,58.54,22444.0,54.0114,54.0207,53.993,54.0207,22444.0
2021-08-13 12:30:00,58.53,58.56,58.52,58.55,120148.0,54.0114,54.0391,54.0022,54.0299,120148.0
2021-08-13 12:35:00,58.55,58.55,58.46,58.47,67405.0,54.0299,54.0299,53.9468,53.9561,67405.0
2021-08-13 12:40:00,58.46,58.47,58.44,58.45,32025.0,53.9468,53.9561,53.9284,53.9376,32025.0
2021-08-13 12:45:00,58.45,58.46,58.44,58.45,36209.0,53.9376,53.9468,53.9284,53.9376,36209.0
2021-08-13 12:50:00,58.45,58.46,58.39,58.41,73951.0,53.9376,53.9468,53.8822,53.9007,73951.0
2021-08-13 12:55:00,58.41,58.41,58.39,58.4,24672.0,53.9007,53.9007,53.8822,53.8915,24672.0
2021-08-13 13:00:00,58.4,58.4,58.37,58.38,21326.0,53.8915,53.8915,53.8638,53.873,21326.0
2021-08-13 13:05:00,58.37,58.38,58.35,58.37,43682.0,53.8638,53.873,53.8453,53.8638,43682.0
2021-08-13 13:10:00,58.37,58.4,58.35,58.4,39637.0,53.8638,53.8915,53.8453,53.8915,39637.0
2021-08-13 13:15:00,58.4,58.42,58.38,58.39,34006.0,53.8915,53.9099,53.873,53.8822,34006.0
2021-08-13 13:20:00,58.39,58.4,58.37,58.39,23024.0,53.8822,53.8915,53.8638,53.8822,23024.0
2021-08-13 13:25:00,58.39,58.43,58.38,58.43,24193.0,53.8822,53.9192,53.873,53.9192,24193.0
2021-08-13 13:30:00,58.43,58.45,58.42,58.45,38392.0,53.9192,53.9376,53.9099,53.9376,38392.0
2021-08-13 13:35:00,58.45,58.47,58.44,58.47,22146.0,53.9376,53.9561,53.9284,53.9561,22146.0
2021-08-13 13:40:00,58.47,58.47,58.44,58.44,28183.0,53.9561,53.9561,53.9284,53.9284,28183.0
2021-08-13 13:45:00,58.45,58.47,58.44,58.45,26480.0,53.9376,53.9561,53.9284,53.9376,26480.0
2021-08-13 13:50:00,58.46,58.48,58.45,58.47,24445.0,53.9468,53.9653,53.9376,53.9561,24445.0
2021-08-13 13:55:00,58.47,58.48,58.46,58.48,21160.0,53.9561,53.9653,53.9468,53.9653,21160.0
2021-08-13 14:00:00,58.48,58.5,58.47,58.48,36077.0,53.9653,53.9837,53.9561,53.9653,36077.0
2021-08-13 14:05:00,58.48,58.49,58.47,58.48,30234.0,53.9653,53.9745,53.9561,53.9653,30234.0
2021-08-13 14:10:00,58.49,58.51,58.47,58.48,44234.0,53.9745,53.993,53.9561,53.9653,44234.0
2021-08-13 14:15:00,58.48,58.51,58.47,58.51,10593.0,53.9653,53.993,53.9561,53.993,10593.0
2021-08-13 14:20:00,58.51,58.53,58.5,58.52,27230.0,53.993,54.0114,53.9837,54.0022,27230.0
2021-08-13 14:25:00,58.52,58.53,58.51,58.52,36411.0,54.0022,54.0114,53.993,54.0022,36411.0
2021-08-13 14:30:00,58.52,58.54,58.5,58.52,32097.0,54.0022,54.0207,53.9837,54.0022,32097.0
2021-08-13 14:35:00,58.52,58.52,58.51,58.52,19420.0,54.0022,54.0022,53.993,54.0022,19420.0
2021-08-13 14:40:00,58.52,58.52,58.48,58.51,35728.0,54.0022,54.0022,53.9653,53.993,35728.0
2021-08-13 14:45:00,58.51,58.53,58.5,58.51,48406.0,53.993,54.0114,53.9837,53.993,48406.0
2021-08-13 14:50:00,58.51,58.51,58.46,58.49,34156.0,53.993,53.993,53.9468,53.9745,34156.0
2021-08-13 14:55:00,58.49,58.49,58.48,58.49,9583.0,53.9745,53.9745,53.9653,53.9745,9583.0
2021-08-13 15:00:00,58.49,58.5,58.45,58.47,51677.0,53.9745,53.9837,53.9376,53.9561,51677.0
2021-08-13 15:05:00,58.47,58.48,58.46,58.48,33891.0,53.9561,53.9653,53.9468,53.9653,33891.0
2021-08-13 15:10:00,58.48,58.49,58.44,58.46,52365.0,53.9653,53.9745,53.9284,53.9468,52365.0
2021-08-13 15:15:00,58.46,58.46,58.44,58.46,28320.0,53.9468,53.9468,53.9284,53.9468,28320.0
2021-08-13 15:20:00,58.46,58.47,58.45,58.47,32293.0,53.9468,53.9561,53.9376,53.9561,32293.0
2021-08-13 15:25:00,58.46,58.47,58.43,58.45,71852.0,53.9468,53.9561,53.9192,53.9376,71852.0
2021-08-13 15:30:00,58.45,58.45,58.41,58.42,64393.0,53.9376,53.9376,53.9007,53.9099,64393.0
2021-08-13 15:35:00,58.43,58.45,58.42,58.45,77303.0,53.9192,53.9376,53.9099,53.9376,77303.0
2021-08-13 15:40:00,58.45,58.47,58.44,58.46,72457.0,53.9376,53.9561,53.9284,53.9468,72457.0
2021-08-13 15:45:00,58.46,58.47,58.42,58.42,103099.0,53.9468,53.9561,53.9099,53.9099,103099.0
2021-08-13 15:50:00,58.43,58.46,58.42,58.44,178892.0,53.9192,53.9468,53.9099,53.9284,178892.0
2021-08-13 15:55:00,58.45,58.5,58.44,58.5,259059.0,53.9376,53.9837,53.9284,53.9837,259059.0
2021-08-16 09:30:00,58.07,58.29,58.04,58.23,247392.0,53.5869,53.79,53.5593,53.7346,247392.0
2021-08-16 09:35:00,58.22,58.22,58.12,58.19,87098.0,53.7254,53.7254,53.6331,53.6977,87098.0
2021-08-16 09:40:00,58.2,58.25,58.13,58.17,91563.0,53.7069,53.753,53.6423,53.6792,91563.0
2021-08-16 09:45:00,58.18,58.29,58.15,58.29,86532.0,53.6885,53.79,53.6608,53.79,86532.0
2021-08-16 09:50:00,58.28,58.32,58.23,58.3,137302.0,53.7807,53.8176,53.7346,53.7992,137302.0
2021-08-16 09:55:00,58.3,58.35,58.24,58.31,68335.0,53.7992,53.8453,53.7438,53.8084,68335.0
2021-08-16 10:00:00,58.32,58.43,58.32,58.42,184259.0,53.8176,53.9192,53.8176,53.9099,184259.0
2021-08-16 10:05:00,58.43,58.47,58.4,58.42,117403.0,53.9192,53.9561,53.8915,53.9099,117403.0
2021-08-16 10:10:00,58.41,58.43,58.24,58.27,222937.0,53.9007,53.9192,53.7438,53.7715,222937.0
2021-08-16 10:15:00,58.27,58.28,58.13,58.16,89795.0,53.7715,53.7807,53.6423,53.67,89795.0
2021-08-16 10:20:00,58.16,58.28,58.14,58.27,72639.0,53.67,53.7807,53.6515,53.7715,72639.0
2021-08-16 10:25:00,58.27,58.39,58.24,58.33,84859.0,53.7715,53.8822,53.7438,53.8269,84859.0
2021-08-16 10:30:00,58.32,58.43,58.29,58.43,84424.0,53.8176,53.9192,53.79,53.9192,84424.0
2021-08-16 10:35:00,58.43,58.49,58.41,58.43,75944.0,53.9192,53.9745,53.9007,53.9192,75944.0
2021-08-16 10:40:00,58.43,58.44,58.39,58.42,50142.0,53.9192,53.9284,53.8822,53.9099,50142.0
2021-08-16 10:45:00,58.43,58.53,58.41,58.5,146672.0,53.9192,54.0114,53.9007,53.9837,146672.0
2021-08-16 10:50:00,58.51,58.6,58.51,58.6,118608.0,53.993,54.076,53.993,54.076,118608.0
2021-08-16 10:55:00,58.6,58.64,58.6,58.64,105283.0,54.076,54.1129,54.076,54.1129,105283.0
2021-08-16 11:00:00,58.65,58.68,58.63,58.67,96659.0,54.1222,54.1499,54.1037,54.1406,96659.0
2021-08-16 11:05:00,58.67,58.67,58.6,58.61,123731.0,54.1406,54.1406,54.076,54.0853,123731.0
2021-08-16 11:10:00,58.62,58.7,58.58,58.65,231640.0,54.0945,54.1683,54.0576,54.1222,231640.0
2021-08-16 11:15:00,58.65,58.74,58.65,58.65,162757.0,54.1222,54.2052,54.1222,54.1222,162757.0
2021-08-16 11:20:00,58.65,58.74,58.63,58.7,125282.0,54.1222,54.2052,54.1037,54.1683,125282.0
2021-08-16 11:25:00,58.7,58.76,58.7,58.74,139908.0,54.1683,54.2237,54.1683,54.2052,139908.0
2021-08-16 11:30:00,58.74,58.8,58.69,58.7,132887.0,54.2052,54.2606,54.1591,54.1683,132887.0
2021-08-16 11:35:00,58.7,58.75,58.61,58.7,163169.0,54.1683,54.2144,54.0853,54.1683,163169.0
2021-08-16 11:40:00,58.71,58.77,58.69,58.76,42150.0,54.1775,54.2329,54.1591,54.2237,42150.0
2021-08-16 11:45:00,58.77,58.79,58.75,58.78,42079.0,54.2329,54.2514,54.2144,54.2421,42079.0
2021-08-16 11:50:00,58.78,58.78,58.75,58.75,61488.0,54.2421,54.2421,54.2144,54.2144,61488.0
2021-08-16 11:55:00,58.76,58.77,58.75,58.77,23628.0,54.2237,54.2329,54.2144,54.2329,23628.0
2021-08-16 12:00:00,58.77,58.81,58.76,58.81,41903.0,54.2329,54.2698,54.2237,54.2698,41903.0
2021-08-16 12:05:00,58.81,58.81,58.76,58.79,58146.0,54.2698,54.2698,54.2237,54.2514,58146.0
2021-08-16 12:10:00,58.8,58.92,58.8,58.92,80353.0,54.2606,54.3713,54.2606,54.3713,80353.0
2021-08-16 12:15:00,58.92,58.92,58.83,58.84,24699.0,54.3713,54.3713,54.2883,54.2975,24699.0
2021-08-16 12:20:00,58.84,58.84,58.8,58.82,27099.0,54.2975,54.2975,54.2606,54.279,27099.0
2021-08-16 12:25:00,58.82,58.83,58.78,58.8,26724.0,54.279,54.2883,54.2421,54.2606,26724.0
2021-08-16 12:30:00,58.8,58.86,58.78,58.86,53454.0,54.2606,54.316,54.2421,54.316,53454.0
2021-08-16 12:35:00,58.86,58.88,58.81,58.81,32542.0,54.316,54.3344,54.2698,54.2698,32542.0
2021-08-16 12:40:00,58.82,58.83,58.8,58.8,17103.0,54.279,54.2883,54.2606,54.2606,17103.0
2021-08-16 12:45:00,58.8,58.81,58.78,58.8,34588.0,54.2606,54.2698,54.2421,54.2606,34588.0
2021-08-16 12:50:00,58.79,58.8,58.78,58.8,8802.0,54.2514,54.2606,54.2421,54.2606,8802.0
2021-08-16 12:55:00,58.79,58.79,58.73,58.75,23668.0,54.2514,54.2514,54.196,54.2144,23668.0
2021-08-16 13:00:00,58.75,58.75,58.7,58.71,15776.0,54.2144,54.2144,54.1683,54.1775,15776.0
2021-08-16 13:05:00,58.71,58.72,58.69,58.7,20735.0,54.1775,54.1868,54.1591,54.1683,20735.0
2021-08-16 13:10:00,58.7,58.71,58.69,58.7,13292.0,54.1683,54.1775,54.1591,54.1683,13292.0
2021-08-16 13:15:00,58.69,58.7,58.66,58.7,22218.0,54.1591,54.1683,54.1314,54.1683,22218.0
2021-08-16 13:20:00,58.7,58.72,58.69,58.71,40494.0,54.1683,54.1868,54.1591,54.1775,40494.0
2021-08-16 13:25:00,58.7,58.72,58.68,58.72,11685.0,54.1683,54.1868,54.1499,54.1868,11685.0
2021-08-16 13:30:00,58.71,58.74,58.71,58.74,19915.0,54.1775,54.2052,54.1775,54.2052,19915.0
2021-08-16 13:35:00,58.74,58.75,58.73,58.74,8755.0,54.2052,54.2144,54.196,54.2052,8755.0
2021-08-16 13:40:00,58.74,58.74,58.7,58.7,22571.0,54.2052,54.2052,54.1683,54.1683,22571.0
2021-08-16 13:45:00,58.71,58.72,58.69,58.69,11886.0,54.1775,54.1868,54.1591,54.1591,11886.0
2021-08-16 13:50:00,58.69,58.7,58.68,58.69,12441.0,54.1591,54.1683,54.1499,54.1591,12441.0
2021-08-16 13:55:00,58.7,58.71,58.69,58.7,8033.0,54.1683,54.1775,54.1591,54.1683,8033.0
2021-08-16 14:00:00,58.69,58.7,58.68,58.7,12160.0,54.1591,54.1683,54.1499,54.1683,12160.0
2021-08-16 14:05:00,58.69,58.7,58.67,58.68,24959.0,54.1591,54.1683,54.1406,54.1499,24959.0
2021-08-16 14:10:00,58.68,58.7,58.66,58.66,19322.0,54.1499,54.1683,54.1314,54.1314,19322.0
2021-08-16 14:15:00,58.66,58.66,58.64,58.65,10591.0,54.1314,54.1314,54.1129,54.1222,10591.0
2021-08-16 14:20:00,58.66,58.68,58.65,58.67,23172.0,54.1314,54.1499,54.1222,54.1406,23172.0
2021-08-16 14:25:00,58.68,58.69,58.65,58.67,25259.0,54.1499,54.1591,54.1222,54.1406,25259.0
2021-08-16 14:30:00,58.66,58.7,58.66,58.69,27485.0,54.1314,54.1683,54.1314,54.1591,27485.0
2021-08-16 14:35:00,58.69,58.71,58.69,58.7,17890.0,54.1591,54.1775,54.1591,54.1683,17890.0
2021-08-16 14:40:00,58.7,58.72,58.68,58.72,29673.0,54.1683,54.1868,54.1499,54.1868,29673.0
2021-08-16 14:45:00,58.72,58.74,58.71,58.72,23630.0,54.1868,54.2052,54.1775,54.1868,23630.0
2021-08-16 14:50:00,58.72,58.73,58.7,58.7,22101.0,54.1868,54.196,54.1683,54.1683,22101.0
2021-08-16 14:55:00,58.7,58.72,58.69,58.69,44487.0,54.1683,54.1868,54.1591,54.1591,44487.0
2021-08-16 15:00:00,58.69,58.7,58.67,58.7,27501.0,54.1591,54.1683,54.1406,54.1683,27501.0
2021-08-16 15:05:00,58.7,58.72,58.69,58.71,14034.0,54.1683,54.1868,54.1591,54.1775,14034.0
2021-08-16 15:10:00,58.72,58.73,58.7,58.71,48696.0,54.1868,54.196,54.1683,54.1775,48696.0
2021-08-16 15:15:00,58.71,58.76,58.71,58.76,41775.0,54.1775,54.2237,54.1775,54.2237,41775.0
2021-08-16 15:20:00,58.76,58.77,58.75,58.75,33139.0,54.2237,54.2329,54.2144,54.2144,33139.0
2021-08-16 15:25:00,58.76,58.77,58.73,58.75,19137.0,54.2237,54.2329,54.196,54.2144,19137.0
2021-08-16 15:30:00,58.75,58.75,58.71,58.74,62684.0,54.2144,54.2144,54.1775,54.2052,62684.0
2021-08-16 15:35:00,58.74,58.75,58.69,58.72,96117.0,54.2052,54.2144,54.1591,54.1868,96117.0
2021-08-16 15:40:00,58.71,58.71,58.68,58.7,46339.0,54.1775,54.1775,54.1499,54.1683,46339.0
2021-08-16 15:45:00,58.7,58.74,58.69,58.71,70359.0,54.1683,54.2052,54.1591,54.1775,70359.0
2021-08-16 15:50:00,58.71,58.77,58.7,58.77,132823.0,54.1775,54.2329,54.1683,54.2329,132823.0
2021-08-16 15:55:00,58.77,58.78,58.73,58.74,201426.0,54.2329,54.2421,54.196,54.2052,201426.0
2021-08-17 09:30:00,58.51,58.66,58.48,58.64,181081.0,53.993,54.1314,53.9653,54.1129,181081.0
2021-08-17 09:35:00,58.65,58.81,58.6,58.8,120695.0,54.1222,54.2698,54.076,54.2606,120695.0
2021-08-17 09:40:00,58.79,58.82,58.71,58.72,193169.0,54.2514,54.279,54.1775,54.1868,193169.0
2021-08-17 09:45:00,58.72,58.82,58.69,58.71,118168.0,54.1868,54.279,54.1591,54.1775,118168.0
2021-08-17 09:50:00,58.71,58.73,58.56,58.58,162379.0,54.1775,54.196,54.0391,54.0576,162379.0
2021-08-17 09:55:00,58.58,58.67,58.54,58.66,90862.0,54.0576,54.1406,54.0207,54.1314,90862.0
2021-08-17 10:00:00,58.66,58.79,58.63,58.77,89942.0,54.1314,54.2514,54.1037,54.2329,89942.0
2021-08-17 10:05:00,58.76,58.84,58.71,58.84,83150.0,54.2237,54.2975,54.1775,54.2975,83150.0
2021-08-17 10:10:00,58.84,58.85,58.71,58.77,107084.0,54.2975,54.3067,54.1775,54.2329,107084.0
2021-08-17 10:15:00,58.77,58.79,58.63,58.66,70717.0,54.2329,54.2514,54.1037,54.1314,70717.0
2021-08-17 10:20:00,58.66,58.67,58.6,58.67,62499.0,54.1314,54.1406,54.076,54.1406,62499.0
2021-08-17 10:25:00,58.67,58.71,58.67,58.69,45129.0,54.1406,54.1775,54.1406,54.1591,45129.0
2021-08-17 10:30:00,58.68,58.69,58.63,58.63,50088.0,54.1499,54.1591,54.1037,54.1037,50088.0
2021-08-17 10:35:00,58.63,58.65,58.57,58.62,81761.0,54.1037,54.1222,54.0483,54.0945,81761.0
2021-08-17 10:40:00,58.62,58.69,58.62,58.69,47344.0,54.0945,54.1591,54.0945,54.1591,47344.0
2021-08-17 10:45:00,58.68,58.72,58.67,58.71,74486.0,54.1499,54.1868,54.1406,54.1775,74486.0
2021-08-17 10:50:00,58.71,58.73,58.68,58.69,57499.0,54.1775,54.196,54.1499,54.1591,57499.0
2021-08-17 10:55:00,58.69,58.81,58.69,58.79,63076.0,54.1591,54.2698,54.1591,54.2514,63076.0
2021-08-17 11:00:00,58.78,58.79,58.75,58.78,102481.0,54.2421,54.2514,54.2144,54.2421,102481.0
2021-08-17 11:05:00,58.78,58.8,58.74,58.78,110102.0,54.2421,54.2606,54.2052,54.2421,110102.0
2021-08-17 11:10:00,58.79,58.82,58.77,58.78,50372.0,54.2514,54.279,54.2329,54.2421,50372.0
2021-08-17 11:15:00,58.79,58.81,58.76,58.8,88579.0,54.2514,54.2698,54.2237,54.2606,88579.0
2021-08-17 11:20:00,58.8,58.87,58.8,58.84,60921.0,54.2606,54.3252,54.2606,54.2975,60921.0
2021-08-17 11:25:00,58.84,58.85,58.81,58.84,89877.0,54.2975,54.3067,54.2698,54.2975,89877.0
2021-08-17 11:30:00,58.82,58.94,58.78,58.91,233874.0,54.279,54.3898,54.2421,54.3621,233874.0
2021-08-17 11:35:00,58.9,58.93,58.8,58.9,186656.0,54.3529,54.3806,54.2606,54.3529,186656.0
2021-08-17 11:40:00,58.9,58.9,58.84,58.84,53822.0,54.3529,54.3529,54.2975,54.2975,53822.0
2021-08-17 11:45:00,58.84,58.84,58.79,58.83,257217.0,54.2975,54.2975,54.2514,54.2883,257217.0
2021-08-17 11:50:00,58.84,58.86,58.83,58.84,122079.0,54.2975,54.316,54.2883,54.2975,122079.0
2021-08-17 11:55:00,58.84,58.88,58.84,58.86,17935.0,54.2975,54.3344,54.2975,54.316,17935.0
2021-08-17 12:00:00,58.86,58.86,58.82,58.84,74970.0,54.316,54.316,54.279,54.2975,74970.0
2021-08-17 12:05:00,58.84,58.89,58.84,58.86,64660.0,54.2975,54.3436,54.2975,54.316,64660.0
2021-08-17 12:10:00,58.86,58.86,58.73,58.75,93498.0,54.316,54.316,54.196,54.2144,93498.0
2021-08-17 12:15:00,58.75,58.75,58.69,58.7,34361.0,54.2144,54.2144,54.1591,54.1683,34361.0
2021-08-17 12:20:00,58.7,58.73,58.66,58.67,43061.0,54.1683,54.196,54.1314,54.1406,43061.0
2021-08-17 12:25:00,58.67,58.68,58.63,58.64,30817.0,54.1406,54.1499,54.1037,54.1129,30817.0
2021-08-17 12:30:00,58.64,58.69,58.63,58.65,293452.0,54.1129,54.1591,54.1037,54.1222,293452.0
2021-08-17 12:35:00,58.66,58.7,58.65,58.67,21448.0,54.1314,54.1683,54.1222,54.1406,21448.0
2021-08-17 12:40:00,58.67,58.69,58.64,58.69,15202.0,54.1406,54.1591,54.1129,54.1591,15202.0
2021-08-17 12:45:00,58.69,58.73,58.68,58.73,13031.0,54.1591,54.196,54.1499,54.196,13031.0
2021-08-17 12:50:00,58.73,58.77,58.7,58.72,25852.0,54.196,54.2329,54.1683,54.1868,25852.0
2021-08-17 12:55:00,58.72,58.72,58.7,58.71,9266.0,54.1868,54.1868,54.1683,54.1775,9266.0
2021-08-17 13:00:00,58.7,58.78,58.7,58.77,41824.0,54.1683,54.2421,54.1683,54.2329,41824.0
2021-08-17 13:05:00,58.77,58.81,58.76,58.8,22588.0,54.2329,54.2698,54.2237,54.2606,22588.0
2021-08-17 13:10:00,58.8,58.87,58.79,58.85,56803.0,54.2606,54.3252,54.2514,54.3067,56803.0
2021-08-17 13:15:00,58.85,58.85,58.75,58.75,25373.0,54.3067,54.3067,54.2144,54.2144,25373.0
2021-08-17 13:20:00,58.76,58.77,58.73,58.73,13061.0,54.2237,54.2329,54.196,54.196,13061.0
2021-08-17 13:25:00,58.73,58.8,58.71,58.8,36582.0,54.196,54.2606,54.1775,54.2606,36582.0
2021-08-17 13:30:00,58.8,58.84,58.79,58.83,35188.0,54.2606,54.2975,54.2514,54.2883,35188.0
2021-08-17 13:35:00,58.83,58.84,58.79,58.8,14582.0,54.2883,54.2975,54.2514,54.2606,14582.0
2021-08-17 13:40:00,58.8,58.82,58.79,58.82,14211.0,54.2606,54.279,54.2514,54.279,14211.0
2021-08-17 13:45:00,58.82,58.82,58.8,58.82,18356.0,54.279,54.279,54.2606,54.279,18356.0
2021-08-17 13:50:00,58.82,58.83,58.8,58.83,22700.0,54.279,54.2883,54.2606,54.2883,22700.0
2021-08-17 13:55:00,58.84,58.86,58.83,58.86,19961.0,54.2975,54.316,54.2883,54.316,19961.0
2021-08-17 14:00:00,58.86,58.95,58.85,58.94,75761.0,54.316,54.399,54.3067,54.3898,75761.0
2021-08-17 14:05:00,58.93,58.94,58.91,58.93,26427.0,54.3806,54.3898,54.3621,54.3806,26427.0
2021-08-17 14:10:00,58.93,58.94,58.9,58.94,10253.0,54.3806,54.3898,54.3529,54.3898,10253.0
2021-08-17 14:15:00,58.94,58.96,58.93,58.94,10487.0,54.3898,54.4082,54.3806,54.3898,10487.0
2021-08-17 14:20:00,58.94,58.98,58.92,58.97,38645.0,54.3898,54.4267,54.3713,54.4175,38645.0
2021-08-17 14:25:00,58.98,58.98,58.95,58.96,17381.0,54.4267,54.4267,54.399,54.4082,17381.0
2021-08-17 14:30:00,58.96,59.0,58.95,58.98,25642.0,54.4082,54.4451,54.399,54.4267,25642.0
2021-08-17 14:35:00,58.97,58.98,58.94,58.94,52914.0,54.4175,54.4267,54.3898,54.3898,52914.0
2021-08-17 14:40:00,58.94,58.96,58.93,58.96,23427.0,54.3898,54.4082,54.3806,54.4082,23427.0
2021-08-17 14:45:00,58.95,59.02,58.95,59.01,117771.0,54.399,54.4636,54.399,54.4544,117771.0
2021-08-17 14:50:00,59.02,59.03,59.0,59.01,10193.0,54.4636,54.4728,54.4451,54.4544,10193.0
2021-08-17 14:55:00,59.01,59.07,59.0,59.07,34258.0,54.4544,54.5097,54.4451,54.5097,34258.0
2021-08-17 15:00:00,59.07,59.14,59.06,59.13,57373.0,54.5097,54.5743,54.5005,54.5651,57373.0
2021-08-17 15:05:00,59.13,59.21,59.12,59.17,162411.0,54.5651,54.6389,54.5559,54.602,162411.0
2021-08-17 15:10:00,59.17,59.21,59.16,59.2,59669.0,54.602,54.6389,54.5928,54.6297,59669.0
2021-08-17 15:15:00,59.19,59.21,59.16,59.19,54419.0,54.6205,54.6389,54.5928,54.6205,54419.0
2021-08-17 15:20:00,59.2,59.22,59.19,59.21,54996.0,54.6297,54.6482,54.6205,54.6389,54996.0
2021-08-17 15:25:00,59.21,59.23,59.2,59.23,43369.0,54.6389,54.6574,54.6297,54.6574,43369.0
2021-08-17 15:30:00,59.23,59.26,59.21,59.26,44416.0,54.6574,54.6851,54.6389,54.6851,44416.0
2021-08-17 15:35:00,59.26,59.26,59.21,59.23,79173.0,54.6851,54.6851,54.6389,54.6574,79173.0
2021-08-17 15:40:00,59.23,59.25,59.19,59.23,145631.0,54.6574,54.6758,54.6205,54.6574,145631.0
2021-08-17 15:45:00,59.23,59.28,59.22,59.28,138733.0,54.6574,54.7035,54.6482,54.7035,138733.0
2021-08-17 15:50:00,59.28,59.41,59.27,59.38,357610.0,54.7035,54.8235,54.6943,54.7958,357610.0
2021-08-17 15:55:00,59.37,59.43,59.34,59.35,304990.0,54.7866,54.842,54.7589,54.7681,304990.0
2021-08-18 09:30:00,59.55,59.66,59.55,59.62,242729.0,54.9527,55.0542,54.9527,55.0173,242729.0
2021-08-18 09:35:00,59.63,59.66,59.53,59.63,150006.0,55.0265,55.0542,54.9342,55.0265,150006.0
2021-08-18 09:40:00,59.64,59.76,59.62,59.72,140483.0,55.0357,55.1465,55.0173,55.1096,140483.0
2021-08-18 09:45:00,59.73,59.83,59.72,59.82,282728.0,55.1188,55.2111,55.1096,55.2018,282728.0
2021-08-18 09:50:00,59.82,59.93,59.8,59.86,298275.0,55.2018,55.3034,55.1834,55.2388,298275.0
2021-08-18 09:55:00,59.84,59.91,59.81,59.85,75033.0,55.2203,55.2849,55.1926,55.2295,75033.0
2021-08-18 10:00:00,59.84,59.96,59.81,59.92,139487.0,55.2203,55.331,55.1926,55.2941,139487.0
2021-08-18 10:05:00,59.92,59.93,59.82,59.89,79996.0,55.2941,55.3034,55.2018,55.2664,79996.0
2021-08-18 10:10:00,59.89,59.98,59.88,59.96,186012.0,55.2664,55.3495,55.2572,55.331,186012.0
2021-08-18 10:15:00,59.97,60.11,59.96,60.09,233549.0,55.3403,55.4695,55.331,55.451,233549.0
2021-08-18 10:20:00,60.08,60.15,60.08,60.13,112338.0,55.4418,55.5064,55.4418,55.4879,112338.0
2021-08-18 10:25:00,60.13,60.17,60.06,60.09,191739.0,55.4879,55.5248,55.4233,55.451,191739.0
2021-08-18 10:30:00,60.09,60.19,60.08,60.12,124754.0,55.451,55.5433,55.4418,55.4787,124754.0
2021-08-18 10:35:00,60.12,60.13,60.01,60.03,112380.0,55.4787,55.4879,55.3772,55.3956,112380.0
2021-08-18 10:40:00,60.02,60.02,59.93,59.98,89599.0,55.3864,55.3864,55.3034,55.3495,89599.0
2021-08-18 10:45:00,59.98,59.98,59.91,59.96,118305.0,55.3495,55.3495,55.2849,55.331,118305.0
2021-08-18 10:50:00,59.97,59.97,59.9,59.96,126008.0,55.3403,55.3403,55.2757,55.331,126008.0
2021-08-18 10:55:00,59.97,59.97,59.92,59.96,108468.0,55.3403,55.3403,55.2941,55.331,108468.0
2021-08-18 11:00:00,59.96,59.96,59.89,59.93,105019.0,55.331,55.331,55.2664,55.3034,105019.0
2021-08-18 11:05:00,59.93,59.94,59.9,59.91,68053.0,55.3034,55.3126,55.2757,55.2849,68053.0
2021-08-18 11:10:00,59.91,59.93,59.85,59.92,123402.0,55.2849,55.3034,55.2295,55.2941,123402.0
2021-08-18 11:15:00,59.92,59.96,59.89,59.94,118823.0,55.2941,55.331,55.2664,55.3126,118823.0
2021-08-18 11:20:00,59.94,59.98,59.93,59.96,158265.0,55.3126,55.3495,55.3034,55.331,158265.0
2021-08-18 11:25:00,59.96,60.02,59.95,59.98,61508.0,55.331,55.3864,55.3218,55.3495,61508.0
2021-08-18 11:30:00,59.98,60.08,59.98,60.04,70411.0,55.3495,55.4418,55.3495,55.4049,70411.0
2021-08-18 11:35:00,60.04,60.09,60.0,60.09,114993.0,55.4049,55.451,55.3679,55.451,114993.0
2021-08-18 11:40:00,60.08,60.1,60.06,60.1,25374.0,55.4418,55.4602,55.4233,55.4602,25374.0
2021-08-18 11:45:00,60.09,60.1,60.07,60.1,23859.0,55.451,55.4602,55.4325,55.4602,23859.0
2021-08-18 11:50:00,60.09,60.11,60.04,60.07,173032.0,55.451,55.4695,55.4049,55.4325,173032.0
2021-08-18 11:55:00,60.08,60.08,60.04,60.07,35506.0,55.4418,55.4418,55.4049,55.4325,35506.0
2021-08-18 12:00:00,60.07,60.08,60.05,60.05,19383.0,55.4325,55.4418,55.4141,55.4141,19383.0
2021-08-18 12:05:00,60.05,60.11,60.05,60.1,27804.0,55.4141,55.4695,55.4141,55.4602,27804.0
2021-08-18 12:10:00,60.1,60.13,60.09,60.1,30416.0,55.4602,55.4879,55.451,55.4602,30416.0
2021-08-18 12:15:00,60.1,60.11,60.08,60.1,23905.0,55.4602,55.4695,55.4418,55.4602,23905.0
2021-08-18 12:20:00,60.1,60.12,60.07,60.07,29649.0,55.4602,55.4787,55.4325,55.4325,29649.0
2021-08-18 12:25:00,60.08,60.09,60.02,60.02,41223.0,55.4418,55.451,55.3864,55.3864,41223.0
2021-08-18 12:30:00,60.03,60.07,60.0,60.02,57017.0,55.3956,55.4325,55.3679,55.3864,57017.0
2021-08-18 12:35:00,60.03,60.07,60.02,60.07,44187.0,55.3956,55.4325,55.3864,55.4325,44187.0
2021-08-18 12:40:00,60.07,60.07,60.03,60.04,32573.0,55.4325,55.4325,55.3956,55.4049,32573.0
2021-08-18 12:45:00,60.04,60.07,60.03,60.06,18364.0,55.4049,55.4325,55.3956,55.4233,18364.0
2021-08-18 12:50:00,60.05,60.07,60.04,60.05,33721.0,55.4141,55.4325,55.4049,55.4141,33721.0
2021-08-18 12:55:00,60.04,60.08,60.02,60.08,25845.0,55.4049,55.4418,55.3864,55.4418,25845.0
2021-08-18 13:00:00,60.08,60.09,60.07,60.08,18194.0,55.4418,55.451,55.4325,55.4418,18194.0
2021-08-18 13:05:00,60.08,60.11,60.07,60.1,20221.0,55.4418,55.4695,55.4325,55.4602,20221.0
2021-08-18 13:10:00,60.1,60.1,60.08,60.1,13164.0,55.4602,55.4602,55.4418,55.4602,13164.0
2021-08-18 13:15:00,60.1,60.1,60.04,60.05,23105.0,55.4602,55.4602,55.4049,55.4141,23105.0
2021-08-18 13:20:00,60.05,60.07,60.03,60.06,49402.0,55.4141,55.4325,55.3956,55.4233,49402.0
2021-08-18 13:25:00,60.05,60.07,60.04,60.07,22010.0,55.4141,55.4325,55.4049,55.4325,22010.0
2021-08-18 13:30:00,60.07,60.1,60.06,60.08,36125.0,55.4325,55.4602,55.4233,55.4418,36125.0
2021-08-18 13:35:00,60.08,60.11,60.07,60.09,41242.0,55.4418,55.4695,55.4325,55.451,41242.0
2021-08-18 13:40:00,60.09,60.09,60.06,60.08,23611.0,55.451,55.451,55.4233,55.4418,23611.0
2021-08-18 13:45:00,60.07,60.07,60.04,60.07,31036.0,55.4325,55.4325,55.4049,55.4325,31036.0
2021-08-18 13:50:00,60.07,60.08,60.05,60.07,24413.0,55.4325,55.4418,55.4141,55.4325,24413.0
2021-08-18 13:55:00,60.07,60.07,60.02,60.03,26134.0,55.4325,55.4325,55.3864,55.3956,26134.0
2021-08-18 14:00:00,60.04,60.06,60.0,60.05,45299.0,55.4049,55.4233,55.3679,55.4141,45299.0
2021-08-18 14:05:00,60.05,60.06,60.04,60.05,54580.0,55.4141,55.4233,55.4049,55.4141,54580.0
2021-08-18 14:10:00,60.05,60.06,59.89,59.93,194567.0,55.4141,55.4233,55.2664,55.3034,194567.0
2021-08-18 14:15:00,59.92,59.95,59.9,59.93,149113.0,55.2941,55.3218,55.2757,55.3034,149113.0
2021-08-18 14:20:00,59.92,59.94,59.88,59.9,63987.0,55.2941,55.3126,55.2572,55.2757,63987.0
2021-08-18 14:25:00,59.89,59.93,59.88,59.93,43041.0,55.2664,55.3034,55.2572,55.3034,43041.0
2021-08-18 14:30:00,59.94,60.0,59.94,60.0,47533.0,55.3126,55.3679,55.3126,55.3679,47533.0
2021-08-18 14:35:00,60.0,60.0,59.91,59.92,20484.0,55.3679,55.3679,55.2849,55.2941,20484.0
2021-08-18 14:40:00,59.92,59.92,59.85,59.86,50611.0,55.2941,55.2941,55.2295,55.2388,50611.0
2021-08-18 14:45:00,59.86,59.86,59.76,59.76,124950.0,55.2388,55.2388,55.1465,55.1465,124950.0
2021-08-18 14:50:00,59.76,59.76,59.68,59.69,118341.0,55.1465,55.1465,55.0727,55.0819,118341.0
2021-08-18 14:55:00,59.7,59.75,59.69,59.75,62285.0,55.0911,55.1372,55.0819,55.1372,62285.0
2021-08-18 15:00:00,59.74,59.77,59.72,59.77,48343.0,55.128,55.1557,55.1096,55.1557,48343.0
2021-08-18 15:05:00,59.77,59.82,59.76,59.77,159007.0,55.1557,55.2018,55.1465,55.1557,159007.0
2021-08-18 15:10:00,59.77,59.8,59.76,59.79,63266.0,55.1557,55.1834,55.1465,55.1742,63266.0
2021-08-18 15:15:00,59.79,59.8,59.77,59.79,29593.0,55.1742,55.1834,55.1557,55.1742,29593.0
2021-08-18 15:20:00,59.79,59.8,59.68,59.7,71934.0,55.1742,55.1834,55.0727,55.0911,71934.0
2021-08-18 15:25:00,59.7,59.72,59.67,59.71,214271.0,55.0911,55.1096,55.0634,55.1003,214271.0
2021-08-18 15:30:00,59.71,59.71,59.52,59.54,193527.0,55.1003,55.1003,54.925,54.9435,193527.0
2021-08-18 15:35:00,59.53,59.57,59.52,59.56,60114.0,54.9342,54.9711,54.925,54.9619,60114.0
2021-08-18 15:40:00,59.55,59.61,59.54,59.61,88474.0,54.9527,55.0081,54.9435,55.0081,88474.0
2021-08-18 15:45:00,59.61,59.62,59.57,59.62,241950.0,55.0081,55.0173,54.9711,55.0173,241950.0
2021-08-18 15:50:00,59.58,59.62,59.51,59.54,355174.0,54.9804,55.0173,54.9158,54.9435,355174.0
2021-08-18 15:55:00,59.53,59.63,59.4,59.42,550483.0,54.9342,55.0265,54.8143,54.8327,550483.0
2021-08-19 09:30:00,59.12,59.23,59.02,59.15,209544.0,54.5559,54.6574,54.4636,54.5836,209544.0
2021-08-19 09:35:00,59.15,59.28,59.15,59.27,160511.0,54.5836,54.7035,54.5836,54.6943,160511.0
2021-08-19 09:40:00,59.27,59.41,59.25,59.41,78424.0,54.6943,54.8235,54.6758,54.8235,78424.0
2021-08-19 09:45:00,59.42,59.48,59.38,59.48,80776.0,54.8327,54.8881,54.7958,54.8881,80776.0
2021-08-19 09:50:00,59.48,59.66,59.47,59.64,140136.0,54.8881,55.0542,54.8789,55.0357,140136.0
2021-08-19 09:55:00,59.64,59.73,59.63,59.68,83114.0,55.0357,55.1188,55.0265,55.0727,83114.0
2021-08-19 10:00:00,59.68,59.77,59.66,59.74,75276.0,55.0727,55.1557,55.0542,55.128,75276.0
2021-08-19 10:05:00,59.75,59.75,59.52,59.55,58906.0,55.1372,55.1372,54.925,54.9527,58906.0
2021-08-19 10:10:00,59.55,59.73,59.55,59.73,46569.0,54.9527,55.1188,54.9527,55.1188,46569.0
2021-08-19 10:15:00,59.73,59.79,59.64,59.65,106660.0,55.1188,55.1742,55.0357,55.045,106660.0
2021-08-19 10:20:00,59.65,59.72,59.64,59.71,45193.0,55.045,55.1096,55.0357,55.1003,45193.0
2021-08-19 10:25:00,59.72,59.76,59.68,59.76,52321.0,55.1096,55.1465,55.0727,55.1465,52321.0
2021-08-19 10:30:00,59.76,59.77,59.64,59.65,30849.0,55.1465,55.1557,55.0357,55.045,30849.0
2021-08-19 10:35:00,59.64,59.64,59.56,59.58,50319.0,55.0357,55.0357,54.9619,54.9804,50319.0
2021-08-19 10:40:00,59.58,59.61,59.48,59.48,48300.0,54.9804,55.0081,54.8881,54.8881,48300.0
2021-08-19 10:45:00,59.47,59.51,59.41,59.44,49945.0,54.8789,54.9158,54.8235,54.8512,49945.0
2021-08-19 10:50:00,59.44,59.51,59.39,59.5,34857.0,54.8512,54.9158,54.805,54.9065,34857.0
2021-08-19 10:55:00,59.5,59.6,59.5,59.6,34841.0,54.9065,54.9988,54.9065,54.9988,34841.0
2021-08-19 11:00:00,59.6,59.61,59.57,59.6,49506.0,54.9988,55.0081,54.9711,54.9988,49506.0
2021-08-19 11:05:00,59.6,59.62,59.56,59.57,25635.0,54.9988,55.0173,54.9619,54.9711,25635.0
2021-08-19 11:10:00,59.56,59.59,59.51,59.51,44455.0,54.9619,54.9896,54.9158,54.9158,44455.0
2021-08-19 11:15:00,59.51,59.55,59.48,59.55,65672.0,54.9158,54.9527,54.8881,54.9527,65672.0
2021-08-19 11:20:00,59.54,59.61,59.51,59.6,79172.0,54.9435,55.0081,54.9158,54.9988,79172.0
2021-08-19 11:25:00,59.61,59.61,59.52,59.53,67352.0,55.0081,55.0081,54.925,54.9342,67352.0
2021-08-19 11:30:00,59.53,59.67,59.53,59.67,139479.0,54.9342,55.0634,54.9342,55.0634,139479.0
2021-08-19 11:35:00,59.66,59.67,59.58,59.58,41754.0,55.0542,55.0634,54.9804,54.9804,41754.0
2021-08-19 11:40:00,59.58,59.58,59.5,59.54,29767.0,54.9804,54.9804,54.9065,54.9435,29767.0
2021-08-19 11:45:00,59.55,59.66,59.55,59.63,22254.0,54.9527,55.0542,54.9527,55.0265,22254.0
2021-08-19 11:50:00,59.63,59.7,59.63,59.69,28328.0,55.0265,55.0911,55.0265,55.0819,28328.0
2021-08-19 11:55:00,59.69,59.71,59.65,59.66,26588.0,55.0819,55.1003,55.045,55.0542,26588.0
2021-08-19 12:00:00,59.66,59.71,59.65,59.68,13256.0,55.0542,55.1003,55.045,55.0727,13256.0
2021-08-19 12:05:00,59.67,59.67,59.56,59.56,25203.0,55.0634,55.0634,54.9619,54.9619,25203.0
2021-08-19 12:10:00,59.57,59.59,59.54,59.56,21136.0,54.9711,54.9896,54.9435,54.9619,21136.0
2021-08-19 12:15:00,59.57,59.58,59.54,59.56,16437.0,54.9711,54.9804,54.9435,54.9619,16437.0
2021-08-19 12:20:00,59.56,59.58,59.52,59.52,19674.0,54.9619,54.9804,54.925,54.925,19674.0
2021-08-19 12:25:00,59.53,59.56,59.51,59.53,18564.0,54.9342,54.9619,54.9158,54.9342,18564.0
2021-08-19 12:30:00,59.54,59.55,59.52,59.53,19954.0,54.9435,54.9527,54.925,54.9342,19954.0
2021-08-19 12:35:00,59.53,59.57,59.51,59.57,34331.0,54.9342,54.9711,54.9158,54.9711,34331.0
2021-08-19 12:40:00,59.58,59.59,59.54,59.54,13223.0,54.9804,54.9896,54.9435,54.9435,13223.0
2021-08-19 12:45:00,59.53,59.55,59.52,59.54,11710.0,54.9342,54.9527,54.925,54.9435,11710.0
2021-08-19 12:50:00,59.55,59.58,59.53,59.58,39250.0,54.9527,54.9804,54.9342,54.9804,39250.0
2021-08-19 12:55:00,59.58,59.59,59.54,59.55,24356.0,54.9804,54.9896,54.9435,54.9527,24356.0
2021-08-19 13:00:00,59.55,59.58,59.54,59.54,28981.0,54.9527,54.9804,54.9435,54.9435,28981.0
2021-08-19 13:05:00,59.55,59.55,59.45,59.46,19680.0,54.9527,54.9527,54.8604,54.8696,19680.0
2021-08-19 13:10:00,59.47,59.48,59.42,59.45,28924.0,54.8789,54.8881,54.8327,54.8604,28924.0
2021-08-19 13:15:00,59.45,59.45,59.38,59.41,43866.0,54.8604,54.8604,54.7958,54.8235,43866.0
2021-08-19 13:20:00,59.41,59.45,59.4,59.41,18718.0,54.8235,54.8604,54.8143,54.8235,18718.0
2021-08-19 13:25:00,59.41,59.41,59.35,59.35,16199.0,54.8235,54.8235,54.7681,54.7681,16199.0
2021-08-19 13:30:00,59.35,59.35,59.3,59.31,34957.0,54.7681,54.7681,54.722,54.7312,34957.0
2021-08-19 13:35:00,59.3,59.32,59.28,59.32,15809.0,54.722,54.7404,54.7035,54.7404,15809.0
2021-08-19 13:40:00,59.32,59.34,59.32,59.33,25866.0,54.7404,54.7589,54.7404,54.7497,25866.0
2021-08-19 13:45:00,59.33,59.34,59.31,59.33,19603.0,54.7497,54.7589,54.7312,54.7497,19603.0
2021-08-19 13:50:00,59.33,59.36,59.31,59.32,39673.0,54.7497,54.7774,54.7312,54.7404,39673.0
2021-08-19 13:55:00,59.32,59.33,59.25,59.25,24834.0,54.7404,54.7497,54.6758,54.6758,24834.0
2021-08-19 14:00:00,59.25,59.27,59.22,59.23,36101.0,54.6758,54.6943,54.6482,54.6574,36101.0
2021-08-19 14:05:00,59.23,59.28,59.23,59.27,25951.0,54.6574,54.7035,54.6574,54.6943,25951.0
2021-08-19 14:10:00,59.27,59.28,59.2,59.21,16701.0,54.6943,54.7035,54.6297,54.6389,16701.0
2021-08-19 14:15:00,59.22,59.24,59.2,59.22,16678.0,54.6482,54.6666,54.6297,54.6482,16678.0
2021-08-19 14:20:00,59.23,59.25,59.21,59.22,31519.0,54.6574,54.6758,54.6389,54.6482,31519.0
2021-08-19 14:25:00,59.23,59.26,59.22,59.23,49131.0,54.6574,54.6851,54.6482,54.6574,49131.0
2021-08-19 14:30:00,59.23,59.23,59.14,59.2,26601.0,54.6574,54.6574,54.5743,54.6297,26601.0
2021-08-19 14:35:00,59.2,59.24,59.19,59.22,21834.0,54.6297,54.6666,54.6205,54.6482,21834.0
2021-08-19 14:40:00,59.21,59.23,59.17,59.21,36606.0,54.6389,54.6574,54.602,54.6389,36606.0
2021-08-19 14:45:00,59.21,59.23,59.19,59.23,10157.0,54.6389,54.6574,54.6205,54.6574,10157.0
2021-08-19 14:50:00,59.22,59.3,59.19,59.3,19354.0,54.6482,54.722,54.6205,54.722,19354.0
2021-08-19 14:55:00,59.3,59.34,59.3,59.34,9888.0,54.722,54.7589,54.722,54.7589,9888.0
2021-08-19 15:00:00,59.34,59.38,59.34,59.37,15778.0,54.7589,54.7958,54.7589,54.7866,15778.0
2021-08-19 15:05:00,59.37,59.39,59.36,59.38,23270.0,54.7866,54.805,54.7774,54.7958,23270.0
2021-08-19 15:10:00,59.38,59.4,59.36,59.37,28528.0,54.7958,54.8143,54.7774,54.7866,28528.0
2021-08-19 15:15:00,59.37,59.4,59.37,59.38,24216.0,54.7866,54.8143,54.7866,54.7958,24216.0
2021-08-19 15:20:00,59.38,59.39,59.36,59.37,19463.0,54.7958,54.805,54.7774,54.7866,19463.0
2021-08-19 15:25:00,59.37,59.39,59.36,59.38,27625.0,54.7866,54.805,54.7774,54.7958,27625.0
2021-08-19 15:30:00,59.38,59.38,59.35,59.36,28722.0,54.7958,54.7958,54.7681,54.7774,28722.0
2021-08-19 15:35:00,59.36,59.36,59.3,59.31,38901.0,54.7774,54.7774,54.722,54.7312,38901.0
2021-08-19 15:40:00,59.31,59.31,59.25,59.29,70005.0,54.7312,54.7312,54.6758,54.7128,70005.0
2021-08-19 15:45:00,59.29,59.29,59.23,59.25,67442.0,54.7128,54.7128,54.6574,54.6758,67442.0
2021-08-19 15:50:00,59.25,59.28,59.19,59.2,74170.0,54.6758,54.7035,54.6205,54.6297,74170.0
2021-08-19 15:55:00,59.2,59.21,59.17,59.19,163958.0,54.6297,54.6389,54.602,54.6205,163958.0
2021-08-20 09:30:00,59.33,59.36,59.07,59.27,180129.0,54.7497,54.7774,54.5097,54.6943,180129.0
2021-08-20 09:35:00,59.27,59.37,59.24,59.34,80707.0,54.6943,54.7866,54.6666,54.7589,80707.0
2021-08-20 09:40:00,59.33,59.44,59.28,59.44,70592.0,54.7497,54.8512,54.7035,54.8512,70592.0
2021-08-20 09:45:00,59.44,59.5,59.41,59.47,54626.0,54.8512,54.9065,54.8235,54.8789,54626.0
2021-08-20 09:50:00,59.47,59.55,59.46,59.55,62762.0,54.8789,54.9527,54.8696,54.9527,62762.0
2021-08-20 09:55:00,59.55,59.59,59.51,59.55,48659.0,54.9527,54.9896,54.9158,54.9527,48659.0
2021-08-20 10:00:00,59.55,59.58,59.48,59.55,98256.0,54.9527,54.9804,54.8881,54.9527,98256.0
2021-08-20 10:05:00,59.54,59.58,59.5,59.55,48375.0,54.9435,54.9804,54.9065,54.9527,48375.0
2021-08-20 10:10:00,59.55,59.56,59.42,59.42,25132.0,54.9527,54.9619,54.8327,54.8327,25132.0
2021-08-20 10:15:00,59.43,59.49,59.4,59.44,45570.0,54.842,54.8973,54.8143,54.8512,45570.0
2021-08-20 10:20:00,59.44,59.55,59.43,59.55,54954.0,54.8512,54.9527,54.842,54.9527,54954.0
2021-08-20 10:25:00,59.55,59.55,59.49,59.53,46258.0,54.9527,54.9527,54.8973,54.9342,46258.0
2021-08-20 10:30:00,59.54,59.58,59.52,59.58,43221.0,54.9435,54.9804,54.925,54.9804,43221.0
2021-08-20 10:35:00,59.58,59.6,59.48,59.49,50497.0,54.9804,54.9988,54.8881,54.8973,50497.0
2021-08-20 10:40:00,59.49,59.5,59.44,59.46,27101.0,54.8973,54.9065,54.8512,54.8696,27101.0
2021-08-20 10:45:00,59.47,59.5,59.44,59.47,47818.0,54.8789,54.9065,54.8512,54.8789,47818.0
2021-08-20 10:50:00,59.47,59.47,59.39,59.42,53917.0,54.8789,54.8789,54.805,54.8327,53917.0
2021-08-20 10:55:00,59.43,59.48,59.42,59.45,52669.0,54.842,54.8881,54.8327,54.8604,52669.0
2021-08-20 11:00:00,59.44,59.47,59.43,59.43,65502.0,54.8512,54.8789,54.842,54.842,65502.0
2021-08-20 11:05:00,59.42,59.49,59.42,59.43,54605.0,54.8327,54.8973,54.8327,54.842,54605.0
2021-08-20 11:10:00,59.44,59.44,59.38,59.4,71854.0,54.8512,54.8512,54.7958,54.8143,71854.0
2021-08-20 11:15:00,59.39,59.4,59.33,59.33,25939.0,54.805,54.8143,54.7497,54.7497,25939.0
2021-08-20 11:20:00,59.34,59.37,59.33,59.35,36498.0,54.7589,54.7866,54.7497,54.7681,36498.0
2021-08-20 11:25:00,59.35,59.41,59.34,59.38,59621.0,54.7681,54.8235,54.7589,54.7958,59621.0
2021-08-20 11:30:00,59.39,59.51,59.38,59.45,59835.0,54.805,54.9158,54.7958,54.8604,59835.0
2021-08-20 11:35:00,59.45,59.45,59.35,59.37,57578.0,54.8604,54.8604,54.7681,54.7866,57578.0
2021-08-20 11:40:00,59.37,59.39,59.36,59.39,18761.0,54.7866,54.805,54.7774,54.805,18761.0
2021-08-20 11:45:00,59.39,59.42,59.38,59.4,14608.0,54.805,54.8327,54.7958,54.8143,14608.0
2021-08-20 11:50:00,59.39,59.41,59.38,59.4,15609.0,54.805,54.8235,54.7958,54.8143,15609.0
2021-08-20 11:55:00,59.4,59.45,59.39,59.45,9645.0,54.8143,54.8604,54.805,54.8604,9645.0
2021-08-20 12:00:00,59.45,59.49,59.44,59.49,15870.0,54.8604,54.8973,54.8512,54.8973,15870.0
2021-08-20 12:05:00,59.5,59.5,59.48,59.5,14501.0,54.9065,54.9065,54.8881,54.9065,14501.0
2021-08-20 12:10:00,59.5,59.5,59.47,59.5,12312.0,54.9065,54.9065,54.8789,54.9065,12312.0
2021-08-20 12:15:00,59.5,59.51,59.47,59.49,24781.0,54.9065,54.9158,54.8789,54.8973,24781.0
2021-08-20 12:20:00,59.48,59.49,59.46,59.48,13796.0,54.8881,54.8973,54.8696,54.8881,13796.0
2021-08-20 12:25:00,59.48,59.51,59.47,59.5,22042.0,54.8881,54.9158,54.8789,54.9065,22042.0
2021-08-20 12:30:00,59.49,59.5,59.46,59.47,25035.0,54.8973,54.9065,54.8696,54.8789,25035.0
2021-08-20 12:35:00,59.47,59.47,59.46,59.46,6524.0,54.8789,54.8789,54.8696,54.8696,6524.0
2021-08-20 12:40:00,59.46,59.49,59.45,59.48,32702.0,54.8696,54.8973,54.8604,54.8881,32702.0
2021-08-20 12:45:00,59.48,59.5,59.47,59.48,13938.0,54.8881,54.9065,54.8789,54.8881,13938.0
2021-08-20 12:50:00,59.48,59.49,59.46,59.49,17143.0,54.8881,54.8973,54.8696,54.8973,17143.0
2021-08-20 12:55:00,59.48,59.49,59.46,59.48,16948.0,54.8881,54.8973,54.8696,54.8881,16948.0
2021-08-20 13:00:00,59.48,59.49,59.46,59.47,14792.0,54.8881,54.8973,54.8696,54.8789,14792.0
2021-08-20 13:05:00,59.47,59.48,59.44,59.46,11885.0,54.8789,54.8881,54.8512,54.8696,11885.0
2021-08-20 13:10:00,59.46,59.47,59.45,59.45,14504.0,54.8696,54.8789,54.8604,54.8604,14504.0
2021-08-20 13:15:00,59.46,59.46,59.42,59.43,9957.0,54.8696,54.8696,54.8327,54.842,9957.0
2021-08-20 13:20:00,59.43,59.43,59.4,59.41,11102.0,54.842,54.842,54.8143,54.8235,11102.0
2021-08-20 13:25:00,59.41,59.42,59.4,59.42,13796.0,54.8235,54.8327,54.8143,54.8327,13796.0
2021-08-20 13:30:00,59.42,59.42,59.4,59.41,16351.0,54.8327,54.8327,54.8143,54.8235,16351.0
2021-08-20 13:35:00,59.41,59.43,59.38,59.41,29327.0,54.8235,54.842,54.7958,54.8235,29327.0
2021-08-20 13:40:00,59.42,59.46,59.4,59.46,15789.0,54.8327,54.8696,54.8143,54.8696,15789.0
2021-08-20 13:45:00,59.45,59.46,59.42,59.43,16089.0,54.8604,54.8696,54.8327,54.842,16089.0
2021-08-20 13:50:00,59.43,59.44,59.41,59.42,8568.0,54.842,54.8512,54.8235,54.8327,8568.0
2021-08-20 13:55:00,59.42,59.42,59.39,59.42,15265.0,54.8327,54.8327,54.805,54.8327,15265.0
2021-08-20 14:00:00,59.42,59.42,59.39,59.4,23273.0,54.8327,54.8327,54.805,54.8143,23273.0
2021-08-20 14:05:00,59.39,59.4,59.39,59.4,14084.0,54.805,54.8143,54.805,54.8143,14084.0
2021-08-20 14:10:00,59.4,59.41,59.36,59.37,20501.0,54.8143,54.8235,54.7774,54.7866,20501.0
2021-08-20 14:15:00,59.37,59.39,59.36,59.39,12774.0,54.7866,54.805,54.7774,54.805,12774.0
2021-08-20 14:20:00,59.38,59.39,59.31,59.32,18967.0,54.7958,54.805,54.7312,54.7404,18967.0
2021-08-20 14:25:00,59.32,59.33,59.3,59.33,10468.0,54.7404,54.7497,54.722,54.7497,10468.0
2021-08-20 14:30:00,59.33,59.33,59.29,59.31,12062.0,54.7497,54.7497,54.7128,54.7312,12062.0
2021-08-20 14:35:00,59.32,59.32,59.28,59.28,16607.0,54.7404,54.7404,54.7035,54.7035,16607.0
2021-08-20 14:40:00,59.29,59.3,59.28,59.3,10138.0,54.7128,54.722,54.7035,54.722,10138.0
2021-08-20 14:45:00,59.3,59.3,59.25,59.27,54051.0,54.722,54.722,54.6758,54.6943,54051.0
2021-08-20 14:50:00,59.27,59.35,59.26,59.35,36826.0,54.6943,54.7681,54.6851,54.7681,36826.0
2021-08-20 14:55:00,59.35,59.37,59.33,59.37,28823.0,54.7681,54.7866,54.7497,54.7866,28823.0
2021-08-20 15:00:00,59.37,59.4,59.36,59.38,25903.0,54.7866,54.8143,54.7774,54.7958,25903.0
2021-08-20 15:05:00,59.38,59.39,59.35,59.38,50186.0,54.7958,54.805,54.7681,54.7958,50186.0
2021-08-20 15:10:00,59.39,59.4,59.38,59.4,22054.0,54.805,54.8143,54.7958,54.8143,22054.0
2021-08-20 15:15:00,59.4,59.42,59.38,59.39,33328.0,54.8143,54.8327,54.7958,54.805,33328.0
2021-08-20 15:20:00,59.39,59.41,59.38,59.41,34994.0,54.805,54.8235,54.7958,54.8235,34994.0
2021-08-20 15:25:00,59.41,59.41,59.37,59.4,27907.0,54.8235,54.8235,54.7866,54.8143,27907.0
2021-08-20 15:30:00,59.4,59.43,59.39,59.42,17979.0,54.8143,54.842,54.805,54.8327,17979.0
2021-08-20 15:35:00,59.42,59.43,59.39,59.39,40594.0,54.8327,54.842,54.805,54.805,40594.0
2021-08-20 15:40:00,59.39,59.4,59.35,59.39,61909.0,54.805,54.8143,54.7681,54.805,61909.0
2021-08-20 15:45:00,59.39,59.41,59.37,59.41,85774.0,54.805,54.8235,54.7866,54.8235,85774.0
2021-08-20 15:50:00,59.41,59.43,59.39,59.4,101701.0,54.8235,54.842,54.805,54.8143,101701.0
2021-08-20 15:55:00,59.39,59.43,59.38,59.4,159221.0,54.805,54.842,54.7958,54.8143,159221.0
2021-08-23 09:30:00,59.09,59.3,59.05,59.3,168818.0,54.5282,54.722,54.4913,54.722,168818.0
2021-08-23 09:35:00,59.3,59.35,59.22,59.22,154333.0,54.722,54.7681,54.6482,54.6482,154333.0
2021-08-23 09:40:00,59.23,59.33,59.14,59.16,117564.0,54.6574,54.7497,54.5743,54.5928,117564.0
2021-08-23 09:45:00,59.16,59.22,59.12,59.13,78020.0,54.5928,54.6482,54.5559,54.5651,78020.0
2021-08-23 09:50:00,59.13,59.13,58.98,59.02,56783.0,54.5651,54.5651,54.4267,54.4636,56783.0
2021-08-23 09:55:00,59.03,59.05,59.0,59.05,62261.0,54.4728,54.4913,54.4451,54.4913,62261.0
2021-08-23 10:00:00,59.04,59.11,58.99,59.09,85642.0,54.4821,54.5467,54.4359,54.5282,85642.0
2021-08-23 10:05:00,59.1,59.19,59.07,59.08,58083.0,54.5374,54.6205,54.5097,54.519,58083.0
2021-08-23 10:10:00,59.08,59.09,59.0,59.01,41694.0,54.519,54.5282,54.4451,54.4544,41694.0
2021-08-23 10:15:00,59.01,59.02,58.92,58.96,138011.0,54.4544,54.4636,54.3713,54.4082,138011.0
2021-08-23 10:20:00,58.96,59.05,58.94,59.05,67757.0,54.4082,54.4913,54.3898,54.4913,67757.0
2021-08-23 10:25:00,59.04,59.09,59.01,59.09,79280.0,54.4821,54.5282,54.4544,54.5282,79280.0
2021-08-23 10:30:00,59.09,59.14,59.06,59.1,47374.0,54.5282,54.5743,54.5005,54.5374,47374.0
2021-08-23 10:35:00,59.1,59.11,58.99,59.0,67127.0,54.5374,54.5467,54.4359,54.4451,67127.0
2021-08-23 10:40:00,59.0,59.04,58.96,59.04,177875.0,54.4451,54.4821,54.4082,54.4821,177875.0
2021-08-23 10:45:00,59.04,59.08,59.01,59.06,127465.0,54.4821,54.519,54.4544,54.5005,127465.0
2021-08-23 10:50:00,59.05,59.08,59.01,59.07,65090.0,54.4913,54.519,54.4544,54.5097,65090.0
2021-08-23 10:55:00,59.07,59.1,59.03,59.07,39084.0,54.5097,54.5374,54.4728,54.5097,39084.0
2021-08-23 11:00:00,59.08,59.1,59.05,59.05,30885.0,54.519,54.5374,54.4913,54.4913,30885.0
2021-08-23 11:05:00,59.05,59.11,59.04,59.05,41032.0,54.4913,54.5467,54.4821,54.4913,41032.0
2021-08-23 11:10:00,59.05,59.11,59.05,59.1,75581.0,54.4913,54.5467,54.4913,54.5374,75581.0
2021-08-23 11:15:00,59.09,59.11,59.05,59.09,138872.0,54.5282,54.5467,54.4913,54.5282,138872.0
2021-08-23 11:20:00,59.1,59.19,59.02,59.14,414660.0,54.5374,54.6205,54.4636,54.5743,414660.0
2021-08-23 11:25:00,59.14,59.15,59.04,59.09,112781.0,54.5743,54.5836,54.4821,54.5282,112781.0
2021-08-23 11:30:00,59.1,59.12,59.09,59.11,72040.0,54.5374,54.5559,54.5282,54.5467,72040.0
2021-08-23 11:35:00,59.1,59.12,59.05,59.05,32865.0,54.5374,54.5559,54.4913,54.4913,32865.0
2021-08-23 11:40:00,59.04,59.04,58.96,58.96,40013.0,54.4821,54.4821,54.4082,54.4082,40013.0
2021-08-23 11:45:00,58.97,58.97,58.93,58.95,27839.0,54.4175,54.4175,54.3806,54.399,27839.0
2021-08-23 11:50:00,58.95,58.95,58.92,58.94,17174.0,54.399,54.399,54.3713,54.3898,17174.0
2021-08-23 11:55:00,58.93,58.97,58.93,58.94,28302.0,54.3806,54.4175,54.3806,54.3898,28302.0
2021-08-23 12:00:00,58.94,58.99,58.93,58.99,19278.0,54.3898,54.4359,54.3806,54.4359,19278.0
2021-08-23 12:05:00,58.99,59.0,58.96,58.97,17309.0,54.4359,54.4451,54.4082,54.4175,17309.0
2021-08-23 12:10:00,58.98,59.01,58.97,59.01,18726.0,54.4267,54.4544,54.4175,54.4544,18726.0
2021-08-23 12:15:00,59.01,59.02,58.99,59.0,15784.0,54.4544,54.4636,54.4359,54.4451,15784.0
2021-08-23 12:20:00,59.0,59.01,58.97,58.98,13976.0,54.4451,54.4544,54.4175,54.4267,13976.0
2021-08-23 12:25:00,58.98,59.01,58.97,58.99,25249.0,54.4267,54.4544,54.4175,54.4359,25249.0
2021-08-23 12:30:00,58.99,59.01,58.98,58.98,30823.0,54.4359,54.4544,54.4267,54.4267,30823.0
2021-08-23 12:35:00,58.98,58.99,58.97,58.97,13420.0,54.4267,54.4359,54.4175,54.4175,13420.0
2021-08-23 12:40:00,58.97,59.0,58.97,58.98,25537.0,54.4175,54.4451,54.4175,54.4267,25537.0
2021-08-23 12:45:00,58.99,58.99,58.96,58.97,9994.0,54.4359,54.4359,54.4082,54.4175,9994.0
2021-08-23 12:50:00,58.96,58.96,58.93,58.94,12127.0,54.4082,54.4082,54.3806,54.3898,12127.0
2021-08-23 12:55:00,58.94,58.94,58.89,58.9,25306.0,54.3898,54.3898,54.3436,54.3529,25306.0
2021-08-23 13:00:00,58.9,58.91,58.89,58.9,17834.0,54.3529,54.3621,54.3436,54.3529,17834.0
2021-08-23 13:05:00,58.91,58.91,58.89,58.9,9466.0,54.3621,54.3621,54.3436,54.3529,9466.0
2021-08-23 13:10:00,58.9,58.92,58.89,58.9,37453.0,54.3529,54.3713,54.3436,54.3529,37453.0
2021-08-23 13:15:00,58.91,58.91,58.87,58.87,7860.0,54.3621,54.3621,54.3252,54.3252,7860.0
2021-08-23 13:20:00,58.88,58.89,58.85,58.86,14967.0,54.3344,54.3436,54.3067,54.316,14967.0
2021-08-23 13:25:00,58.86,58.86,58.84,58.84,14524.0,54.316,54.316,54.2975,54.2975,14524.0
2021-08-23 13:30:00,58.85,58.86,58.83,58.84,22236.0,54.3067,54.316,54.2883,54.2975,22236.0
2021-08-23 13:35:00,58.85,58.86,58.83,58.86,32693.0,54.3067,54.316,54.2883,54.316,32693.0
2021-08-23 13:40:00,58.86,58.89,58.85,58.85,19702.0,54.316,54.3436,54.3067,54.3067,19702.0
2021-08-23 13:45:00,58.85,58.86,58.83,58.84,23035.0,54.3067,54.316,54.2883,54.2975,23035.0
2021-08-23 13:50:00,58.84,58.86,58.83,58.85,17899.0,54.2975,54.316,54.2883,54.3067,17899.0
2021-08-23 13:55:00,58.85,58.86,58.82,58.83,19317.0,54.3067,54.316,54.279,54.2883,19317.0
2021-08-23 14:00:00,58.82,58.84,58.81,58.83,16541.0,54.279,54.2975,54.2698,54.2883,16541.0
2021-08-23 14:05:00,58.83,58.83,58.79,58.8,26010.0,54.2883,54.2883,54.2514,54.2606,26010.0
2021-08-23 14:10:00,58.79,58.83,58.78,58.82,27898.0,54.2514,54.2883,54.2421,54.279,27898.0
2021-08-23 14:15:00,58.83,58.83,58.8,58.8,11397.0,54.2883,54.2883,54.2606,54.2606,11397.0
2021-08-23 14:20:00,58.8,58.81,58.79,58.8,12423.0,54.2606,54.2698,54.2514,54.2606,12423.0
2021-08-23 14:25:00,58.81,58.82,58.8,58.82,12825.0,54.2698,54.279,54.2606,54.279,12825.0
2021-08-23 14:30:00,58.82,58.82,58.79,58.81,23533.0,54.279,54.279,54.2514,54.2698,23533.0
2021-08-23 14:35:00,58.82,58.82,58.8,58.8,11153.0,54.279,54.279,54.2606,54.2606,11153.0
2021-08-23 14:40:00,58.8,58.83,58.8,58.81,30348.0,54.2606,54.2883,54.2606,54.2698,30348.0
2021-08-23 14:45:00,58.8,58.82,58.79,58.8,22121.0,54.2606,54.279,54.2514,54.2606,22121.0
2021-08-23 14:50:00,58.8,58.82,58.8,58.8,13152.0,54.2606,54.279,54.2606,54.2606,13152.0
2021-08-23 14:55:00,58.8,58.83,58.79,58.81,29178.0,54.2606,54.2883,54.2514,54.2698,29178.0
2021-08-23 15:00:00,58.81,58.84,58.8,58.83,10226.0,54.2698,54.2975,54.2606,54.2883,10226.0
2021-08-23 15:05:00,58.83,58.84,58.8,58.82,25881.0,54.2883,54.2975,54.2606,54.279,25881.0
2021-08-23 15:10:00,58.82,58.83,58.81,58.82,14023.0,54.279,54.2883,54.2698,54.279,14023.0
2021-08-23 15:15:00,58.82,58.84,58.81,58.81,23661.0,54.279,54.2975,54.2698,54.2698,23661.0
2021-08-23 15:20:00,58.82,58.82,58.79,58.8,29299.0,54.279,54.279,54.2514,54.2606,29299.0
2021-08-23 15:25:00,58.8,58.82,58.79,58.8,16588.0,54.2606,54.279,54.2514,54.2606,16588.0
2021-08-23 15:30:00,58.8,58.82,58.79,58.82,32120.0,54.2606,54.279,54.2514,54.279,32120.0
2021-08-23 15:35:00,58.82,58.84,58.81,58.83,32998.0,54.279,54.2975,54.2698,54.2883,32998.0
2021-08-23 15:40:00,58.83,58.83,58.8,58.8,75833.0,54.2883,54.2883,54.2606,54.2606,75833.0
2021-08-23 15:45:00,58.81,58.81,58.78,58.79,43361.0,54.2698,54.2698,54.2421,54.2514,43361.0
2021-08-23 15:50:00,58.79,58.94,58.78,58.92,220455.0,54.2514,54.3898,54.2421,54.3713,220455.0
2021-08-23 15:55:00,58.92,58.92,58.79,58.82,502688.0,54.3713,54.3713,54.2514,54.279,502688.0
2021-08-24 09:30:00,58.37,58.38,57.96,57.97,263623.0,53.8638,53.873,53.4854,53.4947,263623.0
2021-08-24 09:35:00,57.97,58.08,57.91,57.92,79582.0,53.4947,53.5962,53.4393,53.4485,79582.0
2021-08-24 09:40:00,57.91,57.98,57.86,57.92,69851.0,53.4393,53.5039,53.3932,53.4485,69851.0
2021-08-24 09:45:00,57.94,57.99,57.92,57.98,44926.0,53.467,53.5131,53.4485,53.5039,44926.0
2021-08-24 09:50:00,57.98,58.05,57.96,58.01,45085.0,53.5039,53.5685,53.4854,53.5316,45085.0
2021-08-24 09:55:00,58.01,58.07,57.99,58.01,63375.0,53.5316,53.5869,53.5131,53.5316,63375.0
2021-08-24 10:00:00,58.02,58.13,58.02,58.13,35054.0,53.5408,53.6423,53.5408,53.6423,35054.0
2021-08-24 10:05:00,58.14,58.26,58.13,58.26,66827.0,53.6515,53.7623,53.6423,53.7623,66827.0
2021-08-24 10:10:00,58.26,58.27,58.2,58.26,38419.0,53.7623,53.7715,53.7069,53.7623,38419.0
2021-08-24 10:15:00,58.26,58.28,58.24,58.27,34635.0,53.7623,53.7807,53.7438,53.7715,34635.0
2021-08-24 10:20:00,58.26,58.33,58.25,58.32,56628.0,53.7623,53.8269,53.753,53.8176,56628.0
2021-08-24 10:25:00,58.33,58.34,58.26,58.34,34906.0,53.8269,53.8361,53.7623,53.8361,34906.0
2021-08-24 10:30:00,58.33,58.4,58.32,58.39,45118.0,53.8269,53.8915,53.8176,53.8822,45118.0
2021-08-24 10:35:00,58.39,58.43,58.37,58.42,41682.0,53.8822,53.9192,53.8638,53.9099,41682.0
2021-08-24 10:40:00,58.42,58.44,58.35,58.36,59069.0,53.9099,53.9284,53.8453,53.8546,59069.0
2021-08-24 10:45:00,58.35,58.37,58.27,58.29,25867.0,53.8453,53.8638,53.7715,53.79,25867.0
2021-08-24 10:50:00,58.29,58.3,58.23,58.27,28916.0,53.79,53.7992,53.7346,53.7715,28916.0
2021-08-24 10:55:00,58.27,58.28,58.17,58.19,133515.0,53.7715,53.7807,53.6792,53.6977,133515.0
2021-08-24 11:00:00,58.19,58.24,58.14,58.22,112482.0,53.6977,53.7438,53.6515,53.7254,112482.0
2021-08-24 11:05:00,58.23,58.36,58.23,58.35,60350.0,53.7346,53.8546,53.7346,53.8453,60350.0
2021-08-24 11:10:00,58.34,58.37,58.29,58.33,49429.0,53.8361,53.8638,53.79,53.8269,49429.0
2021-08-24 11:15:00,58.34,58.42,58.33,58.41,32498.0,53.8361,53.9099,53.8269,53.9007,32498.0
2021-08-24 11:20:00,58.4,58.43,58.38,58.41,22808.0,53.8915,53.9192,53.873,53.9007,22808.0
2021-08-24 11:25:00,58.4,58.4,58.34,58.35,46380.0,53.8915,53.8915,53.8361,53.8453,46380.0
2021-08-24 11:30:00,58.34,58.47,58.33,58.46,62529.0,53.8361,53.9561,53.8269,53.9468,62529.0
2021-08-24 11:35:00,58.46,58.46,58.37,58.38,41264.0,53.9468,53.9468,53.8638,53.873,41264.0
2021-08-24 11:40:00,58.39,58.4,58.31,58.33,10249.0,53.8822,53.8915,53.8084,53.8269,10249.0
2021-08-24 11:45:00,58.33,58.33,58.3,58.32,13888.0,53.8269,53.8269,53.7992,53.8176,13888.0
2021-08-24 11:50:00,58.31,58.32,58.29,58.3,15392.0,53.8084,53.8176,53.79,53.7992,15392.0
2021-08-24 11:55:00,58.3,58.31,58.28,58.3,9345.0,53.7992,53.8084,53.7807,53.7992,9345.0
2021-08-24 12:00:00,58.3,58.34,58.29,58.32,16952.0,53.7992,53.8361,53.79,53.8176,16952.0
2021-08-24 12:05:00,58.33,58.36,58.32,58.36,8383.0,53.8269,53.8546,53.8176,53.8546,8383.0
2021-08-24 12:10:00,58.36,58.37,58.34,58.35,14803.0,53.8546,53.8638,53.8361,53.8453,14803.0
2021-08-24 12:15:00,58.35,58.35,58.29,58.29,12497.0,53.8453,53.8453,53.79,53.79,12497.0
2021-08-24 12:20:00,58.28,58.29,58.27,58.28,8446.0,53.7807,53.79,53.7715,53.7807,8446.0
2021-08-24 12:25:00,58.29,58.31,58.28,58.3,9339.0,53.79,53.8084,53.7807,53.7992,9339.0
2021-08-24 12:30:00,58.3,58.33,58.29,58.32,20958.0,53.7992,53.8269,53.79,53.8176,20958.0
2021-08-24 12:35:00,58.32,58.34,58.31,58.34,16922.0,53.8176,53.8361,53.8084,53.8361,16922.0
2021-08-24 12:40:00,58.35,58.36,58.34,58.34,17574.0,53.8453,53.8546,53.8361,53.8361,17574.0
2021-08-24 12:45:00,58.34,58.35,58.32,58.35,14170.0,53.8361,53.8453,53.8176,53.8453,14170.0
2021-08-24 12:50:00,58.34,58.36,58.34,58.36,3045.0,53.8361,53.8546,53.8361,53.8546,3045.0
2021-08-24 12:55:00,58.36,58.37,58.35,58.37,9257.0,53.8546,53.8638,53.8453,53.8638,9257.0
2021-08-24 13:00:00,58.37,58.38,58.35,58.36,18134.0,53.8638,53.873,53.8453,53.8546,18134.0
2021-08-24 13:05:00,58.35,58.36,58.34,58.36,10155.0,53.8453,53.8546,53.8361,53.8546,10155.0
2021-08-24 13:10:00,58.36,58.37,58.34,58.36,26773.0,53.8546,53.8638,53.8361,53.8546,26773.0
2021-08-24 13:15:00,58.36,58.36,58.35,58.36,12863.0,53.8546,53.8546,53.8453,53.8546,12863.0
2021-08-24 13:20:00,58.36,58.37,58.35,58.35,11600.0,53.8546,53.8638,53.8453,53.8453,11600.0
2021-08-24 13:25:00,58.36,58.36,58.34,58.35,13617.0,53.8546,53.8546,53.8361,53.8453,13617.0
2021-08-24 13:30:00,58.35,58.36,58.33,58.34,14059.0,53.8453,53.8546,53.8269,53.8361,14059.0
2021-08-24 13:35:00,58.34,58.37,58.33,58.37,18248.0,53.8361,53.8638,53.8269,53.8638,18248.0
2021-08-24 13:40:00,58.37,58.38,58.35,58.38,7532.0,53.8638,53.873,53.8453,53.873,7532.0
2021-08-24 13:45:00,58.38,58.39,58.36,58.37,9978.0,53.873,53.8822,53.8546,53.8638,9978.0
2021-08-24 13:50:00,58.37,58.37,58.34,58.37,14615.0,53.8638,53.8638,53.8361,53.8638,14615.0
2021-08-24 13:55:00,58.37,58.37,58.36,58.37,4263.0,53.8638,53.8638,53.8546,53.8638,4263.0
2021-08-24 14:00:00,58.37,58.39,58.36,58.37,12000.0,53.8638,53.8822,53.8546,53.8638,12000.0
2021-08-24 14:05:00,58.37,58.37,58.34,58.37,10343.0,53.8638,53.8638,53.8361,53.8638,10343.0
2021-08-24 14:10:00,58.37,58.38,58.36,58.36,8684.0,53.8638,53.873,53.8546,53.8546,8684.0
2021-08-24 14:15:00,58.36,58.39,58.35,58.38,19354.0,53.8546,53.8822,53.8453,53.873,19354.0
2021-08-24 14:20:00,58.39,58.4,58.37,58.39,21296.0,53.8822,53.8915,53.8638,53.8822,21296.0
2021-08-24 14:25:00,58.39,58.41,58.36,58.38,26828.0,53.8822,53.9007,53.8546,53.873,26828.0
2021-08-24 14:30:00,58.38,58.41,58.38,58.4,11233.0,53.873,53.9007,53.873,53.8915,11233.0
2021-08-24 14:35:00,58.4,58.41,58.38,58.39,11974.0,53.8915,53.9007,53.873,53.8822,11974.0
2021-08-24 14:40:00,58.39,58.39,58.36,58.37,13961.0,53.8822,53.8822,53.8546,53.8638,13961.0
2021-08-24 14:45:00,58.36,58.39,58.35,58.39,27485.0,53.8546,53.8822,53.8453,53.8822,27485.0
2021-08-24 14:50:00,58.39,58.39,58.37,58.38,4696.0,53.8822,53.8822,53.8638,53.873,4696.0
2021-08-24 14:55:00,58.38,58.41,58.37,58.41,13340.0,53.873,53.9007,53.8638,53.9007,13340.0
2021-08-24 15:00:00,58.41,58.43,58.4,58.43,20641.0,53.9007,53.9192,53.8915,53.9192,20641.0
2021-08-24 15:05:00,58.43,58.44,58.42,58.44,14865.0,53.9192,53.9284,53.9099,53.9284,14865.0
2021-08-24 15:10:00,58.43,58.46,58.43,58.45,26300.0,53.9192,53.9468,53.9192,53.9376,26300.0
2021-08-24 15:15:00,58.45,58.48,58.44,58.47,24236.0,53.9376,53.9653,53.9284,53.9561,24236.0
2021-08-24 15:20:00,58.47,58.48,58.46,58.46,19816.0,53.9561,53.9653,53.9468,53.9468,19816.0
2021-08-24 15:25:00,58.46,58.48,58.44,58.48,21014.0,53.9468,53.9653,53.9284,53.9653,21014.0
2021-08-24 15:30:00,58.48,58.5,58.44,58.5,39322.0,53.9653,53.9837,53.9284,53.9837,39322.0
2021-08-24 15:35:00,58.5,58.5,58.46,58.47,50396.0,53.9837,53.9837,53.9468,53.9561,50396.0
2021-08-24 15:40:00,58.47,58.48,58.46,58.47,32480.0,53.9561,53.9653,53.9468,53.9561,32480.0
2021-08-24 15:45:00,58.48,58.5,58.47,58.48,77967.0,53.9653,53.9837,53.9561,53.9653,77967.0
2021-08-24 15:50:00,58.48,58.54,58.46,58.53,141126.0,53.9653,54.0207,53.9468,54.0114,141126.0
2021-08-24 15:55:00,58.53,58.57,58.49,58.52,383854.0,54.0114,54.0483,53.9745,54.0022,383854.0
2021-08-25 09:30:00,58.94,58.95,58.81,58.86,257661.0,54.3898,54.399,54.2698,54.316,257661.0
2021-08-25 09:35:00,58.87,58.9,58.75,58.76,156912.0,54.3252,54.3529,54.2144,54.2237,156912.0
2021-08-25 09:40:00,58.77,58.78,58.61,58.78,216487.0,54.2329,54.2421,54.0853,54.2421,216487.0
2021-08-25 09:45:00,58.78,58.8,58.69,58.72,126040.0,54.2421,54.2606,54.1591,54.1868,126040.0
2021-08-25 09:50:00,58.72,58.72,58.56,58.62,119698.0,54.1868,54.1868,54.0391,54.0945,119698.0
2021-08-25 09:55:00,58.62,58.72,58.61,58.72,67308.0,54.0945,54.1868,54.0853,54.1868,67308.0
2021-08-25 10:00:00,58.72,58.72,58.62,58.69,78110.0,54.1868,54.1868,54.0945,54.1591,78110.0
2021-08-25 10:05:00,58.69,58.71,58.64,58.68,58719.0,54.1591,54.1775,54.1129,54.1499,58719.0
2021-08-25 10:10:00,58.68,58.78,58.68,58.76,48539.0,54.1499,54.2421,54.1499,54.2237,48539.0
2021-08-25 10:15:00,58.75,58.81,58.66,58.67,62480.0,54.2144,54.2698,54.1314,54.1406,62480.0
2021-08-25 10:20:00,58.68,58.74,58.65,58.65,96135.0,54.1499,54.2052,54.1222,54.1222,96135.0
2021-08-25 10:25:00,58.65,58.65,58.49,58.49,75834.0,54.1222,54.1222,53.9745,53.9745,75834.0
2021-08-25 10:30:00,58.5,58.57,58.47,58.57,60712.0,53.9837,54.0483,53.9561,54.0483,60712.0
2021-08-25 10:35:00,58.57,58.64,58.53,58.54,48676.0,54.0483,54.1129,54.0114,54.0207,48676.0
2021-08-25 10:40:00,58.55,58.56,58.47,58.54,56791.0,54.0299,54.0391,53.9561,54.0207,56791.0
2021-08-25 10:45:00,58.53,58.56,58.5,58.55,38104.0,54.0114,54.0391,53.9837,54.0299,38104.0
2021-08-25 10:50:00,58.56,58.59,58.53,58.56,49265.0,54.0391,54.0668,54.0114,54.0391,49265.0
2021-08-25 10:55:00,58.56,58.65,58.54,58.61,38051.0,54.0391,54.1222,54.0207,54.0853,38051.0
2021-08-25 11:00:00,58.61,58.67,58.54,58.55,29291.0,54.0853,54.1406,54.0207,54.0299,29291.0
2021-08-25 11:05:00,58.55,58.56,58.51,58.55,47448.0,54.0299,54.0391,53.993,54.0299,47448.0
2021-08-25 11:10:00,58.56,58.59,58.52,58.58,92177.0,54.0391,54.0668,54.0022,54.0576,92177.0
2021-08-25 11:15:00,58.59,58.66,58.58,58.64,26051.0,54.0668,54.1314,54.0576,54.1129,26051.0
2021-08-25 11:20:00,58.64,58.66,58.59,58.64,37954.0,54.1129,54.1314,54.0668,54.1129,37954.0
2021-08-25 11:25:00,58.64,58.66,58.58,58.6,86263.0,54.1129,54.1314,54.0576,54.076,86263.0
2021-08-25 11:30:00,58.6,58.72,58.59,58.69,63499.0,54.076,54.1868,54.0668,54.1591,63499.0
2021-08-25 11:35:00,58.68,58.68,58.6,58.63,43796.0,54.1499,54.1499,54.076,54.1037,43796.0
2021-08-25 11:40:00,58.63,58.64,58.6,58.62,31036.0,54.1037,54.1129,54.076,54.0945,31036.0
2021-08-25 11:45:00,58.62,58.64,58.58,58.62,25282.0,54.0945,54.1129,54.0576,54.0945,25282.0
2021-08-25 11:50:00,58.62,58.63,58.58,58.58,32243.0,54.0945,54.1037,54.0576,54.0576,32243.0
2021-08-25 11:55:00,58.59,58.59,58.53,58.55,37688.0,54.0668,54.0668,54.0114,54.0299,37688.0
2021-08-25 12:00:00,58.56,58.58,58.54,58.57,19063.0,54.0391,54.0576,54.0207,54.0483,19063.0
2021-08-25 12:05:00,58.56,58.56,58.53,58.54,31855.0,54.0391,54.0391,54.0114,54.0207,31855.0
2021-08-25 12:10:00,58.54,58.58,58.53,58.56,29616.0,54.0207,54.0576,54.0114,54.0391,29616.0
2021-08-25 12:15:00,58.57,58.59,58.56,58.56,28229.0,54.0483,54.0668,54.0391,54.0391,28229.0
2021-08-25 12:20:00,58.56,58.57,58.51,58.57,120828.0,54.0391,54.0483,53.993,54.0483,120828.0
2021-08-25 12:25:00,58.57,58.59,58.56,58.58,24388.0,54.0483,54.0668,54.0391,54.0576,24388.0
2021-08-25 12:30:00,58.58,58.58,58.56,58.57,18241.0,54.0576,54.0576,54.0391,54.0483,18241.0
2021-08-25 12:35:00,58.57,58.57,58.52,58.55,31662.0,54.0483,54.0483,54.0022,54.0299,31662.0
2021-08-25 12:40:00,58.55,58.58,58.53,58.55,89150.0,54.0299,54.0576,54.0114,54.0299,89150.0
2021-08-25 12:45:00,58.54,58.55,58.52,58.53,44669.0,54.0207,54.0299,54.0022,54.0114,44669.0
2021-08-25 12:50:00,58.54,58.56,58.52,58.55,72912.0,54.0207,54.0391,54.0022,54.0299,72912.0
2021-08-25 12:55:00,58.55,58.55,58.52,58.54,15993.0,54.0299,54.0299,54.0022,54.0207,15993.0
2021-08-25 13:00:00,58.53,58.53,58.48,58.5,19183.0,54.0114,54.0114,53.9653,53.9837,19183.0
2021-08-25 13:05:00,58.5,58.51,58.47,58.48,34112.0,53.9837,53.993,53.9561,53.9653,34112.0
2021-08-25 13:10:00,58.48,58.49,58.48,58.48,4032.0,53.9653,53.9745,53.9653,53.9653,4032.0
2021-08-25 13:15:00,58.49,58.49,58.46,58.48,26333.0,53.9745,53.9745,53.9468,53.9653,26333.0
2021-08-25 13:20:00,58.48,58.48,58.41,58.43,68606.0,53.9653,53.9653,53.9007,53.9192,68606.0
2021-08-25 13:25:00,58.43,58.43,58.4,58.43,19734.0,53.9192,53.9192,53.8915,53.9192,19734.0
2021-08-25 13:30:00,58.43,58.44,58.4,58.43,33042.0,53.9192,53.9284,53.8915,53.9192,33042.0
2021-08-25 13:35:00,58.44,58.5,58.43,58.5,51596.0,53.9284,53.9837,53.9192,53.9837,51596.0
2021-08-25 13:40:00,58.49,58.51,58.44,58.45,62783.0,53.9745,53.993,53.9284,53.9376,62783.0
2021-08-25 13:45:00,58.45,58.48,58.44,58.47,37755.0,53.9376,53.9653,53.9284,53.9561,37755.0
2021-08-25 13:50:00,58.47,58.51,58.47,58.5,15129.0,53.9561,53.993,53.9561,53.9837,15129.0
2021-08-25 13:55:00,58.5,58.5,58.47,58.5,17448.0,53.9837,53.9837,53.9561,53.9837,17448.0
2021-08-25 14:00:00,58.5,58.51,58.49,58.49,30898.0,53.9837,53.993,53.9745,53.9745,30898.0
2021-08-25 14:05:00,58.48,58.52,58.47,58.48,53599.0,53.9653,54.0022,53.9561,53.9653,53599.0
2021-08-25 14:10:00,58.48,58.55,58.47,58.54,27346.0,53.9653,54.0299,53.9561,54.0207,27346.0
2021-08-25 14:15:00,58.55,58.62,58.54,58.6,59974.0,54.0299,54.0945,54.0207,54.076,59974.0
2021-08-25 14:20:00,58.6,58.65,58.6,58.63,54211.0,54.076,54.1222,54.076,54.1037,54211.0
2021-08-25 14:25:00,58.63,58.64,58.61,58.63,46592.0,54.1037,54.1129,54.0853,54.1037,46592.0
2021-08-25 14:30:00,58.63,58.64,58.58,58.59,42785.0,54.1037,54.1129,54.0576,54.0668,42785.0
2021-08-25 14:35:00,58.59,58.59,58.5,58.51,65333.0,54.0668,54.0668,53.9837,53.993,65333.0
2021-08-25 14:40:00,58.51,58.56,58.5,58.55,34893.0,53.993,54.0391,53.9837,54.0299,34893.0
2021-08-25 14:45:00,58.55,58.56,58.54,58.56,37975.0,54.0299,54.0391,54.0207,54.0391,37975.0
2021-08-25 14:50:00,58.57,58.58,58.55,58.58,16783.0,54.0483,54.0576,54.0299,54.0576,16783.0
2021-08-25 14:55:00,58.57,58.6,58.56,58.56,58061.0,54.0483,54.076,54.0391,54.0391,58061.0
2021-08-25 15:00:00,58.57,58.58,58.56,58.58,108084.0,54.0483,54.0576,54.0391,54.0576,108084.0
2021-08-25 15:05:00,58.58,58.59,58.57,58.58,34377.0,54.0576,54.0668,54.0483,54.0576,34377.0
2021-08-25 15:10:00,58.58,58.59,58.56,58.58,33318.0,54.0576,54.0668,54.0391,54.0576,33318.0
2021-08-25 15:15:00,58.58,58.58,58.54,58.57,32901.0,54.0576,54.0576,54.0207,54.0483,32901.0
2021-08-25 15:20:00,58.57,58.6,58.55,58.6,45131.0,54.0483,54.076,54.0299,54.076,45131.0
2021-08-25 15:25:00,58.6,58.6,58.55,58.55,50041.0,54.076,54.076,54.0299,54.0299,50041.0
2021-08-25 15:30:00,58.56,58.58,58.53,58.55,54331.0,54.0391,54.0576,54.0114,54.0299,54331.0
2021-08-25 15:35:00,58.56,58.59,58.55,58.57,57720.0,54.0391,54.0668,54.0299,54.0483,57720.0
2021-08-25 15:40:00,58.57,58.57,58.53,58.55,83839.0,54.0483,54.0483,54.0114,54.0299,83839.0
2021-08-25 15:45:00,58.56,58.59,58.56,58.57,130017.0,54.0391,54.0668,54.0391,54.0483,130017.0
2021-08-25 15:50:00,58.57,58.67,58.57,58.65,172324.0,54.0483,54.1406,54.0483,54.1222,172324.0
2021-08-25 15:55:00,58.65,58.66,58.56,58.59,364398.0,54.1222,54.1314,54.0391,54.0668,364398.0
2021-08-26 09:30:00,58.87,59.01,58.78,59.0,122409.0,54.3252,54.4544,54.2421,54.4451,122409.0
2021-08-26 09:35:00,59.01,59.06,58.91,58.95,42267.0,54.4544,54.5005,54.3621,54.399,42267.0
2021-08-26 09:40:00,58.95,58.97,58.88,58.92,108779.0,54.399,54.4175,54.3344,54.3713,108779.0
2021-08-26 09:45:00,58.93,58.93,58.81,58.81,25701.0,54.3806,54.3806,54.2698,54.2698,25701.0
2021-08-26 09:50:00,58.81,58.84,58.72,58.74,85128.0,54.2698,54.2975,54.1868,54.2052,85128.0
2021-08-26 09:55:00,58.73,58.74,58.62,58.64,42176.0,54.196,54.2052,54.0945,54.1129,42176.0
2021-08-26 10:00:00,58.64,58.67,58.51,58.56,44650.0,54.1129,54.1406,53.993,54.0391,44650.0
2021-08-26 10:05:00,58.56,58.58,58.49,58.53,40661.0,54.0391,54.0576,53.9745,54.0114,40661.0
2021-08-26 10:10:00,58.53,58.66,58.53,58.63,29648.0,54.0114,54.1314,54.0114,54.1037,29648.0
2021-08-26 10:15:00,58.62,58.66,58.57,58.57,21566.0,54.0945,54.1314,54.0483,54.0483,21566.0
2021-08-26 10:20:00,58.57,58.58,58.5,58.51,56654.0,54.0483,54.0576,53.9837,53.993,56654.0
2021-08-26 10:25:00,58.51,58.54,58.43,58.52,80274.0,53.993,54.0207,53.9192,54.0022,80274.0
2021-08-26 10:30:00,58.53,58.59,58.51,58.55,40456.0,54.0114,54.0668,53.993,54.0299,40456.0
2021-08-26 10:35:00,58.54,58.66,58.53,58.65,80980.0,54.0207,54.1314,54.0114,54.1222,80980.0
2021-08-26 10:40:00,58.66,58.77,58.65,58.77,85456.0,54.1314,54.2329,54.1222,54.2329,85456.0
2021-08-26 10:45:00,58.76,58.83,58.76,58.83,38028.0,54.2237,54.2883,54.2237,54.2883,38028.0
2021-08-26 10:50:00,58.83,58.86,58.72,58.73,68709.0,54.2883,54.316,54.1868,54.196,68709.0
2021-08-26 10:55:00,58.73,58.82,58.72,58.78,21532.0,54.196,54.279,54.1868,54.2421,21532.0
2021-08-26 11:00:00,58.78,58.78,58.68,58.68,25919.0,54.2421,54.2421,54.1499,54.1499,25919.0
2021-08-26 11:05:00,58.67,58.74,58.66,58.73,26301.0,54.1406,54.2052,54.1314,54.196,26301.0
2021-08-26 11:10:00,58.73,58.78,58.72,58.78,41104.0,54.196,54.2421,54.1868,54.2421,41104.0
2021-08-26 11:15:00,58.78,58.82,58.76,58.78,21532.0,54.2421,54.279,54.2237,54.2421,21532.0
2021-08-26 11:20:00,58.78,58.85,58.78,58.82,53355.0,54.2421,54.3067,54.2421,54.279,53355.0
2021-08-26 11:25:00,58.82,58.92,58.81,58.92,44981.0,54.279,54.3713,54.2698,54.3713,44981.0
2021-08-26 11:30:00,58.93,58.93,58.86,58.87,61717.0,54.3806,54.3806,54.316,54.3252,61717.0
2021-08-26 11:35:00,58.86,58.87,58.82,58.83,50066.0,54.316,54.3252,54.279,54.2883,50066.0
2021-08-26 11:40:00,58.82,58.83,58.79,58.8,16443.0,54.279,54.2883,54.2514,54.2606,16443.0
2021-08-26 11:45:00,58.8,58.8,58.68,58.68,22814.0,54.2606,54.2606,54.1499,54.1499,22814.0
2021-08-26 11:50:00,58.69,58.72,58.69,58.71,17884.0,54.1591,54.1868,54.1591,54.1775,17884.0
2021-08-26 11:55:00,58.7,58.74,58.7,58.74,12620.0,54.1683,54.2052,54.1683,54.2052,12620.0
2021-08-26 12:00:00,58.74,58.79,58.74,58.77,20982.0,54.2052,54.2514,54.2052,54.2329,20982.0
2021-08-26 12:05:00,58.77,58.78,58.76,58.78,6061.0,54.2329,54.2421,54.2237,54.2421,6061.0
2021-08-26 12:10:00,58.78,58.81,58.77,58.8,7219.0,54.2421,54.2698,54.2329,54.2606,7219.0
2021-08-26 12:15:00,58.8,58.81,58.77,58.79,7225.0,54.2606,54.2698,54.2329,54.2514,7225.0
2021-08-26 12:20:00,58.79,58.79,58.74,58.76,17701.0,54.2514,54.2514,54.2052,54.2237,17701.0
2021-08-26 12:25:00,58.75,58.78,58.73,58.76,17915.0,54.2144,54.2421,54.196,54.2237,17915.0
2021-08-26 12:30:00,58.75,58.78,58.75,58.78,15480.0,54.2144,54.2421,54.2144,54.2421,15480.0
2021-08-26 12:35:00,58.78,58.83,58.78,58.82,8840.0,54.2421,54.2883,54.2421,54.279,8840.0
2021-08-26 12:40:00,58.81,58.82,58.79,58.8,12271.0,54.2698,54.279,54.2514,54.2606,12271.0
2021-08-26 12:45:00,58.81,58.81,58.79,58.79,16574.0,54.2698,54.2698,54.2514,54.2514,16574.0
2021-08-26 12:50:00,58.8,58.81,58.77,58.78,7369.0,54.2606,54.2698,54.2329,54.2421,7369.0
2021-08-26 12:55:00,58.78,58.83,58.78,58.83,16977.0,54.2421,54.2883,54.2421,54.2883,16977.0
2021-08-26 13:00:00,58.83,58.86,58.82,58.85,17787.0,54.2883,54.316,54.279,54.3067,17787.0
2021-08-26 13:05:00,58.84,58.85,58.82,58.83,14701.0,54.2975,54.3067,54.279,54.2883,14701.0
2021-08-26 13:10:00,58.84,58.86,58.82,58.84,12811.0,54.2975,54.316,54.279,54.2975,12811.0
2021-08-26 13:15:00,58.84,58.84,58.8,58.8,4880.0,54.2975,54.2975,54.2606,54.2606,4880.0
2021-08-26 13:20:00,58.8,58.81,58.7,58.7,19951.0,54.2606,54.2698,54.1683,54.1683,19951.0
2021-08-26 13:25:00,58.69,58.75,58.68,58.74,35745.0,54.1591,54.2144,54.1499,54.2052,35745.0
2021-08-26 13:30:00,58.74,58.74,58.71,58.73,12030.0,54.2052,54.2052,54.1775,54.196,12030.0
2021-08-26 13:35:00,58.73,58.76,58.72,58.75,19779.0,54.196,54.2237,54.1868,54.2144,19779.0
2021-08-26 13:40:00,58.74,58.74,58.72,58.74,9030.0,54.2052,54.2052,54.1868,54.2052,9030.0
2021-08-26 13:45:00,58.73,58.75,58.73,58.73,16231.0,54.196,54.2144,54.196,54.196,16231.0
2021-08-26 13:50:00,58.73,58.74,58.7,58.7,17042.0,54.196,54.2052,54.1683,54.1683,17042.0
2021-08-26 13:55:00,58.7,58.71,58.69,58.71,19617.0,54.1683,54.1775,54.1591,54.1775,19617.0
2021-08-26 14:00:00,58.71,58.73,58.69,58.71,21438.0,54.1775,54.196,54.1591,54.1775,21438.0
2021-08-26 14:05:00,58.71,58.74,58.71,58.72,14840.0,54.1775,54.2052,54.1775,54.1868,14840.0
2021-08-26 14:10:00,58.72,58.73,58.71,58.73,11793.0,54.1868,54.196,54.1775,54.196,11793.0
2021-08-26 14:15:00,58.72,58.73,58.7,58.71,12213.0,54.1868,54.196,54.1683,54.1775,12213.0
2021-08-26 14:20:00,58.71,58.72,58.69,58.71,12648.0,54.1775,54.1868,54.1591,54.1775,12648.0
2021-08-26 14:25:00,58.7,58.74,58.7,58.73,15678.0,54.1683,54.2052,54.1683,54.196,15678.0
2021-08-26 14:30:00,58.73,58.79,58.73,58.79,15291.0,54.196,54.2514,54.196,54.2514,15291.0
2021-08-26 14:35:00,58.79,58.8,58.77,58.79,15646.0,54.2514,54.2606,54.2329,54.2514,15646.0
2021-08-26 14:40:00,58.79,58.8,58.77,58.78,6302.0,54.2514,54.2606,54.2329,54.2421,6302.0
2021-08-26 14:45:00,58.78,58.79,58.77,58.77,11107.0,54.2421,54.2514,54.2329,54.2329,11107.0
2021-08-26 14:50:00,58.75,58.76,58.74,58.75,8886.0,54.2144,54.2237,54.2052,54.2144,8886.0
2021-08-26 14:55:00,58.76,58.78,58.72,58.78,29284.0,54.2237,54.2421,54.1868,54.2421,29284.0
2021-08-26 15:00:00,58.78,58.78,58.76,58.78,8873.0,54.2421,54.2421,54.2237,54.2421,8873.0
2021-08-26 15:05:00,58.78,58.79,58.74,58.75,20542.0,54.2421,54.2514,54.2052,54.2144,20542.0
2021-08-26 15:10:00,58.75,58.77,58.74,58.76,21550.0,54.2144,54.2329,54.2052,54.2237,21550.0
2021-08-26 15:15:00,58.76,58.82,58.75,58.82,21091.0,54.2237,54.279,54.2144,54.279,21091.0
2021-08-26 15:20:00,58.82,58.82,58.79,58.81,13640.0,54.279,54.279,54.2514,54.2698,13640.0
2021-08-26 15:25:00,58.8,58.82,58.78,58.8,30534.0,54.2606,54.279,54.2421,54.2606,30534.0
2021-08-26 15:30:00,58.8,58.82,58.79,58.8,18593.0,54.2606,54.279,54.2514,54.2606,18593.0
2021-08-26 15:35:00,58.81,58.85,58.8,58.84,61781.0,54.2698,54.3067,54.2606,54.2975,61781.0
2021-08-26 15:40:00,58.84,58.89,58.83,58.83,44060.0,54.2975,54.3436,54.2883,54.2883,44060.0
2021-08-26 15:45:00,58.84,58.86,58.79,58.8,77369.0,54.2975,54.316,54.2514,54.2606,77369.0
2021-08-26 15:50:00,58.8,58.82,58.72,58.73,122492.0,54.2606,54.279,54.1868,54.196,122492.0
2021-08-26 15:55:00,58.73,58.79,58.73,58.76,156637.0,54.196,54.2514,54.196,54.2237,156637.0
2021-08-27 09:30:00,58.89,58.9,58.78,58.8,74419.0,54.3436,54.3529,54.2421,54.2606,74419.0
2021-08-27 09:35:00,58.8,58.8,58.64,58.67,30571.0,54.2606,54.2606,54.1129,54.1406,30571.0
2021-08-27 09:40:00,58.67,58.82,58.67,58.8,105934.0,54.1406,54.279,54.1406,54.2606,105934.0
2021-08-27 09:45:00,58.8,59.03,58.79,58.98,67639.0,54.2606,54.4728,54.2514,54.4267,67639.0
2021-08-27 09:50:00,58.98,59.11,58.98,59.06,61012.0,54.4267,54.5467,54.4267,54.5005,61012.0
2021-08-27 09:55:00,59.06,59.12,59.05,59.11,40413.0,54.5005,54.5559,54.4913,54.5467,40413.0
2021-08-27 10:00:00,59.11,59.19,59.0,59.1,102039.0,54.5467,54.6205,54.4451,54.5374,102039.0
2021-08-27 10:05:00,59.1,59.12,59.01,59.1,43972.0,54.5374,54.5559,54.4544,54.5374,43972.0
2021-08-27 10:10:00,59.1,59.15,59.08,59.12,49559.0,54.5374,54.5836,54.519,54.5559,49559.0
2021-08-27 10:15:00,59.13,59.23,59.12,59.15,43621.0,54.5651,54.6574,54.5559,54.5836,43621.0
2021-08-27 10:20:00,59.14,59.2,59.09,59.1,24924.0,54.5743,54.6297,54.5282,54.5374,24924.0
2021-08-27 10:25:00,59.1,59.1,59.02,59.04,25131.0,54.5374,54.5374,54.4636,54.4821,25131.0
2021-08-27 10:30:00,59.04,59.12,59.03,59.1,28444.0,54.4821,54.5559,54.4728,54.5374,28444.0
2021-08-27 10:35:00,59.09,59.09,59.05,59.08,14287.0,54.5282,54.5282,54.4913,54.519,14287.0
2021-08-27 10:40:00,59.07,59.07,59.03,59.05,22500.0,54.5097,54.5097,54.4728,54.4913,22500.0
2021-08-27 10:45:00,59.05,59.11,59.05,59.07,21240.0,54.4913,54.5467,54.4913,54.5097,21240.0
2021-08-27 10:50:00,59.07,59.07,59.02,59.05,38931.0,54.5097,54.5097,54.4636,54.4913,38931.0
2021-08-27 10:55:00,59.03,59.03,58.92,58.94,41548.0,54.4728,54.4728,54.3713,54.3898,41548.0
2021-08-27 11:00:00,58.94,58.98,58.93,58.95,33856.0,54.3898,54.4267,54.3806,54.399,33856.0
2021-08-27 11:05:00,58.96,59.03,58.96,59.0,17199.0,54.4082,54.4728,54.4082,54.4451,17199.0
2021-08-27 11:10:00,59.0,59.0,58.95,58.98,35147.0,54.4451,54.4451,54.399,54.4267,35147.0
2021-08-27 11:15:00,58.98,58.98,58.92,58.94,13824.0,54.4267,54.4267,54.3713,54.3898,13824.0
2021-08-27 11:20:00,58.94,58.94,58.9,58.91,25863.0,54.3898,54.3898,54.3529,54.3621,25863.0
2021-08-27 11:25:00,58.91,58.92,58.87,58.88,36293.0,54.3621,54.3713,54.3252,54.3344,36293.0
2021-08-27 11:30:00,58.88,58.93,58.87,58.9,61423.0,54.3344,54.3806,54.3252,54.3529,61423.0
2021-08-27 11:35:00,58.89,58.89,58.8,58.8,32438.0,54.3436,54.3436,54.2606,54.2606,32438.0
2021-08-27 11:40:00,58.79,58.88,58.79,58.88,17622.0,54.2514,54.3344,54.2514,54.3344,17622.0
2021-08-27 11:45:00,58.88,58.9,58.87,58.88,6155.0,54.3344,54.3529,54.3252,54.3344,6155.0
2021-08-27 11:50:00,58.87,58.88,58.84,58.85,9761.0,54.3252,54.3344,54.2975,54.3067,9761.0
2021-08-27 11:55:00,58.84,58.84,58.81,58.83,20946.0,54.2975,54.2975,54.2698,54.2883,20946.0
2021-08-27 12:00:00,58.82,58.83,58.8,58.82,20831.0,54.279,54.2883,54.2606,54.279,20831.0
2021-08-27 12:05:00,58.82,58.83,58.79,58.81,12729.0,54.279,54.2883,54.2514,54.2698,12729.0
2021-08-27 12:10:00,58.81,58.82,58.79,58.81,11037.0,54.2698,54.279,54.2514,54.2698,11037.0
2021-08-27 12:15:00,58.82,58.83,58.8,58.8,23731.0,54.279,54.2883,54.2606,54.2606,23731.0
2021-08-27 12:20:00,58.8,58.8,58.76,58.8,32325.0,54.2606,54.2606,54.2237,54.2606,32325.0
2021-08-27 12:25:00,58.8,58.83,58.8,58.81,10461.0,54.2606,54.2883,54.2606,54.2698,10461.0
2021-08-27 12:30:00,58.81,58.85,58.81,58.84,9612.0,54.2698,54.3067,54.2698,54.2975,9612.0
2021-08-27 12:35:00,58.83,58.83,58.81,58.82,5142.0,54.2883,54.2883,54.2698,54.279,5142.0
2021-08-27 12:40:00,58.81,58.81,58.79,58.8,15319.0,54.2698,54.2698,54.2514,54.2606,15319.0
2021-08-27 12:45:00,58.8,58.83,58.8,58.83,15006.0,54.2606,54.2883,54.2606,54.2883,15006.0
2021-08-27 12:50:00,58.83,58.84,58.82,58.84,4983.0,54.2883,54.2975,54.279,54.2975,4983.0
2021-08-27 12:55:00,58.85,58.85,58.83,58.85,6538.0,54.3067,54.3067,54.2883,54.3067,6538.0
2021-08-27 13:00:00,58.86,58.86,58.82,58.83,3360.0,54.316,54.316,54.279,54.2883,3360.0
2021-08-27 13:05:00,58.82,58.83,58.77,58.77,24141.0,54.279,54.2883,54.2329,54.2329,24141.0
2021-08-27 13:10:00,58.76,58.77,58.76,58.77,3281.0,54.2237,54.2329,54.2237,54.2329,3281.0
2021-08-27 13:15:00,58.76,58.77,58.76,58.76,3159.0,54.2237,54.2329,54.2237,54.2237,3159.0
2021-08-27 13:20:00,58.77,58.79,58.76,58.78,25826.0,54.2329,54.2514,54.2237,54.2421,25826.0
2021-08-27 13:25:00,58.78,58.79,58.77,58.79,13068.0,54.2421,54.2514,54.2329,54.2514,13068.0
2021-08-27 13:30:00,58.78,58.8,58.78,58.8,6380.0,54.2421,54.2606,54.2421,54.2606,6380.0
2021-08-27 13:35:00,58.8,58.8,58.75,58.75,11699.0,54.2606,54.2606,54.2144,54.2144,11699.0
2021-08-27 13:40:00,58.76,58.76,58.71,58.72,6998.0,54.2237,54.2237,54.1775,54.1868,6998.0
2021-08-27 13:45:00,58.71,58.71,58.69,58.71,20967.0,54.1775,54.1775,54.1591,54.1775,20967.0
2021-08-27 13:50:00,58.7,58.73,58.7,58.72,19309.0,54.1683,54.196,54.1683,54.1868,19309.0
2021-08-27 13:55:00,58.71,58.73,58.71,58.72,23428.0,54.1775,54.196,54.1775,54.1868,23428.0
2021-08-27 14:00:00,58.72,58.72,58.69,58.69,17665.0,54.1868,54.1868,54.1591,54.1591,17665.0
2021-08-27 14:05:00,58.7,58.71,58.67,58.68,15039.0,54.1683,54.1775,54.1406,54.1499,15039.0
2021-08-27 14:10:00,58.68,58.7,58.67,58.68,21001.0,54.1499,54.1683,54.1406,54.1499,21001.0
2021-08-27 14:15:00,58.68,58.7,58.67,58.69,13388.0,54.1499,54.1683,54.1406,54.1591,13388.0
2021-08-27 14:20:00,58.69,58.7,58.68,58.68,7901.0,54.1591,54.1683,54.1499,54.1499,7901.0
2021-08-27 14:25:00,58.68,58.69,58.67,58.69,13927.0,54.1499,54.1591,54.1406,54.1591,13927.0
2021-08-27 14:30:00,58.69,58.71,58.69,58.71,12669.0,54.1591,54.1775,54.1591,54.1775,12669.0
2021-08-27 14:35:00,58.71,58.73,58.71,58.72,8359.0,54.1775,54.196,54.1775,54.1868,8359.0
2021-08-27 14:40:00,58.72,58.72,58.7,58.71,1322.0,54.1868,54.1868,54.1683,54.1775,1322.0
2021-08-27 14:45:00,58.71,58.71,58.67,58.68,23009.0,54.1775,54.1775,54.1406,54.1499,23009.0
2021-08-27 14:50:00,58.69,58.71,58.68,58.71,6293.0,54.1591,54.1775,54.1499,54.1775,6293.0
2021-08-27 14:55:00,58.71,58.71,58.69,58.7,11555.0,54.1775,54.1775,54.1591,54.1683,11555.0
2021-08-27 15:00:00,58.7,58.74,58.69,58.72,23058.0,54.1683,54.2052,54.1591,54.1868,23058.0
2021-08-27 15:05:00,58.71,58.73,58.7,58.71,11643.0,54.1775,54.196,54.1683,54.1775,11643.0
2021-08-27 15:10:00,58.7,58.72,58.7,58.72,5483.0,54.1683,54.1868,54.1683,54.1868,5483.0
2021-08-27 15:15:00,58.72,58.74,58.7,58.72,22101.0,54.1868,54.2052,54.1683,54.1868,22101.0
2021-08-27 15:20:00,58.72,58.73,58.7,58.73,12648.0,54.1868,54.196,54.1683,54.196,12648.0
2021-08-27 15:25:00,58.73,58.73,58.59,58.6,80955.0,54.196,54.196,54.0668,54.076,80955.0
2021-08-27 15:30:00,58.61,58.64,58.6,58.63,41118.0,54.0853,54.1129,54.076,54.1037,41118.0
2021-08-27 15:35:00,58.63,58.65,58.62,58.63,15699.0,54.1037,54.1222,54.0945,54.1037,15699.0
2021-08-27 15:40:00,58.62,58.64,58.61,58.64,29329.0,54.0945,54.1129,54.0853,54.1129,29329.0
2021-08-27 15:45:00,58.63,58.66,58.63,58.63,29703.0,54.1037,54.1314,54.1037,54.1037,29703.0
2021-08-27 15:50:00,58.63,58.74,58.46,58.65,452056.0,54.1037,54.2052,53.9468,54.1222,452056.0
2021-08-27 15:55:00,58.65,58.65,58.55,58.63,321740.0,54.1222,54.1222,54.0299,54.1037,321740.0
2021-08-30 09:30:00,58.67,58.75,58.63,58.66,67153.0,54.1406,54.2144,54.1037,54.1314,67153.0
2021-08-30 09:35:00,58.66,58.68,58.59,58.66,50683.0,54.1314,54.1499,54.0668,54.1314,50683.0
2021-08-30 09:40:00,58.67,58.71,58.6,58.69,24415.0,54.1406,54.1775,54.076,54.1591,24415.0
2021-08-30 09:45:00,58.69,58.77,58.69,58.73,22610.0,54.1591,54.2329,54.1591,54.196,22610.0
2021-08-30 09:50:00,58.73,58.75,58.63,58.63,22235.0,54.196,54.2144,54.1037,54.1037,22235.0
2021-08-30 09:55:00,58.64,58.64,58.58,58.59,32642.0,54.1129,54.1129,54.0576,54.0668,32642.0
2021-08-30 10:00:00,58.59,58.68,58.56,58.68,27324.0,54.0668,54.1499,54.0391,54.1499,27324.0
2021-08-30 10:05:00,58.7,58.7,58.61,58.63,13557.0,54.1683,54.1683,54.0853,54.1037,13557.0
2021-08-30 10:10:00,58.62,58.62,58.54,58.55,34482.0,54.0945,54.0945,54.0207,54.0299,34482.0
2021-08-30 10:15:00,58.54,58.61,58.54,58.57,27369.0,54.0207,54.0853,54.0207,54.0483,27369.0
2021-08-30 10:20:00,58.57,58.61,58.56,58.59,16142.0,54.0483,54.0853,54.0391,54.0668,16142.0
2021-08-30 10:25:00,58.59,58.59,58.54,58.55,9202.0,54.0668,54.0668,54.0207,54.0299,9202.0
2021-08-30 10:30:00,58.54,58.58,58.52,58.54,25433.0,54.0207,54.0576,54.0022,54.0207,25433.0
2021-08-30 10:35:00,58.54,58.58,58.51,58.57,26408.0,54.0207,54.0576,53.993,54.0483,26408.0
2021-08-30 10:40:00,58.57,58.65,58.57,58.64,25082.0,54.0483,54.1222,54.0483,54.1129,25082.0
2021-08-30 10:45:00,58.64,58.69,58.63,58.67,38214.0,54.1129,54.1591,54.1037,54.1406,38214.0
2021-08-30 10:50:00,58.66,58.67,58.63,58.65,22941.0,54.1314,54.1406,54.1037,54.1222,22941.0
2021-08-30 10:55:00,58.64,58.69,58.61,58.69,50036.0,54.1129,54.1591,54.0853,54.1591,50036.0
2021-08-30 11:00:00,58.68,58.7,58.65,58.69,26148.0,54.1499,54.1683,54.1222,54.1591,26148.0
2021-08-30 11:05:00,58.7,58.73,58.69,58.72,12953.0,54.1683,54.196,54.1591,54.1868,12953.0
2021-08-30 11:10:00,58.72,58.73,58.71,58.73,12927.0,54.1868,54.196,54.1775,54.196,12927.0
2021-08-30 11:15:00,58.73,58.78,58.72,58.77,20051.0,54.196,54.2421,54.1868,54.2329,20051.0
2021-08-30 11:20:00,58.76,58.8,58.75,58.76,19095.0,54.2237,54.2606,54.2144,54.2237,19095.0
2021-08-30 11:25:00,58.76,58.78,58.72,58.72,24873.0,54.2237,54.2421,54.1868,54.1868,24873.0
2021-08-30 11:30:00,58.72,58.77,58.71,58.76,27613.0,54.1868,54.2329,54.1775,54.2237,27613.0
2021-08-30 11:35:00,58.75,58.81,58.75,58.8,15688.0,54.2144,54.2698,54.2144,54.2606,15688.0
2021-08-30 11:40:00,58.8,58.81,58.76,58.77,21811.0,54.2606,54.2698,54.2237,54.2329,21811.0
2021-08-30 11:45:00,58.76,58.78,58.76,58.78,5468.0,54.2237,54.2421,54.2237,54.2421,5468.0
2021-08-30 11:50:00,58.78,58.78,58.67,58.69,44836.0,54.2421,54.2421,54.1406,54.1591,44836.0
2021-08-30 11:55:00,58.7,58.71,58.65,58.66,19898.0,54.1683,54.1775,54.1222,54.1314,19898.0
2021-08-30 12:00:00,58.65,58.65,58.62,58.63,28093.0,54.1222,54.1222,54.0945,54.1037,28093.0
2021-08-30 12:05:00,58.63,58.63,58.6,58.62,13098.0,54.1037,54.1037,54.076,54.0945,13098.0
2021-08-30 12:10:00,58.63,58.64,58.61,58.62,6291.0,54.1037,54.1129,54.0853,54.0945,6291.0
2021-08-30 12:15:00,58.62,58.64,58.59,58.6,15307.0,54.0945,54.1129,54.0668,54.076,15307.0
2021-08-30 12:20:00,58.6,58.6,58.55,58.57,22705.0,54.076,54.076,54.0299,54.0483,22705.0
2021-08-30 12:25:00,58.57,58.6,58.56,58.6,11159.0,54.0483,54.076,54.0391,54.076,11159.0
2021-08-30 12:30:00,58.59,58.59,58.57,58.59,8884.0,54.0668,54.0668,54.0483,54.0668,8884.0
2021-08-30 12:35:00,58.6,58.61,58.59,58.61,7256.0,54.076,54.0853,54.0668,54.0853,7256.0
2021-08-30 12:40:00,58.61,58.63,58.6,58.61,10209.0,54.0853,54.1037,54.076,54.0853,10209.0
2021-08-30 12:45:00,58.62,58.62,58.58,58.59,21532.0,54.0945,54.0945,54.0576,54.0668,21532.0
2021-08-30 12:50:00,58.59,58.62,58.58,58.62,11250.0,54.0668,54.0945,54.0576,54.0945,11250.0
2021-08-30 12:55:00,58.62,58.65,58.62,58.65,3798.0,54.0945,54.1222,54.0945,54.1222,3798.0
2021-08-30 13:00:00,58.65,58.67,58.63,58.66,8692.0,54.1222,54.1406,54.1037,54.1314,8692.0
2021-08-30 13:05:00,58.67,58.68,58.64,58.64,23581.0,54.1406,54.1499,54.1129,54.1129,23581.0
2021-08-30 13:10:00,58.64,58.66,58.64,58.66,6553.0,54.1129,54.1314,54.1129,54.1314,6553.0
2021-08-30 13:15:00,58.66,58.67,58.65,58.65,11724.0,54.1314,54.1406,54.1222,54.1222,11724.0
2021-08-30 13:20:00,58.65,58.65,58.63,58.65,7057.0,54.1222,54.1222,54.1037,54.1222,7057.0
2021-08-30 13:25:00,58.66,58.66,58.64,58.65,6995.0,54.1314,54.1314,54.1129,54.1222,6995.0
2021-08-30 13:30:00,58.65,58.68,58.64,58.67,14044.0,54.1222,54.1499,54.1129,54.1406,14044.0
2021-08-30 13:35:00,58.67,58.68,58.65,58.66,6416.0,54.1406,54.1499,54.1222,54.1314,6416.0
2021-08-30 13:40:00,58.66,58.7,58.66,58.7,7783.0,54.1314,54.1683,54.1314,54.1683,7783.0
2021-08-30 13:45:00,58.69,58.69,58.65,58.67,15683.0,54.1591,54.1591,54.1222,54.1406,15683.0
2021-08-30 13:50:00,58.67,58.67,58.65,58.65,7286.0,54.1406,54.1406,54.1222,54.1222,7286.0
2021-08-30 13:55:00,58.65,58.65,58.62,58.63,4811.0,54.1222,54.1222,54.0945,54.1037,4811.0
2021-08-30 14:00:00,58.63,58.63,58.62,58.63,4332.0,54.1037,54.1037,54.0945,54.1037,4332.0
2021-08-30 14:05:00,58.63,58.66,58.62,58.64,11686.0,54.1037,54.1314,54.0945,54.1129,11686.0
2021-08-30 14:10:00,58.64,58.65,58.61,58.63,25812.0,54.1129,54.1222,54.0853,54.1037,25812.0
2021-08-30 14:15:00,58.62,58.64,58.61,58.61,12883.0,54.0945,54.1129,54.0853,54.0853,12883.0
2021-08-30 14:20:00,58.61,58.63,58.59,58.62,16042.0,54.0853,54.1037,54.0668,54.0945,16042.0
2021-08-30 14:25:00,58.62,58.63,58.61,58.62,8201.0,54.0945,54.1037,54.0853,54.0945,8201.0
2021-08-30 14:30:00,58.61,58.63,58.61,58.61,9660.0,54.0853,54.1037,54.0853,54.0853,9660.0
2021-08-30 14:35:00,58.61,58.63,58.6,58.63,11850.0,54.0853,54.1037,54.076,54.1037,11850.0
2021-08-30 14:40:00,58.63,58.64,58.62,58.63,8467.0,54.1037,54.1129,54.0945,54.1037,8467.0
2021-08-30 14:45:00,58.62,58.66,58.62,58.65,19483.0,54.0945,54.1314,54.0945,54.1222,19483.0
2021-08-30 14:50:00,58.65,58.65,58.64,58.65,4917.0,54.1222,54.1222,54.1129,54.1222,4917.0
2021-08-30 14:55:00,58.64,58.66,58.64,58.66,20331.0,54.1129,54.1314,54.1129,54.1314,20331.0
2021-08-30 15:00:00,58.66,58.66,58.62,58.64,19945.0,54.1314,54.1314,54.0945,54.1129,19945.0
2021-08-30 15:05:00,58.64,58.65,58.63,58.65,12872.0,54.1129,54.1222,54.1037,54.1222,12872.0
2021-08-30 15:10:00,58.65,58.67,58.64,58.67,11611.0,54.1222,54.1406,54.1129,54.1406,11611.0
2021-08-30 15:15:00,58.67,58.69,58.66,58.69,20106.0,54.1406,54.1591,54.1314,54.1591,20106.0
2021-08-30 15:20:00,58.69,58.72,58.68,58.69,21281.0,54.1591,54.1868,54.1499,54.1591,21281.0
2021-08-30 15:25:00,58.68,58.69,58.66,58.67,16800.0,54.1499,54.1591,54.1314,54.1406,16800.0
2021-08-30 15:30:00,58.66,58.69,58.66,58.69,10104.0,54.1314,54.1591,54.1314,54.1591,10104.0
2021-08-30 15:35:00,58.69,58.7,58.63,58.68,66281.0,54.1591,54.1683,54.1037,54.1499,66281.0
2021-08-30 15:40:00,58.68,58.71,58.66,58.69,46317.0,54.1499,54.1775,54.1314,54.1591,46317.0
2021-08-30 15:45:00,58.69,58.74,58.68,58.74,27818.0,54.1591,54.2052,54.1499,54.2052,27818.0
2021-08-30 15:50:00,58.73,58.74,58.66,58.67,170043.0,54.196,54.2052,54.1314,54.1406,170043.0
2021-08-30 15:55:00,58.68,58.68,58.61,58.62,133748.0,54.1499,54.1499,54.0853,54.0945,133748.0
2021-08-31 09:30:00,58.45,58.53,58.35,58.44,113584.0,53.9376,54.0114,53.8453,53.9284,113584.0
2021-08-31 09:35:00,58.44,58.69,58.43,58.63,83347.0,53.9284,54.1591,53.9192,54.1037,83347.0
2021-08-31 09:40:00,58.63,58.67,58.61,58.65,38678.0,54.1037,54.1406,54.0853,54.1222,38678.0
2021-08-31 09:45:00,58.63,58.74,58.63,58.7,72672.0,54.1037,54.2052,54.1037,54.1683,72672.0
2021-08-31 09:50:00,58.69,58.75,58.67,58.69,70175.0,54.1591,54.2144,54.1406,54.1591,70175.0
2021-08-31 09:55:00,58.69,58.69,58.61,58.65,25238.0,54.1591,54.1591,54.0853,54.1222,25238.0
2021-08-31 10:00:00,58.63,58.74,58.62,58.74,32667.0,54.1037,54.2052,54.0945,54.2052,32667.0
2021-08-31 10:05:00,58.74,58.8,58.71,58.74,44477.0,54.2052,54.2606,54.1775,54.2052,44477.0
2021-08-31 10:10:00,58.73,58.81,58.72,58.8,22160.0,54.196,54.2698,54.1868,54.2606,22160.0
2021-08-31 10:15:00,58.8,58.8,58.71,58.71,23662.0,54.2606,54.2606,54.1775,54.1775,23662.0
2021-08-31 10:20:00,58.71,58.75,58.65,58.65,33568.0,54.1775,54.2144,54.1222,54.1222,33568.0
2021-08-31 10:25:00,58.65,58.71,58.64,58.69,42628.0,54.1222,54.1775,54.1129,54.1591,42628.0
2021-08-31 10:30:00,58.69,58.7,58.63,58.64,35452.0,54.1591,54.1683,54.1037,54.1129,35452.0
2021-08-31 10:35:00,58.64,58.67,58.52,58.57,119597.0,54.1129,54.1406,54.0022,54.0483,119597.0
2021-08-31 10:40:00,58.58,58.63,58.53,58.58,77881.0,54.0576,54.1037,54.0114,54.0576,77881.0
2021-08-31 10:45:00,58.58,58.61,58.54,58.55,29756.0,54.0576,54.0853,54.0207,54.0299,29756.0
2021-08-31 10:50:00,58.54,58.54,58.42,58.45,28534.0,54.0207,54.0207,53.9099,53.9376,28534.0
2021-08-31 10:55:00,58.45,58.46,58.37,58.4,44457.0,53.9376,53.9468,53.8638,53.8915,44457.0
2021-08-31 11:00:00,58.41,58.46,58.39,58.39,40670.0,53.9007,53.9468,53.8822,53.8822,40670.0
2021-08-31 11:05:00,58.39,58.45,58.39,58.42,34187.0,53.8822,53.9376,53.8822,53.9099,34187.0
2021-08-31 11:10:00,58.42,58.44,58.38,58.4,27885.0,53.9099,53.9284,53.873,53.8915,27885.0
2021-08-31 11:15:00,58.41,58.45,58.41,58.42,35188.0,53.9007,53.9376,53.9007,53.9099,35188.0
2021-08-31 11:20:00,58.43,58.47,58.42,58.46,32688.0,53.9192,53.9561,53.9099,53.9468,32688.0
2021-08-31 11:25:00,58.46,58.48,58.42,58.42,28873.0,53.9468,53.9653,53.9099,53.9099,28873.0
2021-08-31 11:30:00,58.41,58.47,58.41,58.47,186138.0,53.9007,53.9561,53.9007,53.9561,186138.0
2021-08-31 11:35:00,58.47,58.49,58.37,58.38,63007.0,53.9561,53.9745,53.8638,53.873,63007.0
2021-08-31 11:40:00,58.38,58.41,58.36,58.37,17912.0,53.873,53.9007,53.8546,53.8638,17912.0
2021-08-31 11:45:00,58.38,58.4,58.37,58.39,11047.0,53.873,53.8915,53.8638,53.8822,11047.0
2021-08-31 11:50:00,58.39,58.4,58.35,58.36,23540.0,53.8822,53.8915,53.8453,53.8546,23540.0
2021-08-31 11:55:00,58.35,58.37,58.34,58.35,19386.0,53.8453,53.8638,53.8361,53.8453,19386.0
2021-08-31 12:00:00,58.35,58.4,58.34,58.39,20363.0,53.8453,53.8915,53.8361,53.8822,20363.0
2021-08-31 12:05:00,58.39,58.44,58.39,58.44,21173.0,53.8822,53.9284,53.8822,53.9284,21173.0
2021-08-31 12:10:00,58.44,58.46,58.44,58.45,23445.0,53.9284,53.9468,53.9284,53.9376,23445.0
2021-08-31 12:15:00,58.44,58.45,58.43,58.45,7656.0,53.9284,53.9376,53.9192,53.9376,7656.0
2021-08-31 12:20:00,58.44,58.46,58.44,58.45,16215.0,53.9284,53.9468,53.9284,53.9376,16215.0
2021-08-31 12:25:00,58.46,58.46,58.42,58.44,15378.0,53.9468,53.9468,53.9099,53.9284,15378.0
2021-08-31 12:30:00,58.44,58.45,58.43,58.45,5294.0,53.9284,53.9376,53.9192,53.9376,5294.0
2021-08-31 12:35:00,58.45,58.45,58.43,58.44,16321.0,53.9376,53.9376,53.9192,53.9284,16321.0
2021-08-31 12:40:00,58.44,58.44,58.43,58.43,13740.0,53.9284,53.9284,53.9192,53.9192,13740.0
2021-08-31 12:45:00,58.42,58.45,58.42,58.44,23741.0,53.9099,53.9376,53.9099,53.9284,23741.0
2021-08-31 12:50:00,58.44,58.46,58.44,58.45,9651.0,53.9284,53.9468,53.9284,53.9376,9651.0
2021-08-31 12:55:00,58.45,58.47,58.44,58.46,10402.0,53.9376,53.9561,53.9284,53.9468,10402.0
2021-08-31 13:00:00,58.46,58.48,58.45,58.47,13024.0,53.9468,53.9653,53.9376,53.9561,13024.0
2021-08-31 13:05:00,58.47,58.48,58.45,58.47,13115.0,53.9561,53.9653,53.9376,53.9561,13115.0
2021-08-31 13:10:00,58.47,58.47,58.45,58.46,10035.0,53.9561,53.9561,53.9376,53.9468,10035.0
2021-08-31 13:15:00,58.46,58.47,58.44,58.45,10298.0,53.9468,53.9561,53.9284,53.9376,10298.0
2021-08-31 13:20:00,58.45,58.46,58.42,58.43,23778.0,53.9376,53.9468,53.9099,53.9192,23778.0
2021-08-31 13:25:00,58.43,58.43,58.37,58.37,11141.0,53.9192,53.9192,53.8638,53.8638,11141.0
2021-08-31 13:30:00,58.38,58.38,58.35,58.36,21083.0,53.873,53.873,53.8453,53.8546,21083.0
2021-08-31 13:35:00,58.36,58.36,58.35,58.36,7003.0,53.8546,53.8546,53.8453,53.8546,7003.0
2021-08-31 13:40:00,58.36,58.36,58.33,58.34,9805.0,53.8546,53.8546,53.8269,53.8361,9805.0
2021-08-31 13:45:00,58.34,58.36,58.33,58.34,31658.0,53.8361,53.8546,53.8269,53.8361,31658.0
2021-08-31 13:50:00,58.33,58.35,58.32,58.33,11117.0,53.8269,53.8453,53.8176,53.8269,11117.0
2021-08-31 13:55:00,58.33,58.34,58.32,58.33,11592.0,53.8269,53.8361,53.8176,53.8269,11592.0
2021-08-31 14:00:00,58.34,58.34,58.31,58.32,12897.0,53.8361,53.8361,53.8084,53.8176,12897.0
2021-08-31 14:05:00,58.32,58.35,58.31,58.35,17244.0,53.8176,53.8453,53.8084,53.8453,17244.0
2021-08-31 14:10:00,58.34,58.37,58.34,58.37,20991.0,53.8361,53.8638,53.8361,53.8638,20991.0
2021-08-31 14:15:00,58.37,58.39,58.36,58.39,31278.0,53.8638,53.8822,53.8546,53.8822,31278.0
2021-08-31 14:20:00,58.39,58.4,58.38,58.4,11597.0,53.8822,53.8915,53.873,53.8915,11597.0
2021-08-31 14:25:00,58.39,58.43,58.39,58.42,33864.0,53.8822,53.9192,53.8822,53.9099,33864.0
2021-08-31 14:30:00,58.41,58.43,58.41,58.42,5992.0,53.9007,53.9192,53.9007,53.9099,5992.0
2021-08-31 14:35:00,58.42,58.42,58.4,58.42,17890.0,53.9099,53.9099,53.8915,53.9099,17890.0
2021-08-31 14:40:00,58.42,58.43,58.41,58.42,11373.0,53.9099,53.9192,53.9007,53.9099,11373.0
2021-08-31 14:45:00,58.42,58.44,58.41,58.43,29327.0,53.9099,53.9284,53.9007,53.9192,29327.0
2021-08-31 14:50:00,58.43,58.45,58.43,58.43,7334.0,53.9192,53.9376,53.9192,53.9192,7334.0
2021-08-31 14:55:00,58.43,58.48,58.43,58.47,19599.0,53.9192,53.9653,53.9192,53.9561,19599.0
2021-08-31 15:00:00,58.47,58.48,58.46,58.48,10003.0,53.9561,53.9653,53.9468,53.9653,10003.0
2021-08-31 15:05:00,58.47,58.47,58.45,58.46,15073.0,53.9561,53.9561,53.9376,53.9468,15073.0
2021-08-31 15:10:00,58.46,58.47,58.45,58.46,8298.0,53.9468,53.9561,53.9376,53.9468,8298.0
2021-08-31 15:15:00,58.46,58.46,58.4,58.41,44687.0,53.9468,53.9468,53.8915,53.9007,44687.0
2021-08-31 15:20:00,58.41,58.41,58.39,58.4,15819.0,53.9007,53.9007,53.8822,53.8915,15819.0
2021-08-31 15:25:00,58.4,58.4,58.36,58.36,13682.0,53.8915,53.8915,53.8546,53.8546,13682.0
2021-08-31 15:30:00,58.37,58.37,58.32,58.33,57901.0,53.8638,53.8638,53.8176,53.8269,57901.0
2021-08-31 15:35:00,58.33,58.36,58.32,58.35,57242.0,53.8269,53.8546,53.8176,53.8453,57242.0
2021-08-31 15:40:00,58.35,58.38,58.34,58.36,46341.0,53.8453,53.873,53.8361,53.8546,46341.0
2021-08-31 15:45:00,58.35,58.36,58.32,58.35,113115.0,53.8453,53.8546,53.8176,53.8453,113115.0
2021-08-31 15:50:00,58.34,58.35,58.17,58.21,528667.0,53.8361,53.8453,53.6792,53.7161,528667.0
2021-08-31 15:55:00,58.21,58.37,58.2,58.28,449359.0,53.7161,53.8638,53.7069,53.7807,449359.0
2021-09-01 09:30:00,58.74,58.79,58.6,58.77,207316.0,54.2052,54.2514,54.076,54.2329,207316.0
2021-09-01 09:35:00,58.78,58.82,58.74,58.82,44470.0,54.2421,54.279,54.2052,54.279,44470.0
2021-09-01 09:40:00,58.84,58.88,58.82,58.84,47829.0,54.2975,54.3344,54.279,54.2975,47829.0
2021-09-01 09:45:00,58.83,58.92,58.81,58.86,83827.0,54.2883,54.3713,54.2698,54.316,83827.0
2021-09-01 09:50:00,58.83,58.9,58.81,58.82,60515.0,54.2883,54.3529,54.2698,54.279,60515.0
2021-09-01 09:55:00,58.82,58.87,58.72,58.79,67239.0,54.279,54.3252,54.1868,54.2514,67239.0
2021-09-01 10:00:00,58.78,58.78,58.59,58.63,94945.0,54.2421,54.2421,54.0668,54.1037,94945.0
2021-09-01 10:05:00,58.63,58.67,58.61,58.64,38263.0,54.1037,54.1406,54.0853,54.1129,38263.0
2021-09-01 10:10:00,58.64,58.64,58.57,58.58,32650.0,54.1129,54.1129,54.0483,54.0576,32650.0
2021-09-01 10:15:00,58.58,58.61,58.54,58.61,46083.0,54.0576,54.0853,54.0207,54.0853,46083.0
2021-09-01 10:20:00,58.6,58.63,58.58,58.63,28123.0,54.076,54.1037,54.0576,54.1037,28123.0
2021-09-01 10:25:00,58.62,58.65,58.54,58.54,29352.0,54.0945,54.1222,54.0207,54.0207,29352.0
2021-09-01 10:30:00,58.54,58.57,58.51,58.52,30105.0,54.0207,54.0483,53.993,54.0022,30105.0
2021-09-01 10:35:00,58.52,58.52,58.47,58.49,29161.0,54.0022,54.0022,53.9561,53.9745,29161.0
2021-09-01 10:40:00,58.5,58.52,58.44,58.46,28148.0,53.9837,54.0022,53.9284,53.9468,28148.0
2021-09-01 10:45:00,58.46,58.48,58.4,58.4,18587.0,53.9468,53.9653,53.8915,53.8915,18587.0
2021-09-01 10:50:00,58.4,58.43,58.38,58.39,17745.0,53.8915,53.9192,53.873,53.8822,17745.0
2021-09-01 10:55:00,58.39,58.47,58.39,58.47,15299.0,53.8822,53.9561,53.8822,53.9561,15299.0
2021-09-01 11:00:00,58.46,58.5,58.42,58.44,25794.0,53.9468,53.9837,53.9099,53.9284,25794.0
2021-09-01 11:05:00,58.43,58.44,58.41,58.44,24580.0,53.9192,53.9284,53.9007,53.9284,24580.0
2021-09-01 11:10:00,58.45,58.48,58.43,58.47,59201.0,53.9376,53.9653,53.9192,53.9561,59201.0
2021-09-01 11:15:00,58.47,58.52,58.4,58.42,167548.0,53.9561,54.0022,53.8915,53.9099,167548.0
2021-09-01 11:20:00,58.42,58.52,58.42,58.49,69040.0,53.9099,54.0022,53.9099,53.9745,69040.0
2021-09-01 11:25:00,58.49,58.57,58.45,58.55,68814.0,53.9745,54.0483,53.9376,54.0299,68814.0
2021-09-01 11:30:00,58.54,58.6,58.51,58.59,189013.0,54.0207,54.076,53.993,54.0668,189013.0
2021-09-01 11:35:00,58.6,58.63,58.53,58.57,104097.0,54.076,54.1037,54.0114,54.0483,104097.0
2021-09-01 11:40:00,58.56,58.57,58.53,58.57,13566.0,54.0391,54.0483,54.0114,54.0483,13566.0
2021-09-01 11:45:00,58.56,58.6,58.56,58.6,6541.0,54.0391,54.076,54.0391,54.076,6541.0
2021-09-01 11:50:00,58.59,58.59,58.57,58.57,18495.0,54.0668,54.0668,54.0483,54.0483,18495.0
2021-09-01 11:55:00,58.58,58.7,58.58,58.7,14563.0,54.0576,54.1683,54.0576,54.1683,14563.0
2021-09-01 12:00:00,58.71,58.76,58.7,58.76,21125.0,54.1775,54.2237,54.1683,54.2237,21125.0
2021-09-01 12:05:00,58.76,58.81,58.76,58.79,7550.0,54.2237,54.2698,54.2237,54.2514,7550.0
2021-09-01 12:10:00,58.8,58.81,58.79,58.8,12054.0,54.2606,54.2698,54.2514,54.2606,12054.0
2021-09-01 12:15:00,58.8,58.8,58.75,58.76,56456.0,54.2606,54.2606,54.2144,54.2237,56456.0
2021-09-01 12:20:00,58.77,58.77,58.73,58.75,98368.0,54.2329,54.2329,54.196,54.2144,98368.0
2021-09-01 12:25:00,58.76,58.77,58.71,58.76,48773.0,54.2237,54.2329,54.1775,54.2237,48773.0
2021-09-01 12:30:00,58.75,58.76,58.71,58.72,9372.0,54.2144,54.2237,54.1775,54.1868,9372.0
2021-09-01 12:35:00,58.72,58.73,58.7,58.72,12599.0,54.1868,54.196,54.1683,54.1868,12599.0
2021-09-01 12:40:00,58.72,58.72,58.66,58.68,30030.0,54.1868,54.1868,54.1314,54.1499,30030.0
2021-09-01 12:45:00,58.68,58.68,58.66,58.68,8518.0,54.1499,54.1499,54.1314,54.1499,8518.0
2021-09-01 12:50:00,58.68,58.73,58.68,58.72,17285.0,54.1499,54.196,54.1499,54.1868,17285.0
2021-09-01 12:55:00,58.73,58.79,58.73,58.76,30446.0,54.196,54.2514,54.196,54.2237,30446.0
2021-09-01 13:00:00,58.76,58.77,58.67,58.68,46932.0,54.2237,54.2329,54.1406,54.1499,46932.0
2021-09-01 13:05:00,58.67,58.68,58.63,58.64,43668.0,54.1406,54.1499,54.1037,54.1129,43668.0
2021-09-01 13:10:00,58.63,58.64,58.57,58.61,81258.0,54.1037,54.1129,54.0483,54.0853,81258.0
2021-09-01 13:15:00,58.61,58.63,58.58,58.63,32560.0,54.0853,54.1037,54.0576,54.1037,32560.0
2021-09-01 13:20:00,58.63,58.66,58.61,58.66,22499.0,54.1037,54.1314,54.0853,54.1314,22499.0
2021-09-01 13:25:00,58.67,58.72,58.66,58.69,12450.0,54.1406,54.1868,54.1314,54.1591,12450.0
2021-09-01 13:30:00,58.7,58.71,58.66,58.68,20571.0,54.1683,54.1775,54.1314,54.1499,20571.0
2021-09-01 13:35:00,58.68,58.68,58.66,58.67,5160.0,54.1499,54.1499,54.1314,54.1406,5160.0
2021-09-01 13:40:00,58.67,58.67,58.64,58.67,15066.0,54.1406,54.1406,54.1129,54.1406,15066.0
2021-09-01 13:45:00,58.68,58.69,58.66,58.67,13016.0,54.1499,54.1591,54.1314,54.1406,13016.0
2021-09-01 13:50:00,58.67,58.69,58.66,58.67,26110.0,54.1406,54.1591,54.1314,54.1406,26110.0
2021-09-01 13:55:00,58.66,58.68,58.65,58.68,12360.0,54.1314,54.1499,54.1222,54.1499,12360.0
2021-09-01 14:00:00,58.68,58.69,58.65,58.66,32784.0,54.1499,54.1591,54.1222,54.1314,32784.0
2021-09-01 14:05:00,58.65,58.66,58.62,58.63,30291.0,54.1222,54.1314,54.0945,54.1037,30291.0
2021-09-01 14:10:00,58.63,58.64,58.59,58.63,39706.0,54.1037,54.1129,54.0668,54.1037,39706.0
2021-09-01 14:15:00,58.62,58.64,58.6,58.62,72102.0,54.0945,54.1129,54.076,54.0945,72102.0
2021-09-01 14:20:00,58.62,58.66,58.61,58.65,31395.0,54.0945,54.1314,54.0853,54.1222,31395.0
2021-09-01 14:25:00,58.65,58.66,58.65,58.66,16234.0,54.1222,54.1314,54.1222,54.1314,16234.0
2021-09-01 14:30:00,58.65,58.66,58.57,58.58,39694.0,54.1222,54.1314,54.0483,54.0576,39694.0
2021-09-01 14:35:00,58.57,58.58,58.52,58.55,102246.0,54.0483,54.0576,54.0022,54.0299,102246.0
2021-09-01 14:40:00,58.55,58.6,58.55,58.6,22857.0,54.0299,54.076,54.0299,54.076,22857.0
2021-09-01 14:45:00,58.6,58.61,58.57,58.61,14930.0,54.076,54.0853,54.0483,54.0853,14930.0
2021-09-01 14:50:00,58.61,58.61,58.59,58.6,13267.0,54.0853,54.0853,54.0668,54.076,13267.0
2021-09-01 14:55:00,58.61,58.65,58.59,58.64,33870.0,54.0853,54.1222,54.0668,54.1129,33870.0
2021-09-01 15:00:00,58.64,58.66,58.63,58.65,11173.0,54.1129,54.1314,54.1037,54.1222,11173.0
2021-09-01 15:05:00,58.65,58.67,58.62,58.63,37273.0,54.1222,54.1406,54.0945,54.1037,37273.0
2021-09-01 15:10:00,58.63,58.66,58.62,58.65,51435.0,54.1037,54.1314,54.0945,54.1222,51435.0
2021-09-01 15:15:00,58.66,58.69,58.65,58.69,14710.0,54.1314,54.1591,54.1222,54.1591,14710.0
2021-09-01 15:20:00,58.68,58.72,58.68,58.72,21655.0,54.1499,54.1868,54.1499,54.1868,21655.0
2021-09-01 15:25:00,58.72,58.72,58.69,58.72,35083.0,54.1868,54.1868,54.1591,54.1868,35083.0
2021-09-01 15:30:00,58.72,58.72,58.69,58.72,29071.0,54.1868,54.1868,54.1591,54.1868,29071.0
2021-09-01 15:35:00,58.72,58.72,58.69,58.71,25648.0,54.1868,54.1868,54.1591,54.1775,25648.0
2021-09-01 15:40:00,58.71,58.72,58.68,58.69,52519.0,54.1775,54.1868,54.1499,54.1591,52519.0
2021-09-01 15:45:00,58.7,58.7,58.66,58.67,69360.0,54.1683,54.1683,54.1314,54.1406,69360.0
2021-09-01 15:50:00,58.66,58.68,58.63,58.67,160757.0,54.1314,54.1499,54.1037,54.1406,160757.0
2021-09-01 15:55:00,58.67,58.74,58.66,58.73,204964.0,54.1406,54.2052,54.1314,54.196,204964.0
2021-09-02 09:30:00,59.17,59.26,59.09,59.23,150816.0,54.602,54.6851,54.5282,54.6574,150816.0
2021-09-02 09:35:00,59.23,59.28,59.21,59.24,52328.0,54.6574,54.7035,54.6389,54.6666,52328.0
2021-09-02 09:40:00,59.23,59.33,59.21,59.28,67459.0,54.6574,54.7497,54.6389,54.7035,67459.0
2021-09-02 09:45:00,59.27,59.36,59.26,59.36,31623.0,54.6943,54.7774,54.6851,54.7774,31623.0
2021-09-02 09:50:00,59.36,59.41,59.32,59.37,52075.0,54.7774,54.8235,54.7404,54.7866,52075.0
2021-09-02 09:55:00,59.37,59.37,59.29,59.32,47670.0,54.7866,54.7866,54.7128,54.7404,47670.0
2021-09-02 10:00:00,59.32,59.34,59.23,59.25,55865.0,54.7404,54.7589,54.6574,54.6758,55865.0
2021-09-02 10:05:00,59.25,59.28,59.22,59.26,39762.0,54.6758,54.7035,54.6482,54.6851,39762.0
2021-09-02 10:10:00,59.26,59.32,59.24,59.3,61289.0,54.6851,54.7404,54.6666,54.722,61289.0
2021-09-02 10:15:00,59.31,59.33,59.26,59.3,30743.0,54.7312,54.7497,54.6851,54.722,30743.0
2021-09-02 10:20:00,59.3,59.35,59.29,59.31,39626.0,54.722,54.7681,54.7128,54.7312,39626.0
2021-09-02 10:25:00,59.32,59.34,59.29,59.3,23551.0,54.7404,54.7589,54.7128,54.722,23551.0
2021-09-02 10:30:00,59.31,59.35,59.28,59.31,91509.0,54.7312,54.7681,54.7035,54.7312,91509.0
2021-09-02 10:35:00,59.31,59.34,59.25,59.33,54455.0,54.7312,54.7589,54.6758,54.7497,54455.0
2021-09-02 10:40:00,59.33,59.37,59.31,59.37,34009.0,54.7497,54.7866,54.7312,54.7866,34009.0
2021-09-02 10:45:00,59.37,59.42,59.36,59.4,26819.0,54.7866,54.8327,54.7774,54.8143,26819.0
2021-09-02 10:50:00,59.4,59.47,59.4,59.46,22385.0,54.8143,54.8789,54.8143,54.8696,22385.0
2021-09-02 10:55:00,59.47,59.55,59.46,59.54,73030.0,54.8789,54.9527,54.8696,54.9435,73030.0
2021-09-02 11:00:00,59.54,59.55,59.49,59.51,21385.0,54.9435,54.9527,54.8973,54.9158,21385.0
2021-09-02 11:05:00,59.5,59.5,59.46,59.47,38883.0,54.9065,54.9065,54.8696,54.8789,38883.0
2021-09-02 11:10:00,59.47,59.54,59.46,59.5,36108.0,54.8789,54.9435,54.8696,54.9065,36108.0
2021-09-02 11:15:00,59.5,59.53,59.47,59.49,25153.0,54.9065,54.9342,54.8789,54.8973,25153.0
2021-09-02 11:20:00,59.49,59.5,59.45,59.48,17772.0,54.8973,54.9065,54.8604,54.8881,17772.0
2021-09-02 11:25:00,59.48,59.56,59.47,59.56,32692.0,54.8881,54.9619,54.8789,54.9619,32692.0
2021-09-02 11:30:00,59.56,59.56,59.5,59.51,48887.0,54.9619,54.9619,54.9065,54.9158,48887.0
2021-09-02 11:35:00,59.51,59.51,59.44,59.47,52837.0,54.9158,54.9158,54.8512,54.8789,52837.0
2021-09-02 11:40:00,59.46,59.47,59.4,59.41,19564.0,54.8696,54.8789,54.8143,54.8235,19564.0
2021-09-02 11:45:00,59.41,59.42,59.39,59.4,29963.0,54.8235,54.8327,54.805,54.8143,29963.0
2021-09-02 11:50:00,59.4,59.43,59.39,59.41,12414.0,54.8143,54.842,54.805,54.8235,12414.0
2021-09-02 11:55:00,59.41,59.41,59.36,59.38,22970.0,54.8235,54.8235,54.7774,54.7958,22970.0
2021-09-02 12:00:00,59.37,59.38,59.34,59.37,20120.0,54.7866,54.7958,54.7589,54.7866,20120.0
2021-09-02 12:05:00,59.37,59.4,59.36,59.39,21763.0,54.7866,54.8143,54.7774,54.805,21763.0
2021-09-02 12:10:00,59.4,59.45,59.39,59.44,14844.0,54.8143,54.8604,54.805,54.8512,14844.0
2021-09-02 12:15:00,59.43,59.47,59.43,59.46,18692.0,54.842,54.8789,54.842,54.8696,18692.0
2021-09-02 12:20:00,59.46,59.5,59.46,59.48,9325.0,54.8696,54.9065,54.8696,54.8881,9325.0
2021-09-02 12:25:00,59.47,59.48,59.41,59.43,21537.0,54.8789,54.8881,54.8235,54.842,21537.0
2021-09-02 12:30:00,59.42,59.43,59.41,59.42,16088.0,54.8327,54.842,54.8235,54.8327,16088.0
2021-09-02 12:35:00,59.41,59.43,59.38,59.38,21522.0,54.8235,54.842,54.7958,54.7958,21522.0
2021-09-02 12:40:00,59.39,59.42,59.38,59.42,19821.0,54.805,54.8327,54.7958,54.8327,19821.0
2021-09-02 12:45:00,59.42,59.43,59.41,59.43,5553.0,54.8327,54.842,54.8235,54.842,5553.0
2021-09-02 12:50:00,59.43,59.45,59.42,59.45,11543.0,54.842,54.8604,54.8327,54.8604,11543.0
2021-09-02 12:55:00,59.46,59.47,59.44,59.45,17926.0,54.8696,54.8789,54.8512,54.8604,17926.0
2021-09-02 13:00:00,59.45,59.46,59.44,59.45,21435.0,54.8604,54.8696,54.8512,54.8604,21435.0
2021-09-02 13:05:00,59.45,59.49,59.44,59.46,21105.0,54.8604,54.8973,54.8512,54.8696,21105.0
2021-09-02 13:10:00,59.45,59.46,59.43,59.45,13494.0,54.8604,54.8696,54.842,54.8604,13494.0
2021-09-02 13:15:00,59.45,59.45,59.37,59.37,20042.0,54.8604,54.8604,54.7866,54.7866,20042.0
2021-09-02 13:20:00,59.37,59.38,59.35,59.36,11076.0,54.7866,54.7958,54.7681,54.7774,11076.0
2021-09-02 13:25:00,59.35,59.36,59.33,59.36,10252.0,54.7681,54.7774,54.7497,54.7774,10252.0
2021-09-02 13:30:00,59.36,59.39,59.36,59.38,15135.0,54.7774,54.805,54.7774,54.7958,15135.0
2021-09-02 13:35:00,59.38,59.41,59.37,59.4,22738.0,54.7958,54.8235,54.7866,54.8143,22738.0
2021-09-02 13:40:00,59.4,59.41,59.37,59.38,10938.0,54.8143,54.8235,54.7866,54.7958,10938.0
2021-09-02 13:45:00,59.39,59.42,59.38,59.41,24736.0,54.805,54.8327,54.7958,54.8235,24736.0
2021-09-02 13:50:00,59.41,59.43,59.38,59.39,11588.0,54.8235,54.842,54.7958,54.805,11588.0
2021-09-02 13:55:00,59.38,59.39,59.37,59.38,10169.0,54.7958,54.805,54.7866,54.7958,10169.0
2021-09-02 14:00:00,59.37,59.41,59.37,59.4,27738.0,54.7866,54.8235,54.7866,54.8143,27738.0
2021-09-02 14:05:00,59.4,59.42,59.39,59.4,12819.0,54.8143,54.8327,54.805,54.8143,12819.0
2021-09-02 14:10:00,59.4,59.42,59.38,59.41,25500.0,54.8143,54.8327,54.7958,54.8235,25500.0
2021-09-02 14:15:00,59.41,59.44,59.4,59.43,19102.0,54.8235,54.8512,54.8143,54.842,19102.0
2021-09-02 14:20:00,59.42,59.44,59.41,59.44,18605.0,54.8327,54.8512,54.8235,54.8512,18605.0
2021-09-02 14:25:00,59.44,59.45,59.41,59.44,14045.0,54.8512,54.8604,54.8235,54.8512,14045.0
2021-09-02 14:30:00,59.44,59.46,59.43,59.46,13767.0,54.8512,54.8696,54.842,54.8696,13767.0
2021-09-02 14:35:00,59.46,59.48,59.45,59.45,18929.0,54.8696,54.8881,54.8604,54.8604,18929.0
2021-09-02 14:40:00,59.45,59.45,59.42,59.44,16032.0,54.8604,54.8604,54.8327,54.8512,16032.0
2021-09-02 14:45:00,59.44,59.47,59.43,59.47,13856.0,54.8512,54.8789,54.842,54.8789,13856.0
2021-09-02 14:50:00,59.47,59.49,59.46,59.48,7689.0,54.8789,54.8973,54.8696,54.8881,7689.0
2021-09-02 14:55:00,59.48,59.51,59.48,59.5,23724.0,54.8881,54.9158,54.8881,54.9065,23724.0
2021-09-02 15:00:00,59.5,59.53,59.49,59.53,17844.0,54.9065,54.9342,54.8973,54.9342,17844.0
2021-09-02 15:05:00,59.53,59.54,59.51,59.53,30260.0,54.9342,54.9435,54.9158,54.9342,30260.0
2021-09-02 15:10:00,59.53,59.55,59.51,59.55,33684.0,54.9342,54.9527,54.9158,54.9527,33684.0
2021-09-02 15:15:00,59.55,59.55,59.49,59.5,11895.0,54.9527,54.9527,54.8973,54.9065,11895.0
2021-09-02 15:20:00,59.5,59.54,59.49,59.53,37472.0,54.9065,54.9435,54.8973,54.9342,37472.0
2021-09-02 15:25:00,59.53,59.54,59.49,59.51,44294.0,54.9342,54.9435,54.8973,54.9158,44294.0
2021-09-02 15:30:00,59.51,59.56,59.51,59.55,42381.0,54.9158,54.9619,54.9158,54.9527,42381.0
2021-09-02 15:35:00,59.55,59.55,59.5,59.54,23967.0,54.9527,54.9527,54.9065,54.9435,23967.0
2021-09-02 15:40:00,59.54,59.57,59.52,59.53,39150.0,54.9435,54.9711,54.925,54.9342,39150.0
2021-09-02 15:45:00,59.54,59.58,59.53,59.57,34720.0,54.9435,54.9804,54.9342,54.9711,34720.0
2021-09-02 15:50:00,59.56,59.57,59.5,59.54,170304.0,54.9619,54.9711,54.9065,54.9435,170304.0
2021-09-02 15:55:00,59.53,59.62,59.52,59.6,152974.0,54.9342,55.0173,54.925,54.9988,152974.0
2021-09-03 09:30:00,59.15,59.24,58.98,58.99,212945.0,54.5836,54.6666,54.4267,54.4359,212945.0
2021-09-03 09:35:00,58.97,59.01,58.89,58.95,134248.0,54.4175,54.4544,54.3436,54.399,134248.0
2021-09-03 09:40:00,58.95,58.95,58.78,58.91,122221.0,54.399,54.399,54.2421,54.3621,122221.0
2021-09-03 09:45:00,58.92,58.92,58.77,58.8,94336.0,54.3713,54.3713,54.2329,54.2606,94336.0
2021-09-03 09:50:00,58.8,58.8,58.69,58.74,79542.0,54.2606,54.2606,54.1591,54.2052,79542.0
2021-09-03 09:55:00,58.73,58.78,58.63,58.76,77854.0,54.196,54.2421,54.1037,54.2237,77854.0
2021-09-03 10:00:00,58.77,58.79,58.68,58.78,61855.0,54.2329,54.2514,54.1499,54.2421,61855.0
2021-09-03 10:05:00,58.77,58.77,58.68,58.72,95681.0,54.2329,54.2329,54.1499,54.1868,95681.0
2021-09-03 10:10:00,58.72,58.75,58.68,58.73,62877.0,54.1868,54.2144,54.1499,54.196,62877.0
2021-09-03 10:15:00,58.73,58.78,58.71,58.71,76507.0,54.196,54.2421,54.1775,54.1775,76507.0
2021-09-03 10:20:00,58.72,58.83,58.71,58.82,111839.0,54.1868,54.2883,54.1775,54.279,111839.0
2021-09-03 10:25:00,58.82,58.9,58.82,58.88,79615.0,54.279,54.3529,54.279,54.3344,79615.0
2021-09-03 10:30:00,58.88,58.89,58.84,58.87,82115.0,54.3344,54.3436,54.2975,54.3252,82115.0
2021-09-03 10:35:00,58.87,58.87,58.72,58.74,72793.0,54.3252,54.3252,54.1868,54.2052,72793.0
2021-09-03 10:40:00,58.73,58.84,58.71,58.84,106389.0,54.196,54.2975,54.1775,54.2975,106389.0
2021-09-03 10:45:00,58.84,58.93,58.83,58.91,77740.0,54.2975,54.3806,54.2883,54.3621,77740.0
2021-09-03 10:50:00,58.91,58.98,58.9,58.91,71543.0,54.3621,54.4267,54.3529,54.3621,71543.0
2021-09-03 10:55:00,58.92,59.03,58.92,58.98,121962.0,54.3713,54.4728,54.3713,54.4267,121962.0
2021-09-03 11:00:00,58.98,59.01,58.94,58.98,46584.0,54.4267,54.4544,54.3898,54.4267,46584.0
2021-09-03 11:05:00,58.99,59.01,58.94,58.97,37862.0,54.4359,54.4544,54.3898,54.4175,37862.0
2021-09-03 11:10:00,58.96,59.02,58.96,58.97,28430.0,54.4082,54.4636,54.4082,54.4175,28430.0
2021-09-03 11:15:00,58.96,58.99,58.92,58.94,33372.0,54.4082,54.4359,54.3713,54.3898,33372.0
2021-09-03 11:20:00,58.94,58.97,58.92,58.97,33791.0,54.3898,54.4175,54.3713,54.4175,33791.0
2021-09-03 11:25:00,58.96,58.98,58.89,58.89,57110.0,54.4082,54.4267,54.3436,54.3436,57110.0
2021-09-03 11:30:00,58.9,58.9,58.86,58.89,40261.0,54.3529,54.3529,54.316,54.3436,40261.0
2021-09-03 11:35:00,58.88,58.91,58.85,58.85,17256.0,54.3344,54.3621,54.3067,54.3067,17256.0
2021-09-03 11:40:00,58.84,58.86,58.82,58.86,15073.0,54.2975,54.316,54.279,54.316,15073.0
2021-09-03 11:45:00,58.86,58.87,58.82,58.83,4154.0,54.316,54.3252,54.279,54.2883,4154.0
2021-09-03 11:50:00,58.83,58.84,58.81,58.82,13182.0,54.2883,54.2975,54.2698,54.279,13182.0
2021-09-03 11:55:00,58.81,58.83,58.79,58.81,20842.0,54.2698,54.2883,54.2514,54.2698,20842.0
2021-09-03 12:00:00,58.81,58.87,58.81,58.86,13653.0,54.2698,54.3252,54.2698,54.316,13653.0
2021-09-03 12:05:00,58.87,58.88,58.85,58.88,8947.0,54.3252,54.3344,54.3067,54.3344,8947.0
2021-09-03 12:10:00,58.88,58.88,58.83,58.83,12013.0,54.3344,54.3344,54.2883,54.2883,12013.0
2021-09-03 12:15:00,58.84,58.86,58.84,58.84,23171.0,54.2975,54.316,54.2975,54.2975,23171.0
2021-09-03 12:20:00,58.85,58.85,58.8,58.84,239332.0,54.3067,54.3067,54.2606,54.2975,239332.0
2021-09-03 12:25:00,58.83,58.84,58.82,58.82,88973.0,54.2883,54.2975,54.279,54.279,88973.0
2021-09-03 12:30:00,58.82,58.83,58.79,58.83,119503.0,54.279,54.2883,54.2514,54.2883,119503.0
2021-09-03 12:35:00,58.83,58.85,58.82,58.83,25621.0,54.2883,54.3067,54.279,54.2883,25621.0
2021-09-03 12:40:00,58.82,58.9,58.81,58.9,31091.0,54.279,54.3529,54.2698,54.3529,31091.0
2021-09-03 12:45:00,58.9,58.92,58.89,58.92,12136.0,54.3529,54.3713,54.3436,54.3713,12136.0
2021-09-03 12:50:00,58.91,58.92,58.9,58.92,12495.0,54.3621,54.3713,54.3529,54.3713,12495.0
2021-09-03 12:55:00,58.92,58.93,58.88,58.88,36624.0,54.3713,54.3806,54.3344,54.3344,36624.0
2021-09-03 13:00:00,58.88,58.93,58.88,58.92,18860.0,54.3344,54.3806,54.3344,54.3713,18860.0
2021-09-03 13:05:00,58.92,58.94,58.9,58.9,12789.0,54.3713,54.3898,54.3529,54.3529,12789.0
2021-09-03 13:10:00,58.91,58.91,58.89,58.91,13832.0,54.3621,54.3621,54.3436,54.3621,13832.0
2021-09-03 13:15:00,58.9,58.92,58.89,58.91,19634.0,54.3529,54.3713,54.3436,54.3621,19634.0
2021-09-03 13:20:00,58.91,58.93,58.9,58.93,16984.0,54.3621,54.3806,54.3529,54.3806,16984.0
2021-09-03 13:25:00,58.93,58.96,58.93,58.95,40235.0,54.3806,54.4082,54.3806,54.399,40235.0
2021-09-03 13:30:00,58.94,58.94,58.91,58.92,10320.0,54.3898,54.3898,54.3621,54.3713,10320.0
2021-09-03 13:35:00,58.92,58.93,58.91,58.93,11687.0,54.3713,54.3806,54.3621,54.3806,11687.0
2021-09-03 13:40:00,58.92,58.96,58.92,58.96,16661.0,54.3713,54.4082,54.3713,54.4082,16661.0
2021-09-03 13:45:00,58.96,58.97,58.9,58.92,35243.0,54.4082,54.4175,54.3529,54.3713,35243.0
2021-09-03 13:50:00,58.91,58.91,58.86,58.88,90765.0,54.3621,54.3621,54.316,54.3344,90765.0
2021-09-03 13:55:00,58.88,58.88,58.86,58.87,15860.0,54.3344,54.3344,54.316,54.3252,15860.0
2021-09-03 14:00:00,58.87,58.88,58.83,58.88,54364.0,54.3252,54.3344,54.2883,54.3344,54364.0
2021-09-03 14:05:00,58.88,58.97,58.87,58.96,12961.0,54.3344,54.4175,54.3252,54.4082,12961.0
2021-09-03 14:10:00,58.97,59.0,58.96,59.0,11392.0,54.4175,54.4451,54.4082,54.4451,11392.0
2021-09-03 14:15:00,58.99,59.01,58.98,58.98,19111.0,54.4359,54.4544,54.4267,54.4267,19111.0
2021-09-03 14:20:00,58.98,58.99,58.95,58.97,21920.0,54.4267,54.4359,54.399,54.4175,21920.0
2021-09-03 14:25:00,58.97,58.99,58.95,58.97,25158.0,54.4175,54.4359,54.399,54.4175,25158.0
2021-09-03 14:30:00,58.97,58.99,58.92,58.93,36176.0,54.4175,54.4359,54.3713,54.3806,36176.0
2021-09-03 14:35:00,58.93,58.94,58.89,58.91,121396.0,54.3806,54.3898,54.3436,54.3621,121396.0
2021-09-03 14:40:00,58.91,58.91,58.89,58.91,22259.0,54.3621,54.3621,54.3436,54.3621,22259.0
2021-09-03 14:45:00,58.91,58.93,58.89,58.93,18935.0,54.3621,54.3806,54.3436,54.3806,18935.0
2021-09-03 14:50:00,58.93,58.94,58.86,58.9,29779.0,54.3806,54.3898,54.316,54.3529,29779.0
2021-09-03 14:55:00,58.9,58.92,58.89,58.89,23759.0,54.3529,54.3713,54.3436,54.3436,23759.0
2021-09-03 15:00:00,58.9,58.9,58.83,58.89,47970.0,54.3529,54.3529,54.2883,54.3436,47970.0
2021-09-03 15:05:00,58.89,58.9,58.86,58.88,19449.0,54.3436,54.3529,54.316,54.3344,19449.0
2021-09-03 15:10:00,58.88,58.92,58.87,58.91,22882.0,54.3344,54.3713,54.3252,54.3621,22882.0
2021-09-03 15:15:00,58.91,58.93,58.9,58.93,27090.0,54.3621,54.3806,54.3529,54.3806,27090.0
2021-09-03 15:20:00,58.93,58.95,58.91,58.93,41143.0,54.3806,54.399,54.3621,54.3806,41143.0
2021-09-03 15:25:00,58.94,58.96,58.93,58.94,24880.0,54.3898,54.4082,54.3806,54.3898,24880.0
2021-09-03 15:30:00,58.95,58.96,58.9,58.95,90170.0,54.399,54.4082,54.3529,54.399,90170.0
2021-09-03 15:35:00,58.95,58.95,58.84,58.85,113748.0,54.399,54.399,54.2975,54.3067,113748.0
2021-09-03 15:40:00,58.86,58.92,58.85,58.9,123727.0,54.316,54.3713,54.3067,54.3529,123727.0
2021-09-03 15:45:00,58.9,58.91,58.87,58.89,98148.0,54.3529,54.3621,54.3252,54.3436,98148.0
2021-09-03 15:50:00,58.88,58.89,58.8,58.82,119229.0,54.3344,54.3436,54.2606,54.279,119229.0
2021-09-03 15:55:00,58.81,58.89,58.8,58.83,204796.0,54.2698,54.3436,54.2606,54.2883,204796.0
2021-09-07 09:30:00,59.01,59.02,58.87,58.88,265100.0,54.4544,54.4636,54.3252,54.3344,265100.0
2021-09-07 09:35:00,58.87,58.89,58.63,58.64,83411.0,54.3252,54.3436,54.1037,54.1129,83411.0
2021-09-07 09:40:00,58.64,58.66,58.5,58.51,77048.0,54.1129,54.1314,53.9837,53.993,77048.0
2021-09-07 09:45:00,58.51,58.51,58.34,58.37,88472.0,53.993,53.993,53.8361,53.8638,88472.0
2021-09-07 09:50:00,58.38,58.4,58.32,58.38,54133.0,53.873,53.8915,53.8176,53.873,54133.0
2021-09-07 09:55:00,58.37,58.43,58.29,58.43,37264.0,53.8638,53.9192,53.79,53.9192,37264.0
2021-09-07 10:00:00,58.43,58.43,58.36,58.4,62244.0,53.9192,53.9192,53.8546,53.8915,62244.0
2021-09-07 10:05:00,58.39,58.41,58.33,58.41,50470.0,53.8822,53.9007,53.8269,53.9007,50470.0
2021-09-07 10:10:00,58.41,58.41,58.27,58.37,31801.0,53.9007,53.9007,53.7715,53.8638,31801.0
2021-09-07 10:15:00,58.36,58.36,58.29,58.3,36796.0,53.8546,53.8546,53.79,53.7992,36796.0
2021-09-07 10:20:00,58.31,58.31,58.22,58.25,51764.0,53.8084,53.8084,53.7254,53.753,51764.0
2021-09-07 10:25:00,58.25,58.31,58.24,58.27,37588.0,53.753,53.8084,53.7438,53.7715,37588.0
2021-09-07 10:30:00,58.27,58.39,58.26,58.39,39399.0,53.7715,53.8822,53.7623,53.8822,39399.0
2021-09-07 10:35:00,58.4,58.4,58.33,58.34,58343.0,53.8915,53.8915,53.8269,53.8361,58343.0
2021-09-07 10:40:00,58.34,58.35,58.28,58.34,45079.0,53.8361,53.8453,53.7807,53.8361,45079.0
2021-09-07 10:45:00,58.33,58.37,58.23,58.25,102536.0,53.8269,53.8638,53.7346,53.753,102536.0
2021-09-07 10:50:00,58.26,58.31,58.23,58.23,87791.0,53.7623,53.8084,53.7346,53.7346,87791.0
2021-09-07 10:55:00,58.23,58.3,58.21,58.3,60270.0,53.7346,53.7992,53.7161,53.7992,60270.0
2021-09-07 11:00:00,58.29,58.29,58.23,58.23,29463.0,53.79,53.79,53.7346,53.7346,29463.0
2021-09-07 11:05:00,58.23,58.3,58.22,58.3,69290.0,53.7346,53.7992,53.7254,53.7992,69290.0
2021-09-07 11:10:00,58.3,58.33,58.26,58.26,67904.0,53.7992,53.8269,53.7623,53.7623,67904.0
2021-09-07 11:15:00,58.26,58.27,58.24,58.27,22743.0,53.7623,53.7715,53.7438,53.7715,22743.0
2021-09-07 11:20:00,58.27,58.3,58.26,58.27,30857.0,53.7715,53.7992,53.7623,53.7715,30857.0
2021-09-07 11:25:00,58.27,58.28,58.24,58.28,78010.0,53.7715,53.7807,53.7438,53.7807,78010.0
2021-09-07 11:30:00,58.27,58.29,58.23,58.28,62195.0,53.7715,53.79,53.7346,53.7807,62195.0
2021-09-07 11:35:00,58.28,58.31,58.24,58.26,73290.0,53.7807,53.8084,53.7438,53.7623,73290.0
2021-09-07 11:40:00,58.26,58.33,58.24,58.32,50601.0,53.7623,53.8269,53.7438,53.8176,50601.0
2021-09-07 11:45:00,58.3,58.31,58.27,58.28,10768.0,53.7992,53.8084,53.7715,53.7807,10768.0
2021-09-07 11:50:00,58.27,58.3,58.27,58.3,20871.0,53.7715,53.7992,53.7715,53.7992,20871.0
2021-09-07 11:55:00,58.29,58.32,58.28,58.3,15776.0,53.79,53.8176,53.7807,53.7992,15776.0
2021-09-07 12:00:00,58.3,58.35,58.3,58.35,23594.0,53.7992,53.8453,53.7992,53.8453,23594.0
2021-09-07 12:05:00,58.36,58.41,58.35,58.4,46836.0,53.8546,53.9007,53.8453,53.8915,46836.0
2021-09-07 12:10:00,58.39,58.39,58.34,58.39,26135.0,53.8822,53.8822,53.8361,53.8822,26135.0
2021-09-07 12:15:00,58.39,58.41,58.38,58.4,10761.0,53.8822,53.9007,53.873,53.8915,10761.0
2021-09-07 12:20:00,58.4,58.42,58.38,58.41,18914.0,53.8915,53.9099,53.873,53.9007,18914.0
2021-09-07 12:25:00,58.41,58.42,58.36,58.39,32716.0,53.9007,53.9099,53.8546,53.8822,32716.0
2021-09-07 12:30:00,58.39,58.41,58.38,58.4,5707.0,53.8822,53.9007,53.873,53.8915,5707.0
2021-09-07 12:35:00,58.4,58.43,58.37,58.38,14456.0,53.8915,53.9192,53.8638,53.873,14456.0
2021-09-07 12:40:00,58.38,58.38,58.35,58.38,12910.0,53.873,53.873,53.8453,53.873,12910.0
2021-09-07 12:45:00,58.38,58.39,58.35,58.38,18397.0,53.873,53.8822,53.8453,53.873,18397.0
2021-09-07 12:50:00,58.38,58.42,58.38,58.4,8754.0,53.873,53.9099,53.873,53.8915,8754.0
2021-09-07 12:55:00,58.4,58.41,58.37,58.4,10296.0,53.8915,53.9007,53.8638,53.8915,10296.0
2021-09-07 13:00:00,58.4,58.42,58.39,58.41,9887.0,53.8915,53.9099,53.8822,53.9007,9887.0
2021-09-07 13:05:00,58.41,58.41,58.38,58.38,7035.0,53.9007,53.9007,53.873,53.873,7035.0
2021-09-07 13:10:00,58.38,58.39,58.36,58.37,13613.0,53.873,53.8822,53.8546,53.8638,13613.0
2021-09-07 13:15:00,58.36,58.37,58.33,58.34,10669.0,53.8546,53.8638,53.8269,53.8361,10669.0
2021-09-07 13:20:00,58.34,58.34,58.3,58.32,18732.0,53.8361,53.8361,53.7992,53.8176,18732.0
2021-09-07 13:25:00,58.32,58.34,58.3,58.3,16032.0,53.8176,53.8361,53.7992,53.7992,16032.0
2021-09-07 13:30:00,58.3,58.34,58.3,58.33,20966.0,53.7992,53.8361,53.7992,53.8269,20966.0
2021-09-07 13:35:00,58.34,58.37,58.33,58.36,21301.0,53.8361,53.8638,53.8269,53.8546,21301.0
2021-09-07 13:40:00,58.36,58.38,58.35,58.37,13683.0,53.8546,53.873,53.8453,53.8638,13683.0
2021-09-07 13:45:00,58.37,58.38,58.36,58.37,4981.0,53.8638,53.873,53.8546,53.8638,4981.0
2021-09-07 13:50:00,58.36,58.38,58.33,58.34,25047.0,53.8546,53.873,53.8269,53.8361,25047.0
2021-09-07 13:55:00,58.34,58.37,58.33,58.36,19559.0,53.8361,53.8638,53.8269,53.8546,19559.0
2021-09-07 14:00:00,58.35,58.39,58.34,58.38,18746.0,53.8453,53.8822,53.8361,53.873,18746.0
2021-09-07 14:05:00,58.38,58.38,58.35,58.37,17095.0,53.873,53.873,53.8453,53.8638,17095.0
2021-09-07 14:10:00,58.37,58.39,58.36,58.37,16551.0,53.8638,53.8822,53.8546,53.8638,16551.0
2021-09-07 14:15:00,58.37,58.38,58.34,58.34,15395.0,53.8638,53.873,53.8361,53.8361,15395.0
2021-09-07 14:20:00,58.34,58.34,58.31,58.33,17562.0,53.8361,53.8361,53.8084,53.8269,17562.0
2021-09-07 14:25:00,58.33,58.35,58.33,58.33,20232.0,53.8269,53.8453,53.8269,53.8269,20232.0
2021-09-07 14:30:00,58.33,58.34,58.3,58.34,12502.0,53.8269,53.8361,53.7992,53.8361,12502.0
2021-09-07 14:35:00,58.34,58.36,58.33,58.35,21803.0,53.8361,53.8546,53.8269,53.8453,21803.0
2021-09-07 14:40:00,58.35,58.39,58.35,58.39,51085.0,53.8453,53.8822,53.8453,53.8822,51085.0
2021-09-07 14:45:00,58.4,58.44,58.39,58.39,25805.0,53.8915,53.9284,53.8822,53.8822,25805.0
2021-09-07 14:50:00,58.4,58.41,58.39,58.4,21741.0,53.8915,53.9007,53.8822,53.8915,21741.0
2021-09-07 14:55:00,58.4,58.4,58.36,58.37,28637.0,53.8915,53.8915,53.8546,53.8638,28637.0
2021-09-07 15:00:00,58.37,58.4,58.37,58.39,25890.0,53.8638,53.8915,53.8638,53.8822,25890.0
2021-09-07 15:05:00,58.39,58.4,58.37,58.37,31395.0,53.8822,53.8915,53.8638,53.8638,31395.0
2021-09-07 15:10:00,58.38,58.4,58.36,58.38,26589.0,53.873,53.8915,53.8546,53.873,26589.0
2021-09-07 15:15:00,58.37,58.38,58.34,58.36,17979.0,53.8638,53.873,53.8361,53.8546,17979.0
2021-09-07 15:20:00,58.35,58.37,58.33,58.34,29193.0,53.8453,53.8638,53.8269,53.8361,29193.0
2021-09-07 15:25:00,58.35,58.38,58.32,58.38,25226.0,53.8453,53.873,53.8176,53.873,25226.0
2021-09-07 15:30:00,58.38,58.41,58.36,58.4,55640.0,53.873,53.9007,53.8546,53.8915,55640.0
2021-09-07 15:35:00,58.4,58.41,58.37,58.41,29782.0,53.8915,53.9007,53.8638,53.9007,29782.0
2021-09-07 15:40:00,58.41,58.43,58.4,58.41,42284.0,53.9007,53.9192,53.8915,53.9007,42284.0
2021-09-07 15:45:00,58.41,58.43,58.39,58.42,65040.0,53.9007,53.9192,53.8822,53.9099,65040.0
2021-09-07 15:50:00,58.41,58.42,58.37,58.4,152339.0,53.9007,53.9099,53.8638,53.8915,152339.0
2021-09-07 15:55:00,58.4,58.43,58.38,58.4,203756.0,53.8915,53.9192,53.873,53.8915,203756.0
2021-09-08 09:30:00,57.3,57.38,57.16,57.24,212040.0,52.8764,52.9502,52.7472,52.821,212040.0
2021-09-08 09:35:00,57.22,57.36,57.16,57.36,76295.0,52.8026,52.9318,52.7472,52.9318,76295.0
2021-09-08 09:40:00,57.36,57.39,57.26,57.34,87388.0,52.9318,52.9594,52.8395,52.9133,87388.0
2021-09-08 09:45:00,57.35,57.41,57.31,57.32,45011.0,52.9225,52.9779,52.8856,52.8948,45011.0
2021-09-08 09:50:00,57.33,57.36,57.29,57.3,49953.0,52.9041,52.9318,52.8672,52.8764,49953.0
2021-09-08 09:55:00,57.3,57.34,57.26,57.34,31979.0,52.8764,52.9133,52.8395,52.9133,31979.0
2021-09-08 10:00:00,57.33,57.41,57.32,57.36,45228.0,52.9041,52.9779,52.8948,52.9318,45228.0
2021-09-08 10:05:00,57.35,57.38,57.26,57.26,37639.0,52.9225,52.9502,52.8395,52.8395,37639.0
2021-09-08 10:10:00,57.27,57.28,57.12,57.15,47610.0,52.8487,52.8579,52.7103,52.738,47610.0
2021-09-08 10:15:00,57.16,57.18,57.08,57.09,25708.0,52.7472,52.7657,52.6734,52.6826,25708.0
2021-09-08 10:20:00,57.09,57.16,57.08,57.14,41229.0,52.6826,52.7472,52.6734,52.7287,41229.0
2021-09-08 10:25:00,57.14,57.15,57.1,57.11,44818.0,52.7287,52.738,52.6918,52.7011,44818.0
2021-09-08 10:30:00,57.11,57.16,57.06,57.06,76148.0,52.7011,52.7472,52.6549,52.6549,76148.0
2021-09-08 10:35:00,57.06,57.14,57.05,57.1,51280.0,52.6549,52.7287,52.6457,52.6918,51280.0
2021-09-08 10:40:00,57.1,57.1,57.0,57.04,66460.0,52.6918,52.6918,52.5995,52.6365,66460.0
2021-09-08 10:45:00,57.04,57.09,57.02,57.08,71638.0,52.6365,52.6826,52.618,52.6734,71638.0
2021-09-08 10:50:00,57.09,57.15,57.08,57.1,54902.0,52.6826,52.738,52.6734,52.6918,54902.0
2021-09-08 10:55:00,57.1,57.22,57.08,57.2,34432.0,52.6918,52.8026,52.6734,52.7841,34432.0
2021-09-08 11:00:00,57.19,57.22,57.15,57.2,75844.0,52.7749,52.8026,52.738,52.7841,75844.0
2021-09-08 11:05:00,57.2,57.2,57.09,57.14,42576.0,52.7841,52.7841,52.6826,52.7287,42576.0
2021-09-08 11:10:00,57.15,57.19,57.14,57.18,45753.0,52.738,52.7749,52.7287,52.7657,45753.0
2021-09-08 11:15:00,57.19,57.21,57.12,57.15,20208.0,52.7749,52.7933,52.7103,52.738,20208.0
2021-09-08 11:20:00,57.14,57.18,57.12,57.16,46571.0,52.7287,52.7657,52.7103,52.7472,46571.0
2021-09-08 11:25:00,57.16,57.16,57.04,57.04,23664.0,52.7472,52.7472,52.6365,52.6365,23664.0
2021-09-08 11:30:00,57.04,57.07,56.96,57.06,88425.0,52.6365,52.6641,52.5626,52.6549,88425.0
2021-09-08 11:35:00,57.07,57.12,57.05,57.07,81745.0,52.6641,52.7103,52.6457,52.6641,81745.0
2021-09-08 11:40:00,57.08,57.1,57.03,57.08,67171.0,52.6734,52.6918,52.6272,52.6734,67171.0
2021-09-08 11:45:00,57.09,57.16,57.09,57.13,18965.0,52.6826,52.7472,52.6826,52.7195,18965.0
2021-09-08 11:50:00,57.13,57.19,57.11,57.18,8855.0,52.7195,52.7749,52.7011,52.7657,8855.0
2021-09-08 11:55:00,57.18,57.25,57.16,57.25,18867.0,52.7657,52.8302,52.7472,52.8302,18867.0
2021-09-08 12:00:00,57.25,57.25,57.19,57.19,21490.0,52.8302,52.8302,52.7749,52.7749,21490.0
2021-09-08 12:05:00,57.2,57.2,57.15,57.15,14827.0,52.7841,52.7841,52.738,52.738,14827.0
2021-09-08 12:10:00,57.15,57.19,57.12,57.15,9486.0,52.738,52.7749,52.7103,52.738,9486.0
2021-09-08 12:15:00,57.14,57.18,57.14,57.18,20037.0,52.7287,52.7657,52.7287,52.7657,20037.0
2021-09-08 12:20:00,57.18,57.19,57.17,57.19,7962.0,52.7657,52.7749,52.7564,52.7749,7962.0
2021-09-08 12:25:00,57.19,57.21,57.15,57.18,9042.0,52.7749,52.7933,52.738,52.7657,9042.0
2021-09-08 12:30:00,57.17,57.17,57.15,57.16,8437.0,52.7564,52.7564,52.738,52.7472,8437.0
2021-09-08 12:35:00,57.17,57.18,57.13,57.16,19412.0,52.7564,52.7657,52.7195,52.7472,19412.0
2021-09-08 12:40:00,57.16,57.17,57.11,57.11,36069.0,52.7472,52.7564,52.7011,52.7011,36069.0
2021-09-08 12:45:00,57.12,57.14,57.09,57.14,30897.0,52.7103,52.7287,52.6826,52.7287,30897.0
2021-09-08 12:50:00,57.13,57.13,57.09,57.1,8306.0,52.7195,52.7195,52.6826,52.6918,8306.0
2021-09-08 12:55:00,57.09,57.12,57.04,57.06,29580.0,52.6826,52.7103,52.6365,52.6549,29580.0
2021-09-08 13:00:00,57.06,57.08,57.04,57.05,10948.0,52.6549,52.6734,52.6365,52.6457,10948.0
2021-09-08 13:05:00,57.05,57.07,57.04,57.04,13652.0,52.6457,52.6641,52.6365,52.6365,13652.0
2021-09-08 13:10:00,57.05,57.06,57.04,57.05,16919.0,52.6457,52.6549,52.6365,52.6457,16919.0
2021-09-08 13:15:00,57.05,57.06,57.03,57.04,7936.0,52.6457,52.6549,52.6272,52.6365,7936.0
2021-09-08 13:20:00,57.05,57.07,57.05,57.06,8743.0,52.6457,52.6641,52.6457,52.6549,8743.0
2021-09-08 13:25:00,57.07,57.1,57.05,57.09,78454.0,52.6641,52.6918,52.6457,52.6826,78454.0
2021-09-08 13:30:00,57.09,57.12,57.08,57.11,11464.0,52.6826,52.7103,52.6734,52.7011,11464.0
2021-09-08 13:35:00,57.11,57.12,57.09,57.1,11697.0,52.7011,52.7103,52.6826,52.6918,11697.0
2021-09-08 13:40:00,57.11,57.15,57.1,57.14,12882.0,52.7011,52.738,52.6918,52.7287,12882.0
2021-09-08 13:45:00,57.14,57.15,57.11,57.11,8818.0,52.7287,52.738,52.7011,52.7011,8818.0
2021-09-08 13:50:00,57.12,57.13,57.09,57.13,9630.0,52.7103,52.7195,52.6826,52.7195,9630.0
2021-09-08 13:55:00,57.13,57.14,57.04,57.04,20189.0,52.7195,52.7287,52.6365,52.6365,20189.0
2021-09-08 14:00:00,57.05,57.09,57.04,57.07,28891.0,52.6457,52.6826,52.6365,52.6641,28891.0
2021-09-08 14:05:00,57.07,57.09,57.05,57.09,15025.0,52.6641,52.6826,52.6457,52.6826,15025.0
2021-09-08 14:10:00,57.1,57.15,57.09,57.15,16348.0,52.6918,52.738,52.6826,52.738,16348.0
2021-09-08 14:15:00,57.17,57.17,57.12,57.13,20657.0,52.7564,52.7564,52.7103,52.7195,20657.0
2021-09-08 14:20:00,57.14,57.17,57.13,57.14,24266.0,52.7287,52.7564,52.7195,52.7287,24266.0
2021-09-08 14:25:00,57.15,57.17,57.13,57.16,12660.0,52.738,52.7564,52.7195,52.7472,12660.0
2021-09-08 14:30:00,57.17,57.19,57.13,57.18,13705.0,52.7564,52.7749,52.7195,52.7657,13705.0
2021-09-08 14:35:00,57.19,57.19,57.16,57.16,22693.0,52.7749,52.7749,52.7472,52.7472,22693.0
2021-09-08 14:40:00,57.16,57.2,57.14,57.2,17536.0,52.7472,52.7841,52.7287,52.7841,17536.0
2021-09-08 14:45:00,57.19,57.19,57.17,57.18,8448.0,52.7749,52.7749,52.7564,52.7657,8448.0
2021-09-08 14:50:00,57.18,57.2,57.15,57.2,17948.0,52.7657,52.7841,52.738,52.7841,17948.0
2021-09-08 14:55:00,57.21,57.22,57.2,57.21,8548.0,52.7933,52.8026,52.7841,52.7933,8548.0
2021-09-08 15:00:00,57.21,57.23,57.2,57.23,17434.0,52.7933,52.8118,52.7841,52.8118,17434.0
2021-09-08 15:05:00,57.23,57.23,57.21,57.21,10343.0,52.8118,52.8118,52.7933,52.7933,10343.0
2021-09-08 15:10:00,57.22,57.22,57.16,57.18,22726.0,52.8026,52.8026,52.7472,52.7657,22726.0
2021-09-08 15:15:00,57.19,57.19,57.14,57.15,20757.0,52.7749,52.7749,52.7287,52.738,20757.0
2021-09-08 15:20:00,57.16,57.16,57.1,57.13,17304.0,52.7472,52.7472,52.6918,52.7195,17304.0
2021-09-08 15:25:00,57.13,57.14,57.09,57.12,33941.0,52.7195,52.7287,52.6826,52.7103,33941.0
2021-09-08 15:30:00,57.12,57.18,57.11,57.15,35693.0,52.7103,52.7657,52.7011,52.738,35693.0
2021-09-08 15:35:00,57.14,57.14,57.06,57.09,32613.0,52.7287,52.7287,52.6549,52.6826,32613.0
2021-09-08 15:40:00,57.09,57.09,57.02,57.06,86100.0,52.6826,52.6826,52.618,52.6549,86100.0
2021-09-08 15:45:00,57.05,57.09,57.04,57.06,64552.0,52.6457,52.6826,52.6365,52.6549,64552.0
2021-09-08 15:50:00,57.06,57.13,57.04,57.1,118970.0,52.6549,52.7195,52.6365,52.6918,118970.0
2021-09-08 15:55:00,57.1,57.1,57.04,57.05,198370.0,52.6918,52.6918,52.6365,52.6457,198370.0
2021-09-09 09:30:00,57.02,57.03,56.91,57.02,114901.0,52.618,52.6272,52.5165,52.618,114901.0
2021-09-09 09:35:00,57.02,57.18,57.02,57.15,50780.0,52.618,52.7657,52.618,52.738,50780.0
2021-09-09 09:40:00,57.15,57.24,57.15,57.23,94627.0,52.738,52.821,52.738,52.8118,94627.0
2021-09-09 09:45:00,57.22,57.25,57.11,57.17,83937.0,52.8026,52.8302,52.7011,52.7564,83937.0
2021-09-09 09:50:00,57.16,57.17,57.05,57.08,86736.0,52.7472,52.7564,52.6457,52.6734,86736.0
2021-09-09 09:55:00,57.08,57.1,57.02,57.07,121537.0,52.6734,52.6918,52.618,52.6641,121537.0
2021-09-09 10:00:00,57.06,57.07,57.0,57.06,64387.0,52.6549,52.6641,52.5995,52.6549,64387.0
2021-09-09 10:05:00,57.05,57.07,56.96,56.98,165126.0,52.6457,52.6641,52.5626,52.5811,165126.0
2021-09-09 10:10:00,56.97,57.03,56.93,56.98,118833.0,52.5719,52.6272,52.535,52.5811,118833.0
2021-09-09 10:15:00,56.98,56.99,56.86,56.86,94909.0,52.5811,52.5903,52.4704,52.4704,94909.0
2021-09-09 10:20:00,56.86,56.92,56.84,56.89,73373.0,52.4704,52.5257,52.4519,52.498,73373.0
2021-09-09 10:25:00,56.9,57.0,56.89,56.97,45003.0,52.5073,52.5995,52.498,52.5719,45003.0
2021-09-09 10:30:00,56.97,56.98,56.89,56.9,37456.0,52.5719,52.5811,52.498,52.5073,37456.0
2021-09-09 10:35:00,56.9,56.93,56.87,56.9,51287.0,52.5073,52.535,52.4796,52.5073,51287.0
2021-09-09 10:40:00,56.88,56.9,56.77,56.78,65745.0,52.4888,52.5073,52.3873,52.3965,65745.0
2021-09-09 10:45:00,56.78,56.81,56.72,56.73,46956.0,52.3965,52.4242,52.3412,52.3504,46956.0
2021-09-09 10:50:00,56.73,56.73,56.65,56.66,28014.0,52.3504,52.3504,52.2766,52.2858,28014.0
2021-09-09 10:55:00,56.67,56.72,56.62,56.72,33468.0,52.295,52.3412,52.2489,52.3412,33468.0
2021-09-09 11:00:00,56.73,56.73,56.64,56.65,100419.0,52.3504,52.3504,52.2673,52.2766,100419.0
2021-09-09 11:05:00,56.66,56.78,56.66,56.68,146148.0,52.2858,52.3965,52.2858,52.3043,146148.0
2021-09-09 11:10:00,56.68,56.71,56.62,56.66,44618.0,52.3043,52.3319,52.2489,52.2858,44618.0
2021-09-09 11:15:00,56.66,56.67,56.62,56.65,36352.0,52.2858,52.295,52.2489,52.2766,36352.0
2021-09-09 11:20:00,56.64,56.66,56.59,56.61,59287.0,52.2673,52.2858,52.2212,52.2397,59287.0
2021-09-09 11:25:00,56.6,56.65,56.58,56.6,61063.0,52.2304,52.2766,52.212,52.2304,61063.0
2021-09-09 11:30:00,56.61,56.71,56.59,56.71,108801.0,52.2397,52.3319,52.2212,52.3319,108801.0
2021-09-09 11:35:00,56.71,56.76,56.59,56.73,238930.0,52.3319,52.3781,52.2212,52.3504,238930.0
2021-09-09 11:40:00,56.72,56.75,56.7,56.7,117094.0,52.3412,52.3689,52.3227,52.3227,117094.0
2021-09-09 11:45:00,56.69,56.69,56.63,56.66,34144.0,52.3135,52.3135,52.2581,52.2858,34144.0
2021-09-09 11:50:00,56.66,56.66,56.57,56.58,36946.0,52.2858,52.2858,52.2027,52.212,36946.0
2021-09-09 11:55:00,56.57,56.59,56.55,56.57,32475.0,52.2027,52.2212,52.1843,52.2027,32475.0
2021-09-09 12:00:00,56.57,56.58,56.52,56.54,44588.0,52.2027,52.212,52.1566,52.1751,44588.0
2021-09-09 12:05:00,56.54,56.56,56.51,56.55,25566.0,52.1751,52.1935,52.1474,52.1843,25566.0
2021-09-09 12:10:00,56.55,56.57,56.55,56.57,18563.0,52.1843,52.2027,52.1843,52.2027,18563.0
2021-09-09 12:15:00,56.56,56.56,56.49,56.51,27361.0,52.1935,52.1935,52.1289,52.1474,27361.0
2021-09-09 12:20:00,56.51,56.53,56.49,56.52,15736.0,52.1474,52.1658,52.1289,52.1566,15736.0
2021-09-09 12:25:00,56.51,56.53,56.48,56.52,29823.0,52.1474,52.1658,52.1197,52.1566,29823.0
2021-09-09 12:30:00,56.52,56.53,56.48,56.53,30249.0,52.1566,52.1658,52.1197,52.1658,30249.0
2021-09-09 12:35:00,56.53,56.55,56.52,56.55,12837.0,52.1658,52.1843,52.1566,52.1843,12837.0
2021-09-09 12:40:00,56.54,56.55,56.52,56.55,12877.0,52.1751,52.1843,52.1566,52.1843,12877.0
2021-09-09 12:45:00,56.55,56.59,56.55,56.59,27646.0,52.1843,52.2212,52.1843,52.2212,27646.0
2021-09-09 12:50:00,56.59,56.59,56.54,56.55,16762.0,52.2212,52.2212,52.1751,52.1843,16762.0
2021-09-09 12:55:00,56.55,56.56,56.54,56.54,15538.0,52.1843,52.1935,52.1751,52.1751,15538.0
2021-09-09 13:00:00,56.54,56.58,56.53,56.55,14009.0,52.1751,52.212,52.1658,52.1843,14009.0
2021-09-09 13:05:00,56.55,56.57,56.52,56.57,31037.0,52.1843,52.2027,52.1566,52.2027,31037.0
2021-09-09 13:10:00,56.56,56.58,56.55,56.57,27363.0,52.1935,52.212,52.1843,52.2027,27363.0
2021-09-09 13:15:00,56.57,56.58,56.55,56.55,18356.0,52.2027,52.212,52.1843,52.1843,18356.0
2021-09-09 13:20:00,56.55,56.56,56.43,56.49,51640.0,52.1843,52.1935,52.0736,52.1289,51640.0
2021-09-09 13:25:00,56.5,56.5,56.45,56.47,22941.0,52.1382,52.1382,52.092,52.1105,22941.0
2021-09-09 13:30:00,56.46,56.46,56.4,56.45,49226.0,52.1012,52.1012,52.0459,52.092,49226.0
2021-09-09 13:35:00,56.44,56.46,56.4,56.42,48206.0,52.0828,52.1012,52.0459,52.0643,48206.0
2021-09-09 13:40:00,56.42,56.44,56.37,56.37,23620.0,52.0643,52.0828,52.0182,52.0182,23620.0
2021-09-09 13:45:00,56.37,56.41,56.36,56.39,32322.0,52.0182,52.0551,52.009,52.0366,32322.0
2021-09-09 13:50:00,56.4,56.4,56.35,56.37,57002.0,52.0459,52.0459,51.9997,52.0182,57002.0
2021-09-09 13:55:00,56.37,56.4,56.34,56.34,35076.0,52.0182,52.0459,51.9905,51.9905,35076.0
2021-09-09 14:00:00,56.34,56.34,56.24,56.25,55109.0,51.9905,51.9905,51.8982,51.9075,55109.0
2021-09-09 14:05:00,56.25,56.27,56.23,56.25,68167.0,51.9075,51.9259,51.889,51.9075,68167.0
2021-09-09 14:10:00,56.24,56.25,56.17,56.18,76735.0,51.8982,51.9075,51.8336,51.8429,76735.0
2021-09-09 14:15:00,56.19,56.25,56.18,56.21,92954.0,51.8521,51.9075,51.8429,51.8705,92954.0
2021-09-09 14:20:00,56.21,56.21,56.14,56.17,62993.0,51.8705,51.8705,51.8059,51.8336,62993.0
2021-09-09 14:25:00,56.17,56.23,56.16,56.22,46100.0,51.8336,51.889,51.8244,51.8798,46100.0
2021-09-09 14:30:00,56.21,56.22,56.17,56.18,37964.0,51.8705,51.8798,51.8336,51.8429,37964.0
2021-09-09 14:35:00,56.18,56.23,56.17,56.23,59342.0,51.8429,51.889,51.8336,51.889,59342.0
2021-09-09 14:40:00,56.23,56.25,56.18,56.25,48055.0,51.889,51.9075,51.8429,51.9075,48055.0
2021-09-09 14:45:00,56.25,56.29,56.24,56.29,60659.0,51.9075,51.9444,51.8982,51.9444,60659.0
2021-09-09 14:50:00,56.29,56.29,56.23,56.23,46045.0,51.9444,51.9444,51.889,51.889,46045.0
2021-09-09 14:55:00,56.24,56.27,56.23,56.26,33593.0,51.8982,51.9259,51.889,51.9167,33593.0
2021-09-09 15:00:00,56.26,56.28,56.24,56.25,37721.0,51.9167,51.9351,51.8982,51.9075,37721.0
2021-09-09 15:05:00,56.25,56.28,56.22,56.23,52585.0,51.9075,51.9351,51.8798,51.889,52585.0
2021-09-09 15:10:00,56.23,56.26,56.19,56.2,49935.0,51.889,51.9167,51.8521,51.8613,49935.0
2021-09-09 15:15:00,56.2,56.23,56.19,56.21,50133.0,51.8613,51.889,51.8521,51.8705,50133.0
2021-09-09 15:20:00,56.21,56.25,56.21,56.25,32966.0,51.8705,51.9075,51.8705,51.9075,32966.0
2021-09-09 15:25:00,56.25,56.3,56.23,56.3,52148.0,51.9075,51.9536,51.889,51.9536,52148.0
2021-09-09 15:30:00,56.3,56.32,56.26,56.32,58095.0,51.9536,51.972,51.9167,51.972,58095.0
2021-09-09 15:35:00,56.32,56.35,56.3,56.33,75041.0,51.972,51.9997,51.9536,51.9813,75041.0
2021-09-09 15:40:00,56.33,56.38,56.32,56.37,83316.0,51.9813,52.0274,51.972,52.0182,83316.0
2021-09-09 15:45:00,56.37,56.37,56.28,56.29,91042.0,52.0182,52.0182,51.9351,51.9444,91042.0
2021-09-09 15:50:00,56.29,56.33,56.25,56.27,130858.0,51.9444,51.9813,51.9075,51.9259,130858.0
2021-09-09 15:55:00,56.27,56.32,56.26,56.3,234272.0,51.9259,51.972,51.9167,51.9536,234272.0
2021-09-10 09:30:00,56.8,56.85,56.73,56.74,172080.0,52.415,52.4611,52.3504,52.3596,172080.0
2021-09-10 09:35:00,56.74,56.74,56.59,56.59,74414.0,52.3596,52.3596,52.2212,52.2212,74414.0
2021-09-10 09:40:00,56.58,56.6,56.47,56.5,109217.0,52.212,52.2304,52.1105,52.1382,109217.0
2021-09-10 09:45:00,56.49,56.53,56.46,56.47,91781.0,52.1289,52.1658,52.1012,52.1105,91781.0
2021-09-10 09:50:00,56.47,56.54,56.45,56.47,71705.0,52.1105,52.1751,52.092,52.1105,71705.0
2021-09-10 09:55:00,56.47,56.55,56.46,56.52,52442.0,52.1105,52.1843,52.1012,52.1566,52442.0
2021-09-10 10:00:00,56.51,56.61,56.49,56.59,98725.0,52.1474,52.2397,52.1289,52.2212,98725.0
2021-09-10 10:05:00,56.59,56.59,56.51,56.57,65089.0,52.2212,52.2212,52.1474,52.2027,65089.0
2021-09-10 10:10:00,56.58,56.59,56.52,56.54,67397.0,52.212,52.2212,52.1566,52.1751,67397.0
2021-09-10 10:15:00,56.53,56.6,56.52,56.56,64785.0,52.1658,52.2304,52.1566,52.1935,64785.0
2021-09-10 10:20:00,56.56,56.63,56.54,56.63,72247.0,52.1935,52.2581,52.1751,52.2581,72247.0
2021-09-10 10:25:00,56.64,56.65,56.56,56.58,53785.0,52.2673,52.2766,52.1935,52.212,53785.0
2021-09-10 10:30:00,56.58,56.58,56.47,56.54,51802.0,52.212,52.212,52.1105,52.1751,51802.0
2021-09-10 10:35:00,56.55,56.6,56.45,56.46,40805.0,52.1843,52.2304,52.092,52.1012,40805.0
2021-09-10 10:40:00,56.46,56.46,56.36,56.36,28695.0,52.1012,52.1012,52.009,52.009,28695.0
2021-09-10 10:45:00,56.35,56.44,56.35,56.41,25260.0,51.9997,52.0828,51.9997,52.0551,25260.0
2021-09-10 10:50:00,56.41,56.5,56.38,56.47,61565.0,52.0551,52.1382,52.0274,52.1105,61565.0
2021-09-10 10:55:00,56.46,56.5,56.4,56.48,35595.0,52.1012,52.1382,52.0459,52.1197,35595.0
2021-09-10 11:00:00,56.49,56.53,56.44,56.5,33040.0,52.1289,52.1658,52.0828,52.1382,33040.0
2021-09-10 11:05:00,56.51,56.57,56.47,56.55,49589.0,52.1474,52.2027,52.1105,52.1843,49589.0
2021-09-10 11:10:00,56.56,56.62,56.55,56.61,34445.0,52.1935,52.2489,52.1843,52.2397,34445.0
2021-09-10 11:15:00,56.61,56.65,56.54,56.55,33315.0,52.2397,52.2766,52.1751,52.1843,33315.0
2021-09-10 11:20:00,56.55,56.58,56.54,56.57,28035.0,52.1843,52.212,52.1751,52.2027,28035.0
2021-09-10 11:25:00,56.58,56.62,56.54,56.57,32144.0,52.212,52.2489,52.1751,52.2027,32144.0
2021-09-10 11:30:00,56.56,56.65,56.55,56.56,82256.0,52.1935,52.2766,52.1843,52.1935,82256.0
2021-09-10 11:35:00,56.55,56.56,56.53,56.53,18446.0,52.1843,52.1935,52.1658,52.1658,18446.0
2021-09-10 11:40:00,56.52,56.53,56.49,56.52,9112.0,52.1566,52.1658,52.1289,52.1566,9112.0
2021-09-10 11:45:00,56.52,56.54,56.49,56.49,19296.0,52.1566,52.1751,52.1289,52.1289,19296.0
2021-09-10 11:50:00,56.48,56.51,56.47,56.51,7036.0,52.1197,52.1474,52.1105,52.1474,7036.0
2021-09-10 11:55:00,56.52,56.52,56.49,56.52,12036.0,52.1566,52.1566,52.1289,52.1566,12036.0
2021-09-10 12:00:00,56.52,56.52,56.49,56.49,25852.0,52.1566,52.1566,52.1289,52.1289,25852.0
2021-09-10 12:05:00,56.5,56.57,56.49,56.57,14750.0,52.1382,52.2027,52.1289,52.2027,14750.0
2021-09-10 12:10:00,56.57,56.59,56.52,56.52,21170.0,52.2027,52.2212,52.1566,52.1566,21170.0
2021-09-10 12:15:00,56.53,56.54,56.49,56.5,9303.0,52.1658,52.1751,52.1289,52.1382,9303.0
2021-09-10 12:20:00,56.5,56.52,56.5,56.51,4998.0,52.1382,52.1566,52.1382,52.1474,4998.0
2021-09-10 12:25:00,56.5,56.51,56.44,56.45,33922.0,52.1382,52.1474,52.0828,52.092,33922.0
2021-09-10 12:30:00,56.45,56.45,56.4,56.43,17080.0,52.092,52.092,52.0459,52.0736,17080.0
2021-09-10 12:35:00,56.43,56.46,56.43,56.44,15550.0,52.0736,52.1012,52.0736,52.0828,15550.0
2021-09-10 12:40:00,56.43,56.51,56.43,56.51,18838.0,52.0736,52.1474,52.0736,52.1474,18838.0
2021-09-10 12:45:00,56.51,56.54,56.51,56.52,20982.0,52.1474,52.1751,52.1474,52.1566,20982.0
2021-09-10 12:50:00,56.52,56.54,56.47,56.48,29146.0,52.1566,52.1751,52.1105,52.1197,29146.0
2021-09-10 12:55:00,56.48,56.51,56.47,56.49,11263.0,52.1197,52.1474,52.1105,52.1289,11263.0
2021-09-10 13:00:00,56.48,56.5,56.47,56.48,12429.0,52.1197,52.1382,52.1105,52.1197,12429.0
2021-09-10 13:05:00,56.48,56.51,56.48,56.5,22828.0,52.1197,52.1474,52.1197,52.1382,22828.0
2021-09-10 13:10:00,56.5,56.52,56.47,56.52,36981.0,52.1382,52.1566,52.1105,52.1566,36981.0
2021-09-10 13:15:00,56.52,56.52,56.47,56.48,11459.0,52.1566,52.1566,52.1105,52.1197,11459.0
2021-09-10 13:20:00,56.48,56.48,56.43,56.44,21337.0,52.1197,52.1197,52.0736,52.0828,21337.0
2021-09-10 13:25:00,56.45,56.45,56.42,56.43,16784.0,52.092,52.092,52.0643,52.0736,16784.0
2021-09-10 13:30:00,56.43,56.44,56.42,56.43,26575.0,52.0736,52.0828,52.0643,52.0736,26575.0
2021-09-10 13:35:00,56.42,56.44,56.41,56.43,16164.0,52.0643,52.0828,52.0551,52.0736,16164.0
2021-09-10 13:40:00,56.43,56.43,56.38,56.38,20713.0,52.0736,52.0736,52.0274,52.0274,20713.0
2021-09-10 13:45:00,56.39,56.39,56.35,56.38,17967.0,52.0366,52.0366,51.9997,52.0274,17967.0
2021-09-10 13:50:00,56.38,56.39,56.36,56.39,31537.0,52.0274,52.0366,52.009,52.0366,31537.0
2021-09-10 13:55:00,56.39,56.39,56.34,56.37,62799.0,52.0366,52.0366,51.9905,52.0182,62799.0
2021-09-10 14:00:00,56.37,56.39,56.36,56.36,25060.0,52.0182,52.0366,52.009,52.009,25060.0
2021-09-10 14:05:00,56.36,56.42,56.36,56.37,27166.0,52.009,52.0643,52.009,52.0182,27166.0
2021-09-10 14:10:00,56.37,56.39,56.35,56.39,41421.0,52.0182,52.0366,51.9997,52.0366,41421.0
2021-09-10 14:15:00,56.38,56.39,56.35,56.38,18069.0,52.0274,52.0366,51.9997,52.0274,18069.0
2021-09-10 14:20:00,56.37,56.39,56.36,56.39,20456.0,52.0182,52.0366,52.009,52.0366,20456.0
2021-09-10 14:25:00,56.39,56.41,56.38,56.38,28293.0,52.0366,52.0551,52.0274,52.0274,28293.0
2021-09-10 14:30:00,56.39,56.41,56.38,56.41,16856.0,52.0366,52.0551,52.0274,52.0551,16856.0
2021-09-10 14:35:00,56.41,56.43,56.4,56.42,13525.0,52.0551,52.0736,52.0459,52.0643,13525.0
2021-09-10 14:40:00,56.42,56.46,56.42,56.46,18383.0,52.0643,52.1012,52.0643,52.1012,18383.0
2021-09-10 14:45:00,56.46,56.47,56.41,56.42,18807.0,52.1012,52.1105,52.0551,52.0643,18807.0
2021-09-10 14:50:00,56.43,56.43,56.41,56.42,21652.0,52.0736,52.0736,52.0551,52.0643,21652.0
2021-09-10 14:55:00,56.42,56.42,56.4,56.41,7032.0,52.0643,52.0643,52.0459,52.0551,7032.0
2021-09-10 15:00:00,56.41,56.43,56.4,56.42,18616.0,52.0551,52.0736,52.0459,52.0643,18616.0
2021-09-10 15:05:00,56.42,56.45,56.38,56.39,13763.0,52.0643,52.092,52.0274,52.0366,13763.0
2021-09-10 15:10:00,56.38,56.41,56.35,56.37,17250.0,52.0274,52.0551,51.9997,52.0182,17250.0
2021-09-10 15:15:00,56.37,56.4,56.35,56.38,49835.0,52.0182,52.0459,51.9997,52.0274,49835.0
2021-09-10 15:20:00,56.37,56.41,56.36,56.37,29409.0,52.0182,52.0551,52.009,52.0182,29409.0
2021-09-10 15:25:00,56.37,56.41,56.37,56.38,36004.0,52.0182,52.0551,52.0182,52.0274,36004.0
2021-09-10 15:30:00,56.38,56.41,56.36,56.37,40665.0,52.0274,52.0551,52.009,52.0182,40665.0
2021-09-10 15:35:00,56.37,56.37,56.31,56.32,40070.0,52.0182,52.0182,51.9628,51.972,40070.0
2021-09-10 15:40:00,56.32,56.34,56.28,56.34,44274.0,51.972,51.9905,51.9351,51.9905,44274.0
2021-09-10 15:45:00,56.34,56.34,56.29,56.3,37397.0,51.9905,51.9905,51.9444,51.9536,37397.0
2021-09-10 15:50:00,56.3,56.3,56.26,56.27,62823.0,51.9536,51.9536,51.9167,51.9259,62823.0
2021-09-10 15:55:00,56.27,56.3,56.25,56.26,157621.0,51.9259,51.9536,51.9075,51.9167,157621.0
2021-09-13 09:30:00,56.63,56.64,56.47,56.51,128205.0,52.2581,52.2673,52.1105,52.1474,128205.0
2021-09-13 09:35:00,56.52,56.52,56.38,56.42,26670.0,52.1566,52.1566,52.0274,52.0643,26670.0
2021-09-13 09:40:00,56.42,56.45,56.37,56.42,33774.0,52.0643,52.092,52.0182,52.0643,33774.0
2021-09-13 09:45:00,56.41,56.41,56.26,56.32,73670.0,52.0551,52.0551,51.9167,51.972,73670.0
2021-09-13 09:50:00,56.31,56.32,56.22,56.27,85473.0,51.9628,51.972,51.8798,51.9259,85473.0
2021-09-13 09:55:00,56.27,56.35,56.24,56.34,74404.0,51.9259,51.9997,51.8982,51.9905,74404.0
2021-09-13 10:00:00,56.34,56.37,56.23,56.32,99999.0,51.9905,52.0182,51.889,51.972,99999.0
2021-09-13 10:05:00,56.31,56.31,56.2,56.25,58870.0,51.9628,51.9628,51.8613,51.9075,58870.0
2021-09-13 10:10:00,56.24,56.27,56.17,56.17,62177.0,51.8982,51.9259,51.8336,51.8336,62177.0
2021-09-13 10:15:00,56.16,56.16,56.07,56.08,54644.0,51.8244,51.8244,51.7413,51.7506,54644.0
2021-09-13 10:20:00,56.08,56.1,55.97,56.03,50360.0,51.7506,51.769,51.6491,51.7044,50360.0
2021-09-13 10:25:00,56.02,56.04,55.99,56.04,53291.0,51.6952,51.7137,51.6675,51.7137,53291.0
2021-09-13 10:30:00,56.03,56.07,56.0,56.02,41339.0,51.7044,51.7413,51.6768,51.6952,41339.0
2021-09-13 10:35:00,56.03,56.13,56.01,56.09,27098.0,51.7044,51.7967,51.686,51.7598,27098.0
2021-09-13 10:40:00,56.09,56.12,55.98,55.98,31000.0,51.7598,51.7875,51.6583,51.6583,31000.0
2021-09-13 10:45:00,55.98,56.04,55.96,56.01,79545.0,51.6583,51.7137,51.6398,51.686,79545.0
2021-09-13 10:50:00,56.01,56.04,55.96,55.96,39942.0,51.686,51.7137,51.6398,51.6398,39942.0
2021-09-13 10:55:00,55.95,55.97,55.92,55.93,77547.0,51.6306,51.6491,51.6029,51.6122,77547.0
2021-09-13 11:00:00,55.93,55.95,55.84,55.84,128868.0,51.6122,51.6306,51.5291,51.5291,128868.0
2021-09-13 11:05:00,55.84,56.0,55.84,55.94,51305.0,51.5291,51.6768,51.5291,51.6214,51305.0
2021-09-13 11:10:00,55.94,55.96,55.9,55.93,48598.0,51.6214,51.6398,51.5845,51.6122,48598.0
2021-09-13 11:15:00,55.94,55.95,55.9,55.93,37614.0,51.6214,51.6306,51.5845,51.6122,37614.0
2021-09-13 11:20:00,55.92,55.94,55.9,55.92,25542.0,51.6029,51.6214,51.5845,51.6029,25542.0
2021-09-13 11:25:00,55.91,55.97,55.9,55.93,31761.0,51.5937,51.6491,51.5845,51.6122,31761.0
2021-09-13 11:30:00,55.93,56.0,55.91,55.99,78222.0,51.6122,51.6768,51.5937,51.6675,78222.0
2021-09-13 11:35:00,55.99,56.0,55.8,55.96,86947.0,51.6675,51.6768,51.4922,51.6398,86947.0
2021-09-13 11:40:00,55.96,56.08,55.94,56.08,14122.0,51.6398,51.7506,51.6214,51.7506,14122.0
2021-09-13 11:45:00,56.09,56.15,56.07,56.14,31201.0,51.7598,51.8152,51.7413,51.8059,31201.0
2021-09-13 11:50:00,56.14,56.19,56.14,56.17,22270.0,51.8059,51.8521,51.8059,51.8336,22270.0
2021-09-13 11:55:00,56.17,56.23,56.17,56.2,37365.0,51.8336,51.889,51.8336,51.8613,37365.0
2021-09-13 12:00:00,56.2,56.25,56.19,56.25,30383.0,51.8613,51.9075,51.8521,51.9075,30383.0
2021-09-13 12:05:00,56.25,56.26,56.21,56.25,27305.0,51.9075,51.9167,51.8705,51.9075,27305.0
2021-09-13 12:10:00,56.25,56.27,56.21,56.27,20109.0,51.9075,51.9259,51.8705,51.9259,20109.0
2021-09-13 12:15:00,56.27,56.31,56.26,56.3,18320.0,51.9259,51.9628,51.9167,51.9536,18320.0
2021-09-13 12:20:00,56.3,56.3,56.16,56.23,42805.0,51.9536,51.9536,51.8244,51.889,42805.0
2021-09-13 12:25:00,56.23,56.25,56.21,56.23,20213.0,51.889,51.9075,51.8705,51.889,20213.0
2021-09-13 12:30:00,56.23,56.29,56.23,56.26,16235.0,51.889,51.9444,51.889,51.9167,16235.0
2021-09-13 12:35:00,56.26,56.28,56.25,56.26,8197.0,51.9167,51.9351,51.9075,51.9167,8197.0
2021-09-13 12:40:00,56.26,56.27,56.24,56.27,13745.0,51.9167,51.9259,51.8982,51.9259,13745.0
2021-09-13 12:45:00,56.28,56.31,56.25,56.31,16378.0,51.9351,51.9628,51.9075,51.9628,16378.0
2021-09-13 12:50:00,56.3,56.31,56.24,56.28,41020.0,51.9536,51.9628,51.8982,51.9351,41020.0
2021-09-13 12:55:00,56.28,56.31,56.24,56.24,14742.0,51.9351,51.9628,51.8982,51.8982,14742.0
2021-09-13 13:00:00,56.23,56.26,56.2,56.21,26842.0,51.889,51.9167,51.8613,51.8705,26842.0
2021-09-13 13:05:00,56.22,56.22,56.14,56.16,26240.0,51.8798,51.8798,51.8059,51.8244,26240.0
2021-09-13 13:10:00,56.16,56.16,56.1,56.11,25785.0,51.8244,51.8244,51.769,51.7783,25785.0
2021-09-13 13:15:00,56.11,56.13,56.06,56.08,31430.0,51.7783,51.7967,51.7321,51.7506,31430.0
2021-09-13 13:20:00,56.07,56.09,56.04,56.05,22675.0,51.7413,51.7598,51.7137,51.7229,22675.0
2021-09-13 13:25:00,56.05,56.06,55.99,56.03,37035.0,51.7229,51.7321,51.6675,51.7044,37035.0
2021-09-13 13:30:00,56.02,56.05,56.0,56.01,12690.0,51.6952,51.7229,51.6768,51.686,12690.0
2021-09-13 13:35:00,56.01,56.05,56.0,56.04,12491.0,51.686,51.7229,51.6768,51.7137,12491.0
2021-09-13 13:40:00,56.04,56.04,56.0,56.01,21880.0,51.7137,51.7137,51.6768,51.686,21880.0
2021-09-13 13:45:00,56.01,56.04,56.0,56.03,18701.0,51.686,51.7137,51.6768,51.7044,18701.0
2021-09-13 13:50:00,56.03,56.03,55.97,55.99,49539.0,51.7044,51.7044,51.6491,51.6675,49539.0
2021-09-13 13:55:00,55.99,56.03,55.98,55.99,23146.0,51.6675,51.7044,51.6583,51.6675,23146.0
2021-09-13 14:00:00,56.0,56.02,55.98,56.02,15235.0,51.6768,51.6952,51.6583,51.6952,15235.0
2021-09-13 14:05:00,56.02,56.03,55.98,55.99,18232.0,51.6952,51.7044,51.6583,51.6675,18232.0
2021-09-13 14:10:00,55.98,56.02,55.98,56.02,14730.0,51.6583,51.6952,51.6583,51.6952,14730.0
2021-09-13 14:15:00,56.02,56.02,55.98,56.0,11501.0,51.6952,51.6952,51.6583,51.6768,11501.0
2021-09-13 14:20:00,56.0,56.04,55.96,56.03,21012.0,51.6768,51.7137,51.6398,51.7044,21012.0
2021-09-13 14:25:00,56.04,56.04,55.97,55.98,43298.0,51.7137,51.7137,51.6491,51.6583,43298.0
2021-09-13 14:30:00,55.97,55.98,55.94,55.97,21968.0,51.6491,51.6583,51.6214,51.6491,21968.0
2021-09-13 14:35:00,55.97,55.97,55.94,55.96,14745.0,51.6491,51.6491,51.6214,51.6398,14745.0
2021-09-13 14:40:00,55.96,55.97,55.92,55.93,53307.0,51.6398,51.6491,51.6029,51.6122,53307.0
2021-09-13 14:45:00,55.92,55.95,55.9,55.94,23029.0,51.6029,51.6306,51.5845,51.6214,23029.0
2021-09-13 14:50:00,55.95,55.95,55.9,55.93,20864.0,51.6306,51.6306,51.5845,51.6122,20864.0
2021-09-13 14:55:00,55.92,55.96,55.91,55.96,38088.0,51.6029,51.6398,51.5937,51.6398,38088.0
2021-09-13 15:00:00,55.96,55.96,55.86,55.87,46022.0,51.6398,51.6398,51.5476,51.5568,46022.0
2021-09-13 15:05:00,55.86,55.92,55.85,55.9,24842.0,51.5476,51.6029,51.5383,51.5845,24842.0
2021-09-13 15:10:00,55.9,55.95,55.89,55.95,20790.0,51.5845,51.6306,51.5752,51.6306,20790.0
2021-09-13 15:15:00,55.95,55.97,55.93,55.95,26535.0,51.6306,51.6491,51.6122,51.6306,26535.0
2021-09-13 15:20:00,55.94,55.97,55.91,55.96,35088.0,51.6214,51.6491,51.5937,51.6398,35088.0
2021-09-13 15:25:00,55.95,55.97,55.92,55.95,48864.0,51.6306,51.6491,51.6029,51.6306,48864.0
2021-09-13 15:30:00,55.95,55.97,55.92,55.95,39938.0,51.6306,51.6491,51.6029,51.6306,39938.0
2021-09-13 15:35:00,55.94,55.97,55.93,55.97,41706.0,51.6214,51.6491,51.6122,51.6491,41706.0
2021-09-13 15:40:00,55.96,55.98,55.94,55.98,42730.0,51.6398,51.6583,51.6214,51.6583,42730.0
2021-09-13 15:45:00,55.98,55.99,55.91,55.92,50372.0,51.6583,51.6675,51.5937,51.6029,50372.0
2021-09-13 15:50:00,55.91,55.97,55.91,55.95,104536.0,51.5937,51.6491,51.5937,51.6306,104536.0
2021-09-13 15:55:00,55.94,56.01,55.94,55.97,146741.0,51.6214,51.686,51.6214,51.6491,146741.0
2021-09-14 09:30:00,56.33,56.48,56.32,56.36,131961.0,51.9813,52.1197,51.972,52.009,131961.0
2021-09-14 09:35:00,56.36,56.42,56.27,56.27,24173.0,52.009,52.0643,51.9259,51.9259,24173.0
2021-09-14 09:40:00,56.28,56.35,56.27,56.28,42262.0,51.9351,51.9997,51.9259,51.9351,42262.0
2021-09-14 09:45:00,56.28,56.39,56.27,56.37,70100.0,51.9351,52.0366,51.9259,52.0182,70100.0
2021-09-14 09:50:00,56.37,56.37,56.26,56.32,101892.0,52.0182,52.0182,51.9167,51.972,101892.0
2021-09-14 09:55:00,56.31,56.37,56.29,56.32,64966.0,51.9628,52.0182,51.9444,51.972,64966.0
2021-09-14 10:00:00,56.31,56.36,56.27,56.36,75625.0,51.9628,52.009,51.9259,52.009,75625.0
2021-09-14 10:05:00,56.36,56.37,56.29,56.34,43667.0,52.009,52.0182,51.9444,51.9905,43667.0
2021-09-14 10:10:00,56.34,56.35,56.24,56.27,60765.0,51.9905,51.9997,51.8982,51.9259,60765.0
2021-09-14 10:15:00,56.27,56.31,56.24,56.28,74004.0,51.9259,51.9628,51.8982,51.9351,74004.0
2021-09-14 10:20:00,56.26,56.3,56.25,56.27,30841.0,51.9167,51.9536,51.9075,51.9259,30841.0
2021-09-14 10:25:00,56.28,56.37,56.19,56.36,34058.0,51.9351,52.0182,51.8521,52.009,34058.0
2021-09-14 10:30:00,56.37,56.42,56.33,56.33,38030.0,52.0182,52.0643,51.9813,51.9813,38030.0
2021-09-14 10:35:00,56.34,56.35,56.26,56.29,27489.0,51.9905,51.9997,51.9167,51.9444,27489.0
2021-09-14 10:40:00,56.29,56.29,56.23,56.27,35783.0,51.9444,51.9444,51.889,51.9259,35783.0
2021-09-14 10:45:00,56.27,56.3,56.2,56.2,50415.0,51.9259,51.9536,51.8613,51.8613,50415.0
2021-09-14 10:50:00,56.2,56.21,56.1,56.13,62865.0,51.8613,51.8705,51.769,51.7967,62865.0
2021-09-14 10:55:00,56.13,56.14,56.05,56.11,216487.0,51.7967,51.8059,51.7229,51.7783,216487.0
2021-09-14 11:00:00,56.12,56.21,56.05,56.08,101148.0,51.7875,51.8705,51.7229,51.7506,101148.0
2021-09-14 11:05:00,56.08,56.21,56.06,56.16,50690.0,51.7506,51.8705,51.7321,51.8244,50690.0
2021-09-14 11:10:00,56.16,56.19,56.13,56.18,68321.0,51.8244,51.8521,51.7967,51.8429,68321.0
2021-09-14 11:15:00,56.18,56.19,56.11,56.12,70671.0,51.8429,51.8521,51.7783,51.7875,70671.0
2021-09-14 11:20:00,56.12,56.22,56.11,56.2,87691.0,51.7875,51.8798,51.7783,51.8613,87691.0
2021-09-14 11:25:00,56.2,56.25,56.18,56.2,61116.0,51.8613,51.9075,51.8429,51.8613,61116.0
2021-09-14 11:30:00,56.2,56.22,56.17,56.22,44496.0,51.8613,51.8798,51.8336,51.8798,44496.0
2021-09-14 11:35:00,56.22,56.23,56.16,56.19,22916.0,51.8798,51.889,51.8244,51.8521,22916.0
2021-09-14 11:40:00,56.19,56.19,56.17,56.18,19200.0,51.8521,51.8521,51.8336,51.8429,19200.0
2021-09-14 11:45:00,56.18,56.18,56.14,56.16,25765.0,51.8429,51.8429,51.8059,51.8244,25765.0
2021-09-14 11:50:00,56.16,56.21,56.14,56.15,30421.0,51.8244,51.8705,51.8059,51.8152,30421.0
2021-09-14 11:55:00,56.15,56.19,56.14,56.16,26760.0,51.8152,51.8521,51.8059,51.8244,26760.0
2021-09-14 12:00:00,56.18,56.19,56.16,56.19,10005.0,51.8429,51.8521,51.8244,51.8521,10005.0
2021-09-14 12:05:00,56.19,56.21,56.17,56.17,18560.0,51.8521,51.8705,51.8336,51.8336,18560.0
2021-09-14 12:10:00,56.18,56.2,56.16,56.19,12253.0,51.8429,51.8613,51.8244,51.8521,12253.0
2021-09-14 12:15:00,56.19,56.19,56.16,56.18,18372.0,51.8521,51.8521,51.8244,51.8429,18372.0
2021-09-14 12:20:00,56.18,56.18,56.16,56.18,7940.0,51.8429,51.8429,51.8244,51.8429,7940.0
2021-09-14 12:25:00,56.18,56.18,56.15,56.16,20333.0,51.8429,51.8429,51.8152,51.8244,20333.0
2021-09-14 12:30:00,56.16,56.16,56.11,56.13,34585.0,51.8244,51.8244,51.7783,51.7967,34585.0
2021-09-14 12:35:00,56.13,56.16,56.1,56.1,27783.0,51.7967,51.8244,51.769,51.769,27783.0
2021-09-14 12:40:00,56.09,56.09,56.01,56.02,18336.0,51.7598,51.7598,51.686,51.6952,18336.0
2021-09-14 12:45:00,56.02,56.04,56.01,56.03,14113.0,51.6952,51.7137,51.686,51.7044,14113.0
2021-09-14 12:50:00,56.04,56.07,56.03,56.07,18540.0,51.7137,51.7413,51.7044,51.7413,18540.0
2021-09-14 12:55:00,56.07,56.07,56.01,56.02,18448.0,51.7413,51.7413,51.686,51.6952,18448.0
2021-09-14 13:00:00,56.02,56.06,56.0,56.01,19039.0,51.6952,51.7321,51.6768,51.686,19039.0
2021-09-14 13:05:00,56.01,56.04,55.91,55.93,195933.0,51.686,51.7137,51.5937,51.6122,195933.0
2021-09-14 13:10:00,55.93,55.93,55.87,55.88,20881.0,51.6122,51.6122,51.5568,51.566,20881.0
2021-09-14 13:15:00,55.88,55.89,55.87,55.89,15766.0,51.566,51.5752,51.5568,51.5752,15766.0
2021-09-14 13:20:00,55.89,55.96,55.88,55.95,15499.0,51.5752,51.6398,51.566,51.6306,15499.0
2021-09-14 13:25:00,55.95,55.99,55.93,55.97,27272.0,51.6306,51.6675,51.6122,51.6491,27272.0
2021-09-14 13:30:00,55.98,56.01,55.92,55.94,34726.0,51.6583,51.686,51.6029,51.6214,34726.0
2021-09-14 13:35:00,55.93,55.97,55.91,55.93,23907.0,51.6122,51.6491,51.5937,51.6122,23907.0
2021-09-14 13:40:00,55.94,55.94,55.9,55.91,18789.0,51.6214,51.6214,51.5845,51.5937,18789.0
2021-09-14 13:45:00,55.91,55.98,55.9,55.96,36771.0,51.5937,51.6583,51.5845,51.6398,36771.0
2021-09-14 13:50:00,55.96,56.0,55.95,55.98,24157.0,51.6398,51.6768,51.6306,51.6583,24157.0
2021-09-14 13:55:00,55.98,56.0,55.96,55.98,28506.0,51.6583,51.6768,51.6398,51.6583,28506.0
2021-09-14 14:00:00,55.98,55.99,55.93,55.93,28291.0,51.6583,51.6675,51.6122,51.6122,28291.0
2021-09-14 14:05:00,55.93,55.93,55.85,55.87,56347.0,51.6122,51.6122,51.5383,51.5568,56347.0
2021-09-14 14:10:00,55.86,55.92,55.85,55.9,50740.0,51.5476,51.6029,51.5383,51.5845,50740.0
2021-09-14 14:15:00,55.91,55.99,55.9,55.98,29180.0,51.5937,51.6675,51.5845,51.6583,29180.0
2021-09-14 14:20:00,55.98,56.0,55.95,56.0,30182.0,51.6583,51.6768,51.6306,51.6768,30182.0
2021-09-14 14:25:00,56.0,56.0,55.97,55.98,18591.0,51.6768,51.6768,51.6491,51.6583,18591.0
2021-09-14 14:30:00,55.98,56.03,55.98,56.02,31929.0,51.6583,51.7044,51.6583,51.6952,31929.0
2021-09-14 14:35:00,56.01,56.02,55.89,55.89,64318.0,51.686,51.6952,51.5752,51.5752,64318.0
2021-09-14 14:40:00,55.89,55.9,55.86,55.87,13231.0,51.5752,51.5845,51.5476,51.5568,13231.0
2021-09-14 14:45:00,55.87,55.96,55.87,55.95,43394.0,51.5568,51.6398,51.5568,51.6306,43394.0
2021-09-14 14:50:00,55.95,55.98,55.92,55.94,53121.0,51.6306,51.6583,51.6029,51.6214,53121.0
2021-09-14 14:55:00,55.94,55.98,55.93,55.98,85519.0,51.6214,51.6583,51.6122,51.6583,85519.0
2021-09-14 15:00:00,55.97,55.99,55.82,55.85,222978.0,51.6491,51.6675,51.5106,51.5383,222978.0
2021-09-14 15:05:00,55.85,55.95,55.84,55.88,205835.0,51.5383,51.6306,51.5291,51.566,205835.0
2021-09-14 15:10:00,55.87,55.87,55.77,55.79,125115.0,51.5568,51.5568,51.4645,51.483,125115.0
2021-09-14 15:15:00,55.79,55.88,55.74,55.87,152440.0,51.483,51.566,51.4368,51.5568,152440.0
2021-09-14 15:20:00,55.87,55.94,55.82,55.83,70580.0,51.5568,51.6214,51.5106,51.5199,70580.0
2021-09-14 15:25:00,55.84,55.86,55.81,55.82,54057.0,51.5291,51.5476,51.5014,51.5106,54057.0
2021-09-14 15:30:00,55.82,55.83,55.77,55.79,84683.0,51.5106,51.5199,51.4645,51.483,84683.0
2021-09-14 15:35:00,55.79,55.87,55.77,55.87,59087.0,51.483,51.5568,51.4645,51.5568,59087.0
2021-09-14 15:40:00,55.87,55.92,55.82,55.91,143751.0,51.5568,51.6029,51.5106,51.5937,143751.0
2021-09-14 15:45:00,55.91,55.93,55.86,55.9,126125.0,51.5937,51.6122,51.5476,51.5845,126125.0
2021-09-14 15:50:00,55.89,55.89,55.81,55.88,211646.0,51.5752,51.5752,51.5014,51.566,211646.0
2021-09-14 15:55:00,55.88,55.98,55.84,55.95,498233.0,51.566,51.6583,51.5291,51.6306,498233.0
2021-09-15 09:30:00,56.53,56.56,56.33,56.45,230580.0,52.1658,52.1935,51.9813,52.092,230580.0
2021-09-15 09:35:00,56.44,56.45,56.27,56.32,203874.0,52.0828,52.092,51.9259,51.972,203874.0
2021-09-15 09:40:00,56.31,56.35,56.19,56.27,95747.0,51.9628,51.9997,51.8521,51.9259,95747.0
2021-09-15 09:45:00,56.28,56.35,56.25,56.35,91926.0,51.9351,51.9997,51.9075,51.9997,91926.0
2021-09-15 09:50:00,56.35,56.42,56.33,56.37,57878.0,51.9997,52.0643,51.9813,52.0182,57878.0
2021-09-15 09:55:00,56.36,56.39,56.27,56.3,67878.0,52.009,52.0366,51.9259,51.9536,67878.0
2021-09-15 10:00:00,56.3,56.3,56.18,56.19,58357.0,51.9536,51.9536,51.8429,51.8521,58357.0
2021-09-15 10:05:00,56.19,56.37,56.17,56.35,67392.0,51.8521,52.0182,51.8336,51.9997,67392.0
2021-09-15 10:10:00,56.35,56.36,56.27,56.35,71404.0,51.9997,52.009,51.9259,51.9997,71404.0
2021-09-15 10:15:00,56.34,56.48,56.27,56.47,47968.0,51.9905,52.1197,51.9259,52.1105,47968.0
2021-09-15 10:20:00,56.47,56.5,56.43,56.45,77263.0,52.1105,52.1382,52.0736,52.092,77263.0
2021-09-15 10:25:00,56.45,56.45,56.35,56.39,53439.0,52.092,52.092,51.9997,52.0366,53439.0
2021-09-15 10:30:00,56.39,56.47,56.38,56.42,62136.0,52.0366,52.1105,52.0274,52.0643,62136.0
2021-09-15 10:35:00,56.42,56.43,56.33,56.34,48452.0,52.0643,52.0736,51.9813,51.9905,48452.0
2021-09-15 10:40:00,56.34,56.36,56.26,56.3,150764.0,51.9905,52.009,51.9167,51.9536,150764.0
2021-09-15 10:45:00,56.29,56.38,56.28,56.37,49550.0,51.9444,52.0274,51.9351,52.0182,49550.0
2021-09-15 10:50:00,56.36,56.37,56.28,56.3,57482.0,52.009,52.0182,51.9351,51.9536,57482.0
2021-09-15 10:55:00,56.29,56.31,56.23,56.28,120891.0,51.9444,51.9628,51.889,51.9351,120891.0
2021-09-15 11:00:00,56.29,56.29,56.27,56.29,64541.0,51.9444,51.9444,51.9259,51.9444,64541.0
2021-09-15 11:05:00,56.29,56.3,56.2,56.21,125087.0,51.9444,51.9536,51.8613,51.8705,125087.0
2021-09-15 11:10:00,56.22,56.22,56.13,56.18,99597.0,51.8798,51.8798,51.7967,51.8429,99597.0
2021-09-15 11:15:00,56.19,56.27,56.18,56.25,42455.0,51.8521,51.9259,51.8429,51.9075,42455.0
2021-09-15 11:20:00,56.25,56.31,56.25,56.3,42258.0,51.9075,51.9628,51.9075,51.9536,42258.0
2021-09-15 11:25:00,56.3,56.37,56.27,56.28,46906.0,51.9536,52.0182,51.9259,51.9351,46906.0
2021-09-15 11:30:00,56.29,56.31,56.16,56.18,149282.0,51.9444,51.9628,51.8244,51.8429,149282.0
2021-09-15 11:35:00,56.18,56.19,56.16,56.18,44815.0,51.8429,51.8521,51.8244,51.8429,44815.0
2021-09-15 11:40:00,56.17,56.18,56.16,56.17,20866.0,51.8336,51.8429,51.8244,51.8336,20866.0
2021-09-15 11:45:00,56.17,56.18,56.13,56.15,21836.0,51.8336,51.8429,51.7967,51.8152,21836.0
2021-09-15 11:50:00,56.15,56.24,56.14,56.23,41933.0,51.8152,51.8982,51.8059,51.889,41933.0
2021-09-15 11:55:00,56.23,56.23,56.15,56.18,21027.0,51.889,51.889,51.8152,51.8429,21027.0
2021-09-15 12:00:00,56.18,56.21,56.17,56.21,43323.0,51.8429,51.8705,51.8336,51.8705,43323.0
2021-09-15 12:05:00,56.2,56.21,56.18,56.19,36884.0,51.8613,51.8705,51.8429,51.8521,36884.0
2021-09-15 12:10:00,56.19,56.23,56.18,56.23,25120.0,51.8521,51.889,51.8429,51.889,25120.0
2021-09-15 12:15:00,56.23,56.24,56.2,56.21,41393.0,51.889,51.8982,51.8613,51.8705,41393.0
2021-09-15 12:20:00,56.21,56.23,56.19,56.23,29315.0,51.8705,51.889,51.8521,51.889,29315.0
2021-09-15 12:25:00,56.22,56.27,56.21,56.24,55979.0,51.8798,51.9259,51.8705,51.8982,55979.0
2021-09-15 12:30:00,56.25,56.27,56.22,56.27,37918.0,51.9075,51.9259,51.8798,51.9259,37918.0
2021-09-15 12:35:00,56.27,56.33,56.26,56.33,38331.0,51.9259,51.9813,51.9167,51.9813,38331.0
2021-09-15 12:40:00,56.33,56.43,56.32,56.42,61896.0,51.9813,52.0736,51.972,52.0643,61896.0
2021-09-15 12:45:00,56.42,56.42,56.38,56.39,38297.0,52.0643,52.0643,52.0274,52.0366,38297.0
2021-09-15 12:50:00,56.38,56.38,56.34,56.35,34406.0,52.0274,52.0274,51.9905,51.9997,34406.0
2021-09-15 12:55:00,56.35,56.36,56.32,56.32,54161.0,51.9997,52.009,51.972,51.972,54161.0
2021-09-15 13:00:00,56.33,56.39,56.32,56.39,29472.0,51.9813,52.0366,51.972,52.0366,29472.0
2021-09-15 13:05:00,56.39,56.44,56.38,56.41,65783.0,52.0366,52.0828,52.0274,52.0551,65783.0
2021-09-15 13:10:00,56.41,56.47,56.4,56.46,21999.0,52.0551,52.1105,52.0459,52.1012,21999.0
2021-09-15 13:15:00,56.46,56.46,56.45,56.46,7777.0,52.1012,52.1012,52.092,52.1012,7777.0
2021-09-15 13:20:00,56.46,56.46,56.42,56.45,19323.0,52.1012,52.1012,52.0643,52.092,19323.0
2021-09-15 13:25:00,56.46,56.46,56.42,56.43,19509.0,52.1012,52.1012,52.0643,52.0736,19509.0
2021-09-15 13:30:00,56.43,56.49,56.42,56.46,43673.0,52.0736,52.1289,52.0643,52.1012,43673.0
2021-09-15 13:35:00,56.46,56.48,56.45,56.48,25341.0,52.1012,52.1197,52.092,52.1197,25341.0
2021-09-15 13:40:00,56.48,56.49,56.46,56.48,59548.0,52.1197,52.1289,52.1012,52.1197,59548.0
2021-09-15 13:45:00,56.48,56.51,56.47,56.51,73645.0,52.1197,52.1474,52.1105,52.1474,73645.0
2021-09-15 13:50:00,56.51,56.54,56.5,56.53,51225.0,52.1474,52.1751,52.1382,52.1658,51225.0
2021-09-15 13:55:00,56.52,56.53,56.48,56.49,48317.0,52.1566,52.1658,52.1197,52.1289,48317.0
2021-09-15 14:00:00,56.49,56.52,56.48,56.52,60481.0,52.1289,52.1566,52.1197,52.1566,60481.0
2021-09-15 14:05:00,56.52,56.55,56.51,56.54,55093.0,52.1566,52.1843,52.1474,52.1751,55093.0
2021-09-15 14:10:00,56.53,56.54,56.49,56.5,41785.0,52.1658,52.1751,52.1289,52.1382,41785.0
2021-09-15 14:15:00,56.5,56.5,56.46,56.48,92497.0,52.1382,52.1382,52.1012,52.1197,92497.0
2021-09-15 14:20:00,56.48,56.51,56.47,56.5,68610.0,52.1197,52.1474,52.1105,52.1382,68610.0
2021-09-15 14:25:00,56.5,56.54,56.49,56.5,51790.0,52.1382,52.1751,52.1289,52.1382,51790.0
2021-09-15 14:30:00,56.49,56.56,56.49,56.55,45309.0,52.1289,52.1935,52.1289,52.1843,45309.0
2021-09-15 14:35:00,56.55,56.59,56.54,56.58,60432.0,52.1843,52.2212,52.1751,52.212,60432.0
2021-09-15 14:40:00,56.58,56.61,56.56,56.57,44657.0,52.212,52.2397,52.1935,52.2027,44657.0
2021-09-15 14:45:00,56.57,56.59,56.56,56.59,36315.0,52.2027,52.2212,52.1935,52.2212,36315.0
2021-09-15 14:50:00,56.58,56.59,56.56,56.57,36907.0,52.212,52.2212,52.1935,52.2027,36907.0
2021-09-15 14:55:00,56.57,56.58,56.55,56.58,25939.0,52.2027,52.212,52.1843,52.212,25939.0
2021-09-15 15:00:00,56.58,56.6,56.46,56.55,372931.0,52.212,52.2304,52.1012,52.1843,372931.0
2021-09-15 15:05:00,56.55,56.58,56.53,56.55,43599.0,52.1843,52.212,52.1658,52.1843,43599.0
2021-09-15 15:10:00,56.55,56.57,56.55,56.57,41950.0,52.1843,52.2027,52.1843,52.2027,41950.0
2021-09-15 15:15:00,56.57,56.58,56.55,56.57,49361.0,52.2027,52.212,52.1843,52.2027,49361.0
2021-09-15 15:20:00,56.57,56.57,56.49,56.51,35911.0,52.2027,52.2027,52.1289,52.1474,35911.0
2021-09-15 15:25:00,56.5,56.52,56.46,56.48,38408.0,52.1382,52.1566,52.1012,52.1197,38408.0
2021-09-15 15:30:00,56.48,56.51,56.47,56.5,53556.0,52.1197,52.1474,52.1105,52.1382,53556.0
2021-09-15 15:35:00,56.5,56.52,56.48,56.5,63758.0,52.1382,52.1566,52.1197,52.1382,63758.0
2021-09-15 15:40:00,56.5,56.52,56.49,56.52,78146.0,52.1382,52.1566,52.1289,52.1566,78146.0
2021-09-15 15:45:00,56.52,56.53,56.49,56.5,59251.0,52.1566,52.1658,52.1289,52.1382,59251.0
2021-09-15 15:50:00,56.51,56.51,56.44,56.46,129288.0,52.1474,52.1474,52.0828,52.1012,129288.0
2021-09-15 15:55:00,56.45,56.47,56.42,56.46,278717.0,52.092,52.1105,52.0643,52.1012,278717.0
2021-09-16 09:30:00,56.47,56.56,56.4,56.5,119482.0,52.1105,52.1935,52.0459,52.1382,119482.0
2021-09-16 09:35:00,56.51,56.6,56.43,56.45,84382.0,52.1474,52.2304,52.0736,52.092,84382.0
2021-09-16 09:40:00,56.44,56.48,56.32,56.33,32574.0,52.0828,52.1197,51.972,51.9813,32574.0
2021-09-16 09:45:00,56.33,56.4,56.21,56.25,34820.0,51.9813,52.0459,51.8705,51.9075,34820.0
2021-09-16 09:50:00,56.24,56.25,56.16,56.21,36054.0,51.8982,51.9075,51.8244,51.8705,36054.0
2021-09-16 09:55:00,56.21,56.25,56.17,56.17,45575.0,51.8705,51.9075,51.8336,51.8336,45575.0
2021-09-16 10:00:00,56.17,56.21,56.14,56.17,133593.0,51.8336,51.8705,51.8059,51.8336,133593.0
2021-09-16 10:05:00,56.17,56.28,56.16,56.25,60538.0,51.8336,51.9351,51.8244,51.9075,60538.0
2021-09-16 10:10:00,56.25,56.28,56.17,56.18,128789.0,51.9075,51.9351,51.8336,51.8429,128789.0
2021-09-16 10:15:00,56.18,56.21,56.11,56.12,27716.0,51.8429,51.8705,51.7783,51.7875,27716.0
2021-09-16 10:20:00,56.12,56.13,56.08,56.09,36578.0,51.7875,51.7967,51.7506,51.7598,36578.0
2021-09-16 10:25:00,56.09,56.16,56.05,56.15,33773.0,51.7598,51.8244,51.7229,51.8152,33773.0
2021-09-16 10:30:00,56.15,56.17,56.1,56.16,58885.0,51.8152,51.8336,51.769,51.8244,58885.0
2021-09-16 10:35:00,56.16,56.19,56.13,56.13,110218.0,51.8244,51.8521,51.7967,51.7967,110218.0
2021-09-16 10:40:00,56.12,56.13,56.06,56.09,57996.0,51.7875,51.7967,51.7321,51.7598,57996.0
2021-09-16 10:45:00,56.08,56.1,56.06,56.09,37941.0,51.7506,51.769,51.7321,51.7598,37941.0
2021-09-16 10:50:00,56.09,56.1,56.04,56.05,85030.0,51.7598,51.769,51.7137,51.7229,85030.0
2021-09-16 10:55:00,56.05,56.05,56.02,56.05,75291.0,51.7229,51.7229,51.6952,51.7229,75291.0
2021-09-16 11:00:00,56.05,56.11,56.04,56.07,43393.0,51.7229,51.7783,51.7137,51.7413,43393.0
2021-09-16 11:05:00,56.08,56.17,56.08,56.16,27588.0,51.7506,51.8336,51.7506,51.8244,27588.0
2021-09-16 11:10:00,56.15,56.19,56.14,56.16,34076.0,51.8152,51.8521,51.8059,51.8244,34076.0
2021-09-16 11:15:00,56.17,56.17,56.03,56.04,52291.0,51.8336,51.8336,51.7044,51.7137,52291.0
2021-09-16 11:20:00,56.03,56.08,56.03,56.08,41203.0,51.7044,51.7506,51.7044,51.7506,41203.0
2021-09-16 11:25:00,56.08,56.11,56.07,56.1,50768.0,51.7506,51.7783,51.7413,51.769,50768.0
2021-09-16 11:30:00,56.1,56.14,56.05,56.07,127061.0,51.769,51.8059,51.7229,51.7413,127061.0
2021-09-16 11:35:00,56.06,56.07,56.01,56.05,50482.0,51.7321,51.7413,51.686,51.7229,50482.0
2021-09-16 11:40:00,56.05,56.09,56.05,56.08,18219.0,51.7229,51.7598,51.7229,51.7506,18219.0
2021-09-16 11:45:00,56.09,56.1,56.07,56.1,20589.0,51.7598,51.769,51.7413,51.769,20589.0
2021-09-16 11:50:00,56.09,56.16,56.09,56.16,44330.0,51.7598,51.8244,51.7598,51.8244,44330.0
2021-09-16 11:55:00,56.16,56.17,56.13,56.16,15105.0,51.8244,51.8336,51.7967,51.8244,15105.0
2021-09-16 12:00:00,56.16,56.18,56.13,56.16,35548.0,51.8244,51.8429,51.7967,51.8244,35548.0
2021-09-16 12:05:00,56.16,56.21,56.16,56.21,29367.0,51.8244,51.8705,51.8244,51.8705,29367.0
2021-09-16 12:10:00,56.21,56.24,56.18,56.23,23348.0,51.8705,51.8982,51.8429,51.889,23348.0
2021-09-16 12:15:00,56.23,56.27,56.22,56.27,27654.0,51.889,51.9259,51.8798,51.9259,27654.0
2021-09-16 12:20:00,56.27,56.27,56.18,56.21,21658.0,51.9259,51.9259,51.8429,51.8705,21658.0
2021-09-16 12:25:00,56.2,56.21,56.19,56.2,13828.0,51.8613,51.8705,51.8521,51.8613,13828.0
2021-09-16 12:30:00,56.2,56.23,56.2,56.21,14238.0,51.8613,51.889,51.8613,51.8705,14238.0
2021-09-16 12:35:00,56.21,56.25,56.21,56.25,17908.0,51.8705,51.9075,51.8705,51.9075,17908.0
2021-09-16 12:40:00,56.25,56.27,56.23,56.26,16666.0,51.9075,51.9259,51.889,51.9167,16666.0
2021-09-16 12:45:00,56.26,56.28,56.26,56.27,18261.0,51.9167,51.9351,51.9167,51.9259,18261.0
2021-09-16 12:50:00,56.26,56.27,56.24,56.24,14275.0,51.9167,51.9259,51.8982,51.8982,14275.0
2021-09-16 12:55:00,56.25,56.25,56.22,56.23,19331.0,51.9075,51.9075,51.8798,51.889,19331.0
2021-09-16 13:00:00,56.23,56.23,56.21,56.22,10995.0,51.889,51.889,51.8705,51.8798,10995.0
2021-09-16 13:05:00,56.23,56.23,56.19,56.21,30381.0,51.889,51.889,51.8521,51.8705,30381.0
2021-09-16 13:10:00,56.21,56.21,56.19,56.2,16710.0,51.8705,51.8705,51.8521,51.8613,16710.0
2021-09-16 13:15:00,56.2,56.24,56.19,56.23,24923.0,51.8613,51.8982,51.8521,51.889,24923.0
2021-09-16 13:20:00,56.23,56.23,56.2,56.2,7439.0,51.889,51.889,51.8613,51.8613,7439.0
2021-09-16 13:25:00,56.21,56.21,56.18,56.18,8435.0,51.8705,51.8705,51.8429,51.8429,8435.0
2021-09-16 13:30:00,56.19,56.19,56.16,56.16,20229.0,51.8521,51.8521,51.8244,51.8244,20229.0
2021-09-16 13:35:00,56.16,56.17,56.15,56.15,10147.0,51.8244,51.8336,51.8152,51.8152,10147.0
2021-09-16 13:40:00,56.15,56.17,56.15,56.16,9415.0,51.8152,51.8336,51.8152,51.8244,9415.0
2021-09-16 13:45:00,56.16,56.19,56.16,56.19,33066.0,51.8244,51.8521,51.8244,51.8521,33066.0
2021-09-16 13:50:00,56.18,56.23,56.17,56.23,40199.0,51.8429,51.889,51.8336,51.889,40199.0
2021-09-16 13:55:00,56.22,56.26,56.22,56.26,12100.0,51.8798,51.9167,51.8798,51.9167,12100.0
2021-09-16 14:00:00,56.26,56.28,56.25,56.26,30417.0,51.9167,51.9351,51.9075,51.9167,30417.0
2021-09-16 14:05:00,56.25,56.28,56.25,56.28,12134.0,51.9075,51.9351,51.9075,51.9351,12134.0
2021-09-16 14:10:00,56.28,56.34,56.27,56.34,24262.0,51.9351,51.9905,51.9259,51.9905,24262.0
2021-09-16 14:15:00,56.34,56.38,56.33,56.38,28067.0,51.9905,52.0274,51.9813,52.0274,28067.0
2021-09-16 14:20:00,56.38,56.4,56.3,56.32,64772.0,52.0274,52.0459,51.9536,51.972,64772.0
2021-09-16 14:25:00,56.31,56.33,56.3,56.32,15426.0,51.9628,51.9813,51.9536,51.972,15426.0
2021-09-16 14:30:00,56.32,56.34,56.31,56.34,17168.0,51.972,51.9905,51.9628,51.9905,17168.0
2021-09-16 14:35:00,56.34,56.38,56.34,56.37,26308.0,51.9905,52.0274,51.9905,52.0182,26308.0
2021-09-16 14:40:00,56.37,56.37,56.35,56.37,21292.0,52.0182,52.0182,51.9997,52.0182,21292.0
2021-09-16 14:45:00,56.36,56.39,56.36,56.39,7662.0,52.009,52.0366,52.009,52.0366,7662.0
2021-09-16 14:50:00,56.39,56.42,56.38,56.42,26427.0,52.0366,52.0643,52.0274,52.0643,26427.0
2021-09-16 14:55:00,56.42,56.46,56.42,56.46,14024.0,52.0643,52.1012,52.0643,52.1012,14024.0
2021-09-16 15:00:00,56.46,56.5,56.46,56.5,26654.0,52.1012,52.1382,52.1012,52.1382,26654.0
2021-09-16 15:05:00,56.5,56.54,56.48,56.51,67619.0,52.1382,52.1751,52.1197,52.1474,67619.0
2021-09-16 15:10:00,56.52,56.54,56.49,56.52,37783.0,52.1566,52.1751,52.1289,52.1566,37783.0
2021-09-16 15:15:00,56.52,56.52,56.47,56.5,41112.0,52.1566,52.1566,52.1105,52.1382,41112.0
2021-09-16 15:20:00,56.5,56.51,56.49,56.51,13937.0,52.1382,52.1474,52.1289,52.1474,13937.0
2021-09-16 15:25:00,56.51,56.53,56.46,56.46,47924.0,52.1474,52.1658,52.1012,52.1012,47924.0
2021-09-16 15:30:00,56.47,56.49,56.46,56.48,29950.0,52.1105,52.1289,52.1012,52.1197,29950.0
2021-09-16 15:35:00,56.48,56.51,56.46,56.49,55957.0,52.1197,52.1474,52.1012,52.1289,55957.0
2021-09-16 15:40:00,56.48,56.7,56.48,56.69,664200.0,52.1197,52.3227,52.1197,52.3135,664200.0
2021-09-16 15:45:00,56.67,56.73,56.65,56.66,258306.0,52.295,52.3504,52.2766,52.2858,258306.0
2021-09-16 15:50:00,56.66,56.71,56.64,56.65,300991.0,52.2858,52.3319,52.2673,52.2766,300991.0
2021-09-16 15:55:00,56.65,56.66,56.57,56.61,338501.0,52.2766,52.2858,52.2027,52.2397,338501.0
2021-09-17 09:30:00,56.16,56.36,56.16,56.16,137506.0,51.8244,52.009,51.8244,51.8244,137506.0
2021-09-17 09:35:00,56.16,56.18,56.02,56.02,69770.0,51.8244,51.8429,51.6952,51.6952,69770.0
2021-09-17 09:40:00,56.03,56.21,56.01,56.14,21575.0,51.7044,51.8705,51.686,51.8059,21575.0
2021-09-17 09:45:00,56.12,56.14,55.98,55.99,350810.0,51.7875,51.8059,51.6583,51.6675,350810.0
2021-09-17 09:50:00,55.98,56.03,55.86,55.9,57924.0,51.6583,51.7044,51.5476,51.5845,57924.0
2021-09-17 09:55:00,55.91,55.97,55.8,55.82,197900.0,51.5937,51.6491,51.4922,51.5106,197900.0
2021-09-17 10:00:00,55.84,55.89,55.77,55.84,39344.0,51.5291,51.5752,51.4645,51.5291,39344.0
2021-09-17 10:05:00,55.83,55.86,55.77,55.84,105035.0,51.5199,51.5476,51.4645,51.5291,105035.0
2021-09-17 10:10:00,55.83,55.84,55.63,55.7,148447.0,51.5199,51.5291,51.3353,51.3999,148447.0
2021-09-17 10:15:00,55.7,55.7,55.59,55.64,30145.0,51.3999,51.3999,51.2984,51.3445,30145.0
2021-09-17 10:20:00,55.63,55.64,55.53,55.53,27245.0,51.3353,51.3445,51.243,51.243,27245.0
2021-09-17 10:25:00,55.53,55.67,55.5,55.64,50721.0,51.243,51.3722,51.2154,51.3445,50721.0
2021-09-17 10:30:00,55.63,55.63,55.5,55.53,41430.0,51.3353,51.3353,51.2154,51.243,41430.0
2021-09-17 10:35:00,55.54,55.54,55.43,55.48,34986.0,51.2523,51.2523,51.1508,51.1969,34986.0
2021-09-17 10:40:00,55.47,55.51,55.4,55.46,65834.0,51.1877,51.2246,51.1231,51.1784,65834.0
2021-09-17 10:45:00,55.46,55.46,55.35,55.39,181395.0,51.1784,51.1784,51.0769,51.1138,181395.0
2021-09-17 10:50:00,55.39,55.42,55.3,55.41,114475.0,51.1138,51.1415,51.0308,51.1323,114475.0
2021-09-17 10:55:00,55.41,55.43,55.31,55.34,52367.0,51.1323,51.1508,51.04,51.0677,52367.0
2021-09-17 11:00:00,55.34,55.35,55.25,55.28,37873.0,51.0677,51.0769,50.9847,51.0123,37873.0
2021-09-17 11:05:00,55.28,55.28,55.22,55.27,27641.0,51.0123,51.0123,50.957,51.0031,27641.0
2021-09-17 11:10:00,55.25,55.41,55.18,55.41,53755.0,50.9847,51.1323,50.9201,51.1323,53755.0
2021-09-17 11:15:00,55.41,55.41,55.28,55.3,29180.0,51.1323,51.1323,51.0123,51.0308,29180.0
2021-09-17 11:20:00,55.3,55.34,55.27,55.27,41554.0,51.0308,51.0677,51.0031,51.0031,41554.0
2021-09-17 11:25:00,55.27,55.32,55.17,55.24,66930.0,51.0031,51.0492,50.9108,50.9754,66930.0
2021-09-17 11:30:00,55.24,55.36,55.12,55.36,362588.0,50.9754,51.0862,50.8647,51.0862,362588.0
2021-09-17 11:35:00,55.38,55.42,55.36,55.37,29202.0,51.1046,51.1415,51.0862,51.0954,29202.0
2021-09-17 11:40:00,55.37,55.41,55.35,55.41,10049.0,51.0954,51.1323,51.0769,51.1323,10049.0
2021-09-17 11:45:00,55.4,55.49,55.4,55.49,16247.0,51.1231,51.2061,51.1231,51.2061,16247.0
2021-09-17 11:50:00,55.48,55.48,55.42,55.45,10541.0,51.1969,51.1969,51.1415,51.1692,10541.0
2021-09-17 11:55:00,55.45,55.56,55.45,55.55,11133.0,51.1692,51.2707,51.1692,51.2615,11133.0
2021-09-17 12:00:00,55.55,55.59,55.55,55.58,11716.0,51.2615,51.2984,51.2615,51.2892,11716.0
2021-09-17 12:05:00,55.58,55.61,55.57,55.61,25453.0,51.2892,51.3169,51.2799,51.3169,25453.0
2021-09-17 12:10:00,55.61,55.62,55.59,55.59,20272.0,51.3169,51.3261,51.2984,51.2984,20272.0
2021-09-17 12:15:00,55.59,55.68,55.58,55.63,56184.0,51.2984,51.3815,51.2892,51.3353,56184.0
2021-09-17 12:20:00,55.64,55.66,55.61,55.61,12376.0,51.3445,51.363,51.3169,51.3169,12376.0
2021-09-17 12:25:00,55.61,55.62,55.57,55.59,16467.0,51.3169,51.3261,51.2799,51.2984,16467.0
2021-09-17 12:30:00,55.59,55.62,55.59,55.61,7520.0,51.2984,51.3261,51.2984,51.3169,7520.0
2021-09-17 12:35:00,55.61,55.62,55.58,55.61,14083.0,51.3169,51.3261,51.2892,51.3169,14083.0
2021-09-17 12:40:00,55.59,55.59,55.51,55.51,12597.0,51.2984,51.2984,51.2246,51.2246,12597.0
2021-09-17 12:45:00,55.52,55.53,55.51,55.51,4410.0,51.2338,51.243,51.2246,51.2246,4410.0
2021-09-17 12:50:00,55.52,55.55,55.52,55.55,19134.0,51.2338,51.2615,51.2338,51.2615,19134.0
2021-09-17 12:55:00,55.55,55.57,55.52,55.56,14808.0,51.2615,51.2799,51.2338,51.2707,14808.0
2021-09-17 13:00:00,55.54,55.56,55.53,55.55,12351.0,51.2523,51.2707,51.243,51.2615,12351.0
2021-09-17 13:05:00,55.55,55.58,55.54,55.54,14378.0,51.2615,51.2892,51.2523,51.2523,14378.0
2021-09-17 13:10:00,55.54,55.56,55.52,55.54,20486.0,51.2523,51.2707,51.2338,51.2523,20486.0
2021-09-17 13:15:00,55.53,55.54,55.48,55.48,9361.0,51.243,51.2523,51.1969,51.1969,9361.0
2021-09-17 13:20:00,55.48,55.49,55.46,55.48,10612.0,51.1969,51.2061,51.1784,51.1969,10612.0
2021-09-17 13:25:00,55.47,55.53,55.46,55.53,25918.0,51.1877,51.243,51.1784,51.243,25918.0
2021-09-17 13:30:00,55.53,55.53,55.47,55.48,5181.0,51.243,51.243,51.1877,51.1969,5181.0
2021-09-17 13:35:00,55.5,55.51,55.47,55.49,6448.0,51.2154,51.2246,51.1877,51.2061,6448.0
2021-09-17 13:40:00,55.49,55.52,55.47,55.48,17559.0,51.2061,51.2338,51.1877,51.1969,17559.0
2021-09-17 13:45:00,55.48,55.49,55.4,55.4,13824.0,51.1969,51.2061,51.1231,51.1231,13824.0
2021-09-17 13:50:00,55.4,55.44,55.4,55.44,21230.0,51.1231,51.16,51.1231,51.16,21230.0
2021-09-17 13:55:00,55.45,55.46,55.43,55.43,8072.0,51.1692,51.1784,51.1508,51.1508,8072.0
2021-09-17 14:00:00,55.43,55.47,55.43,55.46,9615.0,51.1508,51.1877,51.1508,51.1784,9615.0
2021-09-17 14:05:00,55.46,55.53,55.46,55.53,41110.0,51.1784,51.243,51.1784,51.243,41110.0
2021-09-17 14:10:00,55.53,55.53,55.46,55.48,19388.0,51.243,51.243,51.1784,51.1969,19388.0
2021-09-17 14:15:00,55.47,55.51,55.45,55.48,23196.0,51.1877,51.2246,51.1692,51.1969,23196.0
2021-09-17 14:20:00,55.48,55.57,55.47,55.53,59972.0,51.1969,51.2799,51.1877,51.243,59972.0
2021-09-17 14:25:00,55.54,55.56,55.49,55.49,17742.0,51.2523,51.2707,51.2061,51.2061,17742.0
2021-09-17 14:30:00,55.49,55.51,55.46,55.51,26283.0,51.2061,51.2246,51.1784,51.2246,26283.0
2021-09-17 14:35:00,55.51,55.57,55.5,55.57,45346.0,51.2246,51.2799,51.2154,51.2799,45346.0
2021-09-17 14:40:00,55.57,55.63,55.56,55.59,39405.0,51.2799,51.3353,51.2707,51.2984,39405.0
2021-09-17 14:45:00,55.59,55.68,55.58,55.66,76614.0,51.2984,51.3815,51.2892,51.363,76614.0
2021-09-17 14:50:00,55.66,55.74,55.65,55.71,225045.0,51.363,51.4368,51.3538,51.4091,225045.0
2021-09-17 14:55:00,55.72,55.86,55.71,55.8,246254.0,51.4184,51.5476,51.4091,51.4922,246254.0
2021-09-17 15:00:00,55.81,55.84,55.75,55.77,188784.0,51.5014,51.5291,51.4461,51.4645,188784.0
2021-09-17 15:05:00,55.76,55.81,55.69,55.7,91184.0,51.4553,51.5014,51.3907,51.3999,91184.0
2021-09-17 15:10:00,55.7,55.72,55.62,55.62,37115.0,51.3999,51.4184,51.3261,51.3261,37115.0
2021-09-17 15:15:00,55.62,55.68,55.62,55.67,52836.0,51.3261,51.3815,51.3261,51.3722,52836.0
2021-09-17 15:20:00,55.68,55.68,55.64,55.67,23171.0,51.3815,51.3815,51.3445,51.3722,23171.0
2021-09-17 15:25:00,55.67,55.67,55.63,55.65,32231.0,51.3722,51.3722,51.3353,51.3538,32231.0
2021-09-17 15:30:00,55.64,55.66,55.57,55.65,79049.0,51.3445,51.363,51.2799,51.3538,79049.0
2021-09-17 15:35:00,55.65,55.73,55.64,55.72,23634.0,51.3538,51.4276,51.3445,51.4184,23634.0
2021-09-17 15:40:00,55.72,55.8,55.72,55.79,45919.0,51.4184,51.4922,51.4184,51.483,45919.0
2021-09-17 15:45:00,55.79,55.8,55.69,55.69,99417.0,51.483,51.4922,51.3907,51.3907,99417.0
2021-09-17 15:50:00,55.7,55.74,55.4,55.54,368001.0,51.3999,51.4368,51.1231,51.2523,368001.0
2021-09-17 15:55:00,55.54,55.67,55.53,55.56,487099.0,51.2523,51.3722,51.243,51.2707,487099.0
2021-09-20 09:30:00,56.17,56.58,56.08,56.57,600115.0,51.8336,52.212,51.7506,52.2027,600115.0
2021-09-20 09:35:00,56.57,56.71,56.5,56.71,248463.0,52.2027,52.3319,52.1382,52.3319,248463.0
2021-09-20 09:40:00,56.73,57.08,56.7,56.97,579244.0,52.3504,52.6734,52.3227,52.5719,579244.0
2021-09-20 09:45:00,56.97,57.16,56.91,57.05,451383.0,52.5719,52.7472,52.5165,52.6457,451383.0
2021-09-20 09:50:00,57.06,57.33,57.05,57.28,297985.0,52.6549,52.9041,52.6457,52.8579,297985.0
2021-09-20 09:55:00,57.29,57.43,57.24,57.35,241041.0,52.8672,52.9964,52.821,52.9225,241041.0
2021-09-20 10:00:00,57.35,57.35,57.06,57.15,156345.0,52.9225,52.9225,52.6549,52.738,156345.0
2021-09-20 10:05:00,57.15,57.25,57.08,57.11,342465.0,52.738,52.8302,52.6734,52.7011,342465.0
2021-09-20 10:10:00,57.11,57.35,57.1,57.32,369518.0,52.7011,52.9225,52.6918,52.8948,369518.0
2021-09-20 10:15:00,57.32,57.53,57.28,57.51,210506.0,52.8948,53.0886,52.8579,53.0702,210506.0
2021-09-20 10:20:00,57.5,57.65,57.45,57.62,244031.0,53.0609,53.1994,53.0148,53.1717,244031.0
2021-09-20 10:25:00,57.63,57.7,57.52,57.65,303231.0,53.1809,53.2455,53.0794,53.1994,303231.0
2021-09-20 10:30:00,57.64,57.71,57.53,57.7,200473.0,53.1901,53.2547,53.0886,53.2455,200473.0
2021-09-20 10:35:00,57.71,57.8,57.66,57.67,154429.0,53.2547,53.3378,53.2086,53.2178,154429.0
2021-09-20 10:40:00,57.67,57.68,57.55,57.62,156240.0,53.2178,53.2271,53.1071,53.1717,156240.0
2021-09-20 10:45:00,57.61,57.81,57.55,57.79,306845.0,53.1625,53.347,53.1071,53.3286,306845.0
2021-09-20 10:50:00,57.78,57.88,57.75,57.85,215066.0,53.3193,53.4116,53.2916,53.3839,215066.0
2021-09-20 10:55:00,57.84,57.91,57.79,57.87,199384.0,53.3747,53.4393,53.3286,53.4024,199384.0
2021-09-20 11:00:00,57.88,58.07,57.83,58.06,280268.0,53.4116,53.5869,53.3655,53.5777,280268.0
2021-09-20 11:05:00,58.05,58.16,58.03,58.12,390946.0,53.5685,53.67,53.55,53.6331,390946.0
2021-09-20 11:10:00,58.11,58.29,58.1,58.26,145310.0,53.6239,53.79,53.6146,53.7623,145310.0
2021-09-20 11:15:00,58.27,58.33,58.18,58.28,223226.0,53.7715,53.8269,53.6885,53.7807,223226.0
2021-09-20 11:20:00,58.28,58.33,58.21,58.28,153736.0,53.7807,53.8269,53.7161,53.7807,153736.0
2021-09-20 11:25:00,58.28,58.45,58.27,58.41,240676.0,53.7807,53.9376,53.7715,53.9007,240676.0
2021-09-20 11:30:00,58.42,58.58,58.36,58.51,201317.0,53.9099,54.0576,53.8546,53.993,201317.0
2021-09-20 11:35:00,58.5,58.5,58.3,58.34,196824.0,53.9837,53.9837,53.7992,53.8361,196824.0
2021-09-20 11:40:00,58.33,58.34,58.13,58.17,99001.0,53.8269,53.8361,53.6423,53.6792,99001.0
2021-09-20 11:45:00,58.17,58.23,58.15,58.21,99869.0,53.6792,53.7346,53.6608,53.7161,99869.0
2021-09-20 11:50:00,58.2,58.25,58.06,58.19,134769.0,53.7069,53.753,53.5777,53.6977,134769.0
2021-09-20 11:55:00,58.2,58.3,58.19,58.25,83027.0,53.7069,53.7992,53.6977,53.753,83027.0
2021-09-20 12:00:00,58.24,58.28,58.21,58.23,78123.0,53.7438,53.7807,53.7161,53.7346,78123.0
2021-09-20 12:05:00,58.23,58.24,58.06,58.14,64151.0,53.7346,53.7438,53.5777,53.6515,64151.0
2021-09-20 12:10:00,58.14,58.18,58.1,58.12,51665.0,53.6515,53.6885,53.6146,53.6331,51665.0
2021-09-20 12:15:00,58.12,58.12,58.04,58.04,69417.0,53.6331,53.6331,53.5593,53.5593,69417.0
2021-09-20 12:20:00,58.04,58.07,57.99,58.04,75300.0,53.5593,53.5869,53.5131,53.5593,75300.0
2021-09-20 12:25:00,58.04,58.1,57.99,58.04,108718.0,53.5593,53.6146,53.5131,53.5593,108718.0
2021-09-20 12:30:00,58.04,58.1,58.0,58.05,57151.0,53.5593,53.6146,53.5223,53.5685,57151.0
2021-09-20 12:35:00,58.06,58.12,58.05,58.1,41107.0,53.5777,53.6331,53.5685,53.6146,41107.0
2021-09-20 12:40:00,58.1,58.13,58.0,58.02,91976.0,53.6146,53.6423,53.5223,53.5408,91976.0
2021-09-20 12:45:00,58.02,58.06,57.96,58.01,77864.0,53.5408,53.5777,53.4854,53.5316,77864.0
2021-09-20 12:50:00,58.01,58.02,57.99,57.99,25001.0,53.5316,53.5408,53.5131,53.5131,25001.0
2021-09-20 12:55:00,57.98,57.99,57.93,57.95,76426.0,53.5039,53.5131,53.4578,53.4762,76426.0
2021-09-20 13:00:00,57.95,58.01,57.88,57.91,85587.0,53.4762,53.5316,53.4116,53.4393,85587.0
2021-09-20 13:05:00,57.91,57.91,57.82,57.83,105372.0,53.4393,53.4393,53.3562,53.3655,105372.0
2021-09-20 13:10:00,57.83,57.87,57.81,57.83,101286.0,53.3655,53.4024,53.347,53.3655,101286.0
2021-09-20 13:15:00,57.82,57.83,57.7,57.72,83688.0,53.3562,53.3655,53.2455,53.264,83688.0
2021-09-20 13:20:00,57.72,57.73,57.68,57.72,34612.0,53.264,53.2732,53.2271,53.264,34612.0
2021-09-20 13:25:00,57.72,57.74,57.68,57.73,123917.0,53.264,53.2824,53.2271,53.2732,123917.0
2021-09-20 13:30:00,57.73,57.77,57.7,57.75,71479.0,53.2732,53.3101,53.2455,53.2916,71479.0
2021-09-20 13:35:00,57.74,57.93,57.74,57.91,103048.0,53.2824,53.4578,53.2824,53.4393,103048.0
2021-09-20 13:40:00,57.9,58.07,57.89,57.96,362055.0,53.4301,53.5869,53.4208,53.4854,362055.0
2021-09-20 13:45:00,57.96,58.04,57.94,58.03,101354.0,53.4854,53.5593,53.467,53.55,101354.0
2021-09-20 13:50:00,58.03,58.2,58.02,58.05,255076.0,53.55,53.7069,53.5408,53.5685,255076.0
2021-09-20 13:55:00,58.05,58.1,58.04,58.06,42626.0,53.5685,53.6146,53.5593,53.5777,42626.0
2021-09-20 14:00:00,58.06,58.08,58.0,58.04,139918.0,53.5777,53.5962,53.5223,53.5593,139918.0
2021-09-20 14:05:00,58.04,58.06,57.99,58.01,71814.0,53.5593,53.5777,53.5131,53.5316,71814.0
2021-09-20 14:10:00,58.0,58.02,57.99,58.01,54640.0,53.5223,53.5408,53.5131,53.5316,54640.0
2021-09-20 14:15:00,58.01,58.04,57.99,58.01,37878.0,53.5316,53.5593,53.5131,53.5316,37878.0
2021-09-20 14:20:00,58.01,58.02,57.98,57.99,83333.0,53.5316,53.5408,53.5039,53.5131,83333.0
2021-09-20 14:25:00,57.99,58.03,57.98,58.03,113896.0,53.5131,53.55,53.5039,53.55,113896.0
2021-09-20 14:30:00,58.03,58.13,58.02,58.08,250560.0,53.55,53.6423,53.5408,53.5962,250560.0
2021-09-20 14:35:00,58.07,58.07,58.04,58.05,71634.0,53.5869,53.5869,53.5593,53.5685,71634.0
2021-09-20 14:40:00,58.05,58.11,58.05,58.11,214437.0,53.5685,53.6239,53.5685,53.6239,214437.0
2021-09-20 14:45:00,58.11,58.13,58.08,58.1,143915.0,53.6239,53.6423,53.5962,53.6146,143915.0
2021-09-20 14:50:00,58.09,58.13,58.05,58.05,74641.0,53.6054,53.6423,53.5685,53.5685,74641.0
2021-09-20 14:55:00,58.05,58.1,58.05,58.05,85033.0,53.5685,53.6146,53.5685,53.5685,85033.0
2021-09-20 15:00:00,58.06,58.17,58.05,58.17,162487.0,53.5777,53.6792,53.5685,53.6792,162487.0
2021-09-20 15:05:00,58.16,58.17,58.08,58.14,181353.0,53.67,53.6792,53.5962,53.6515,181353.0
2021-09-20 15:10:00,58.14,58.17,58.1,58.12,119684.0,53.6515,53.6792,53.6146,53.6331,119684.0
2021-09-20 15:15:00,58.12,58.12,57.93,57.96,274043.0,53.6331,53.6331,53.4578,53.4854,274043.0
2021-09-20 15:20:00,57.96,58.08,57.95,58.02,151972.0,53.4854,53.5962,53.4762,53.5408,151972.0
2021-09-20 15:25:00,58.02,58.05,57.98,58.05,124868.0,53.5408,53.5685,53.5039,53.5685,124868.0
2021-09-20 15:30:00,58.05,58.18,58.05,58.15,153558.0,53.5685,53.6885,53.5685,53.6608,153558.0
2021-09-20 15:35:00,58.15,58.2,58.05,58.06,239840.0,53.6608,53.7069,53.5685,53.5777,239840.0
2021-09-20 15:40:00,58.06,58.14,58.05,58.11,270158.0,53.5777,53.6515,53.5685,53.6239,270158.0
2021-09-20 15:45:00,58.11,58.22,58.09,58.22,279500.0,53.6239,53.7254,53.6054,53.7254,279500.0
2021-09-20 15:50:00,58.22,58.45,58.22,58.45,690503.0,53.7254,53.9376,53.7254,53.9376,690503.0
2021-09-20 15:55:00,58.45,58.6,58.44,58.51,1202935.0,53.9376,54.076,53.9284,53.993,1202935.0
2021-09-21 09:30:00,58.86,58.99,58.63,58.69,329587.0,54.316,54.4359,54.1037,54.1591,329587.0
2021-09-21 09:35:00,58.69,58.86,58.69,58.84,81775.0,54.1591,54.316,54.1591,54.2975,81775.0
2021-09-21 09:40:00,58.85,59.16,58.85,59.16,364262.0,54.3067,54.5928,54.3067,54.5928,364262.0
2021-09-21 09:45:00,59.16,59.31,59.11,59.26,187919.0,54.5928,54.7312,54.5467,54.6851,187919.0
2021-09-21 09:50:00,59.28,59.39,59.21,59.32,206398.0,54.7035,54.805,54.6389,54.7404,206398.0
2021-09-21 09:55:00,59.33,59.41,59.09,59.1,204693.0,54.7497,54.8235,54.5282,54.5374,204693.0
2021-09-21 10:00:00,59.1,59.25,59.09,59.18,246247.0,54.5374,54.6758,54.5282,54.6113,246247.0
2021-09-21 10:05:00,59.17,59.23,59.14,59.16,114140.0,54.602,54.6574,54.5743,54.5928,114140.0
2021-09-21 10:10:00,59.16,59.24,59.14,59.22,110942.0,54.5928,54.6666,54.5743,54.6482,110942.0
2021-09-21 10:15:00,59.22,59.29,59.08,59.17,203267.0,54.6482,54.7128,54.519,54.602,203267.0
2021-09-21 10:20:00,59.18,59.25,59.16,59.22,48879.0,54.6113,54.6758,54.5928,54.6482,48879.0
2021-09-21 10:25:00,59.23,59.3,59.22,59.29,70272.0,54.6574,54.722,54.6482,54.7128,70272.0
2021-09-21 10:30:00,59.31,59.34,59.23,59.29,78218.0,54.7312,54.7589,54.6574,54.7128,78218.0
2021-09-21 10:35:00,59.28,59.31,59.19,59.3,93143.0,54.7035,54.7312,54.6205,54.722,93143.0
2021-09-21 10:40:00,59.31,59.43,59.29,59.39,141562.0,54.7312,54.842,54.7128,54.805,141562.0
2021-09-21 10:45:00,59.39,59.4,59.18,59.2,126793.0,54.805,54.8143,54.6113,54.6297,126793.0
2021-09-21 10:50:00,59.2,59.21,59.07,59.11,100733.0,54.6297,54.6389,54.5097,54.5467,100733.0
2021-09-21 10:55:00,59.11,59.17,59.09,59.16,69854.0,54.5467,54.602,54.5282,54.5928,69854.0
2021-09-21 11:00:00,59.17,59.17,59.04,59.08,60080.0,54.602,54.602,54.4821,54.519,60080.0
2021-09-21 11:05:00,59.08,59.17,59.08,59.16,131055.0,54.519,54.602,54.519,54.5928,131055.0
2021-09-21 11:10:00,59.16,59.23,59.13,59.23,65874.0,54.5928,54.6574,54.5651,54.6574,65874.0
2021-09-21 11:15:00,59.22,59.26,59.18,59.2,53180.0,54.6482,54.6851,54.6113,54.6297,53180.0
2021-09-21 11:20:00,59.19,59.29,59.18,59.25,92024.0,54.6205,54.7128,54.6113,54.6758,92024.0
2021-09-21 11:25:00,59.25,59.3,59.24,59.28,65861.0,54.6758,54.722,54.6666,54.7035,65861.0
2021-09-21 11:30:00,59.29,59.4,59.27,59.39,53617.0,54.7128,54.8143,54.6943,54.805,53617.0
2021-09-21 11:35:00,59.38,59.39,59.34,59.34,30537.0,54.7958,54.805,54.7589,54.7589,30537.0
2021-09-21 11:40:00,59.35,59.39,59.31,59.39,31394.0,54.7681,54.805,54.7312,54.805,31394.0
2021-09-21 11:45:00,59.39,59.47,59.38,59.46,38279.0,54.805,54.8789,54.7958,54.8696,38279.0
2021-09-21 11:50:00,59.47,59.49,59.37,59.38,38034.0,54.8789,54.8973,54.7866,54.7958,38034.0
2021-09-21 11:55:00,59.39,59.39,59.31,59.33,38618.0,54.805,54.805,54.7312,54.7497,38618.0
2021-09-21 12:00:00,59.33,59.42,59.3,59.42,107934.0,54.7497,54.8327,54.722,54.8327,107934.0
2021-09-21 12:05:00,59.42,59.45,59.38,59.41,33058.0,54.8327,54.8604,54.7958,54.8235,33058.0
2021-09-21 12:10:00,59.42,59.51,59.41,59.48,56426.0,54.8327,54.9158,54.8235,54.8881,56426.0
2021-09-21 12:15:00,59.49,59.51,59.35,59.37,87446.0,54.8973,54.9158,54.7681,54.7866,87446.0
2021-09-21 12:20:00,59.38,59.41,59.37,59.38,52793.0,54.7958,54.8235,54.7866,54.7958,52793.0
2021-09-21 12:25:00,59.37,59.4,59.31,59.32,136298.0,54.7866,54.8143,54.7312,54.7404,136298.0
2021-09-21 12:30:00,59.32,59.34,59.26,59.3,91673.0,54.7404,54.7589,54.6851,54.722,91673.0
2021-09-21 12:35:00,59.3,59.33,59.29,59.32,44512.0,54.722,54.7497,54.7128,54.7404,44512.0
2021-09-21 12:40:00,59.32,59.33,59.26,59.27,29140.0,54.7404,54.7497,54.6851,54.6943,29140.0
2021-09-21 12:45:00,59.27,59.27,59.19,59.2,60670.0,54.6943,54.6943,54.6205,54.6297,60670.0
2021-09-21 12:50:00,59.19,59.19,59.12,59.12,27991.0,54.6205,54.6205,54.5559,54.5559,27991.0
2021-09-21 12:55:00,59.11,59.15,59.09,59.15,111500.0,54.5467,54.5836,54.5282,54.5836,111500.0
2021-09-21 13:00:00,59.14,59.14,59.03,59.08,57295.0,54.5743,54.5743,54.4728,54.519,57295.0
2021-09-21 13:05:00,59.08,59.12,59.06,59.06,36117.0,54.519,54.5559,54.5005,54.5005,36117.0
2021-09-21 13:10:00,59.05,59.09,59.03,59.08,15260.0,54.4913,54.5282,54.4728,54.519,15260.0
2021-09-21 13:15:00,59.08,59.09,59.04,59.09,32654.0,54.519,54.5282,54.4821,54.5282,32654.0
2021-09-21 13:20:00,59.09,59.11,59.04,59.04,35276.0,54.5282,54.5467,54.4821,54.4821,35276.0
2021-09-21 13:25:00,59.03,59.06,59.0,59.04,27578.0,54.4728,54.5005,54.4451,54.4821,27578.0
2021-09-21 13:30:00,59.04,59.04,59.0,59.01,26665.0,54.4821,54.4821,54.4451,54.4544,26665.0
2021-09-21 13:35:00,59.0,59.03,58.98,59.02,34782.0,54.4451,54.4728,54.4267,54.4636,34782.0
2021-09-21 13:40:00,59.02,59.07,59.0,59.06,23637.0,54.4636,54.5097,54.4451,54.5005,23637.0
2021-09-21 13:45:00,59.06,59.08,58.96,58.97,71870.0,54.5005,54.519,54.4082,54.4175,71870.0
2021-09-21 13:50:00,58.97,59.0,58.9,58.91,54769.0,54.4175,54.4451,54.3529,54.3621,54769.0
2021-09-21 13:55:00,58.91,58.92,58.86,58.92,77108.0,54.3621,54.3713,54.316,54.3713,77108.0
2021-09-21 14:00:00,58.92,58.97,58.92,58.93,43289.0,54.3713,54.4175,54.3713,54.3806,43289.0
2021-09-21 14:05:00,58.93,58.95,58.89,58.94,61012.0,54.3806,54.399,54.3436,54.3898,61012.0
2021-09-21 14:10:00,58.93,59.02,58.91,59.01,78393.0,54.3806,54.4636,54.3621,54.4544,78393.0
2021-09-21 14:15:00,59.01,59.05,58.99,59.01,89986.0,54.4544,54.4913,54.4359,54.4544,89986.0
2021-09-21 14:20:00,59.0,59.06,59.0,59.03,55099.0,54.4451,54.5005,54.4451,54.4728,55099.0
2021-09-21 14:25:00,59.04,59.04,59.0,59.01,21437.0,54.4821,54.4821,54.4451,54.4544,21437.0
2021-09-21 14:30:00,59.02,59.15,59.02,59.14,48423.0,54.4636,54.5836,54.4636,54.5743,48423.0
2021-09-21 14:35:00,59.14,59.14,59.04,59.05,48403.0,54.5743,54.5743,54.4821,54.4913,48403.0
2021-09-21 14:40:00,59.06,59.08,59.03,59.03,28075.0,54.5005,54.519,54.4728,54.4728,28075.0
2021-09-21 14:45:00,59.02,59.05,59.0,59.04,21968.0,54.4636,54.4913,54.4451,54.4821,21968.0
2021-09-21 14:50:00,59.05,59.15,59.04,59.08,59271.0,54.4913,54.5836,54.4821,54.519,59271.0
2021-09-21 14:55:00,59.08,59.09,59.05,59.06,30761.0,54.519,54.5282,54.4913,54.5005,30761.0
2021-09-21 15:00:00,59.06,59.12,59.06,59.07,47433.0,54.5005,54.5559,54.5005,54.5097,47433.0
2021-09-21 15:05:00,59.07,59.08,59.03,59.04,69188.0,54.5097,54.519,54.4728,54.4821,69188.0
2021-09-21 15:10:00,59.04,59.18,59.02,59.17,96258.0,54.4821,54.6113,54.4636,54.602,96258.0
2021-09-21 15:15:00,59.18,59.22,59.12,59.13,128531.0,54.6113,54.6482,54.5559,54.5651,128531.0
2021-09-21 15:20:00,59.14,59.19,59.13,59.18,33097.0,54.5743,54.6205,54.5651,54.6113,33097.0
2021-09-21 15:25:00,59.18,59.22,59.17,59.18,84421.0,54.6113,54.6482,54.602,54.6113,84421.0
2021-09-21 15:30:00,59.18,59.21,59.15,59.2,140409.0,54.6113,54.6389,54.5836,54.6297,140409.0
2021-09-21 15:35:00,59.2,59.23,59.17,59.22,101713.0,54.6297,54.6574,54.602,54.6482,101713.0
2021-09-21 15:40:00,59.22,59.27,59.19,59.22,100005.0,54.6482,54.6943,54.6205,54.6482,100005.0
2021-09-21 15:45:00,59.22,59.24,59.19,59.2,221006.0,54.6482,54.6666,54.6205,54.6297,221006.0
2021-09-21 15:50:00,59.21,59.23,59.2,59.21,228361.0,54.6389,54.6574,54.6297,54.6389,228361.0
2021-09-21 15:55:00,59.21,59.21,59.1,59.13,494189.0,54.6389,54.6389,54.5374,54.5651,494189.0
2021-09-22 09:30:00,58.67,58.75,58.45,58.47,233148.0,54.1406,54.2144,53.9376,53.9561,233148.0
2021-09-22 09:35:00,58.46,58.53,58.35,58.38,81970.0,53.9468,54.0114,53.8453,53.873,81970.0
2021-09-22 09:40:00,58.38,58.46,58.32,58.42,65038.0,53.873,53.9468,53.8176,53.9099,65038.0
2021-09-22 09:45:00,58.42,58.46,58.24,58.24,177830.0,53.9099,53.9468,53.7438,53.7438,177830.0
2021-09-22 09:50:00,58.24,58.32,58.21,58.32,98517.0,53.7438,53.8176,53.7161,53.8176,98517.0
2021-09-22 09:55:00,58.32,58.51,58.31,58.45,82533.0,53.8176,53.993,53.8084,53.9376,82533.0
2021-09-22 10:00:00,58.47,58.61,58.43,58.57,62996.0,53.9561,54.0853,53.9192,54.0483,62996.0
2021-09-22 10:05:00,58.57,58.64,58.52,58.54,54025.0,54.0483,54.1129,54.0022,54.0207,54025.0
2021-09-22 10:10:00,58.55,58.6,58.47,58.48,56306.0,54.0299,54.076,53.9561,53.9653,56306.0
2021-09-22 10:15:00,58.48,58.61,58.48,58.61,65331.0,53.9653,54.0853,53.9653,54.0853,65331.0
2021-09-22 10:20:00,58.63,58.72,58.62,58.64,43207.0,54.1037,54.1868,54.0945,54.1129,43207.0
2021-09-22 10:25:00,58.64,58.77,58.6,58.74,42796.0,54.1129,54.2329,54.076,54.2052,42796.0
2021-09-22 10:30:00,58.75,58.81,58.73,58.75,35001.0,54.2144,54.2698,54.196,54.2144,35001.0
2021-09-22 10:35:00,58.75,58.78,58.7,58.75,56320.0,54.2144,54.2421,54.1683,54.2144,56320.0
2021-09-22 10:40:00,58.76,58.8,58.65,58.66,62381.0,54.2237,54.2606,54.1222,54.1314,62381.0
2021-09-22 10:45:00,58.67,58.69,58.58,58.66,55680.0,54.1406,54.1591,54.0576,54.1314,55680.0
2021-09-22 10:50:00,58.65,58.68,58.59,58.6,101352.0,54.1222,54.1499,54.0668,54.076,101352.0
2021-09-22 10:55:00,58.61,58.65,58.6,58.61,27682.0,54.0853,54.1222,54.076,54.0853,27682.0
2021-09-22 11:00:00,58.61,58.72,58.6,58.72,41120.0,54.0853,54.1868,54.076,54.1868,41120.0
2021-09-22 11:05:00,58.72,58.78,58.72,58.77,27886.0,54.1868,54.2421,54.1868,54.2329,27886.0
2021-09-22 11:10:00,58.76,58.79,58.73,58.76,53216.0,54.2237,54.2514,54.196,54.2237,53216.0
2021-09-22 11:15:00,58.76,58.77,58.64,58.66,37990.0,54.2237,54.2329,54.1129,54.1314,37990.0
2021-09-22 11:20:00,58.67,58.73,58.66,58.69,66912.0,54.1406,54.196,54.1314,54.1591,66912.0
2021-09-22 11:25:00,58.69,58.8,58.67,58.76,92043.0,54.1591,54.2606,54.1406,54.2237,92043.0
2021-09-22 11:30:00,58.76,58.87,58.75,58.8,72848.0,54.2237,54.3252,54.2144,54.2606,72848.0
2021-09-22 11:35:00,58.8,58.93,58.8,58.92,37522.0,54.2606,54.3806,54.2606,54.3713,37522.0
2021-09-22 11:40:00,58.92,59.0,58.92,58.98,42289.0,54.3713,54.4451,54.3713,54.4267,42289.0
2021-09-22 11:45:00,58.98,59.03,58.96,58.99,79659.0,54.4267,54.4728,54.4082,54.4359,79659.0
2021-09-22 11:50:00,58.97,59.07,58.97,59.03,67818.0,54.4175,54.5097,54.4175,54.4728,67818.0
2021-09-22 11:55:00,59.02,59.08,59.02,59.03,25892.0,54.4636,54.519,54.4636,54.4728,25892.0
2021-09-22 12:00:00,59.02,59.04,58.99,59.03,18830.0,54.4636,54.4821,54.4359,54.4728,18830.0
2021-09-22 12:05:00,59.04,59.07,59.03,59.05,27236.0,54.4821,54.5097,54.4728,54.4913,27236.0
2021-09-22 12:10:00,59.05,59.06,59.01,59.03,30019.0,54.4913,54.5005,54.4544,54.4728,30019.0
2021-09-22 12:15:00,59.03,59.04,59.01,59.03,13719.0,54.4728,54.4821,54.4544,54.4728,13719.0
2021-09-22 12:20:00,59.03,59.05,58.98,59.0,36064.0,54.4728,54.4913,54.4267,54.4451,36064.0
2021-09-22 12:25:00,59.0,59.02,58.98,59.0,22856.0,54.4451,54.4636,54.4267,54.4451,22856.0
2021-09-22 12:30:00,59.0,59.03,58.98,58.99,23269.0,54.4451,54.4728,54.4267,54.4359,23269.0
2021-09-22 12:35:00,58.99,59.01,58.98,58.98,19938.0,54.4359,54.4544,54.4267,54.4267,19938.0
2021-09-22 12:40:00,58.99,59.0,58.96,58.96,20397.0,54.4359,54.4451,54.4082,54.4082,20397.0
2021-09-22 12:45:00,58.96,58.96,58.91,58.93,15958.0,54.4082,54.4082,54.3621,54.3806,15958.0
2021-09-22 12:50:00,58.93,58.95,58.92,58.93,33228.0,54.3806,54.399,54.3713,54.3806,33228.0
2021-09-22 12:55:00,58.93,58.95,58.89,58.93,34928.0,54.3806,54.399,54.3436,54.3806,34928.0
2021-09-22 13:00:00,58.92,58.93,58.9,58.93,22556.0,54.3713,54.3806,54.3529,54.3806,22556.0
2021-09-22 13:05:00,58.94,58.95,58.91,58.92,20271.0,54.3898,54.399,54.3621,54.3713,20271.0
2021-09-22 13:10:00,58.92,58.93,58.9,58.9,13965.0,54.3713,54.3806,54.3529,54.3529,13965.0
2021-09-22 13:15:00,58.9,58.92,58.9,58.9,17852.0,54.3529,54.3713,54.3529,54.3529,17852.0
2021-09-22 13:20:00,58.9,58.95,58.89,58.94,90564.0,54.3529,54.399,54.3436,54.3898,90564.0
2021-09-22 13:25:00,58.94,58.95,58.85,58.86,38539.0,54.3898,54.399,54.3067,54.316,38539.0
2021-09-22 13:30:00,58.86,58.88,58.83,58.87,33480.0,54.316,54.3344,54.2883,54.3252,33480.0
2021-09-22 13:35:00,58.87,58.9,58.85,58.89,175997.0,54.3252,54.3529,54.3067,54.3436,175997.0
2021-09-22 13:40:00,58.89,58.9,58.83,58.86,50656.0,54.3436,54.3529,54.2883,54.316,50656.0
2021-09-22 13:45:00,58.87,58.87,58.76,58.77,30983.0,54.3252,54.3252,54.2237,54.2329,30983.0
2021-09-22 13:50:00,58.77,58.78,58.72,58.74,19782.0,54.2329,54.2421,54.1868,54.2052,19782.0
2021-09-22 13:55:00,58.74,58.77,58.71,58.72,17188.0,54.2052,54.2329,54.1775,54.1868,17188.0
2021-09-22 14:00:00,58.72,58.9,58.67,58.89,57003.0,54.1868,54.3529,54.1406,54.3436,57003.0
2021-09-22 14:05:00,58.91,58.93,58.81,58.89,95618.0,54.3621,54.3806,54.2698,54.3436,95618.0
2021-09-22 14:10:00,58.9,59.0,58.89,59.0,47114.0,54.3529,54.4451,54.3436,54.4451,47114.0
2021-09-22 14:15:00,59.0,59.03,58.98,59.0,67614.0,54.4451,54.4728,54.4267,54.4451,67614.0
2021-09-22 14:20:00,59.01,59.03,58.92,58.94,148326.0,54.4544,54.4728,54.3713,54.3898,148326.0
2021-09-22 14:25:00,58.94,58.95,58.89,58.94,43127.0,54.3898,54.399,54.3436,54.3898,43127.0
2021-09-22 14:30:00,58.95,59.01,58.93,58.97,56827.0,54.399,54.4544,54.3806,54.4175,56827.0
2021-09-22 14:35:00,58.98,58.98,58.8,58.82,45084.0,54.4267,54.4267,54.2606,54.279,45084.0
2021-09-22 14:40:00,58.81,58.89,58.78,58.84,67657.0,54.2698,54.3436,54.2421,54.2975,67657.0
2021-09-22 14:45:00,58.83,58.86,58.78,58.78,36362.0,54.2883,54.316,54.2421,54.2421,36362.0
2021-09-22 14:50:00,58.77,58.85,58.73,58.83,57458.0,54.2329,54.3067,54.196,54.2883,57458.0
2021-09-22 14:55:00,58.83,58.84,58.79,58.8,27839.0,54.2883,54.2975,54.2514,54.2606,27839.0
2021-09-22 15:00:00,58.8,58.8,58.75,58.77,54556.0,54.2606,54.2606,54.2144,54.2329,54556.0
2021-09-22 15:05:00,58.76,58.82,58.74,58.82,26251.0,54.2237,54.279,54.2052,54.279,26251.0
2021-09-22 15:10:00,58.82,58.84,58.8,58.8,48995.0,54.279,54.2975,54.2606,54.2606,48995.0
2021-09-22 15:15:00,58.8,58.9,58.78,58.9,69618.0,54.2606,54.3529,54.2421,54.3529,69618.0
2021-09-22 15:20:00,58.89,58.96,58.88,58.91,50904.0,54.3436,54.4082,54.3344,54.3621,50904.0
2021-09-22 15:25:00,58.91,58.92,58.86,58.88,84339.0,54.3621,54.3713,54.316,54.3344,84339.0
2021-09-22 15:30:00,58.88,58.89,58.72,58.74,34544.0,54.3344,54.3436,54.1868,54.2052,34544.0
2021-09-22 15:35:00,58.75,58.81,58.72,58.79,64595.0,54.2144,54.2698,54.1868,54.2514,64595.0
2021-09-22 15:40:00,58.79,58.81,58.71,58.72,62417.0,54.2514,54.2698,54.1775,54.1868,62417.0
2021-09-22 15:45:00,58.72,58.8,58.71,58.73,109869.0,54.1868,54.2606,54.1775,54.196,109869.0
2021-09-22 15:50:00,58.73,58.83,58.71,58.8,278088.0,54.196,54.2883,54.1775,54.2606,278088.0
2021-09-22 15:55:00,58.8,58.83,58.72,58.75,404646.0,54.2606,54.2883,54.1868,54.2144,404646.0
2021-09-23 09:30:00,59.24,59.49,59.24,59.42,186232.0,54.6666,54.8973,54.6666,54.8327,186232.0
2021-09-23 09:35:00,59.44,59.54,59.42,59.47,49103.0,54.8512,54.9435,54.8327,54.8789,49103.0
2021-09-23 09:40:00,59.47,59.53,59.31,59.31,69059.0,54.8789,54.9342,54.7312,54.7312,69059.0
2021-09-23 09:45:00,59.31,59.46,59.29,59.38,34870.0,54.7312,54.8696,54.7128,54.7958,34870.0
2021-09-23 09:50:00,59.38,59.4,59.29,59.37,44644.0,54.7958,54.8143,54.7128,54.7866,44644.0
2021-09-23 09:55:00,59.37,59.54,59.37,59.53,144939.0,54.7866,54.9435,54.7866,54.9342,144939.0
2021-09-23 10:00:00,59.53,59.59,59.47,59.58,134962.0,54.9342,54.9896,54.8789,54.9804,134962.0
2021-09-23 10:05:00,59.58,59.58,59.47,59.55,158429.0,54.9804,54.9804,54.8789,54.9527,158429.0
2021-09-23 10:10:00,59.54,59.58,59.48,59.53,61014.0,54.9435,54.9804,54.8881,54.9342,61014.0
2021-09-23 10:15:00,59.54,59.56,59.49,59.52,42002.0,54.9435,54.9619,54.8973,54.925,42002.0
2021-09-23 10:20:00,59.53,59.56,59.5,59.55,47009.0,54.9342,54.9619,54.9065,54.9527,47009.0
2021-09-23 10:25:00,59.54,59.55,59.49,59.51,28378.0,54.9435,54.9527,54.8973,54.9158,28378.0
2021-09-23 10:30:00,59.5,59.57,59.49,59.57,65263.0,54.9065,54.9711,54.8973,54.9711,65263.0
2021-09-23 10:35:00,59.57,59.6,59.49,59.53,108566.0,54.9711,54.9988,54.8973,54.9342,108566.0
2021-09-23 10:40:00,59.52,59.54,59.48,59.5,66729.0,54.925,54.9435,54.8881,54.9065,66729.0
2021-09-23 10:45:00,59.5,59.66,59.48,59.62,35452.0,54.9065,55.0542,54.8881,55.0173,35452.0
2021-09-23 10:50:00,59.62,59.72,59.62,59.69,64685.0,55.0173,55.1096,55.0173,55.0819,64685.0
2021-09-23 10:55:00,59.69,59.74,59.68,59.73,60491.0,55.0819,55.128,55.0727,55.1188,60491.0
2021-09-23 11:00:00,59.73,59.76,59.61,59.64,102535.0,55.1188,55.1465,55.0081,55.0357,102535.0
2021-09-23 11:05:00,59.63,59.66,59.61,59.62,77894.0,55.0265,55.0542,55.0081,55.0173,77894.0
2021-09-23 11:10:00,59.61,59.63,59.57,59.59,37237.0,55.0081,55.0265,54.9711,54.9896,37237.0
2021-09-23 11:15:00,59.59,59.59,59.45,59.47,124074.0,54.9896,54.9896,54.8604,54.8789,124074.0
2021-09-23 11:20:00,59.47,59.48,59.39,59.43,44841.0,54.8789,54.8881,54.805,54.842,44841.0
2021-09-23 11:25:00,59.44,59.49,59.42,59.48,32028.0,54.8512,54.8973,54.8327,54.8881,32028.0
2021-09-23 11:30:00,59.48,59.6,59.47,59.51,60386.0,54.8881,54.9988,54.8789,54.9158,60386.0
2021-09-23 11:35:00,59.5,59.51,59.45,59.46,30055.0,54.9065,54.9158,54.8604,54.8696,30055.0
2021-09-23 11:40:00,59.45,59.47,59.42,59.47,12964.0,54.8604,54.8789,54.8327,54.8789,12964.0
2021-09-23 11:45:00,59.47,59.48,59.44,59.48,16254.0,54.8789,54.8881,54.8512,54.8881,16254.0
2021-09-23 11:50:00,59.48,59.53,59.45,59.53,48775.0,54.8881,54.9342,54.8604,54.9342,48775.0
2021-09-23 11:55:00,59.53,59.58,59.48,59.49,85052.0,54.9342,54.9804,54.8881,54.8973,85052.0
2021-09-23 12:00:00,59.5,59.53,59.46,59.48,23568.0,54.9065,54.9342,54.8696,54.8881,23568.0
2021-09-23 12:05:00,59.48,59.48,59.45,59.46,15425.0,54.8881,54.8881,54.8604,54.8696,15425.0
2021-09-23 12:10:00,59.46,59.48,59.45,59.46,12311.0,54.8696,54.8881,54.8604,54.8696,12311.0
2021-09-23 12:15:00,59.46,59.48,59.44,59.47,35634.0,54.8696,54.8881,54.8512,54.8789,35634.0
2021-09-23 12:20:00,59.47,59.48,59.44,59.45,24624.0,54.8789,54.8881,54.8512,54.8604,24624.0
2021-09-23 12:25:00,59.45,59.47,59.44,59.46,9768.0,54.8604,54.8789,54.8512,54.8696,9768.0
2021-09-23 12:30:00,59.46,59.5,59.45,59.48,11658.0,54.8696,54.9065,54.8604,54.8881,11658.0
2021-09-23 12:35:00,59.48,59.5,59.46,59.47,20131.0,54.8881,54.9065,54.8696,54.8789,20131.0
2021-09-23 12:40:00,59.47,59.49,59.44,59.45,36068.0,54.8789,54.8973,54.8512,54.8604,36068.0
2021-09-23 12:45:00,59.45,59.46,59.39,59.42,37448.0,54.8604,54.8696,54.805,54.8327,37448.0
2021-09-23 12:50:00,59.43,59.46,59.41,59.46,30162.0,54.842,54.8696,54.8235,54.8696,30162.0
2021-09-23 12:55:00,59.45,59.48,59.44,59.47,70831.0,54.8604,54.8881,54.8512,54.8789,70831.0
2021-09-23 13:00:00,59.46,59.55,59.45,59.52,76178.0,54.8696,54.9527,54.8604,54.925,76178.0
2021-09-23 13:05:00,59.52,59.56,59.51,59.56,35478.0,54.925,54.9619,54.9158,54.9619,35478.0
2021-09-23 13:10:00,59.55,59.55,59.51,59.53,20424.0,54.9527,54.9527,54.9158,54.9342,20424.0
2021-09-23 13:15:00,59.52,59.52,59.49,59.5,26464.0,54.925,54.925,54.8973,54.9065,26464.0
2021-09-23 13:20:00,59.5,59.51,59.48,59.48,17707.0,54.9065,54.9158,54.8881,54.8881,17707.0
2021-09-23 13:25:00,59.48,59.49,59.44,59.46,48280.0,54.8881,54.8973,54.8512,54.8696,48280.0
2021-09-23 13:30:00,59.46,59.49,59.45,59.48,36289.0,54.8696,54.8973,54.8604,54.8881,36289.0
2021-09-23 13:35:00,59.48,59.49,59.44,59.45,37395.0,54.8881,54.8973,54.8512,54.8604,37395.0
2021-09-23 13:40:00,59.46,59.48,59.44,59.47,41763.0,54.8696,54.8881,54.8512,54.8789,41763.0
2021-09-23 13:45:00,59.46,59.48,59.44,59.44,34760.0,54.8696,54.8881,54.8512,54.8512,34760.0
2021-09-23 13:50:00,59.45,59.46,59.44,59.45,38895.0,54.8604,54.8696,54.8512,54.8604,38895.0
2021-09-23 13:55:00,59.45,59.48,59.44,59.45,41379.0,54.8604,54.8881,54.8512,54.8604,41379.0
2021-09-23 14:00:00,59.45,59.46,59.44,59.45,41642.0,54.8604,54.8696,54.8512,54.8604,41642.0
2021-09-23 14:05:00,59.46,59.46,59.4,59.41,25645.0,54.8696,54.8696,54.8143,54.8235,25645.0
2021-09-23 14:10:00,59.41,59.41,59.34,59.38,35523.0,54.8235,54.8235,54.7589,54.7958,35523.0
2021-09-23 14:15:00,59.38,59.4,59.37,59.4,27769.0,54.7958,54.8143,54.7866,54.8143,27769.0
2021-09-23 14:20:00,59.4,59.42,59.36,59.37,47619.0,54.8143,54.8327,54.7774,54.7866,47619.0
2021-09-23 14:25:00,59.36,59.41,59.36,59.4,52128.0,54.7774,54.8235,54.7774,54.8143,52128.0
2021-09-23 14:30:00,59.4,59.43,59.39,59.42,41551.0,54.8143,54.842,54.805,54.8327,41551.0
2021-09-23 14:35:00,59.41,59.43,59.39,59.42,23434.0,54.8235,54.842,54.805,54.8327,23434.0
2021-09-23 14:40:00,59.41,59.43,59.4,59.4,24769.0,54.8235,54.842,54.8143,54.8143,24769.0
2021-09-23 14:45:00,59.4,59.41,59.39,59.4,32526.0,54.8143,54.8235,54.805,54.8143,32526.0
2021-09-23 14:50:00,59.4,59.42,59.39,59.39,20836.0,54.8143,54.8327,54.805,54.805,20836.0
2021-09-23 14:55:00,59.4,59.41,59.39,59.41,31588.0,54.8143,54.8235,54.805,54.8235,31588.0
2021-09-23 15:00:00,59.41,59.48,59.4,59.48,40599.0,54.8235,54.8881,54.8143,54.8881,40599.0
2021-09-23 15:05:00,59.47,59.47,59.44,59.46,24203.0,54.8789,54.8789,54.8512,54.8696,24203.0
2021-09-23 15:10:00,59.47,59.52,59.44,59.5,56680.0,54.8789,54.925,54.8512,54.9065,56680.0
2021-09-23 15:15:00,59.5,59.52,59.5,59.51,17311.0,54.9065,54.925,54.9065,54.9158,17311.0
2021-09-23 15:20:00,59.51,59.56,59.51,59.55,69511.0,54.9158,54.9619,54.9158,54.9527,69511.0
2021-09-23 15:25:00,59.56,59.56,59.53,59.54,71893.0,54.9619,54.9619,54.9342,54.9435,71893.0
2021-09-23 15:30:00,59.54,59.55,59.53,59.55,38042.0,54.9435,54.9527,54.9342,54.9527,38042.0
2021-09-23 15:35:00,59.55,59.57,59.53,59.53,49701.0,54.9527,54.9711,54.9342,54.9342,49701.0
2021-09-23 15:40:00,59.54,59.54,59.45,59.48,78912.0,54.9435,54.9435,54.8604,54.8881,78912.0
2021-09-23 15:45:00,59.48,59.53,59.45,59.51,139695.0,54.8881,54.9342,54.8604,54.9158,139695.0
2021-09-23 15:50:00,59.52,59.52,59.44,59.48,113866.0,54.925,54.925,54.8512,54.8881,113866.0
2021-09-23 15:55:00,59.48,59.52,59.43,59.49,283389.0,54.8881,54.925,54.842,54.8973,283389.0
2021-09-24 09:30:00,60.96,61.12,60.9,60.96,781455.0,56.2538,56.4015,56.1985,56.2538,781455.0
2021-09-24 09:35:00,60.97,61.23,60.96,61.2,287262.0,56.2631,56.503,56.2538,56.4753,287262.0
2021-09-24 09:40:00,61.19,61.28,61.14,61.25,368303.0,56.4661,56.5491,56.4199,56.5214,368303.0
2021-09-24 09:45:00,61.24,61.27,61.12,61.26,278474.0,56.5122,56.5399,56.4015,56.5307,278474.0
2021-09-24 09:50:00,61.27,61.3,61.1,61.14,358521.0,56.5399,56.5676,56.383,56.4199,358521.0
2021-09-24 09:55:00,61.14,61.16,61.04,61.13,197854.0,56.4199,56.4384,56.3277,56.4107,197854.0
2021-09-24 10:00:00,61.13,61.25,61.09,61.23,166300.0,56.4107,56.5214,56.3738,56.503,166300.0
2021-09-24 10:05:00,61.23,61.25,61.1,61.11,106296.0,56.503,56.5214,56.383,56.3923,106296.0
2021-09-24 10:10:00,61.1,61.16,61.09,61.1,146521.0,56.383,56.4384,56.3738,56.383,146521.0
2021-09-24 10:15:00,61.1,61.12,61.04,61.06,143233.0,56.383,56.4015,56.3277,56.3461,143233.0
2021-09-24 10:20:00,61.05,61.1,61.04,61.05,85883.0,56.3369,56.383,56.3277,56.3369,85883.0
2021-09-24 10:25:00,61.04,61.05,60.72,60.74,426362.0,56.3277,56.3369,56.0324,56.0508,426362.0
2021-09-24 10:30:00,60.73,60.84,60.68,60.78,130421.0,56.0416,56.1431,55.9955,56.0877,130421.0
2021-09-24 10:35:00,60.79,60.91,60.76,60.88,132893.0,56.097,56.2077,56.0693,56.18,132893.0
2021-09-24 10:40:00,60.88,60.93,60.8,60.83,161921.0,56.18,56.2262,56.1062,56.1339,161921.0
2021-09-24 10:45:00,60.84,60.84,60.74,60.75,102504.0,56.1431,56.1431,56.0508,56.06,102504.0
2021-09-24 10:50:00,60.75,60.77,60.67,60.68,184761.0,56.06,56.0785,55.9862,55.9955,184761.0
2021-09-24 10:55:00,60.68,60.72,60.65,60.68,96687.0,55.9955,56.0324,55.9678,55.9955,96687.0
2021-09-24 11:00:00,60.68,60.78,60.67,60.78,105254.0,55.9955,56.0877,55.9862,56.0877,105254.0
2021-09-24 11:05:00,60.78,60.78,60.5,60.5,113441.0,56.0877,56.0877,55.8293,55.8293,113441.0
2021-09-24 11:10:00,60.48,60.55,60.43,60.47,144711.0,55.8109,55.8755,55.7648,55.8017,144711.0
2021-09-24 11:15:00,60.46,60.47,60.36,60.41,76524.0,55.7924,55.8017,55.7002,55.7463,76524.0
2021-09-24 11:20:00,60.4,60.43,60.34,60.4,112289.0,55.7371,55.7648,55.6817,55.7371,112289.0
2021-09-24 11:25:00,60.41,60.46,60.37,60.37,198637.0,55.7463,55.7924,55.7094,55.7094,198637.0
2021-09-24 11:30:00,60.38,60.5,60.37,60.45,80633.0,55.7186,55.8293,55.7094,55.7832,80633.0
2021-09-24 11:35:00,60.44,60.45,60.29,60.3,150990.0,55.774,55.7832,55.6356,55.6448,150990.0
2021-09-24 11:40:00,60.3,60.39,60.29,60.38,52502.0,55.6448,55.7278,55.6356,55.7186,52502.0
2021-09-24 11:45:00,60.37,60.38,60.31,60.32,28297.0,55.7094,55.7186,55.654,55.6632,28297.0
2021-09-24 11:50:00,60.31,60.37,60.31,60.32,49560.0,55.654,55.7094,55.654,55.6632,49560.0
2021-09-24 11:55:00,60.32,60.33,60.28,60.31,234365.0,55.6632,55.6725,55.6263,55.654,234365.0
2021-09-24 12:00:00,60.32,60.35,60.3,60.35,132649.0,55.6632,55.6909,55.6448,55.6909,132649.0
2021-09-24 12:05:00,60.35,60.38,60.3,60.36,250948.0,55.6909,55.7186,55.6448,55.7002,250948.0
2021-09-24 12:10:00,60.37,60.42,60.32,60.42,59788.0,55.7094,55.7555,55.6632,55.7555,59788.0
2021-09-24 12:15:00,60.43,60.44,60.34,60.38,44103.0,55.7648,55.774,55.6817,55.7186,44103.0
2021-09-24 12:20:00,60.37,60.39,60.36,60.37,63025.0,55.7094,55.7278,55.7002,55.7094,63025.0
2021-09-24 12:25:00,60.37,60.38,60.24,60.25,67115.0,55.7094,55.7186,55.5894,55.5986,67115.0
2021-09-24 12:30:00,60.26,60.29,60.24,60.28,45824.0,55.6079,55.6356,55.5894,55.6263,45824.0
2021-09-24 12:35:00,60.28,60.29,60.27,60.29,25510.0,55.6263,55.6356,55.6171,55.6356,25510.0
2021-09-24 12:40:00,60.29,60.33,60.28,60.32,27621.0,55.6356,55.6725,55.6263,55.6632,27621.0
2021-09-24 12:45:00,60.32,60.34,60.3,60.3,19306.0,55.6632,55.6817,55.6448,55.6448,19306.0
2021-09-24 12:50:00,60.3,60.31,60.27,60.3,21836.0,55.6448,55.654,55.6171,55.6448,21836.0
2021-09-24 12:55:00,60.3,60.3,60.28,60.28,29396.0,55.6448,55.6448,55.6263,55.6263,29396.0
2021-09-24 13:00:00,60.28,60.3,60.27,60.3,25970.0,55.6263,55.6448,55.6171,55.6448,25970.0
2021-09-24 13:05:00,60.3,60.32,60.3,60.3,29992.0,55.6448,55.6632,55.6448,55.6448,29992.0
2021-09-24 13:10:00,60.31,60.32,60.29,60.31,26407.0,55.654,55.6632,55.6356,55.654,26407.0
2021-09-24 13:15:00,60.32,60.34,60.28,60.29,67657.0,55.6632,55.6817,55.6263,55.6356,67657.0
2021-09-24 13:20:00,60.29,60.31,60.28,60.31,21032.0,55.6356,55.654,55.6263,55.654,21032.0
2021-09-24 13:25:00,60.3,60.34,60.3,60.32,50126.0,55.6448,55.6817,55.6448,55.6632,50126.0
2021-09-24 13:30:00,60.32,60.34,60.3,60.3,47602.0,55.6632,55.6817,55.6448,55.6448,47602.0
2021-09-24 13:35:00,60.3,60.31,60.26,60.28,64193.0,55.6448,55.654,55.6079,55.6263,64193.0
2021-09-24 13:40:00,60.28,60.33,60.27,60.33,25715.0,55.6263,55.6725,55.6171,55.6725,25715.0
2021-09-24 13:45:00,60.32,60.36,60.31,60.35,69524.0,55.6632,55.7002,55.654,55.6909,69524.0
2021-09-24 13:50:00,60.35,60.36,60.34,60.34,25534.0,55.6909,55.7002,55.6817,55.6817,25534.0
2021-09-24 13:55:00,60.34,60.37,60.33,60.35,25700.0,55.6817,55.7094,55.6725,55.6909,25700.0
2021-09-24 14:00:00,60.35,60.4,60.35,60.4,33468.0,55.6909,55.7371,55.6909,55.7371,33468.0
2021-09-24 14:05:00,60.4,60.41,60.39,60.4,32689.0,55.7371,55.7463,55.7278,55.7371,32689.0
2021-09-24 14:10:00,60.4,60.42,60.33,60.33,37945.0,55.7371,55.7555,55.6725,55.6725,37945.0
2021-09-24 14:15:00,60.34,60.37,60.32,60.36,26018.0,55.6817,55.7094,55.6632,55.7002,26018.0
2021-09-24 14:20:00,60.37,60.38,60.34,60.34,17696.0,55.7094,55.7186,55.6817,55.6817,17696.0
2021-09-24 14:25:00,60.34,60.37,60.34,60.37,16270.0,55.6817,55.7094,55.6817,55.7094,16270.0
2021-09-24 14:30:00,60.36,60.38,60.35,60.37,14844.0,55.7002,55.7186,55.6909,55.7094,14844.0
2021-09-24 14:35:00,60.38,60.4,60.36,60.39,23075.0,55.7186,55.7371,55.7002,55.7278,23075.0
2021-09-24 14:40:00,60.4,60.41,60.37,60.39,104756.0,55.7371,55.7463,55.7094,55.7278,104756.0
2021-09-24 14:45:00,60.38,60.4,60.38,60.4,23883.0,55.7186,55.7371,55.7186,55.7371,23883.0
2021-09-24 14:50:00,60.4,60.44,60.39,60.43,39103.0,55.7371,55.774,55.7278,55.7648,39103.0
2021-09-24 14:55:00,60.43,60.47,60.42,60.47,45339.0,55.7648,55.8017,55.7555,55.8017,45339.0
2021-09-24 15:00:00,60.47,60.47,60.45,60.46,37873.0,55.8017,55.8017,55.7832,55.7924,37873.0
2021-09-24 15:05:00,60.46,60.49,60.45,60.47,81642.0,55.7924,55.8201,55.7832,55.8017,81642.0
2021-09-24 15:10:00,60.47,60.48,60.45,60.45,42322.0,55.8017,55.8109,55.7832,55.7832,42322.0
2021-09-24 15:15:00,60.46,60.49,60.45,60.48,27995.0,55.7924,55.8201,55.7832,55.8109,27995.0
2021-09-24 15:20:00,60.49,60.54,60.49,60.54,46143.0,55.8201,55.8663,55.8201,55.8663,46143.0
2021-09-24 15:25:00,60.54,60.55,60.5,60.51,43281.0,55.8663,55.8755,55.8293,55.8386,43281.0
2021-09-24 15:30:00,60.51,60.53,60.47,60.52,69520.0,55.8386,55.857,55.8017,55.8478,69520.0
2021-09-24 15:35:00,60.52,60.52,60.42,60.44,67799.0,55.8478,55.8478,55.7555,55.774,67799.0
2021-09-24 15:40:00,60.44,60.51,60.44,60.51,163813.0,55.774,55.8386,55.774,55.8386,163813.0
2021-09-24 15:45:00,60.51,60.52,60.46,60.48,111083.0,55.8386,55.8478,55.7924,55.8109,111083.0
2021-09-24 15:50:00,60.47,60.5,60.43,60.45,156045.0,55.8017,55.8293,55.7648,55.7832,156045.0
2021-09-24 15:55:00,60.45,60.46,60.35,60.36,273732.0,55.7832,55.7924,55.6909,55.7002,273732.0
2021-09-27 09:30:00,59.46,59.54,59.19,59.21,235758.0,54.8696,54.9435,54.6205,54.6389,235758.0
2021-09-27 09:35:00,59.18,59.21,59.04,59.12,78188.0,54.6113,54.6389,54.4821,54.5559,78188.0
2021-09-27 09:40:00,59.1,59.19,59.01,59.17,78191.0,54.5374,54.6205,54.4544,54.602,78191.0
2021-09-27 09:45:00,59.16,59.22,59.09,59.17,67053.0,54.5928,54.6482,54.5282,54.602,67053.0
2021-09-27 09:50:00,59.16,59.18,59.02,59.05,61641.0,54.5928,54.6113,54.4636,54.4913,61641.0
2021-09-27 09:55:00,59.04,59.19,59.01,59.11,61542.0,54.4821,54.6205,54.4544,54.5467,61542.0
2021-09-27 10:00:00,59.1,59.11,58.9,58.94,63927.0,54.5374,54.5467,54.3529,54.3898,63927.0
2021-09-27 10:05:00,58.91,58.93,58.82,58.84,46656.0,54.3621,54.3806,54.279,54.2975,46656.0
2021-09-27 10:10:00,58.81,59.04,58.81,59.0,147236.0,54.2698,54.4821,54.2698,54.4451,147236.0
2021-09-27 10:15:00,59.0,59.25,58.99,59.24,94749.0,54.4451,54.6758,54.4359,54.6666,94749.0
2021-09-27 10:20:00,59.24,59.33,59.22,59.26,175543.0,54.6666,54.7497,54.6482,54.6851,175543.0
2021-09-27 10:25:00,59.26,59.27,59.03,59.04,53325.0,54.6851,54.6943,54.4728,54.4821,53325.0
2021-09-27 10:30:00,59.04,59.12,59.0,59.07,109985.0,54.4821,54.5559,54.4451,54.5097,109985.0
2021-09-27 10:35:00,59.06,59.12,59.01,59.07,82525.0,54.5005,54.5559,54.4544,54.5097,82525.0
2021-09-27 10:40:00,59.06,59.06,58.98,58.99,122712.0,54.5005,54.5005,54.4267,54.4359,122712.0
2021-09-27 10:45:00,59.0,59.05,58.98,59.0,64448.0,54.4451,54.4913,54.4267,54.4451,64448.0
2021-09-27 10:50:00,58.99,58.99,58.79,58.81,44625.0,54.4359,54.4359,54.2514,54.2698,44625.0
2021-09-27 10:55:00,58.82,58.83,58.74,58.77,61236.0,54.279,54.2883,54.2052,54.2329,61236.0
2021-09-27 11:00:00,58.77,58.88,58.76,58.88,42733.0,54.2329,54.3344,54.2237,54.3344,42733.0
2021-09-27 11:05:00,58.88,58.9,58.72,58.72,85361.0,54.3344,54.3529,54.1868,54.1868,85361.0
2021-09-27 11:10:00,58.73,58.83,58.73,58.8,50846.0,54.196,54.2883,54.196,54.2606,50846.0
2021-09-27 11:15:00,58.8,58.85,58.79,58.83,54237.0,54.2606,54.3067,54.2514,54.2883,54237.0
2021-09-27 11:20:00,58.82,58.83,58.65,58.65,66909.0,54.279,54.2883,54.1222,54.1222,66909.0
2021-09-27 11:25:00,58.66,58.71,58.6,58.6,44017.0,54.1314,54.1775,54.076,54.076,44017.0
2021-09-27 11:30:00,58.61,58.69,58.6,58.65,48680.0,54.0853,54.1591,54.076,54.1222,48680.0
2021-09-27 11:35:00,58.65,58.73,58.65,58.71,37535.0,54.1222,54.196,54.1222,54.1775,37535.0
2021-09-27 11:40:00,58.72,58.74,58.6,58.63,34864.0,54.1868,54.2052,54.076,54.1037,34864.0
2021-09-27 11:45:00,58.62,58.62,58.56,58.57,28735.0,54.0945,54.0945,54.0391,54.0483,28735.0
2021-09-27 11:50:00,58.58,58.61,58.54,58.6,19893.0,54.0576,54.0853,54.0207,54.076,19893.0
2021-09-27 11:55:00,58.6,58.61,58.54,58.55,22545.0,54.076,54.0853,54.0207,54.0299,22545.0
2021-09-27 12:00:00,58.54,58.57,58.52,58.56,62385.0,54.0207,54.0483,54.0022,54.0391,62385.0
2021-09-27 12:05:00,58.57,58.6,58.55,58.57,18325.0,54.0483,54.076,54.0299,54.0483,18325.0
2021-09-27 12:10:00,58.59,58.64,58.59,58.6,52556.0,54.0668,54.1129,54.0668,54.076,52556.0
2021-09-27 12:15:00,58.6,58.64,58.6,58.64,16609.0,54.076,54.1129,54.076,54.1129,16609.0
2021-09-27 12:20:00,58.64,58.66,58.61,58.65,29276.0,54.1129,54.1314,54.0853,54.1222,29276.0
2021-09-27 12:25:00,58.64,58.66,58.62,58.66,19607.0,54.1129,54.1314,54.0945,54.1314,19607.0
2021-09-27 12:30:00,58.66,58.66,58.58,58.61,21580.0,54.1314,54.1314,54.0576,54.0853,21580.0
2021-09-27 12:35:00,58.6,58.65,58.6,58.61,32164.0,54.076,54.1222,54.076,54.0853,32164.0
2021-09-27 12:40:00,58.6,58.65,58.59,58.63,36024.0,54.076,54.1222,54.0668,54.1037,36024.0
2021-09-27 12:45:00,58.63,58.65,58.6,58.62,22730.0,54.1037,54.1222,54.076,54.0945,22730.0
2021-09-27 12:50:00,58.62,58.62,58.6,58.61,16538.0,54.0945,54.0945,54.076,54.0853,16538.0
2021-09-27 12:55:00,58.62,58.68,58.61,58.66,33617.0,54.0945,54.1499,54.0853,54.1314,33617.0
2021-09-27 13:00:00,58.66,58.72,58.61,58.72,23777.0,54.1314,54.1868,54.0853,54.1868,23777.0
2021-09-27 13:05:00,58.71,58.75,58.71,58.75,31726.0,54.1775,54.2144,54.1775,54.2144,31726.0
2021-09-27 13:10:00,58.76,58.81,58.76,58.81,26996.0,54.2237,54.2698,54.2237,54.2698,26996.0
2021-09-27 13:15:00,58.8,58.88,58.8,58.88,34881.0,54.2606,54.3344,54.2606,54.3344,34881.0
2021-09-27 13:20:00,58.87,58.91,58.86,58.89,20692.0,54.3252,54.3621,54.316,54.3436,20692.0
2021-09-27 13:25:00,58.88,58.97,58.88,58.96,59358.0,54.3344,54.4175,54.3344,54.4082,59358.0
2021-09-27 13:30:00,58.97,58.98,58.95,58.96,60287.0,54.4175,54.4267,54.399,54.4082,60287.0
2021-09-27 13:35:00,58.96,58.97,58.93,58.95,62418.0,54.4082,54.4175,54.3806,54.399,62418.0
2021-09-27 13:40:00,58.95,58.96,58.9,58.9,33311.0,54.399,54.4082,54.3529,54.3529,33311.0
2021-09-27 13:45:00,58.89,58.89,58.85,58.88,21713.0,54.3436,54.3436,54.3067,54.3344,21713.0
2021-09-27 13:50:00,58.88,58.92,58.87,58.91,84102.0,54.3344,54.3713,54.3252,54.3621,84102.0
2021-09-27 13:55:00,58.91,58.92,58.88,58.89,29530.0,54.3621,54.3713,54.3344,54.3436,29530.0
2021-09-27 14:00:00,58.88,58.9,58.79,58.8,55900.0,54.3344,54.3529,54.2514,54.2606,55900.0
2021-09-27 14:05:00,58.8,58.81,58.74,58.78,40412.0,54.2606,54.2698,54.2052,54.2421,40412.0
2021-09-27 14:10:00,58.78,58.81,58.76,58.8,23615.0,54.2421,54.2698,54.2237,54.2606,23615.0
2021-09-27 14:15:00,58.8,58.86,58.79,58.85,50213.0,54.2606,54.316,54.2514,54.3067,50213.0
2021-09-27 14:20:00,58.86,58.86,58.81,58.84,46787.0,54.316,54.316,54.2698,54.2975,46787.0
2021-09-27 14:25:00,58.85,58.85,58.81,58.84,34116.0,54.3067,54.3067,54.2698,54.2975,34116.0
2021-09-27 14:30:00,58.84,58.87,58.82,58.85,25569.0,54.2975,54.3252,54.279,54.3067,25569.0
2021-09-27 14:35:00,58.85,58.85,58.76,58.77,17690.0,54.3067,54.3067,54.2237,54.2329,17690.0
2021-09-27 14:40:00,58.77,58.8,58.76,58.78,33749.0,54.2329,54.2606,54.2237,54.2421,33749.0
2021-09-27 14:45:00,58.79,58.79,58.73,58.75,24458.0,54.2514,54.2514,54.196,54.2144,24458.0
2021-09-27 14:50:00,58.75,58.77,58.72,58.77,24162.0,54.2144,54.2329,54.1868,54.2329,24162.0
2021-09-27 14:55:00,58.77,58.77,58.74,58.75,24609.0,54.2329,54.2329,54.2052,54.2144,24609.0
2021-09-27 15:00:00,58.76,58.78,58.74,58.75,37910.0,54.2237,54.2421,54.2052,54.2144,37910.0
2021-09-27 15:05:00,58.75,58.76,58.71,58.73,19723.0,54.2144,54.2237,54.1775,54.196,19723.0
2021-09-27 15:10:00,58.73,58.77,58.72,58.77,27150.0,54.196,54.2329,54.1868,54.2329,27150.0
2021-09-27 15:15:00,58.77,58.78,58.73,58.75,34722.0,54.2329,54.2421,54.196,54.2144,34722.0
2021-09-27 15:20:00,58.76,58.79,58.73,58.74,31311.0,54.2237,54.2514,54.196,54.2052,31311.0
2021-09-27 15:25:00,58.75,58.76,58.73,58.76,38978.0,54.2144,54.2237,54.196,54.2237,38978.0
2021-09-27 15:30:00,58.76,58.79,58.75,58.78,44374.0,54.2237,54.2514,54.2144,54.2421,44374.0
2021-09-27 15:35:00,58.78,58.79,58.73,58.73,49009.0,54.2421,54.2514,54.196,54.196,49009.0
2021-09-27 15:40:00,58.73,58.77,58.72,58.77,36130.0,54.196,54.2329,54.1868,54.2329,36130.0
2021-09-27 15:45:00,58.77,58.8,58.74,58.74,118072.0,54.2329,54.2606,54.2052,54.2052,118072.0
2021-09-27 15:50:00,58.73,58.73,58.65,58.66,114575.0,54.196,54.196,54.1222,54.1314,114575.0
2021-09-27 15:55:00,58.66,58.72,58.65,58.72,164791.0,54.1314,54.1868,54.1222,54.1868,164791.0
2021-09-28 09:30:00,58.39,58.39,57.87,57.87,264782.0,53.8822,53.8822,53.4024,53.4024,264782.0
2021-09-28 09:35:00,57.89,57.98,57.81,57.82,223968.0,53.4208,53.5039,53.347,53.3562,223968.0
2021-09-28 09:40:00,57.81,57.87,57.72,57.87,179598.0,53.347,53.4024,53.264,53.4024,179598.0
2021-09-28 09:45:00,57.86,57.9,57.63,57.64,96361.0,53.3932,53.4301,53.1809,53.1901,96361.0
2021-09-28 09:50:00,57.63,57.67,57.5,57.61,65866.0,53.1809,53.2178,53.0609,53.1625,65866.0
2021-09-28 09:55:00,57.62,57.69,57.54,57.63,73114.0,53.1717,53.2363,53.0979,53.1809,73114.0
2021-09-28 10:00:00,57.63,57.63,57.49,57.59,99157.0,53.1809,53.1809,53.0517,53.144,99157.0
2021-09-28 10:05:00,57.58,57.61,57.33,57.33,73090.0,53.1348,53.1625,52.9041,52.9041,73090.0
2021-09-28 10:10:00,57.33,57.39,57.26,57.38,89478.0,52.9041,52.9594,52.8395,52.9502,89478.0
2021-09-28 10:15:00,57.35,57.41,57.23,57.26,129748.0,52.9225,52.9779,52.8118,52.8395,129748.0
2021-09-28 10:20:00,57.27,57.33,57.18,57.33,88452.0,52.8487,52.9041,52.7657,52.9041,88452.0
2021-09-28 10:25:00,57.33,57.36,57.25,57.29,81908.0,52.9041,52.9318,52.8302,52.8672,81908.0
2021-09-28 10:30:00,57.29,57.31,57.22,57.29,70011.0,52.8672,52.8856,52.8026,52.8672,70011.0
2021-09-28 10:35:00,57.29,57.37,57.22,57.28,175884.0,52.8672,52.941,52.8026,52.8579,175884.0
2021-09-28 10:40:00,57.28,57.29,57.19,57.24,71132.0,52.8579,52.8672,52.7749,52.821,71132.0
2021-09-28 10:45:00,57.25,57.33,57.18,57.19,84725.0,52.8302,52.9041,52.7657,52.7749,84725.0
2021-09-28 10:50:00,57.18,57.25,57.13,57.14,59867.0,52.7657,52.8302,52.7195,52.7287,59867.0
2021-09-28 10:55:00,57.13,57.16,57.1,57.15,43803.0,52.7195,52.7472,52.6918,52.738,43803.0
2021-09-28 11:00:00,57.15,57.24,57.13,57.19,59130.0,52.738,52.821,52.7195,52.7749,59130.0
2021-09-28 11:05:00,57.2,57.24,57.16,57.19,50366.0,52.7841,52.821,52.7472,52.7749,50366.0
2021-09-28 11:10:00,57.19,57.25,57.19,57.21,57332.0,52.7749,52.8302,52.7749,52.7933,57332.0
2021-09-28 11:15:00,57.2,57.25,57.14,57.23,43597.0,52.7841,52.8302,52.7287,52.8118,43597.0
2021-09-28 11:20:00,57.23,57.28,57.22,57.24,39961.0,52.8118,52.8579,52.8026,52.821,39961.0
2021-09-28 11:25:00,57.24,57.29,57.21,57.24,46869.0,52.821,52.8672,52.7933,52.821,46869.0
2021-09-28 11:30:00,57.24,57.3,57.17,57.3,137561.0,52.821,52.8764,52.7564,52.8764,137561.0
2021-09-28 11:35:00,57.3,57.33,57.26,57.31,44492.0,52.8764,52.9041,52.8395,52.8856,44492.0
2021-09-28 11:40:00,57.3,57.34,57.28,57.32,69396.0,52.8764,52.9133,52.8579,52.8948,69396.0
2021-09-28 11:45:00,57.33,57.35,57.29,57.34,26184.0,52.9041,52.9225,52.8672,52.9133,26184.0
2021-09-28 11:50:00,57.34,57.38,57.3,57.38,35250.0,52.9133,52.9502,52.8764,52.9502,35250.0
2021-09-28 11:55:00,57.38,57.41,57.36,57.37,38935.0,52.9502,52.9779,52.9318,52.941,38935.0
2021-09-28 12:00:00,57.38,57.39,57.35,57.38,41969.0,52.9502,52.9594,52.9225,52.9502,41969.0
2021-09-28 12:05:00,57.38,57.44,57.37,57.39,30585.0,52.9502,53.0056,52.941,52.9594,30585.0
2021-09-28 12:10:00,57.39,57.42,57.37,57.41,20781.0,52.9594,52.9871,52.941,52.9779,20781.0
2021-09-28 12:15:00,57.41,57.43,57.36,57.38,31868.0,52.9779,52.9964,52.9318,52.9502,31868.0
2021-09-28 12:20:00,57.37,57.4,57.34,57.39,27968.0,52.941,52.9687,52.9133,52.9594,27968.0
2021-09-28 12:25:00,57.38,57.41,57.37,57.4,24901.0,52.9502,52.9779,52.941,52.9687,24901.0
2021-09-28 12:30:00,57.39,57.39,57.31,57.33,24992.0,52.9594,52.9594,52.8856,52.9041,24992.0
2021-09-28 12:35:00,57.33,57.35,57.3,57.35,28337.0,52.9041,52.9225,52.8764,52.9225,28337.0
2021-09-28 12:40:00,57.35,57.41,57.32,57.41,53092.0,52.9225,52.9779,52.8948,52.9779,53092.0
2021-09-28 12:45:00,57.4,57.4,57.36,57.38,26125.0,52.9687,52.9687,52.9318,52.9502,26125.0
2021-09-28 12:50:00,57.38,57.45,57.37,57.41,28829.0,52.9502,53.0148,52.941,52.9779,28829.0
2021-09-28 12:55:00,57.41,57.43,57.38,57.38,30227.0,52.9779,52.9964,52.9502,52.9502,30227.0
2021-09-28 13:00:00,57.38,57.4,57.35,57.38,27486.0,52.9502,52.9687,52.9225,52.9502,27486.0
2021-09-28 13:05:00,57.37,57.41,57.35,57.36,19636.0,52.941,52.9779,52.9225,52.9318,19636.0
2021-09-28 13:10:00,57.36,57.4,57.36,57.39,22267.0,52.9318,52.9687,52.9318,52.9594,22267.0
2021-09-28 13:15:00,57.4,57.46,57.39,57.43,34687.0,52.9687,53.024,52.9594,52.9964,34687.0
2021-09-28 13:20:00,57.44,57.51,57.43,57.51,20041.0,53.0056,53.0702,52.9964,53.0702,20041.0
2021-09-28 13:25:00,57.51,57.57,57.49,57.52,41511.0,53.0702,53.1255,53.0517,53.0794,41511.0
2021-09-28 13:30:00,57.53,57.53,57.47,57.49,20202.0,53.0886,53.0886,53.0333,53.0517,20202.0
2021-09-28 13:35:00,57.5,57.51,57.46,57.49,22168.0,53.0609,53.0702,53.024,53.0517,22168.0
2021-09-28 13:40:00,57.49,57.55,57.47,57.48,27163.0,53.0517,53.1071,53.0333,53.0425,27163.0
2021-09-28 13:45:00,57.48,57.55,57.47,57.47,37832.0,53.0425,53.1071,53.0333,53.0333,37832.0
2021-09-28 13:50:00,57.48,57.48,57.45,57.45,12110.0,53.0425,53.0425,53.0148,53.0148,12110.0
2021-09-28 13:55:00,57.45,57.47,57.44,57.44,21560.0,53.0148,53.0333,53.0056,53.0056,21560.0
2021-09-28 14:00:00,57.44,57.45,57.4,57.43,22771.0,53.0056,53.0148,52.9687,52.9964,22771.0
2021-09-28 14:05:00,57.42,57.46,57.4,57.45,61253.0,52.9871,53.024,52.9687,53.0148,61253.0
2021-09-28 14:10:00,57.46,57.47,57.41,57.46,162602.0,53.024,53.0333,52.9779,53.024,162602.0
2021-09-28 14:15:00,57.45,57.55,57.45,57.54,24387.0,53.0148,53.1071,53.0148,53.0979,24387.0
2021-09-28 14:20:00,57.54,57.58,57.53,57.57,25301.0,53.0979,53.1348,53.0886,53.1255,25301.0
2021-09-28 14:25:00,57.57,57.6,57.55,57.59,49432.0,53.1255,53.1532,53.1071,53.144,49432.0
2021-09-28 14:30:00,57.59,57.59,57.54,57.54,30190.0,53.144,53.144,53.0979,53.0979,30190.0
2021-09-28 14:35:00,57.54,57.56,57.5,57.55,32563.0,53.0979,53.1163,53.0609,53.1071,32563.0
2021-09-28 14:40:00,57.57,57.59,57.54,57.59,32072.0,53.1255,53.144,53.0979,53.144,32072.0
2021-09-28 14:45:00,57.59,57.63,57.58,57.61,28677.0,53.144,53.1809,53.1348,53.1625,28677.0
2021-09-28 14:50:00,57.62,57.64,57.6,57.63,27642.0,53.1717,53.1901,53.1532,53.1809,27642.0
2021-09-28 14:55:00,57.64,57.7,57.63,57.7,29648.0,53.1901,53.2455,53.1809,53.2455,29648.0
2021-09-28 15:00:00,57.69,57.74,57.68,57.72,63204.0,53.2363,53.2824,53.2271,53.264,63204.0
2021-09-28 15:05:00,57.72,57.8,57.71,57.76,31709.0,53.264,53.3378,53.2547,53.3009,31709.0
2021-09-28 15:10:00,57.75,57.78,57.73,57.74,37358.0,53.2916,53.3193,53.2732,53.2824,37358.0
2021-09-28 15:15:00,57.74,57.77,57.71,57.71,34038.0,53.2824,53.3101,53.2547,53.2547,34038.0
2021-09-28 15:20:00,57.71,57.78,57.71,57.71,44382.0,53.2547,53.3193,53.2547,53.2547,44382.0
2021-09-28 15:25:00,57.71,57.75,57.68,57.69,390292.0,53.2547,53.2916,53.2271,53.2363,390292.0
2021-09-28 15:30:00,57.69,57.74,57.68,57.73,75329.0,53.2363,53.2824,53.2271,53.2732,75329.0
2021-09-28 15:35:00,57.73,57.8,57.73,57.73,94448.0,53.2732,53.3378,53.2732,53.2732,94448.0
2021-09-28 15:40:00,57.73,57.8,57.69,57.72,65140.0,53.2732,53.3378,53.2363,53.264,65140.0
2021-09-28 15:45:00,57.72,57.73,57.63,57.64,86367.0,53.264,53.2732,53.1809,53.1901,86367.0
2021-09-28 15:50:00,57.62,57.66,57.57,57.62,196505.0,53.1717,53.2086,53.1255,53.1717,196505.0
2021-09-28 15:55:00,57.62,57.67,57.56,57.63,286166.0,53.1717,53.2178,53.1163,53.1809,286166.0
2021-09-29 09:30:00,58.97,59.16,58.82,59.02,337353.0,54.4175,54.5928,54.279,54.4636,337353.0
2021-09-29 09:35:00,59.01,59.08,58.78,58.88,130999.0,54.4544,54.519,54.2421,54.3344,130999.0
2021-09-29 09:40:00,58.88,58.96,58.81,58.84,173194.0,54.3344,54.4082,54.2698,54.2975,173194.0
2021-09-29 09:45:00,58.84,58.91,58.73,58.9,339511.0,54.2975,54.3621,54.196,54.3529,339511.0
2021-09-29 09:50:00,58.9,59.07,58.85,59.04,68492.0,54.3529,54.5097,54.3067,54.4821,68492.0
2021-09-29 09:55:00,59.05,59.21,59.03,59.16,81847.0,54.4913,54.6389,54.4728,54.5928,81847.0
2021-09-29 10:00:00,59.16,59.29,59.16,59.28,73993.0,54.5928,54.7128,54.5928,54.7035,73993.0
2021-09-29 10:05:00,59.28,59.3,59.15,59.22,48498.0,54.7035,54.722,54.5836,54.6482,48498.0
2021-09-29 10:10:00,59.22,59.25,59.15,59.18,87369.0,54.6482,54.6758,54.5836,54.6113,87369.0
2021-09-29 10:15:00,59.19,59.26,59.15,59.18,81218.0,54.6205,54.6851,54.5836,54.6113,81218.0
2021-09-29 10:20:00,59.17,59.3,59.14,59.25,39038.0,54.602,54.722,54.5743,54.6758,39038.0
2021-09-29 10:25:00,59.26,59.3,59.13,59.14,81104.0,54.6851,54.722,54.5651,54.5743,81104.0
2021-09-29 10:30:00,59.13,59.18,59.05,59.16,109721.0,54.5651,54.6113,54.4913,54.5928,109721.0
2021-09-29 10:35:00,59.17,59.24,59.16,59.16,114782.0,54.602,54.6666,54.5928,54.5928,114782.0
2021-09-29 10:40:00,59.16,59.2,59.09,59.18,141300.0,54.5928,54.6297,54.5282,54.6113,141300.0
2021-09-29 10:45:00,59.18,59.26,59.12,59.22,91961.0,54.6113,54.6851,54.5559,54.6482,91961.0
2021-09-29 10:50:00,59.21,59.22,59.06,59.11,88310.0,54.6389,54.6482,54.5005,54.5467,88310.0
2021-09-29 10:55:00,59.11,59.15,59.1,59.13,72468.0,54.5467,54.5836,54.5374,54.5651,72468.0
2021-09-29 11:00:00,59.14,59.15,59.09,59.12,164492.0,54.5743,54.5836,54.5282,54.5559,164492.0
2021-09-29 11:05:00,59.12,59.19,59.12,59.14,54845.0,54.5559,54.6205,54.5559,54.5743,54845.0
2021-09-29 11:10:00,59.13,59.17,59.1,59.16,296406.0,54.5651,54.602,54.5374,54.5928,296406.0
2021-09-29 11:15:00,59.16,59.41,59.15,59.4,136009.0,54.5928,54.8235,54.5836,54.8143,136009.0
2021-09-29 11:20:00,59.39,59.43,59.31,59.43,54985.0,54.805,54.842,54.7312,54.842,54985.0
2021-09-29 11:25:00,59.42,59.46,59.29,59.34,151571.0,54.8327,54.8696,54.7128,54.7589,151571.0
2021-09-29 11:30:00,59.34,59.38,59.26,59.37,74216.0,54.7589,54.7958,54.6851,54.7866,74216.0
2021-09-29 11:35:00,59.36,59.37,59.23,59.23,50265.0,54.7774,54.7866,54.6574,54.6574,50265.0
2021-09-29 11:40:00,59.23,59.25,59.18,59.23,14942.0,54.6574,54.6758,54.6113,54.6574,14942.0
2021-09-29 11:45:00,59.22,59.32,59.22,59.3,29180.0,54.6482,54.7404,54.6482,54.722,29180.0
2021-09-29 11:50:00,59.3,59.32,59.27,59.3,21628.0,54.722,54.7404,54.6943,54.722,21628.0
2021-09-29 11:55:00,59.3,59.33,59.25,59.33,22095.0,54.722,54.7497,54.6758,54.7497,22095.0
2021-09-29 12:00:00,59.33,59.4,59.32,59.4,28381.0,54.7497,54.8143,54.7404,54.8143,28381.0
2021-09-29 12:05:00,59.4,59.43,59.36,59.43,27515.0,54.8143,54.842,54.7774,54.842,27515.0
2021-09-29 12:10:00,59.43,59.44,59.36,59.37,27522.0,54.842,54.8512,54.7774,54.7866,27522.0
2021-09-29 12:15:00,59.38,59.38,59.33,59.37,12701.0,54.7958,54.7958,54.7497,54.7866,12701.0
2021-09-29 12:20:00,59.37,59.38,59.32,59.35,25380.0,54.7866,54.7958,54.7404,54.7681,25380.0
2021-09-29 12:25:00,59.35,59.41,59.32,59.37,33251.0,54.7681,54.8235,54.7404,54.7866,33251.0
2021-09-29 12:30:00,59.37,59.39,59.29,59.34,36892.0,54.7866,54.805,54.7128,54.7589,36892.0
2021-09-29 12:35:00,59.34,59.36,59.31,59.36,39198.0,54.7589,54.7774,54.7312,54.7774,39198.0
2021-09-29 12:40:00,59.36,59.41,59.36,59.37,28629.0,54.7774,54.8235,54.7774,54.7866,28629.0
2021-09-29 12:45:00,59.36,59.43,59.35,59.43,33557.0,54.7774,54.842,54.7681,54.842,33557.0
2021-09-29 12:50:00,59.42,59.48,59.4,59.47,32639.0,54.8327,54.8881,54.8143,54.8789,32639.0
2021-09-29 12:55:00,59.47,59.48,59.41,59.43,23435.0,54.8789,54.8881,54.8235,54.842,23435.0
2021-09-29 13:00:00,59.43,59.46,59.33,59.33,75481.0,54.842,54.8696,54.7497,54.7497,75481.0
2021-09-29 13:05:00,59.33,59.42,59.33,59.4,42975.0,54.7497,54.8327,54.7497,54.8143,42975.0
2021-09-29 13:10:00,59.4,59.4,59.37,59.38,25344.0,54.8143,54.8143,54.7866,54.7958,25344.0
2021-09-29 13:15:00,59.38,59.4,59.35,59.36,26263.0,54.7958,54.8143,54.7681,54.7774,26263.0
2021-09-29 13:20:00,59.36,59.37,59.31,59.33,14632.0,54.7774,54.7866,54.7312,54.7497,14632.0
2021-09-29 13:25:00,59.33,59.34,59.28,59.33,31821.0,54.7497,54.7589,54.7035,54.7497,31821.0
2021-09-29 13:30:00,59.33,59.34,59.3,59.34,22169.0,54.7497,54.7589,54.722,54.7589,22169.0
2021-09-29 13:35:00,59.34,59.39,59.32,59.38,69500.0,54.7589,54.805,54.7404,54.7958,69500.0
2021-09-29 13:40:00,59.37,59.42,59.35,59.41,33373.0,54.7866,54.8327,54.7681,54.8235,33373.0
2021-09-29 13:45:00,59.4,59.46,59.37,59.42,71515.0,54.8143,54.8696,54.7866,54.8327,71515.0
2021-09-29 13:50:00,59.42,59.48,59.41,59.44,33258.0,54.8327,54.8881,54.8235,54.8512,33258.0
2021-09-29 13:55:00,59.44,59.53,59.43,59.52,138465.0,54.8512,54.9342,54.842,54.925,138465.0
2021-09-29 14:00:00,59.53,59.59,59.52,59.59,25852.0,54.9342,54.9896,54.925,54.9896,25852.0
2021-09-29 14:05:00,59.59,59.68,59.58,59.67,37371.0,54.9896,55.0727,54.9804,55.0634,37371.0
2021-09-29 14:10:00,59.68,59.71,59.64,59.68,48483.0,55.0727,55.1003,55.0357,55.0727,48483.0
2021-09-29 14:15:00,59.69,59.7,59.63,59.68,40117.0,55.0819,55.0911,55.0265,55.0727,40117.0
2021-09-29 14:20:00,59.68,59.69,59.63,59.68,44181.0,55.0727,55.0819,55.0265,55.0727,44181.0
2021-09-29 14:25:00,59.68,59.71,59.65,59.7,29402.0,55.0727,55.1003,55.045,55.0911,29402.0
2021-09-29 14:30:00,59.71,59.78,59.7,59.72,53635.0,55.1003,55.1649,55.0911,55.1096,53635.0
2021-09-29 14:35:00,59.73,59.79,59.72,59.79,51885.0,55.1188,55.1742,55.1096,55.1742,51885.0
2021-09-29 14:40:00,59.79,59.84,59.77,59.84,58842.0,55.1742,55.2203,55.1557,55.2203,58842.0
2021-09-29 14:45:00,59.84,59.86,59.78,59.8,98731.0,55.2203,55.2388,55.1649,55.1834,98731.0
2021-09-29 14:50:00,59.8,59.85,59.8,59.82,66073.0,55.1834,55.2295,55.1834,55.2018,66073.0
2021-09-29 14:55:00,59.81,59.84,59.79,59.82,45227.0,55.1926,55.2203,55.1742,55.2018,45227.0
2021-09-29 15:00:00,59.82,59.82,59.74,59.75,44258.0,55.2018,55.2018,55.128,55.1372,44258.0
2021-09-29 15:05:00,59.75,59.82,59.74,59.79,49896.0,55.1372,55.2018,55.128,55.1742,49896.0
2021-09-29 15:10:00,59.79,59.81,59.78,59.81,14776.0,55.1742,55.1926,55.1649,55.1926,14776.0
2021-09-29 15:15:00,59.81,59.81,59.78,59.8,37710.0,55.1926,55.1926,55.1649,55.1834,37710.0
2021-09-29 15:20:00,59.8,59.82,59.7,59.7,110913.0,55.1834,55.2018,55.0911,55.0911,110913.0
2021-09-29 15:25:00,59.71,59.77,59.68,59.76,105213.0,55.1003,55.1557,55.0727,55.1465,105213.0
2021-09-29 15:30:00,59.76,59.77,59.72,59.75,55675.0,55.1465,55.1557,55.1096,55.1372,55675.0
2021-09-29 15:35:00,59.75,59.76,59.7,59.73,67026.0,55.1372,55.1465,55.0911,55.1188,67026.0
2021-09-29 15:40:00,59.73,59.76,59.71,59.73,131232.0,55.1188,55.1465,55.1003,55.1188,131232.0
2021-09-29 15:45:00,59.73,59.76,59.71,59.74,121037.0,55.1188,55.1465,55.1003,55.128,121037.0
2021-09-29 15:50:00,59.73,59.75,59.4,59.69,298819.0,55.1188,55.1372,54.8143,55.0819,298819.0
2021-09-29 15:55:00,59.69,59.7,59.6,59.68,397639.0,55.0819,55.0911,54.9988,55.0727,397639.0
2021-09-30 09:30:00,59.94,60.27,59.94,60.14,189210.0,55.3126,55.6171,55.3126,55.4971,189210.0
2021-09-30 09:35:00,60.15,60.23,60.09,60.13,78614.0,55.5064,55.5802,55.451,55.4879,78614.0
2021-09-30 09:40:00,60.13,60.26,60.07,60.22,115390.0,55.4879,55.6079,55.4325,55.571,115390.0
2021-09-30 09:45:00,60.23,60.32,60.17,60.3,60544.0,55.5802,55.6632,55.5248,55.6448,60544.0
2021-09-30 09:50:00,60.31,60.45,60.29,60.4,354720.0,55.654,55.7832,55.6356,55.7371,354720.0
2021-09-30 09:55:00,60.4,60.45,60.28,60.32,202546.0,55.7371,55.7832,55.6263,55.6632,202546.0
2021-09-30 10:00:00,60.3,60.36,60.12,60.15,271192.0,55.6448,55.7002,55.4787,55.5064,271192.0
2021-09-30 10:05:00,60.15,60.21,60.05,60.14,207019.0,55.5064,55.5617,55.4141,55.4971,207019.0
2021-09-30 10:10:00,60.15,60.2,60.1,60.12,61802.0,55.5064,55.5525,55.4602,55.4787,61802.0
2021-09-30 10:15:00,60.12,60.32,60.1,60.27,100160.0,55.4787,55.6632,55.4602,55.6171,100160.0
2021-09-30 10:20:00,60.27,60.28,60.2,60.24,228721.0,55.6171,55.6263,55.5525,55.5894,228721.0
2021-09-30 10:25:00,60.24,60.37,60.2,60.35,48845.0,55.5894,55.7094,55.5525,55.6909,48845.0
2021-09-30 10:30:00,60.34,60.39,60.3,60.33,105222.0,55.6817,55.7278,55.6448,55.6725,105222.0
2021-09-30 10:35:00,60.32,60.37,60.29,60.31,65255.0,55.6632,55.7094,55.6356,55.654,65255.0
2021-09-30 10:40:00,60.31,60.31,60.24,60.3,129295.0,55.654,55.654,55.5894,55.6448,129295.0
2021-09-30 10:45:00,60.3,60.35,60.25,60.27,80418.0,55.6448,55.6909,55.5986,55.6171,80418.0
2021-09-30 10:50:00,60.27,60.32,60.16,60.17,119119.0,55.6171,55.6632,55.5156,55.5248,119119.0
2021-09-30 10:55:00,60.16,60.16,60.04,60.09,87772.0,55.5156,55.5156,55.4049,55.451,87772.0
2021-09-30 11:00:00,60.08,60.16,60.05,60.16,100314.0,55.4418,55.5156,55.4141,55.5156,100314.0
2021-09-30 11:05:00,60.16,60.22,60.14,60.22,62658.0,55.5156,55.571,55.4971,55.571,62658.0
2021-09-30 11:10:00,60.23,60.27,60.19,60.25,52448.0,55.5802,55.6171,55.5433,55.5986,52448.0
2021-09-30 11:15:00,60.26,60.38,60.25,60.36,45464.0,55.6079,55.7186,55.5986,55.7002,45464.0
2021-09-30 11:20:00,60.35,60.42,60.3,60.37,202142.0,55.6909,55.7555,55.6448,55.7094,202142.0
2021-09-30 11:25:00,60.38,60.48,60.31,60.47,64603.0,55.7186,55.8109,55.654,55.8017,64603.0
2021-09-30 11:30:00,60.46,60.46,60.33,60.35,213386.0,55.7924,55.7924,55.6725,55.6909,213386.0
2021-09-30 11:35:00,60.36,60.37,60.24,60.27,49639.0,55.7002,55.7094,55.5894,55.6171,49639.0
2021-09-30 11:40:00,60.26,60.29,60.22,60.28,63696.0,55.6079,55.6356,55.571,55.6263,63696.0
2021-09-30 11:45:00,60.28,60.29,60.16,60.19,53472.0,55.6263,55.6356,55.5156,55.5433,53472.0
2021-09-30 11:50:00,60.19,60.21,60.08,60.17,27625.0,55.5433,55.5617,55.4418,55.5248,27625.0
2021-09-30 11:55:00,60.17,60.31,60.15,60.31,86370.0,55.5248,55.654,55.5064,55.654,86370.0
2021-09-30 12:00:00,60.31,60.34,60.2,60.21,56467.0,55.654,55.6817,55.5525,55.5617,56467.0
2021-09-30 12:05:00,60.21,60.22,60.1,60.11,70999.0,55.5617,55.571,55.4602,55.4695,70999.0
2021-09-30 12:10:00,60.1,60.17,60.07,60.13,85744.0,55.4602,55.5248,55.4325,55.4879,85744.0
2021-09-30 12:15:00,60.12,60.16,60.1,60.12,45920.0,55.4787,55.5156,55.4602,55.4787,45920.0
2021-09-30 12:20:00,60.12,60.18,60.1,60.14,36997.0,55.4787,55.5341,55.4602,55.4971,36997.0
2021-09-30 12:25:00,60.14,60.22,60.14,60.16,45408.0,55.4971,55.571,55.4971,55.5156,45408.0
2021-09-30 12:30:00,60.14,60.26,60.12,60.26,50657.0,55.4971,55.6079,55.4787,55.6079,50657.0
2021-09-30 12:35:00,60.26,60.3,60.2,60.21,27884.0,55.6079,55.6448,55.5525,55.5617,27884.0
2021-09-30 12:40:00,60.2,60.2,60.12,60.18,35823.0,55.5525,55.5525,55.4787,55.5341,35823.0
2021-09-30 12:45:00,60.17,60.19,60.14,60.15,37845.0,55.5248,55.5433,55.4971,55.5064,37845.0
2021-09-30 12:50:00,60.16,60.16,60.08,60.11,32351.0,55.5156,55.5156,55.4418,55.4695,32351.0
2021-09-30 12:55:00,60.11,60.26,60.07,60.13,221941.0,55.4695,55.6079,55.4325,55.4879,221941.0
2021-09-30 13:00:00,60.13,60.28,60.12,60.28,34040.0,55.4879,55.6263,55.4787,55.6263,34040.0
2021-09-30 13:05:00,60.27,60.3,60.25,60.3,18949.0,55.6171,55.6448,55.5986,55.6448,18949.0
2021-09-30 13:10:00,60.3,60.31,60.25,60.26,24890.0,55.6448,55.654,55.5986,55.6079,24890.0
2021-09-30 13:15:00,60.27,60.3,60.24,60.27,79717.0,55.6171,55.6448,55.5894,55.6171,79717.0
2021-09-30 13:20:00,60.27,60.28,60.25,60.26,75655.0,55.6171,55.6263,55.5986,55.6079,75655.0
2021-09-30 13:25:00,60.26,60.27,60.25,60.26,47606.0,55.6079,55.6171,55.5986,55.6079,47606.0
2021-09-30 13:30:00,60.26,60.28,60.25,60.28,45932.0,55.6079,55.6263,55.5986,55.6263,45932.0
2021-09-30 13:35:00,60.28,60.31,60.23,60.31,32902.0,55.6263,55.654,55.5802,55.654,32902.0
2021-09-30 13:40:00,60.31,60.34,60.3,60.34,25780.0,55.654,55.6817,55.6448,55.6817,25780.0
2021-09-30 13:45:00,60.34,60.36,60.33,60.34,31323.0,55.6817,55.7002,55.6725,55.6817,31323.0
2021-09-30 13:50:00,60.35,60.38,60.34,60.37,32974.0,55.6909,55.7186,55.6817,55.7094,32974.0
2021-09-30 13:55:00,60.37,60.38,60.33,60.35,39371.0,55.7094,55.7186,55.6725,55.6909,39371.0
2021-09-30 14:00:00,60.35,60.42,60.34,60.39,31588.0,55.6909,55.7555,55.6817,55.7278,31588.0
2021-09-30 14:05:00,60.4,60.44,60.38,60.43,38856.0,55.7371,55.774,55.7186,55.7648,38856.0
2021-09-30 14:10:00,60.43,60.43,60.37,60.41,36713.0,55.7648,55.7648,55.7094,55.7463,36713.0
2021-09-30 14:15:00,60.41,60.42,60.36,60.37,51232.0,55.7463,55.7555,55.7002,55.7094,51232.0
2021-09-30 14:20:00,60.37,60.38,60.34,60.36,39898.0,55.7094,55.7186,55.6817,55.7002,39898.0
2021-09-30 14:25:00,60.36,60.44,60.35,60.44,41778.0,55.7002,55.774,55.6909,55.774,41778.0
2021-09-30 14:30:00,60.45,60.47,60.43,60.47,44035.0,55.7832,55.8017,55.7648,55.8017,44035.0
2021-09-30 14:35:00,60.47,60.49,60.44,60.45,31847.0,55.8017,55.8201,55.774,55.7832,31847.0
2021-09-30 14:40:00,60.45,60.5,60.44,60.49,44265.0,55.7832,55.8293,55.774,55.8201,44265.0
2021-09-30 14:45:00,60.5,60.51,60.45,60.47,44207.0,55.8293,55.8386,55.7832,55.8017,44207.0
2021-09-30 14:50:00,60.47,60.53,60.46,60.48,38982.0,55.8017,55.857,55.7924,55.8109,38982.0
2021-09-30 14:55:00,60.47,60.53,60.46,60.5,51863.0,55.8017,55.857,55.7924,55.8293,51863.0
2021-09-30 15:00:00,60.5,60.55,60.46,60.49,50284.0,55.8293,55.8755,55.7924,55.8201,50284.0
2021-09-30 15:05:00,60.48,60.52,60.48,60.5,31390.0,55.8109,55.8478,55.8109,55.8293,31390.0
2021-09-30 15:10:00,60.5,60.53,60.49,60.52,44211.0,55.8293,55.857,55.8201,55.8478,44211.0
2021-09-30 15:15:00,60.52,60.55,60.48,60.48,51956.0,55.8478,55.8755,55.8109,55.8109,51956.0
2021-09-30 15:20:00,60.48,60.49,60.37,60.38,47518.0,55.8109,55.8201,55.7094,55.7186,47518.0
2021-09-30 15:25:00,60.38,60.41,60.33,60.35,63728.0,55.7186,55.7463,55.6725,55.6909,63728.0
2021-09-30 15:30:00,60.35,60.49,60.33,60.43,144609.0,55.6909,55.8201,55.6725,55.7648,144609.0
2021-09-30 15:35:00,60.42,60.51,60.34,60.4,181566.0,55.7555,55.8386,55.6817,55.7371,181566.0
2021-09-30 15:40:00,60.41,60.42,60.33,60.34,91848.0,55.7463,55.7555,55.6725,55.6817,91848.0
2021-09-30 15:45:00,60.33,60.34,60.22,60.22,108640.0,55.6725,55.6817,55.571,55.571,108640.0
2021-09-30 15:50:00,60.22,60.22,60.07,60.08,262774.0,55.571,55.571,55.4325,55.4418,262774.0
2021-09-30 15:55:00,60.08,60.09,60.01,60.05,293993.0,55.4418,55.451,55.3772,55.4141,293993.0
2021-10-01 09:30:00,59.29,59.43,59.15,59.18,247440.0,54.7128,54.842,54.5836,54.6113,247440.0
2021-10-01 09:35:00,59.17,59.17,58.84,58.84,158571.0,54.602,54.602,54.2975,54.2975,158571.0
2021-10-01 09:40:00,58.84,58.94,58.69,58.71,73409.0,54.2975,54.3898,54.1591,54.1775,73409.0
2021-10-01 09:45:00,58.71,59.05,58.71,59.02,124120.0,54.1775,54.4913,54.1775,54.4636,124120.0
2021-10-01 09:50:00,59.02,59.02,58.82,58.94,126118.0,54.4636,54.4636,54.279,54.3898,126118.0
2021-10-01 09:55:00,58.93,59.03,58.93,59.03,57223.0,54.3806,54.4728,54.3806,54.4728,57223.0
2021-10-01 10:00:00,59.07,59.09,58.93,59.02,45861.0,54.5097,54.5282,54.3806,54.4636,45861.0
2021-10-01 10:05:00,59.02,59.21,58.91,59.17,52840.0,54.4636,54.6389,54.3621,54.602,52840.0
2021-10-01 10:10:00,59.18,59.31,59.12,59.28,49130.0,54.6113,54.7312,54.5559,54.7035,49130.0
2021-10-01 10:15:00,59.28,59.28,59.12,59.15,45792.0,54.7035,54.7035,54.5559,54.5836,45792.0
2021-10-01 10:20:00,59.15,59.18,59.07,59.08,59830.0,54.5836,54.6113,54.5097,54.519,59830.0
2021-10-01 10:25:00,59.08,59.19,59.08,59.13,28166.0,54.519,54.6205,54.519,54.5651,28166.0
2021-10-01 10:30:00,59.13,59.18,59.04,59.05,36794.0,54.5651,54.6113,54.4821,54.4913,36794.0
2021-10-01 10:35:00,59.05,59.17,59.04,59.14,35605.0,54.4913,54.602,54.4821,54.5743,35605.0
2021-10-01 10:40:00,59.13,59.29,59.13,59.28,44913.0,54.5651,54.7128,54.5651,54.7035,44913.0
2021-10-01 10:45:00,59.27,59.27,59.16,59.26,47903.0,54.6943,54.6943,54.5928,54.6851,47903.0
2021-10-01 10:50:00,59.26,59.26,59.15,59.15,30319.0,54.6851,54.6851,54.5836,54.5836,30319.0
2021-10-01 10:55:00,59.15,59.2,59.11,59.19,22341.0,54.5836,54.6297,54.5467,54.6205,22341.0
2021-10-01 11:00:00,59.19,59.26,59.16,59.19,27548.0,54.6205,54.6851,54.5928,54.6205,27548.0
2021-10-01 11:05:00,59.2,59.21,59.1,59.14,50250.0,54.6297,54.6389,54.5374,54.5743,50250.0
2021-10-01 11:10:00,59.14,59.31,59.14,59.31,61371.0,54.5743,54.7312,54.5743,54.7312,61371.0
2021-10-01 11:15:00,59.31,59.38,59.3,59.38,47760.0,54.7312,54.7958,54.722,54.7958,47760.0
2021-10-01 11:20:00,59.38,59.45,59.37,59.4,43330.0,54.7958,54.8604,54.7866,54.8143,43330.0
2021-10-01 11:25:00,59.39,59.41,59.26,59.28,64911.0,54.805,54.8235,54.6851,54.7035,64911.0
2021-10-01 11:30:00,59.29,59.48,59.28,59.42,59614.0,54.7128,54.8881,54.7035,54.8327,59614.0
2021-10-01 11:35:00,59.43,59.53,59.41,59.51,62567.0,54.842,54.9342,54.8235,54.9158,62567.0
2021-10-01 11:40:00,59.51,59.52,59.46,59.48,28978.0,54.9158,54.925,54.8696,54.8881,28978.0
2021-10-01 11:45:00,59.48,59.54,59.48,59.54,20784.0,54.8881,54.9435,54.8881,54.9435,20784.0
2021-10-01 11:50:00,59.55,59.6,59.51,59.6,22287.0,54.9527,54.9988,54.9158,54.9988,22287.0
2021-10-01 11:55:00,59.59,59.59,59.51,59.55,34689.0,54.9896,54.9896,54.9158,54.9527,34689.0
2021-10-01 12:00:00,59.55,59.58,59.55,59.55,16950.0,54.9527,54.9804,54.9527,54.9527,16950.0
2021-10-01 12:05:00,59.55,59.63,59.55,59.58,17914.0,54.9527,55.0265,54.9527,54.9804,17914.0
2021-10-01 12:10:00,59.58,59.59,59.52,59.52,26088.0,54.9804,54.9896,54.925,54.925,26088.0
2021-10-01 12:15:00,59.52,59.53,59.46,59.53,23801.0,54.925,54.9342,54.8696,54.9342,23801.0
2021-10-01 12:20:00,59.54,59.57,59.5,59.54,22258.0,54.9435,54.9711,54.9065,54.9435,22258.0
2021-10-01 12:25:00,59.54,59.56,59.52,59.54,10420.0,54.9435,54.9619,54.925,54.9435,10420.0
2021-10-01 12:30:00,59.54,59.56,59.48,59.5,24257.0,54.9435,54.9619,54.8881,54.9065,24257.0
2021-10-01 12:35:00,59.5,59.52,59.47,59.51,14546.0,54.9065,54.925,54.8789,54.9158,14546.0
2021-10-01 12:40:00,59.52,59.55,59.49,59.5,16765.0,54.925,54.9527,54.8973,54.9065,16765.0
2021-10-01 12:45:00,59.5,59.56,59.5,59.52,15994.0,54.9065,54.9619,54.9065,54.925,15994.0
2021-10-01 12:50:00,59.52,59.55,59.47,59.55,20761.0,54.925,54.9527,54.8789,54.9527,20761.0
2021-10-01 12:55:00,59.55,59.57,59.51,59.52,15411.0,54.9527,54.9711,54.9158,54.925,15411.0
2021-10-01 13:00:00,59.53,59.56,59.5,59.56,16948.0,54.9342,54.9619,54.9065,54.9619,16948.0
2021-10-01 13:05:00,59.55,59.63,59.55,59.63,15125.0,54.9527,55.0265,54.9527,55.0265,15125.0
2021-10-01 13:10:00,59.63,59.64,59.61,59.62,15581.0,55.0265,55.0357,55.0081,55.0173,15581.0
2021-10-01 13:15:00,59.62,59.65,59.6,59.61,17733.0,55.0173,55.045,54.9988,55.0081,17733.0
2021-10-01 13:20:00,59.61,59.63,59.59,59.61,15188.0,55.0081,55.0265,54.9896,55.0081,15188.0
2021-10-01 13:25:00,59.62,59.63,59.57,59.59,17912.0,55.0173,55.0265,54.9711,54.9896,17912.0
2021-10-01 13:30:00,59.6,59.67,59.6,59.66,41073.0,54.9988,55.0634,54.9988,55.0542,41073.0
2021-10-01 13:35:00,59.66,59.67,59.63,59.65,15737.0,55.0542,55.0634,55.0265,55.045,15737.0
2021-10-01 13:40:00,59.65,59.68,59.64,59.66,23530.0,55.045,55.0727,55.0357,55.0542,23530.0
2021-10-01 13:45:00,59.66,59.73,59.64,59.71,23757.0,55.0542,55.1188,55.0357,55.1003,23757.0
2021-10-01 13:50:00,59.71,59.71,59.66,59.68,14311.0,55.1003,55.1003,55.0542,55.0727,14311.0
2021-10-01 13:55:00,59.68,59.68,59.61,59.64,33309.0,55.0727,55.0727,55.0081,55.0357,33309.0
2021-10-01 14:00:00,59.65,59.72,59.64,59.7,19584.0,55.045,55.1096,55.0357,55.0911,19584.0
2021-10-01 14:05:00,59.7,59.76,59.69,59.73,21023.0,55.0911,55.1465,55.0819,55.1188,21023.0
2021-10-01 14:10:00,59.74,59.75,59.71,59.73,20204.0,55.128,55.1372,55.1003,55.1188,20204.0
2021-10-01 14:15:00,59.73,59.78,59.73,59.75,30173.0,55.1188,55.1649,55.1188,55.1372,30173.0
2021-10-01 14:20:00,59.76,59.79,59.75,59.77,22755.0,55.1465,55.1742,55.1372,55.1557,22755.0
2021-10-01 14:25:00,59.78,59.8,59.74,59.76,33597.0,55.1649,55.1834,55.128,55.1465,33597.0
2021-10-01 14:30:00,59.75,59.78,59.75,59.78,23698.0,55.1372,55.1649,55.1372,55.1649,23698.0
2021-10-01 14:35:00,59.78,59.78,59.75,59.76,10583.0,55.1649,55.1649,55.1372,55.1465,10583.0
2021-10-01 14:40:00,59.75,59.8,59.73,59.73,32698.0,55.1372,55.1834,55.1188,55.1188,32698.0
2021-10-01 14:45:00,59.73,59.76,59.72,59.76,16653.0,55.1188,55.1465,55.1096,55.1465,16653.0
2021-10-01 14:50:00,59.76,59.77,59.73,59.75,20034.0,55.1465,55.1557,55.1188,55.1372,20034.0
2021-10-01 14:55:00,59.75,59.78,59.73,59.73,20044.0,55.1372,55.1649,55.1188,55.1188,20044.0
2021-10-01 15:00:00,59.73,59.82,59.73,59.8,29965.0,55.1188,55.2018,55.1188,55.1834,29965.0
2021-10-01 15:05:00,59.8,59.82,59.76,59.79,23461.0,55.1834,55.2018,55.1465,55.1742,23461.0
2021-10-01 15:10:00,59.8,59.88,59.79,59.87,33020.0,55.1834,55.2572,55.1742,55.248,33020.0
2021-10-01 15:15:00,59.87,59.9,59.86,59.87,38034.0,55.248,55.2757,55.2388,55.248,38034.0
2021-10-01 15:20:00,59.87,59.95,59.77,59.9,156377.0,55.248,55.3218,55.1557,55.2757,156377.0
2021-10-01 15:25:00,59.9,59.9,59.8,59.85,52391.0,55.2757,55.2757,55.1834,55.2295,52391.0
2021-10-01 15:30:00,59.85,59.86,59.79,59.85,46075.0,55.2295,55.2388,55.1742,55.2295,46075.0
2021-10-01 15:35:00,59.85,59.86,59.79,59.82,50817.0,55.2295,55.2388,55.1742,55.2018,50817.0
2021-10-01 15:40:00,59.83,59.85,59.81,59.82,56243.0,55.2111,55.2295,55.1926,55.2018,56243.0
2021-10-01 15:45:00,59.81,59.82,59.71,59.73,74008.0,55.1926,55.2018,55.1003,55.1188,74008.0
2021-10-01 15:50:00,59.74,59.9,59.67,59.77,290938.0,55.128,55.2757,55.0634,55.1557,290938.0
2021-10-01 15:55:00,59.77,59.84,59.65,59.68,303175.0,55.1557,55.2203,55.045,55.0727,303175.0
2021-10-04 09:30:00,60.04,60.27,59.91,60.2,167634.0,55.4049,55.6171,55.2849,55.5525,167634.0
2021-10-04 09:35:00,60.2,60.25,60.08,60.08,47428.0,55.5525,55.5986,55.4418,55.4418,47428.0
2021-10-04 09:40:00,60.07,60.11,59.88,59.91,36944.0,55.4325,55.4695,55.2572,55.2849,36944.0
2021-10-04 09:45:00,59.91,60.08,59.88,60.06,64111.0,55.2849,55.4418,55.2572,55.4233,64111.0
2021-10-04 09:50:00,60.07,60.17,60.03,60.16,181676.0,55.4325,55.5248,55.3956,55.5156,181676.0
2021-10-04 09:55:00,60.16,60.34,60.16,60.34,140094.0,55.5156,55.6817,55.5156,55.6817,140094.0
2021-10-04 10:00:00,60.33,60.47,60.3,60.43,187039.0,55.6725,55.8017,55.6448,55.7648,187039.0
2021-10-04 10:05:00,60.43,60.49,60.4,60.47,74170.0,55.7648,55.8201,55.7371,55.8017,74170.0
2021-10-04 10:10:00,60.47,60.55,60.47,60.51,73411.0,55.8017,55.8755,55.8017,55.8386,73411.0
2021-10-04 10:15:00,60.5,60.5,60.41,60.44,47157.0,55.8293,55.8293,55.7463,55.774,47157.0
2021-10-04 10:20:00,60.44,60.49,60.36,60.41,45299.0,55.774,55.8201,55.7002,55.7463,45299.0
2021-10-04 10:25:00,60.42,60.45,60.34,60.38,88571.0,55.7555,55.7832,55.6817,55.7186,88571.0
2021-10-04 10:30:00,60.37,60.38,60.3,60.32,59170.0,55.7094,55.7186,55.6448,55.6632,59170.0
2021-10-04 10:35:00,60.31,60.32,60.11,60.11,90358.0,55.654,55.6632,55.4695,55.4695,90358.0
2021-10-04 10:40:00,60.11,60.27,60.1,60.26,72147.0,55.4695,55.6171,55.4602,55.6079,72147.0
2021-10-04 10:45:00,60.27,60.27,60.15,60.16,44550.0,55.6171,55.6171,55.5064,55.5156,44550.0
2021-10-04 10:50:00,60.16,60.17,60.04,60.08,38242.0,55.5156,55.5248,55.4049,55.4418,38242.0
2021-10-04 10:55:00,60.07,60.11,60.02,60.08,45463.0,55.4325,55.4695,55.3864,55.4418,45463.0
2021-10-04 11:00:00,60.07,60.18,60.06,60.17,51629.0,55.4325,55.5341,55.4233,55.5248,51629.0
2021-10-04 11:05:00,60.17,60.24,60.13,60.19,43530.0,55.5248,55.5894,55.4879,55.5433,43530.0
2021-10-04 11:10:00,60.18,60.26,60.12,60.26,134195.0,55.5341,55.6079,55.4787,55.6079,134195.0
2021-10-04 11:15:00,60.26,60.35,60.23,60.27,64552.0,55.6079,55.6909,55.5802,55.6171,64552.0
2021-10-04 11:20:00,60.28,60.29,60.17,60.18,75607.0,55.6263,55.6356,55.5248,55.5341,75607.0
2021-10-04 11:25:00,60.18,60.25,60.15,60.17,68186.0,55.5341,55.5986,55.5064,55.5248,68186.0
2021-10-04 11:30:00,60.15,60.18,60.04,60.05,120245.0,55.5064,55.5341,55.4049,55.4141,120245.0
2021-10-04 11:35:00,60.04,60.08,59.98,60.02,34300.0,55.4049,55.4418,55.3495,55.3864,34300.0
2021-10-04 11:40:00,60.02,60.14,60.01,60.13,59165.0,55.3864,55.4971,55.3772,55.4879,59165.0
2021-10-04 11:45:00,60.12,60.2,60.08,60.19,27371.0,55.4787,55.5525,55.4418,55.5433,27371.0
2021-10-04 11:50:00,60.18,60.23,60.16,60.18,29317.0,55.5341,55.5802,55.5156,55.5341,29317.0
2021-10-04 11:55:00,60.17,60.19,60.12,60.14,35862.0,55.5248,55.5433,55.4787,55.4971,35862.0
2021-10-04 12:00:00,60.14,60.14,60.06,60.07,17893.0,55.4971,55.4971,55.4233,55.4325,17893.0
2021-10-04 12:05:00,60.07,60.15,60.06,60.13,19357.0,55.4325,55.5064,55.4233,55.4879,19357.0
2021-10-04 12:10:00,60.13,60.16,60.11,60.13,33599.0,55.4879,55.5156,55.4695,55.4879,33599.0
2021-10-04 12:15:00,60.13,60.13,60.08,60.1,29632.0,55.4879,55.4879,55.4418,55.4602,29632.0
2021-10-04 12:20:00,60.09,60.12,60.07,60.11,23322.0,55.451,55.4787,55.4325,55.4695,23322.0
2021-10-04 12:25:00,60.11,60.16,60.1,60.13,40090.0,55.4695,55.5156,55.4602,55.4879,40090.0
2021-10-04 12:30:00,60.13,60.18,60.13,60.18,14485.0,55.4879,55.5341,55.4879,55.5341,14485.0
2021-10-04 12:35:00,60.18,60.23,60.16,60.21,54374.0,55.5341,55.5802,55.5156,55.5617,54374.0
2021-10-04 12:40:00,60.21,60.24,60.2,60.2,62339.0,55.5617,55.5894,55.5525,55.5525,62339.0
2021-10-04 12:45:00,60.21,60.29,60.2,60.29,58060.0,55.5617,55.6356,55.5525,55.6356,58060.0
2021-10-04 12:50:00,60.29,60.34,60.26,60.34,36711.0,55.6356,55.6817,55.6079,55.6817,36711.0
2021-10-04 12:55:00,60.34,60.36,60.3,60.31,60044.0,55.6817,55.7002,55.6448,55.654,60044.0
2021-10-04 13:00:00,60.3,60.35,60.3,60.32,40633.0,55.6448,55.6909,55.6448,55.6632,40633.0
2021-10-04 13:05:00,60.32,60.39,60.3,60.38,41746.0,55.6632,55.7278,55.6448,55.7186,41746.0
2021-10-04 13:10:00,60.38,60.38,60.31,60.33,16914.0,55.7186,55.7186,55.654,55.6725,16914.0
2021-10-04 13:15:00,60.32,60.33,60.27,60.28,13132.0,55.6632,55.6725,55.6171,55.6263,13132.0
2021-10-04 13:20:00,60.28,60.28,60.23,60.27,8222.0,55.6263,55.6263,55.5802,55.6171,8222.0
2021-10-04 13:25:00,60.26,60.26,60.14,60.15,37175.0,55.6079,55.6079,55.4971,55.5064,37175.0
2021-10-04 13:30:00,60.15,60.23,60.15,60.22,51979.0,55.5064,55.5802,55.5064,55.571,51979.0
2021-10-04 13:35:00,60.23,60.25,60.19,60.24,40589.0,55.5802,55.5986,55.5433,55.5894,40589.0
2021-10-04 13:40:00,60.23,60.25,60.21,60.23,26199.0,55.5802,55.5986,55.5617,55.5802,26199.0
2021-10-04 13:45:00,60.23,60.24,60.19,60.2,10291.0,55.5802,55.5894,55.5433,55.5525,10291.0
2021-10-04 13:50:00,60.19,60.21,60.18,60.19,69979.0,55.5433,55.5617,55.5341,55.5433,69979.0
2021-10-04 13:55:00,60.19,60.21,60.15,60.16,59931.0,55.5433,55.5617,55.5064,55.5156,59931.0
2021-10-04 14:00:00,60.15,60.21,60.13,60.14,57167.0,55.5064,55.5617,55.4879,55.4971,57167.0
2021-10-04 14:05:00,60.14,60.22,60.13,60.19,18033.0,55.4971,55.571,55.4879,55.5433,18033.0
2021-10-04 14:10:00,60.17,60.18,60.14,60.15,42551.0,55.5248,55.5341,55.4971,55.5064,42551.0
2021-10-04 14:15:00,60.15,60.26,60.14,60.26,81136.0,55.5064,55.6079,55.4971,55.6079,81136.0
2021-10-04 14:20:00,60.26,60.33,60.25,60.29,32061.0,55.6079,55.6725,55.5986,55.6356,32061.0
2021-10-04 14:25:00,60.29,60.31,60.23,60.24,26714.0,55.6356,55.654,55.5802,55.5894,26714.0
2021-10-04 14:30:00,60.23,60.25,60.18,60.2,19718.0,55.5802,55.5986,55.5341,55.5525,19718.0
2021-10-04 14:35:00,60.2,60.25,60.18,60.2,43507.0,55.5525,55.5986,55.5341,55.5525,43507.0
2021-10-04 14:40:00,60.2,60.26,60.19,60.25,35672.0,55.5525,55.6079,55.5433,55.5986,35672.0
2021-10-04 14:45:00,60.25,60.41,60.24,60.37,87322.0,55.5986,55.7463,55.5894,55.7094,87322.0
2021-10-04 14:50:00,60.37,60.38,60.3,60.38,32707.0,55.7094,55.7186,55.6448,55.7186,32707.0
2021-10-04 14:55:00,60.37,60.38,60.34,60.36,18415.0,55.7094,55.7186,55.6817,55.7002,18415.0
2021-10-04 15:00:00,60.35,60.42,60.34,60.41,213457.0,55.6909,55.7555,55.6817,55.7463,213457.0
2021-10-04 15:05:00,60.4,60.42,60.37,60.39,22448.0,55.7371,55.7555,55.7094,55.7278,22448.0
2021-10-04 15:10:00,60.39,60.41,60.35,60.37,43704.0,55.7278,55.7463,55.6909,55.7094,43704.0
2021-10-04 15:15:00,60.37,60.41,60.31,60.32,48028.0,55.7094,55.7463,55.654,55.6632,48028.0
2021-10-04 15:20:00,60.31,60.33,60.24,60.28,49667.0,55.654,55.6725,55.5894,55.6263,49667.0
2021-10-04 15:25:00,60.29,60.33,60.26,60.32,23272.0,55.6356,55.6725,55.6079,55.6632,23272.0
2021-10-04 15:30:00,60.32,60.44,60.31,60.42,47604.0,55.6632,55.774,55.654,55.7555,47604.0
2021-10-04 15:35:00,60.41,60.43,60.36,60.37,88598.0,55.7463,55.7648,55.7002,55.7094,88598.0
2021-10-04 15:40:00,60.37,60.5,60.36,60.5,118440.0,55.7094,55.8293,55.7002,55.8293,118440.0
2021-10-04 15:45:00,60.5,60.53,60.45,60.48,166292.0,55.8293,55.857,55.7832,55.8109,166292.0
2021-10-04 15:50:00,60.48,60.5,60.43,60.47,359918.0,55.8109,55.8293,55.7648,55.8017,359918.0
2021-10-04 15:55:00,60.46,60.55,60.46,60.54,353628.0,55.7924,55.8755,55.7924,55.8663,353628.0
2021-10-05 09:30:00,60.13,60.42,60.13,60.29,235448.0,55.4879,55.7555,55.4879,55.6356,235448.0
2021-10-05 09:35:00,60.29,60.36,60.18,60.26,85090.0,55.6356,55.7002,55.5341,55.6079,85090.0
2021-10-05 09:40:00,60.26,60.29,60.14,60.14,63241.0,55.6079,55.6356,55.4971,55.4971,63241.0
2021-10-05 09:45:00,60.14,60.23,60.08,60.18,64259.0,55.4971,55.5802,55.4418,55.5341,64259.0
2021-10-05 09:50:00,60.18,60.28,60.16,60.26,31019.0,55.5341,55.6263,55.5156,55.6079,31019.0
2021-10-05 09:55:00,60.26,60.28,60.18,60.26,42862.0,55.6079,55.6263,55.5341,55.6079,42862.0
2021-10-05 10:00:00,60.26,60.32,60.25,60.27,31182.0,55.6079,55.6632,55.5986,55.6171,31182.0
2021-10-05 10:05:00,60.27,60.34,60.23,60.34,35491.0,55.6171,55.6817,55.5802,55.6817,35491.0
2021-10-05 10:10:00,60.34,60.37,60.32,60.34,27300.0,55.6817,55.7094,55.6632,55.6817,27300.0
2021-10-05 10:15:00,60.34,60.39,60.3,60.39,27756.0,55.6817,55.7278,55.6448,55.7278,27756.0
2021-10-05 10:20:00,60.39,60.49,60.36,60.42,64577.0,55.7278,55.8201,55.7002,55.7555,64577.0
2021-10-05 10:25:00,60.42,60.44,60.36,60.43,24054.0,55.7555,55.774,55.7002,55.7648,24054.0
2021-10-05 10:30:00,60.43,60.44,60.37,60.41,34591.0,55.7648,55.774,55.7094,55.7463,34591.0
2021-10-05 10:35:00,60.41,60.42,60.34,60.37,26243.0,55.7463,55.7555,55.6817,55.7094,26243.0
2021-10-05 10:40:00,60.38,60.4,60.33,60.33,28929.0,55.7186,55.7371,55.6725,55.6725,28929.0
2021-10-05 10:45:00,60.35,60.37,60.3,60.31,50488.0,55.6909,55.7094,55.6448,55.654,50488.0
2021-10-05 10:50:00,60.32,60.36,60.28,60.35,74340.0,55.6632,55.7002,55.6263,55.6909,74340.0
2021-10-05 10:55:00,60.35,60.38,60.32,60.37,24087.0,55.6909,55.7186,55.6632,55.7094,24087.0
2021-10-05 11:00:00,60.36,60.45,60.35,60.44,29631.0,55.7002,55.7832,55.6909,55.774,29631.0
2021-10-05 11:05:00,60.44,60.49,60.43,60.48,16860.0,55.774,55.8201,55.7648,55.8109,16860.0
2021-10-05 11:10:00,60.48,60.48,60.41,60.41,18434.0,55.8109,55.8109,55.7463,55.7463,18434.0
2021-10-05 11:15:00,60.42,60.43,60.29,60.32,174937.0,55.7555,55.7648,55.6356,55.6632,174937.0
2021-10-05 11:20:00,60.33,60.36,60.32,60.36,73406.0,55.6725,55.7002,55.6632,55.7002,73406.0
2021-10-05 11:25:00,60.35,60.37,60.32,60.33,57661.0,55.6909,55.7094,55.6632,55.6725,57661.0
2021-10-05 11:30:00,60.34,60.35,60.27,60.34,62661.0,55.6817,55.6909,55.6171,55.6817,62661.0
2021-10-05 11:35:00,60.35,60.37,60.3,60.32,47006.0,55.6909,55.7094,55.6448,55.6632,47006.0
2021-10-05 11:40:00,60.32,60.33,60.27,60.28,48280.0,55.6632,55.6725,55.6171,55.6263,48280.0
2021-10-05 11:45:00,60.28,60.28,60.22,60.26,10939.0,55.6263,55.6263,55.571,55.6079,10939.0
2021-10-05 11:50:00,60.26,60.27,60.17,60.19,114100.0,55.6079,55.6171,55.5248,55.5433,114100.0
2021-10-05 11:55:00,60.2,60.2,60.17,60.2,18445.0,55.5525,55.5525,55.5248,55.5525,18445.0
2021-10-05 12:00:00,60.2,60.25,60.17,60.25,21142.0,55.5525,55.5986,55.5248,55.5986,21142.0
2021-10-05 12:05:00,60.25,60.33,60.24,60.33,31996.0,55.5986,55.6725,55.5894,55.6725,31996.0
2021-10-05 12:10:00,60.33,60.34,60.31,60.33,31782.0,55.6725,55.6817,55.654,55.6725,31782.0
2021-10-05 12:15:00,60.32,60.34,60.31,60.31,19573.0,55.6632,55.6817,55.654,55.654,19573.0
2021-10-05 12:20:00,60.32,60.33,60.28,60.32,46932.0,55.6632,55.6725,55.6263,55.6632,46932.0
2021-10-05 12:25:00,60.3,60.33,60.28,60.33,42817.0,55.6448,55.6725,55.6263,55.6725,42817.0
2021-10-05 12:30:00,60.32,60.33,60.27,60.3,28715.0,55.6632,55.6725,55.6171,55.6448,28715.0
2021-10-05 12:35:00,60.29,60.3,60.23,60.25,20844.0,55.6356,55.6448,55.5802,55.5986,20844.0
2021-10-05 12:40:00,60.24,60.32,60.23,60.28,40845.0,55.5894,55.6632,55.5802,55.6263,40845.0
2021-10-05 12:45:00,60.28,60.29,60.25,60.29,8877.0,55.6263,55.6356,55.5986,55.6356,8877.0
2021-10-05 12:50:00,60.29,60.29,60.24,60.29,13127.0,55.6356,55.6356,55.5894,55.6356,13127.0
2021-10-05 12:55:00,60.28,60.29,60.24,60.26,12561.0,55.6263,55.6356,55.5894,55.6079,12561.0
2021-10-05 13:00:00,60.26,60.26,60.22,60.25,19823.0,55.6079,55.6079,55.571,55.5986,19823.0
2021-10-05 13:05:00,60.26,60.27,60.24,60.27,7146.0,55.6079,55.6171,55.5894,55.6171,7146.0
2021-10-05 13:10:00,60.27,60.29,60.23,60.23,26436.0,55.6171,55.6356,55.5802,55.5802,26436.0
2021-10-05 13:15:00,60.23,60.23,60.18,60.19,12862.0,55.5802,55.5802,55.5341,55.5433,12862.0
2021-10-05 13:20:00,60.19,60.2,60.16,60.16,35679.0,55.5433,55.5525,55.5156,55.5156,35679.0
2021-10-05 13:25:00,60.16,60.19,60.14,60.15,24707.0,55.5156,55.5433,55.4971,55.5064,24707.0
2021-10-05 13:30:00,60.15,60.2,60.14,60.16,37530.0,55.5064,55.5525,55.4971,55.5156,37530.0
2021-10-05 13:35:00,60.16,60.21,60.13,60.18,32429.0,55.5156,55.5617,55.4879,55.5341,32429.0
2021-10-05 13:40:00,60.18,60.19,60.16,60.18,32088.0,55.5341,55.5433,55.5156,55.5341,32088.0
2021-10-05 13:45:00,60.17,60.19,60.15,60.17,13800.0,55.5248,55.5433,55.5064,55.5248,13800.0
2021-10-05 13:50:00,60.17,60.21,60.16,60.17,19686.0,55.5248,55.5617,55.5156,55.5248,19686.0
2021-10-05 13:55:00,60.17,60.2,60.16,60.2,14836.0,55.5248,55.5525,55.5156,55.5525,14836.0
2021-10-05 14:00:00,60.19,60.22,60.16,60.21,16173.0,55.5433,55.571,55.5156,55.5617,16173.0
2021-10-05 14:05:00,60.2,60.22,60.19,60.21,16384.0,55.5525,55.571,55.5433,55.5617,16384.0
2021-10-05 14:10:00,60.21,60.25,60.18,60.19,23265.0,55.5617,55.5986,55.5341,55.5433,23265.0
2021-10-05 14:15:00,60.19,60.2,60.13,60.15,13804.0,55.5433,55.5525,55.4879,55.5064,13804.0
2021-10-05 14:20:00,60.15,60.18,60.13,60.18,23321.0,55.5064,55.5341,55.4879,55.5341,23321.0
2021-10-05 14:25:00,60.18,60.23,60.18,60.22,20053.0,55.5341,55.5802,55.5341,55.571,20053.0
2021-10-05 14:30:00,60.22,60.3,60.21,60.3,42681.0,55.571,55.6448,55.5617,55.6448,42681.0
2021-10-05 14:35:00,60.3,60.35,60.23,60.26,44605.0,55.6448,55.6909,55.5802,55.6079,44605.0
2021-10-05 14:40:00,60.26,60.3,60.26,60.29,9121.0,55.6079,55.6448,55.6079,55.6356,9121.0
2021-10-05 14:45:00,60.28,60.31,60.27,60.28,27432.0,55.6263,55.654,55.6171,55.6263,27432.0
2021-10-05 14:50:00,60.28,60.31,60.27,60.3,19254.0,55.6263,55.654,55.6171,55.6448,19254.0
2021-10-05 14:55:00,60.3,60.3,60.27,60.28,17363.0,55.6448,55.6448,55.6171,55.6263,17363.0
2021-10-05 15:00:00,60.27,60.28,60.22,60.23,57863.0,55.6171,55.6263,55.571,55.5802,57863.0
2021-10-05 15:05:00,60.23,60.24,60.13,60.15,17148.0,55.5802,55.5894,55.4879,55.5064,17148.0
2021-10-05 15:10:00,60.15,60.17,60.15,60.17,16561.0,55.5064,55.5248,55.5064,55.5248,16561.0
2021-10-05 15:15:00,60.18,60.18,60.07,60.09,48024.0,55.5341,55.5341,55.4325,55.451,48024.0
2021-10-05 15:20:00,60.08,60.09,60.04,60.05,18300.0,55.4418,55.451,55.4049,55.4141,18300.0
2021-10-05 15:25:00,60.05,60.09,60.03,60.06,32572.0,55.4141,55.451,55.3956,55.4233,32572.0
2021-10-05 15:30:00,60.06,60.08,60.05,60.07,19210.0,55.4233,55.4418,55.4141,55.4325,19210.0
2021-10-05 15:35:00,60.06,60.08,60.01,60.01,31337.0,55.4233,55.4418,55.3772,55.3772,31337.0
2021-10-05 15:40:00,60.02,60.06,59.98,60.02,70926.0,55.3864,55.4233,55.3495,55.3864,70926.0
2021-10-05 15:45:00,60.02,60.02,59.97,59.98,55102.0,55.3864,55.3864,55.3403,55.3495,55102.0
2021-10-05 15:50:00,59.98,59.99,59.91,59.93,82126.0,55.3495,55.3587,55.2849,55.3034,82126.0
2021-10-05 15:55:00,59.92,59.96,59.87,59.88,174001.0,55.2941,55.331,55.248,55.2572,174001.0
2021-10-06 09:30:00,59.65,59.68,59.47,59.55,195303.0,55.045,55.0727,54.8789,54.9527,195303.0
2021-10-06 09:35:00,59.56,59.66,59.48,59.55,79296.0,54.9619,55.0542,54.8881,54.9527,79296.0
2021-10-06 09:40:00,59.55,59.69,59.54,59.69,109631.0,54.9527,55.0819,54.9435,55.0819,109631.0
2021-10-06 09:45:00,59.69,59.7,59.52,59.58,55860.0,55.0819,55.0911,54.925,54.9804,55860.0
2021-10-06 09:50:00,59.58,59.59,59.43,59.54,68110.0,54.9804,54.9896,54.842,54.9435,68110.0
2021-10-06 09:55:00,59.55,59.56,59.39,59.47,45585.0,54.9527,54.9619,54.805,54.8789,45585.0
2021-10-06 10:00:00,59.48,59.5,59.37,59.37,54971.0,54.8881,54.9065,54.7866,54.7866,54971.0
2021-10-06 10:05:00,59.37,59.53,59.34,59.51,109802.0,54.7866,54.9342,54.7589,54.9158,109802.0
2021-10-06 10:10:00,59.5,59.63,59.45,59.6,42584.0,54.9065,55.0265,54.8604,54.9988,42584.0
2021-10-06 10:15:00,59.6,59.6,59.46,59.49,27072.0,54.9988,54.9988,54.8696,54.8973,27072.0
2021-10-06 10:20:00,59.48,59.72,59.48,59.65,66073.0,54.8881,55.1096,54.8881,55.045,66073.0
2021-10-06 10:25:00,59.65,59.7,59.61,59.62,100630.0,55.045,55.0911,55.0081,55.0173,100630.0
2021-10-06 10:30:00,59.62,59.68,59.61,59.65,74013.0,55.0173,55.0727,55.0081,55.045,74013.0
2021-10-06 10:35:00,59.65,59.67,59.56,59.62,84555.0,55.045,55.0634,54.9619,55.0173,84555.0
2021-10-06 10:40:00,59.63,59.65,59.53,59.54,86603.0,55.0265,55.045,54.9342,54.9435,86603.0
2021-10-06 10:45:00,59.54,59.56,59.44,59.49,24310.0,54.9435,54.9619,54.8512,54.8973,24310.0
2021-10-06 10:50:00,59.5,59.56,59.46,59.52,34073.0,54.9065,54.9619,54.8696,54.925,34073.0
2021-10-06 10:55:00,59.54,59.6,59.5,59.59,35171.0,54.9435,54.9988,54.9065,54.9896,35171.0
2021-10-06 11:00:00,59.58,59.58,59.46,59.49,26825.0,54.9804,54.9804,54.8696,54.8973,26825.0
2021-10-06 11:05:00,59.49,59.54,59.45,59.53,16123.0,54.8973,54.9435,54.8604,54.9342,16123.0
2021-10-06 11:10:00,59.53,59.56,59.47,59.5,17546.0,54.9342,54.9619,54.8789,54.9065,17546.0
2021-10-06 11:15:00,59.49,59.5,59.43,59.48,23027.0,54.8973,54.9065,54.842,54.8881,23027.0
2021-10-06 11:20:00,59.48,59.49,59.37,59.38,20574.0,54.8881,54.8973,54.7866,54.7958,20574.0
2021-10-06 11:25:00,59.38,59.41,59.33,59.34,37966.0,54.7958,54.8235,54.7497,54.7589,37966.0
2021-10-06 11:30:00,59.34,59.4,59.33,59.4,59758.0,54.7589,54.8143,54.7497,54.8143,59758.0
2021-10-06 11:35:00,59.42,59.44,59.35,59.39,48672.0,54.8327,54.8512,54.7681,54.805,48672.0
2021-10-06 11:40:00,59.4,59.42,59.33,59.35,13586.0,54.8143,54.8327,54.7497,54.7681,13586.0
2021-10-06 11:45:00,59.35,59.37,59.3,59.31,26818.0,54.7681,54.7866,54.722,54.7312,26818.0
2021-10-06 11:50:00,59.32,59.36,59.32,59.35,27032.0,54.7404,54.7774,54.7404,54.7681,27032.0
2021-10-06 11:55:00,59.35,59.4,59.34,59.38,37863.0,54.7681,54.8143,54.7589,54.7958,37863.0
2021-10-06 12:00:00,59.38,59.41,59.35,59.4,30440.0,54.7958,54.8235,54.7681,54.8143,30440.0
2021-10-06 12:05:00,59.41,59.42,59.31,59.32,22383.0,54.8235,54.8327,54.7312,54.7404,22383.0
2021-10-06 12:10:00,59.33,59.38,59.33,59.37,23474.0,54.7497,54.7958,54.7497,54.7866,23474.0
2021-10-06 12:15:00,59.36,59.39,59.34,59.35,46053.0,54.7774,54.805,54.7589,54.7681,46053.0
2021-10-06 12:20:00,59.35,59.36,59.32,59.35,17970.0,54.7681,54.7774,54.7404,54.7681,17970.0
2021-10-06 12:25:00,59.34,59.39,59.31,59.39,29684.0,54.7589,54.805,54.7312,54.805,29684.0
2021-10-06 12:30:00,59.39,59.4,59.31,59.37,62257.0,54.805,54.8143,54.7312,54.7866,62257.0
2021-10-06 12:35:00,59.37,59.41,59.36,59.4,9085.0,54.7866,54.8235,54.7774,54.8143,9085.0
2021-10-06 12:40:00,59.41,59.44,59.4,59.44,14928.0,54.8235,54.8512,54.8143,54.8512,14928.0
2021-10-06 12:45:00,59.44,59.47,59.38,59.41,16943.0,54.8512,54.8789,54.7958,54.8235,16943.0
2021-10-06 12:50:00,59.41,59.43,59.38,59.38,12078.0,54.8235,54.842,54.7958,54.7958,12078.0
2021-10-06 12:55:00,59.37,59.42,59.37,59.37,17891.0,54.7866,54.8327,54.7866,54.7866,17891.0
2021-10-06 13:00:00,59.38,59.38,59.29,59.3,37076.0,54.7958,54.7958,54.7128,54.722,37076.0
2021-10-06 13:05:00,59.3,59.3,59.22,59.26,30327.0,54.722,54.722,54.6482,54.6851,30327.0
2021-10-06 13:10:00,59.25,59.3,59.22,59.3,28693.0,54.6758,54.722,54.6482,54.722,28693.0
2021-10-06 13:15:00,59.3,59.35,59.29,59.34,25898.0,54.722,54.7681,54.7128,54.7589,25898.0
2021-10-06 13:20:00,59.33,59.39,59.33,59.37,17036.0,54.7497,54.805,54.7497,54.7866,17036.0
2021-10-06 13:25:00,59.38,59.45,59.37,59.45,18112.0,54.7958,54.8604,54.7866,54.8604,18112.0
2021-10-06 13:30:00,59.45,59.59,59.45,59.59,16325.0,54.8604,54.9896,54.8604,54.9896,16325.0
2021-10-06 13:35:00,59.59,59.61,59.53,59.61,18654.0,54.9896,55.0081,54.9342,55.0081,18654.0
2021-10-06 13:40:00,59.61,59.62,59.59,59.61,7905.0,55.0081,55.0173,54.9896,55.0081,7905.0
2021-10-06 13:45:00,59.61,59.64,59.6,59.64,10189.0,55.0081,55.0357,54.9988,55.0357,10189.0
2021-10-06 13:50:00,59.65,59.65,59.58,59.58,11204.0,55.045,55.045,54.9804,54.9804,11204.0
2021-10-06 13:55:00,59.6,59.61,59.55,59.57,11367.0,54.9988,55.0081,54.9527,54.9711,11367.0
2021-10-06 14:00:00,59.57,59.64,59.52,59.64,40005.0,54.9711,55.0357,54.925,55.0357,40005.0
2021-10-06 14:05:00,59.64,59.67,59.61,59.63,18353.0,55.0357,55.0634,55.0081,55.0265,18353.0
2021-10-06 14:10:00,59.64,59.71,59.63,59.69,17115.0,55.0357,55.1003,55.0265,55.0819,17115.0
2021-10-06 14:15:00,59.69,59.71,59.67,59.7,23512.0,55.0819,55.1003,55.0634,55.0911,23512.0
2021-10-06 14:20:00,59.7,59.71,59.66,59.67,17779.0,55.0911,55.1003,55.0542,55.0634,17779.0
2021-10-06 14:25:00,59.67,59.71,59.67,59.7,14666.0,55.0634,55.1003,55.0634,55.0911,14666.0
2021-10-06 14:30:00,59.7,59.73,59.69,59.72,15738.0,55.0911,55.1188,55.0819,55.1096,15738.0
2021-10-06 14:35:00,59.73,59.75,59.69,59.7,16922.0,55.1188,55.1372,55.0819,55.0911,16922.0
2021-10-06 14:40:00,59.71,59.78,59.7,59.76,13822.0,55.1003,55.1649,55.0911,55.1465,13822.0
2021-10-06 14:45:00,59.77,59.8,59.76,59.78,19398.0,55.1557,55.1834,55.1465,55.1649,19398.0
2021-10-06 14:50:00,59.77,59.78,59.71,59.76,17740.0,55.1557,55.1649,55.1003,55.1465,17740.0
2021-10-06 14:55:00,59.76,59.77,59.71,59.72,10214.0,55.1465,55.1557,55.1003,55.1096,10214.0
2021-10-06 15:00:00,59.72,59.75,59.71,59.72,19942.0,55.1096,55.1372,55.1003,55.1096,19942.0
2021-10-06 15:05:00,59.72,59.76,59.71,59.74,19720.0,55.1096,55.1465,55.1003,55.128,19720.0
2021-10-06 15:10:00,59.74,59.78,59.69,59.72,19930.0,55.128,55.1649,55.0819,55.1096,19930.0
2021-10-06 15:15:00,59.72,59.77,59.67,59.68,20786.0,55.1096,55.1557,55.0634,55.0727,20786.0
2021-10-06 15:20:00,59.68,59.68,59.63,59.66,14708.0,55.0727,55.0727,55.0265,55.0542,14708.0
2021-10-06 15:25:00,59.67,59.72,59.65,59.72,20048.0,55.0634,55.1096,55.045,55.1096,20048.0
2021-10-06 15:30:00,59.7,59.71,59.65,59.67,19974.0,55.0911,55.1003,55.045,55.0634,19974.0
2021-10-06 15:35:00,59.68,59.7,59.64,59.7,33864.0,55.0727,55.0911,55.0357,55.0911,33864.0
2021-10-06 15:40:00,59.7,59.78,59.69,59.78,23097.0,55.0911,55.1649,55.0819,55.1649,23097.0
2021-10-06 15:45:00,59.78,59.81,59.74,59.78,50561.0,55.1649,55.1926,55.128,55.1649,50561.0
2021-10-06 15:50:00,59.79,59.87,59.79,59.83,68350.0,55.1742,55.248,55.1742,55.2111,68350.0
2021-10-06 15:55:00,59.83,59.91,59.82,59.88,109824.0,55.2111,55.2849,55.2018,55.2572,109824.0
2021-10-07 09:30:00,59.57,59.98,59.53,59.97,190464.0,54.9711,55.3495,54.9342,55.3403,190464.0
2021-10-07 09:35:00,59.99,60.17,59.96,60.11,149050.0,55.3587,55.5248,55.331,55.4695,149050.0
2021-10-07 09:40:00,60.12,60.18,60.05,60.12,109484.0,55.4787,55.5341,55.4141,55.4787,109484.0
2021-10-07 09:45:00,60.15,60.26,60.13,60.16,37213.0,55.5064,55.6079,55.4879,55.5156,37213.0
2021-10-07 09:50:00,60.18,60.23,60.08,60.14,31835.0,55.5341,55.5802,55.4418,55.4971,31835.0
2021-10-07 09:55:00,60.14,60.26,60.14,60.21,36529.0,55.4971,55.6079,55.4971,55.5617,36529.0
2021-10-07 10:00:00,60.21,60.32,60.17,60.31,60722.0,55.5617,55.6632,55.5248,55.654,60722.0
2021-10-07 10:05:00,60.31,60.4,60.29,60.39,85051.0,55.654,55.7371,55.6356,55.7278,85051.0
2021-10-07 10:10:00,60.4,60.44,60.37,60.43,36184.0,55.7371,55.774,55.7094,55.7648,36184.0
2021-10-07 10:15:00,60.45,60.52,60.42,60.43,52023.0,55.7832,55.8478,55.7555,55.7648,52023.0
2021-10-07 10:20:00,60.44,60.45,60.37,60.37,30244.0,55.774,55.7832,55.7094,55.7094,30244.0
2021-10-07 10:25:00,60.37,60.4,60.32,60.36,35055.0,55.7094,55.7371,55.6632,55.7002,35055.0
2021-10-07 10:30:00,60.36,60.46,60.35,60.45,39395.0,55.7002,55.7924,55.6909,55.7832,39395.0
2021-10-07 10:35:00,60.44,60.52,60.43,60.45,32703.0,55.774,55.8478,55.7648,55.7832,32703.0
2021-10-07 10:40:00,60.45,60.5,60.4,60.42,43891.0,55.7832,55.8293,55.7371,55.7555,43891.0
2021-10-07 10:45:00,60.42,60.45,60.39,60.45,26040.0,55.7555,55.7832,55.7278,55.7832,26040.0
2021-10-07 10:50:00,60.45,60.53,60.44,60.49,120305.0,55.7832,55.857,55.774,55.8201,120305.0
2021-10-07 10:55:00,60.49,60.51,60.45,60.46,48713.0,55.8201,55.8386,55.7832,55.7924,48713.0
2021-10-07 11:00:00,60.45,60.5,60.43,60.5,77669.0,55.7832,55.8293,55.7648,55.8293,77669.0
2021-10-07 11:05:00,60.49,60.49,60.43,60.44,28863.0,55.8201,55.8201,55.7648,55.774,28863.0
2021-10-07 11:10:00,60.44,60.5,60.44,60.44,129211.0,55.774,55.8293,55.774,55.774,129211.0
2021-10-07 11:15:00,60.44,60.46,60.38,60.39,22547.0,55.774,55.7924,55.7186,55.7278,22547.0
2021-10-07 11:20:00,60.39,60.44,60.37,60.43,49940.0,55.7278,55.774,55.7094,55.7648,49940.0
2021-10-07 11:25:00,60.43,60.51,60.43,60.46,62506.0,55.7648,55.8386,55.7648,55.7924,62506.0
2021-10-07 11:30:00,60.47,60.5,60.46,60.47,47996.0,55.8017,55.8293,55.7924,55.8017,47996.0
2021-10-07 11:35:00,60.47,60.64,60.45,60.61,37435.0,55.8017,55.9585,55.7832,55.9309,37435.0
2021-10-07 11:40:00,60.61,60.63,60.6,60.61,13345.0,55.9309,55.9493,55.9216,55.9309,13345.0
2021-10-07 11:45:00,60.61,60.63,60.59,60.59,36820.0,55.9309,55.9493,55.9124,55.9124,36820.0
2021-10-07 11:50:00,60.58,60.59,60.56,60.58,15057.0,55.9032,55.9124,55.8847,55.9032,15057.0
2021-10-07 11:55:00,60.59,60.6,60.56,60.57,47003.0,55.9124,55.9216,55.8847,55.8939,47003.0
2021-10-07 12:00:00,60.56,60.58,60.56,60.57,19363.0,55.8847,55.9032,55.8847,55.8939,19363.0
2021-10-07 12:05:00,60.57,60.57,60.5,60.51,26511.0,55.8939,55.8939,55.8293,55.8386,26511.0
2021-10-07 12:10:00,60.51,60.54,60.49,60.49,16324.0,55.8386,55.8663,55.8201,55.8201,16324.0
2021-10-07 12:15:00,60.49,60.53,60.48,60.53,23100.0,55.8201,55.857,55.8109,55.857,23100.0
2021-10-07 12:20:00,60.52,60.56,60.52,60.56,13270.0,55.8478,55.8847,55.8478,55.8847,13270.0
2021-10-07 12:25:00,60.56,60.56,60.53,60.56,15412.0,55.8847,55.8847,55.857,55.8847,15412.0
2021-10-07 12:30:00,60.56,60.59,60.55,60.59,63823.0,55.8847,55.9124,55.8755,55.9124,63823.0
2021-10-07 12:35:00,60.58,60.59,60.57,60.58,11728.0,55.9032,55.9124,55.8939,55.9032,11728.0
2021-10-07 12:40:00,60.58,60.62,60.57,60.58,60224.0,55.9032,55.9401,55.8939,55.9032,60224.0
2021-10-07 12:45:00,60.57,60.59,60.54,60.58,33882.0,55.8939,55.9124,55.8663,55.9032,33882.0
2021-10-07 12:50:00,60.57,60.61,60.57,60.6,27052.0,55.8939,55.9309,55.8939,55.9216,27052.0
2021-10-07 12:55:00,60.61,60.62,60.59,60.6,12498.0,55.9309,55.9401,55.9124,55.9216,12498.0
2021-10-07 13:00:00,60.6,60.6,60.56,60.57,15972.0,55.9216,55.9216,55.8847,55.8939,15972.0
2021-10-07 13:05:00,60.58,60.58,60.54,60.55,12727.0,55.9032,55.9032,55.8663,55.8755,12727.0
2021-10-07 13:10:00,60.55,60.59,60.55,60.57,13024.0,55.8755,55.9124,55.8755,55.8939,13024.0
2021-10-07 13:15:00,60.58,60.6,60.57,60.58,15211.0,55.9032,55.9216,55.8939,55.9032,15211.0
2021-10-07 13:20:00,60.59,60.6,60.58,60.6,26409.0,55.9124,55.9216,55.9032,55.9216,26409.0
2021-10-07 13:25:00,60.59,60.62,60.58,60.59,26397.0,55.9124,55.9401,55.9032,55.9124,26397.0
2021-10-07 13:30:00,60.58,60.61,60.56,60.6,8670.0,55.9032,55.9309,55.8847,55.9216,8670.0
2021-10-07 13:35:00,60.6,60.6,60.58,60.59,7704.0,55.9216,55.9216,55.9032,55.9124,7704.0
2021-10-07 13:40:00,60.6,60.6,60.57,60.58,31978.0,55.9216,55.9216,55.8939,55.9032,31978.0
2021-10-07 13:45:00,60.58,60.59,60.57,60.58,19571.0,55.9032,55.9124,55.8939,55.9032,19571.0
2021-10-07 13:50:00,60.58,60.58,60.55,60.57,9355.0,55.9032,55.9032,55.8755,55.8939,9355.0
2021-10-07 13:55:00,60.57,60.59,60.57,60.59,22974.0,55.8939,55.9124,55.8939,55.9124,22974.0
2021-10-07 14:00:00,60.59,60.59,60.5,60.5,12853.0,55.9124,55.9124,55.8293,55.8293,12853.0
2021-10-07 14:05:00,60.49,60.5,60.47,60.47,6142.0,55.8201,55.8293,55.8017,55.8017,6142.0
2021-10-07 14:10:00,60.47,60.49,60.45,60.47,13863.0,55.8017,55.8201,55.7832,55.8017,13863.0
2021-10-07 14:15:00,60.47,60.5,60.46,60.5,8474.0,55.8017,55.8293,55.7924,55.8293,8474.0
2021-10-07 14:20:00,60.5,60.52,60.47,60.47,16750.0,55.8293,55.8478,55.8017,55.8017,16750.0
2021-10-07 14:25:00,60.47,60.47,60.42,60.42,6150.0,55.8017,55.8017,55.7555,55.7555,6150.0
2021-10-07 14:30:00,60.43,60.44,60.39,60.43,18820.0,55.7648,55.774,55.7278,55.7648,18820.0
2021-10-07 14:35:00,60.42,60.43,60.38,60.39,17255.0,55.7555,55.7648,55.7186,55.7278,17255.0
2021-10-07 14:40:00,60.38,60.41,60.36,60.37,20634.0,55.7186,55.7463,55.7002,55.7094,20634.0
2021-10-07 14:45:00,60.37,60.41,60.36,60.41,45472.0,55.7094,55.7463,55.7002,55.7463,45472.0
2021-10-07 14:50:00,60.4,60.4,60.34,60.37,28001.0,55.7371,55.7371,55.6817,55.7094,28001.0
2021-10-07 14:55:00,60.37,60.4,60.35,60.38,9346.0,55.7094,55.7371,55.6909,55.7186,9346.0
2021-10-07 15:00:00,60.38,60.41,60.36,60.38,15193.0,55.7186,55.7463,55.7002,55.7186,15193.0
2021-10-07 15:05:00,60.38,60.44,60.38,60.41,31974.0,55.7186,55.774,55.7186,55.7463,31974.0
2021-10-07 15:10:00,60.41,60.41,60.37,60.4,25340.0,55.7463,55.7463,55.7094,55.7371,25340.0
2021-10-07 15:15:00,60.39,60.4,60.37,60.4,11049.0,55.7278,55.7371,55.7094,55.7371,11049.0
2021-10-07 15:20:00,60.39,60.42,60.38,60.38,32869.0,55.7278,55.7555,55.7186,55.7186,32869.0
2021-10-07 15:25:00,60.39,60.41,60.37,60.4,24839.0,55.7278,55.7463,55.7094,55.7371,24839.0
2021-10-07 15:30:00,60.39,60.41,60.37,60.4,29889.0,55.7278,55.7463,55.7094,55.7371,29889.0
2021-10-07 15:35:00,60.41,60.43,60.38,60.4,42878.0,55.7463,55.7648,55.7186,55.7371,42878.0
2021-10-07 15:40:00,60.39,60.42,60.35,60.35,41321.0,55.7278,55.7555,55.6909,55.6909,41321.0
2021-10-07 15:45:00,60.35,60.38,60.32,60.34,142690.0,55.6909,55.7186,55.6632,55.6817,142690.0
2021-10-07 15:50:00,60.35,60.4,60.32,60.4,122807.0,55.6909,55.7371,55.6632,55.7371,122807.0
2021-10-07 15:55:00,60.4,60.4,60.33,60.35,160018.0,55.7371,55.7371,55.6725,55.6909,160018.0
2021-10-08 09:30:00,60.7,60.91,60.7,60.89,117961.0,56.0139,56.2077,56.0139,56.1892,117961.0
2021-10-08 09:35:00,60.89,61.03,60.89,60.99,118754.0,56.1892,56.3184,56.1892,56.2815,118754.0
2021-10-08 09:40:00,60.99,61.11,60.88,60.9,178537.0,56.2815,56.3923,56.18,56.1985,178537.0
2021-10-08 09:45:00,60.91,60.91,60.79,60.83,69307.0,56.2077,56.2077,56.097,56.1339,69307.0
2021-10-08 09:50:00,60.83,60.86,60.75,60.8,53619.0,56.1339,56.1616,56.06,56.1062,53619.0
2021-10-08 09:55:00,60.79,60.86,60.74,60.83,73653.0,56.097,56.1616,56.0508,56.1339,73653.0
2021-10-08 10:00:00,60.83,60.88,60.81,60.85,50857.0,56.1339,56.18,56.1154,56.1523,50857.0
2021-10-08 10:05:00,60.85,60.85,60.71,60.72,43067.0,56.1523,56.1523,56.0231,56.0324,43067.0
2021-10-08 10:10:00,60.72,60.73,60.65,60.66,26608.0,56.0324,56.0416,55.9678,55.977,26608.0
2021-10-08 10:15:00,60.65,60.69,60.58,60.67,32309.0,55.9678,56.0047,55.9032,55.9862,32309.0
2021-10-08 10:20:00,60.67,60.74,60.66,60.66,29369.0,55.9862,56.0508,55.977,55.977,29369.0
2021-10-08 10:25:00,60.66,60.69,60.62,60.65,44541.0,55.977,56.0047,55.9401,55.9678,44541.0
2021-10-08 10:30:00,60.66,60.7,60.6,60.6,39168.0,55.977,56.0139,55.9216,55.9216,39168.0
2021-10-08 10:35:00,60.6,60.62,60.57,60.57,29279.0,55.9216,55.9401,55.8939,55.8939,29279.0
2021-10-08 10:40:00,60.57,60.62,60.54,60.61,34739.0,55.8939,55.9401,55.8663,55.9309,34739.0
2021-10-08 10:45:00,60.62,60.65,60.58,60.58,40159.0,55.9401,55.9678,55.9032,55.9032,40159.0
2021-10-08 10:50:00,60.58,60.64,60.57,60.63,14224.0,55.9032,55.9585,55.8939,55.9493,14224.0
2021-10-08 10:55:00,60.63,60.66,60.57,60.59,28152.0,55.9493,55.977,55.8939,55.9124,28152.0
2021-10-08 11:00:00,60.59,60.64,60.56,60.6,37001.0,55.9124,55.9585,55.8847,55.9216,37001.0
2021-10-08 11:05:00,60.6,60.61,60.57,60.61,15886.0,55.9216,55.9309,55.8939,55.9309,15886.0
2021-10-08 11:10:00,60.61,60.62,60.59,60.61,7949.0,55.9309,55.9401,55.9124,55.9309,7949.0
2021-10-08 11:15:00,60.62,60.63,60.59,60.61,16305.0,55.9401,55.9493,55.9124,55.9309,16305.0
2021-10-08 11:20:00,60.61,60.62,60.56,60.58,12952.0,55.9309,55.9401,55.8847,55.9032,12952.0
2021-10-08 11:25:00,60.59,60.63,60.55,60.62,37611.0,55.9124,55.9493,55.8755,55.9401,37611.0
2021-10-08 11:30:00,60.62,60.71,60.56,60.56,155989.0,55.9401,56.0231,55.8847,55.8847,155989.0
2021-10-08 11:35:00,60.55,60.63,60.53,60.56,62540.0,55.8755,55.9493,55.857,55.8847,62540.0
2021-10-08 11:40:00,60.56,60.58,60.54,60.57,14153.0,55.8847,55.9032,55.8663,55.8939,14153.0
2021-10-08 11:45:00,60.57,60.61,60.56,60.61,14841.0,55.8939,55.9309,55.8847,55.9309,14841.0
2021-10-08 11:50:00,60.62,60.62,60.59,60.6,15900.0,55.9401,55.9401,55.9124,55.9216,15900.0
2021-10-08 11:55:00,60.6,60.6,60.56,60.58,13568.0,55.9216,55.9216,55.8847,55.9032,13568.0
2021-10-08 12:00:00,60.57,60.6,60.55,60.6,8335.0,55.8939,55.9216,55.8755,55.9216,8335.0
2021-10-08 12:05:00,60.59,60.61,60.59,60.59,13408.0,55.9124,55.9309,55.9124,55.9124,13408.0
2021-10-08 12:10:00,60.59,60.6,60.56,60.59,15748.0,55.9124,55.9216,55.8847,55.9124,15748.0
2021-10-08 12:15:00,60.6,60.63,60.58,60.63,7156.0,55.9216,55.9493,55.9032,55.9493,7156.0
2021-10-08 12:20:00,60.63,60.63,60.58,60.59,20191.0,55.9493,55.9493,55.9032,55.9124,20191.0
2021-10-08 12:25:00,60.59,60.59,60.55,60.55,12447.0,55.9124,55.9124,55.8755,55.8755,12447.0
2021-10-08 12:30:00,60.55,60.59,60.54,60.58,14137.0,55.8755,55.9124,55.8663,55.9032,14137.0
2021-10-08 12:35:00,60.57,60.61,60.57,60.61,8077.0,55.8939,55.9309,55.8939,55.9309,8077.0
2021-10-08 12:40:00,60.61,60.64,60.59,60.61,17735.0,55.9309,55.9585,55.9124,55.9309,17735.0
2021-10-08 12:45:00,60.61,60.63,60.6,60.63,9544.0,55.9309,55.9493,55.9216,55.9493,9544.0
2021-10-08 12:50:00,60.63,60.64,60.59,60.6,57822.0,55.9493,55.9585,55.9124,55.9216,57822.0
2021-10-08 12:55:00,60.6,60.65,60.57,60.62,18990.0,55.9216,55.9678,55.8939,55.9401,18990.0
2021-10-08 13:00:00,60.62,60.63,60.59,60.61,12063.0,55.9401,55.9493,55.9124,55.9309,12063.0
2021-10-08 13:05:00,60.6,60.6,60.53,60.53,11789.0,55.9216,55.9216,55.857,55.857,11789.0
2021-10-08 13:10:00,60.53,60.57,60.52,60.56,14170.0,55.857,55.8939,55.8478,55.8847,14170.0
2021-10-08 13:15:00,60.57,60.57,60.49,60.5,23571.0,55.8939,55.8939,55.8201,55.8293,23571.0
2021-10-08 13:20:00,60.49,60.52,60.48,60.5,27521.0,55.8201,55.8478,55.8109,55.8293,27521.0
2021-10-08 13:25:00,60.51,60.56,60.5,60.55,11605.0,55.8386,55.8847,55.8293,55.8755,11605.0
2021-10-08 13:30:00,60.54,60.57,60.53,60.56,15141.0,55.8663,55.8939,55.857,55.8847,15141.0
2021-10-08 13:35:00,60.56,60.56,60.53,60.55,9131.0,55.8847,55.8847,55.857,55.8755,9131.0
2021-10-08 13:40:00,60.55,60.55,60.53,60.54,10154.0,55.8755,55.8755,55.857,55.8663,10154.0
2021-10-08 13:45:00,60.55,60.57,60.52,60.57,26870.0,55.8755,55.8939,55.8478,55.8939,26870.0
2021-10-08 13:50:00,60.57,60.57,60.53,60.53,27047.0,55.8939,55.8939,55.857,55.857,27047.0
2021-10-08 13:55:00,60.53,60.6,60.52,60.6,27529.0,55.857,55.9216,55.8478,55.9216,27529.0
2021-10-08 14:00:00,60.61,60.63,60.59,60.61,14984.0,55.9309,55.9493,55.9124,55.9309,14984.0
2021-10-08 14:05:00,60.61,60.63,60.59,60.59,41001.0,55.9309,55.9493,55.9124,55.9124,41001.0
2021-10-08 14:10:00,60.6,60.62,60.58,60.6,18624.0,55.9216,55.9401,55.9032,55.9216,18624.0
2021-10-08 14:15:00,60.59,60.61,60.55,60.56,36736.0,55.9124,55.9309,55.8755,55.8847,36736.0
2021-10-08 14:20:00,60.56,60.58,60.56,60.58,28379.0,55.8847,55.9032,55.8847,55.9032,28379.0
2021-10-08 14:25:00,60.58,60.61,60.57,60.61,19339.0,55.9032,55.9309,55.8939,55.9309,19339.0
2021-10-08 14:30:00,60.6,60.66,60.59,60.65,19728.0,55.9216,55.977,55.9124,55.9678,19728.0
2021-10-08 14:35:00,60.66,60.67,60.64,60.66,16833.0,55.977,55.9862,55.9585,55.977,16833.0
2021-10-08 14:40:00,60.66,60.66,60.62,60.62,100317.0,55.977,55.977,55.9401,55.9401,100317.0
2021-10-08 14:45:00,60.62,60.64,60.6,60.63,18382.0,55.9401,55.9585,55.9216,55.9493,18382.0
2021-10-08 14:50:00,60.62,60.65,60.62,60.63,6834.0,55.9401,55.9678,55.9401,55.9493,6834.0
2021-10-08 14:55:00,60.64,60.65,60.61,60.65,19212.0,55.9585,55.9678,55.9309,55.9678,19212.0
2021-10-08 15:00:00,60.65,60.67,60.64,60.65,19799.0,55.9678,55.9862,55.9585,55.9678,19799.0
2021-10-08 15:05:00,60.65,60.69,60.62,60.68,22275.0,55.9678,56.0047,55.9401,55.9955,22275.0
2021-10-08 15:10:00,60.69,60.73,60.68,60.72,11394.0,56.0047,56.0416,55.9955,56.0324,11394.0
2021-10-08 15:15:00,60.72,60.73,60.69,60.72,19717.0,56.0324,56.0416,56.0047,56.0324,19717.0
2021-10-08 15:20:00,60.72,60.72,60.69,60.7,15340.0,56.0324,56.0324,56.0047,56.0139,15340.0
2021-10-08 15:25:00,60.7,60.71,60.67,60.69,29743.0,56.0139,56.0231,55.9862,56.0047,29743.0
2021-10-08 15:30:00,60.69,60.72,60.66,60.67,39403.0,56.0047,56.0324,55.977,55.9862,39403.0
2021-10-08 15:35:00,60.67,60.67,60.62,60.65,29062.0,55.9862,55.9862,55.9401,55.9678,29062.0
2021-10-08 15:40:00,60.66,60.68,60.63,60.64,32005.0,55.977,55.9955,55.9493,55.9585,32005.0
2021-10-08 15:45:00,60.63,60.66,60.61,60.64,48085.0,55.9493,55.977,55.9309,55.9585,48085.0
2021-10-08 15:50:00,60.63,60.65,60.6,60.62,72351.0,55.9493,55.9678,55.9216,55.9401,72351.0
2021-10-08 15:55:00,60.62,60.67,60.61,60.63,98548.0,55.9401,55.9862,55.9309,55.9493,98548.0
2021-10-11 09:30:00,61.04,61.12,60.87,61.1,126414.0,56.3277,56.4015,56.1708,56.383,126414.0
2021-10-11 09:35:00,61.12,61.13,60.98,60.99,56633.0,56.4015,56.4107,56.2723,56.2815,56633.0
2021-10-11 09:40:00,61.0,61.09,60.98,61.03,81935.0,56.2907,56.3738,56.2723,56.3184,81935.0
2021-10-11 09:45:00,61.03,61.07,60.94,60.95,60760.0,56.3184,56.3553,56.2354,56.2446,60760.0
2021-10-11 09:50:00,60.96,61.05,60.91,61.05,86761.0,56.2538,56.3369,56.2077,56.3369,86761.0
2021-10-11 09:55:00,61.05,61.06,61.0,61.03,33540.0,56.3369,56.3461,56.2907,56.3184,33540.0
2021-10-11 10:00:00,61.04,61.11,61.03,61.07,31893.0,56.3277,56.3923,56.3184,56.3553,31893.0
2021-10-11 10:05:00,61.07,61.12,61.04,61.08,30956.0,56.3553,56.4015,56.3277,56.3646,30956.0
2021-10-11 10:10:00,61.08,61.16,61.08,61.16,38245.0,56.3646,56.4384,56.3646,56.4384,38245.0
2021-10-11 10:15:00,61.17,61.21,61.13,61.16,46114.0,56.4476,56.4845,56.4107,56.4384,46114.0
2021-10-11 10:20:00,61.16,61.23,61.16,61.22,27627.0,56.4384,56.503,56.4384,56.4938,27627.0
2021-10-11 10:25:00,61.23,61.25,61.19,61.23,57638.0,56.503,56.5214,56.4661,56.503,57638.0
2021-10-11 10:30:00,61.23,61.27,61.21,61.26,36785.0,56.503,56.5399,56.4845,56.5307,36785.0
2021-10-11 10:35:00,61.26,61.29,61.2,61.27,59661.0,56.5307,56.5584,56.4753,56.5399,59661.0
2021-10-11 10:40:00,61.27,61.28,61.21,61.25,58794.0,56.5399,56.5491,56.4845,56.5214,58794.0
2021-10-11 10:45:00,61.25,61.26,61.2,61.22,81351.0,56.5214,56.5307,56.4753,56.4938,81351.0
2021-10-11 10:50:00,61.22,61.27,61.21,61.24,43896.0,56.4938,56.5399,56.4845,56.5122,43896.0
2021-10-11 10:55:00,61.25,61.31,61.24,61.3,74573.0,56.5214,56.5768,56.5122,56.5676,74573.0
2021-10-11 11:00:00,61.3,61.31,61.24,61.24,47890.0,56.5676,56.5768,56.5122,56.5122,47890.0
2021-10-11 11:05:00,61.23,61.28,61.21,61.22,35629.0,56.503,56.5491,56.4845,56.4938,35629.0
2021-10-11 11:10:00,61.22,61.24,61.15,61.16,27889.0,56.4938,56.5122,56.4292,56.4384,27889.0
2021-10-11 11:15:00,61.16,61.16,61.1,61.11,47330.0,56.4384,56.4384,56.383,56.3923,47330.0
2021-10-11 11:20:00,61.12,61.21,61.11,61.16,64772.0,56.4015,56.4845,56.3923,56.4384,64772.0
2021-10-11 11:25:00,61.17,61.21,61.16,61.17,89768.0,56.4476,56.4845,56.4384,56.4476,89768.0
2021-10-11 11:30:00,61.17,61.32,61.17,61.3,147901.0,56.4476,56.586,56.4476,56.5676,147901.0
2021-10-11 11:35:00,61.29,61.34,61.28,61.31,41956.0,56.5584,56.6045,56.5491,56.5768,41956.0
2021-10-11 11:40:00,61.3,61.31,61.25,61.28,28777.0,56.5676,56.5768,56.5214,56.5491,28777.0
2021-10-11 11:45:00,61.27,61.29,61.26,61.27,26563.0,56.5399,56.5584,56.5307,56.5399,26563.0
2021-10-11 11:50:00,61.28,61.28,61.27,61.28,6534.0,56.5491,56.5491,56.5399,56.5491,6534.0
2021-10-11 11:55:00,61.28,61.29,61.27,61.28,7552.0,56.5491,56.5584,56.5399,56.5491,7552.0
2021-10-11 12:00:00,61.29,61.29,61.22,61.23,22386.0,56.5584,56.5584,56.4938,56.503,22386.0
2021-10-11 12:05:00,61.23,61.25,61.21,61.24,32559.0,56.503,56.5214,56.4845,56.5122,32559.0
2021-10-11 12:10:00,61.23,61.23,61.21,61.22,5167.0,56.503,56.503,56.4845,56.4938,5167.0
2021-10-11 12:15:00,61.21,61.24,61.2,61.23,7078.0,56.4845,56.5122,56.4753,56.503,7078.0
2021-10-11 12:20:00,61.22,61.23,61.21,61.23,14815.0,56.4938,56.503,56.4845,56.503,14815.0
2021-10-11 12:25:00,61.23,61.28,61.22,61.22,28633.0,56.503,56.5491,56.4938,56.4938,28633.0
2021-10-11 12:30:00,61.22,61.23,61.2,61.21,18097.0,56.4938,56.503,56.4753,56.4845,18097.0
2021-10-11 12:35:00,61.2,61.21,61.16,61.17,8320.0,56.4753,56.4845,56.4384,56.4476,8320.0
2021-10-11 12:40:00,61.17,61.17,61.15,61.16,3973.0,56.4476,56.4476,56.4292,56.4384,3973.0
2021-10-11 12:45:00,61.15,61.17,61.14,61.14,10965.0,56.4292,56.4476,56.4199,56.4199,10965.0
2021-10-11 12:50:00,61.15,61.15,61.05,61.06,11231.0,56.4292,56.4292,56.3369,56.3461,11231.0
2021-10-11 12:55:00,61.06,61.07,61.03,61.05,7977.0,56.3461,56.3553,56.3184,56.3369,7977.0
2021-10-11 13:00:00,61.05,61.05,61.0,61.01,15486.0,56.3369,56.3369,56.2907,56.3,15486.0
2021-10-11 13:05:00,61.01,61.03,60.98,61.02,42397.0,56.3,56.3184,56.2723,56.3092,42397.0
2021-10-11 13:10:00,61.02,61.04,61.02,61.04,16069.0,56.3092,56.3277,56.3092,56.3277,16069.0
2021-10-11 13:15:00,61.03,61.04,61.0,61.02,26739.0,56.3184,56.3277,56.2907,56.3092,26739.0
2021-10-11 13:20:00,61.02,61.02,60.95,60.98,18034.0,56.3092,56.3092,56.2446,56.2723,18034.0
2021-10-11 13:25:00,60.98,60.99,60.93,60.96,29704.0,56.2723,56.2815,56.2262,56.2538,29704.0
2021-10-11 13:30:00,60.95,60.96,60.9,60.92,22992.0,56.2446,56.2538,56.1985,56.2169,22992.0
2021-10-11 13:35:00,60.92,60.95,60.89,60.89,21938.0,56.2169,56.2446,56.1892,56.1892,21938.0
2021-10-11 13:40:00,60.89,60.92,60.89,60.9,25323.0,56.1892,56.2169,56.1892,56.1985,25323.0
2021-10-11 13:45:00,60.9,60.9,60.83,60.85,24454.0,56.1985,56.1985,56.1339,56.1523,24454.0
2021-10-11 13:50:00,60.85,60.89,60.84,60.89,29791.0,56.1523,56.1892,56.1431,56.1892,29791.0
2021-10-11 13:55:00,60.89,60.91,60.88,60.89,26095.0,56.1892,56.2077,56.18,56.1892,26095.0
2021-10-11 14:00:00,60.9,60.91,60.9,60.91,10366.0,56.1985,56.2077,56.1985,56.2077,10366.0
2021-10-11 14:05:00,60.91,60.94,60.89,60.94,24084.0,56.2077,56.2354,56.1892,56.2354,24084.0
2021-10-11 14:10:00,60.93,60.94,60.87,60.9,23268.0,56.2262,56.2354,56.1708,56.1985,23268.0
2021-10-11 14:15:00,60.9,60.93,60.9,60.91,14047.0,56.1985,56.2262,56.1985,56.2077,14047.0
2021-10-11 14:20:00,60.9,60.93,60.89,60.92,23099.0,56.1985,56.2262,56.1892,56.2169,23099.0
2021-10-11 14:25:00,60.91,60.92,60.88,60.91,18858.0,56.2077,56.2169,56.18,56.2077,18858.0
2021-10-11 14:30:00,60.92,60.94,60.91,60.92,19361.0,56.2169,56.2354,56.2077,56.2169,19361.0
2021-10-11 14:35:00,60.93,60.94,60.91,60.91,14927.0,56.2262,56.2354,56.2077,56.2077,14927.0
2021-10-11 14:40:00,60.91,60.98,60.91,60.98,14977.0,56.2077,56.2723,56.2077,56.2723,14977.0
2021-10-11 14:45:00,60.98,61.01,60.96,61.0,15050.0,56.2723,56.3,56.2538,56.2907,15050.0
2021-10-11 14:50:00,61.0,61.0,60.95,60.98,19104.0,56.2907,56.2907,56.2446,56.2723,19104.0
2021-10-11 14:55:00,60.96,60.99,60.96,60.97,7514.0,56.2538,56.2815,56.2538,56.2631,7514.0
2021-10-11 15:00:00,60.98,61.0,60.97,60.98,15843.0,56.2723,56.2907,56.2631,56.2723,15843.0
2021-10-11 15:05:00,60.99,60.99,60.93,60.95,16505.0,56.2815,56.2815,56.2262,56.2446,16505.0
2021-10-11 15:10:00,60.95,60.99,60.94,60.97,16884.0,56.2446,56.2815,56.2354,56.2631,16884.0
2021-10-11 15:15:00,60.98,60.98,60.95,60.96,13058.0,56.2723,56.2723,56.2446,56.2538,13058.0
2021-10-11 15:20:00,60.97,60.98,60.94,60.96,12772.0,56.2631,56.2723,56.2354,56.2538,12772.0
2021-10-11 15:25:00,60.96,60.96,60.9,60.93,22715.0,56.2538,56.2538,56.1985,56.2262,22715.0
2021-10-11 15:30:00,60.93,60.93,60.82,60.83,50543.0,56.2262,56.2262,56.1246,56.1339,50543.0
2021-10-11 15:35:00,60.82,60.86,60.8,60.85,73249.0,56.1246,56.1616,56.1062,56.1523,73249.0
2021-10-11 15:40:00,60.85,60.88,60.83,60.85,35350.0,56.1523,56.18,56.1339,56.1523,35350.0
2021-10-11 15:45:00,60.85,60.88,60.84,60.88,38306.0,56.1523,56.18,56.1431,56.18,38306.0
2021-10-11 15:50:00,60.87,60.88,60.82,60.83,244523.0,56.1708,56.18,56.1246,56.1339,244523.0
2021-10-11 15:55:00,60.83,60.87,60.79,60.79,254155.0,56.1339,56.1708,56.097,56.097,254155.0
2021-10-12 09:30:00,60.79,60.85,60.54,60.6,134813.0,56.097,56.1523,55.8663,55.9216,134813.0
2021-10-12 09:35:00,60.59,60.79,60.59,60.75,102744.0,55.9124,56.097,55.9124,56.06,102744.0
2021-10-12 09:40:00,60.75,60.77,60.54,60.55,157430.0,56.06,56.0785,55.8663,55.8755,157430.0
2021-10-12 09:45:00,60.55,60.57,60.42,60.46,170602.0,55.8755,55.8939,55.7555,55.7924,170602.0
2021-10-12 09:50:00,60.47,60.47,60.33,60.34,68681.0,55.8017,55.8017,55.6725,55.6817,68681.0
2021-10-12 09:55:00,60.34,60.37,60.26,60.28,59279.0,55.6817,55.7094,55.6079,55.6263,59279.0
2021-10-12 10:00:00,60.26,60.34,60.2,60.21,43510.0,55.6079,55.6817,55.5525,55.5617,43510.0
2021-10-12 10:05:00,60.21,60.3,60.21,60.27,27881.0,55.5617,55.6448,55.5617,55.6171,27881.0
2021-10-12 10:10:00,60.28,60.44,60.27,60.43,39635.0,55.6263,55.774,55.6171,55.7648,39635.0
2021-10-12 10:15:00,60.43,60.52,60.34,60.43,31807.0,55.7648,55.8478,55.6817,55.7648,31807.0
2021-10-12 10:20:00,60.44,60.46,60.34,60.36,19742.0,55.774,55.7924,55.6817,55.7002,19742.0
2021-10-12 10:25:00,60.37,60.4,60.33,60.4,33133.0,55.7094,55.7371,55.6725,55.7371,33133.0
2021-10-12 10:30:00,60.38,60.41,60.35,60.35,39841.0,55.7186,55.7463,55.6909,55.6909,39841.0
2021-10-12 10:35:00,60.34,60.37,60.3,60.34,26594.0,55.6817,55.7094,55.6448,55.6817,26594.0
2021-10-12 10:40:00,60.34,60.38,60.3,60.3,37288.0,55.6817,55.7186,55.6448,55.6448,37288.0
2021-10-12 10:45:00,60.3,60.38,60.3,60.31,35236.0,55.6448,55.7186,55.6448,55.654,35236.0
2021-10-12 10:50:00,60.31,60.32,60.28,60.3,62599.0,55.654,55.6632,55.6263,55.6448,62599.0
2021-10-12 10:55:00,60.29,60.31,60.22,60.24,97340.0,55.6356,55.654,55.571,55.5894,97340.0
2021-10-12 11:00:00,60.25,60.42,60.24,60.42,66267.0,55.5986,55.7555,55.5894,55.7555,66267.0
2021-10-12 11:05:00,60.42,60.48,60.4,60.46,40615.0,55.7555,55.8109,55.7371,55.7924,40615.0
2021-10-12 11:10:00,60.46,60.46,60.37,60.43,20177.0,55.7924,55.7924,55.7094,55.7648,20177.0
2021-10-12 11:15:00,60.45,60.46,60.34,60.34,26673.0,55.7832,55.7924,55.6817,55.6817,26673.0
2021-10-12 11:20:00,60.34,60.39,60.33,60.37,18563.0,55.6817,55.7278,55.6725,55.7094,18563.0
2021-10-12 11:25:00,60.37,60.39,60.33,60.37,13817.0,55.7094,55.7278,55.6725,55.7094,13817.0
2021-10-12 11:30:00,60.38,60.43,60.38,60.4,39955.0,55.7186,55.7648,55.7186,55.7371,39955.0
2021-10-12 11:35:00,60.41,60.42,60.36,60.38,10897.0,55.7463,55.7555,55.7002,55.7186,10897.0
2021-10-12 11:40:00,60.38,60.38,60.34,60.37,7009.0,55.7186,55.7186,55.6817,55.7094,7009.0
2021-10-12 11:45:00,60.38,60.39,60.36,60.37,5618.0,55.7186,55.7278,55.7002,55.7094,5618.0
2021-10-12 11:50:00,60.38,60.39,60.35,60.39,9746.0,55.7186,55.7278,55.6909,55.7278,9746.0
2021-10-12 11:55:00,60.39,60.41,60.39,60.39,5522.0,55.7278,55.7463,55.7278,55.7278,5522.0
2021-10-12 12:00:00,60.4,60.42,60.37,60.42,19910.0,55.7371,55.7555,55.7094,55.7555,19910.0
2021-10-12 12:05:00,60.42,60.44,60.41,60.42,5599.0,55.7555,55.774,55.7463,55.7555,5599.0
2021-10-12 12:10:00,60.42,60.43,60.39,60.4,21277.0,55.7555,55.7648,55.7278,55.7371,21277.0
2021-10-12 12:15:00,60.4,60.43,60.4,60.41,11512.0,55.7371,55.7648,55.7371,55.7463,11512.0
2021-10-12 12:20:00,60.4,60.41,60.4,60.41,6867.0,55.7371,55.7463,55.7371,55.7463,6867.0
2021-10-12 12:25:00,60.42,60.42,60.34,60.35,32648.0,55.7555,55.7555,55.6817,55.6909,32648.0
2021-10-12 12:30:00,60.34,60.4,60.32,60.32,25617.0,55.6817,55.7371,55.6632,55.6632,25617.0
2021-10-12 12:35:00,60.32,60.32,60.28,60.32,10762.0,55.6632,55.6632,55.6263,55.6632,10762.0
2021-10-12 12:40:00,60.32,60.38,60.32,60.38,7582.0,55.6632,55.7186,55.6632,55.7186,7582.0
2021-10-12 12:45:00,60.38,60.38,60.34,60.37,6243.0,55.7186,55.7186,55.6817,55.7094,6243.0
2021-10-12 12:50:00,60.36,60.4,60.36,60.37,6046.0,55.7002,55.7371,55.7002,55.7094,6046.0
2021-10-12 12:55:00,60.38,60.41,60.36,60.4,11090.0,55.7186,55.7463,55.7002,55.7371,11090.0
2021-10-12 13:00:00,60.4,60.42,60.4,60.42,12231.0,55.7371,55.7555,55.7371,55.7555,12231.0
2021-10-12 13:05:00,60.43,60.43,60.37,60.37,6848.0,55.7648,55.7648,55.7094,55.7094,6848.0
2021-10-12 13:10:00,60.38,60.42,60.37,60.4,10687.0,55.7186,55.7555,55.7094,55.7371,10687.0
2021-10-12 13:15:00,60.39,60.4,60.37,60.4,5885.0,55.7278,55.7371,55.7094,55.7371,5885.0
2021-10-12 13:20:00,60.4,60.41,60.36,60.37,6249.0,55.7371,55.7463,55.7002,55.7094,6249.0
2021-10-12 13:25:00,60.36,60.4,60.35,60.39,7058.0,55.7002,55.7371,55.6909,55.7278,7058.0
2021-10-12 13:30:00,60.39,60.4,60.38,60.4,7975.0,55.7278,55.7371,55.7186,55.7371,7975.0
2021-10-12 13:35:00,60.39,60.41,60.39,60.41,9605.0,55.7278,55.7463,55.7278,55.7463,9605.0
2021-10-12 13:40:00,60.4,60.41,60.4,60.41,4109.0,55.7371,55.7463,55.7371,55.7463,4109.0
2021-10-12 13:45:00,60.41,60.43,60.39,60.41,22011.0,55.7463,55.7648,55.7278,55.7463,22011.0
2021-10-12 13:50:00,60.42,60.42,60.36,60.36,13339.0,55.7555,55.7555,55.7002,55.7002,13339.0
2021-10-12 13:55:00,60.36,60.37,60.34,60.36,29239.0,55.7002,55.7094,55.6817,55.7002,29239.0
2021-10-12 14:00:00,60.35,60.36,60.34,60.36,7719.0,55.6909,55.7002,55.6817,55.7002,7719.0
2021-10-12 14:05:00,60.36,60.37,60.33,60.37,9862.0,55.7002,55.7094,55.6725,55.7094,9862.0
2021-10-12 14:10:00,60.37,60.41,60.36,60.41,14038.0,55.7094,55.7463,55.7002,55.7463,14038.0
2021-10-12 14:15:00,60.41,60.42,60.37,60.37,26198.0,55.7463,55.7555,55.7094,55.7094,26198.0
2021-10-12 14:20:00,60.37,60.39,60.33,60.34,26128.0,55.7094,55.7278,55.6725,55.6817,26128.0
2021-10-12 14:25:00,60.34,60.35,60.33,60.34,12186.0,55.6817,55.6909,55.6725,55.6817,12186.0
2021-10-12 14:30:00,60.34,60.34,60.3,60.32,12720.0,55.6817,55.6817,55.6448,55.6632,12720.0
2021-10-12 14:35:00,60.32,60.33,60.25,60.3,19909.0,55.6632,55.6725,55.5986,55.6448,19909.0
2021-10-12 14:40:00,60.3,60.31,60.29,60.3,9791.0,55.6448,55.654,55.6356,55.6448,9791.0
2021-10-12 14:45:00,60.3,60.33,60.29,60.33,12255.0,55.6448,55.6725,55.6356,55.6725,12255.0
2021-10-12 14:50:00,60.32,60.32,60.28,60.3,9318.0,55.6632,55.6632,55.6263,55.6448,9318.0
2021-10-12 14:55:00,60.3,60.3,60.25,60.29,25563.0,55.6448,55.6448,55.5986,55.6356,25563.0
2021-10-12 15:00:00,60.28,60.32,60.27,60.27,18816.0,55.6263,55.6632,55.6171,55.6171,18816.0
2021-10-12 15:05:00,60.28,60.3,60.26,60.3,10052.0,55.6263,55.6448,55.6079,55.6448,10052.0
2021-10-12 15:10:00,60.29,60.32,60.28,60.32,13398.0,55.6356,55.6632,55.6263,55.6632,13398.0
2021-10-12 15:15:00,60.32,60.33,60.29,60.32,20120.0,55.6632,55.6725,55.6356,55.6632,20120.0
2021-10-12 15:20:00,60.32,60.36,60.3,60.35,17301.0,55.6632,55.7002,55.6448,55.6909,17301.0
2021-10-12 15:25:00,60.35,60.37,60.31,60.37,21393.0,55.6909,55.7094,55.654,55.7094,21393.0
2021-10-12 15:30:00,60.36,60.37,60.32,60.36,31366.0,55.7002,55.7094,55.6632,55.7002,31366.0
2021-10-12 15:35:00,60.37,60.37,60.33,60.34,26185.0,55.7094,55.7094,55.6725,55.6817,26185.0
2021-10-12 15:40:00,60.33,60.36,60.27,60.28,32537.0,55.6725,55.7002,55.6171,55.6263,32537.0
2021-10-12 15:45:00,60.28,60.31,60.26,60.28,33861.0,55.6263,55.654,55.6079,55.6263,33861.0
2021-10-12 15:50:00,60.28,60.29,60.23,60.27,57184.0,55.6263,55.6356,55.5802,55.6171,57184.0
2021-10-12 15:55:00,60.27,60.34,60.26,60.27,80693.0,55.6171,55.6817,55.6079,55.6171,80693.0
2021-10-13 09:30:00,60.01,60.28,60.01,60.24,134963.0,55.3772,55.6263,55.3772,55.5894,134963.0
2021-10-13 09:35:00,60.25,60.38,60.24,60.38,135703.0,55.5986,55.7186,55.5894,55.7186,135703.0
2021-10-13 09:40:00,60.39,60.44,60.28,60.38,42970.0,55.7278,55.774,55.6263,55.7186,42970.0
2021-10-13 09:45:00,60.38,60.44,60.18,60.19,98460.0,55.7186,55.774,55.5341,55.5433,98460.0
2021-10-13 09:50:00,60.2,60.29,60.18,60.24,62202.0,55.5525,55.6356,55.5341,55.5894,62202.0
2021-10-13 09:55:00,60.23,60.28,60.16,60.26,85516.0,55.5802,55.6263,55.5156,55.6079,85516.0
2021-10-13 10:00:00,60.29,60.29,60.14,60.23,53549.0,55.6356,55.6356,55.4971,55.5802,53549.0
2021-10-13 10:05:00,60.22,60.36,60.21,60.33,40916.0,55.571,55.7002,55.5617,55.6725,40916.0
2021-10-13 10:10:00,60.33,60.35,60.24,60.29,38874.0,55.6725,55.6909,55.5894,55.6356,38874.0
2021-10-13 10:15:00,60.28,60.35,60.26,60.3,17232.0,55.6263,55.6909,55.6079,55.6448,17232.0
2021-10-13 10:20:00,60.3,60.32,60.25,60.31,36583.0,55.6448,55.6632,55.5986,55.654,36583.0
2021-10-13 10:25:00,60.3,60.31,60.22,60.25,45132.0,55.6448,55.654,55.571,55.5986,45132.0
2021-10-13 10:30:00,60.25,60.3,60.16,60.29,29361.0,55.5986,55.6448,55.5156,55.6356,29361.0
2021-10-13 10:35:00,60.29,60.39,60.28,60.36,43045.0,55.6356,55.7278,55.6263,55.7002,43045.0
2021-10-13 10:40:00,60.35,60.41,60.29,60.39,247970.0,55.6909,55.7463,55.6356,55.7278,247970.0
2021-10-13 10:45:00,60.39,60.41,60.36,60.37,19813.0,55.7278,55.7463,55.7002,55.7094,19813.0
2021-10-13 10:50:00,60.37,60.42,60.36,60.36,32745.0,55.7094,55.7555,55.7002,55.7002,32745.0
2021-10-13 10:55:00,60.36,60.41,60.35,60.41,11883.0,55.7002,55.7463,55.6909,55.7463,11883.0
2021-10-13 11:00:00,60.42,60.49,60.42,60.46,15086.0,55.7555,55.8201,55.7555,55.7924,15086.0
2021-10-13 11:05:00,60.45,60.53,60.44,60.52,19190.0,55.7832,55.857,55.774,55.8478,19190.0
2021-10-13 11:10:00,60.53,60.53,60.5,60.51,7194.0,55.857,55.857,55.8293,55.8386,7194.0
2021-10-13 11:15:00,60.51,60.53,60.39,60.42,47681.0,55.8386,55.857,55.7278,55.7555,47681.0
2021-10-13 11:20:00,60.42,60.46,60.39,60.43,33113.0,55.7555,55.7924,55.7278,55.7648,33113.0
2021-10-13 11:25:00,60.43,60.44,60.37,60.4,25364.0,55.7648,55.774,55.7094,55.7371,25364.0
2021-10-13 11:30:00,60.41,60.43,60.33,60.36,57596.0,55.7463,55.7648,55.6725,55.7002,57596.0
2021-10-13 11:35:00,60.35,60.4,60.34,60.4,24329.0,55.6909,55.7371,55.6817,55.7371,24329.0
2021-10-13 11:40:00,60.41,60.49,60.39,60.48,19969.0,55.7463,55.8201,55.7278,55.8109,19969.0
2021-10-13 11:45:00,60.48,60.55,60.48,60.54,23280.0,55.8109,55.8755,55.8109,55.8663,23280.0
2021-10-13 11:50:00,60.54,60.57,60.48,60.5,13119.0,55.8663,55.8939,55.8109,55.8293,13119.0
2021-10-13 11:55:00,60.5,60.52,60.41,60.41,25562.0,55.8293,55.8478,55.7463,55.7463,25562.0
2021-10-13 12:00:00,60.41,60.41,60.37,60.39,21319.0,55.7463,55.7463,55.7094,55.7278,21319.0
2021-10-13 12:05:00,60.39,60.48,60.39,60.48,14793.0,55.7278,55.8109,55.7278,55.8109,14793.0
2021-10-13 12:10:00,60.48,60.49,60.44,60.45,15182.0,55.8109,55.8201,55.774,55.7832,15182.0
2021-10-13 12:15:00,60.44,60.48,60.43,60.46,21799.0,55.774,55.8109,55.7648,55.7924,21799.0
2021-10-13 12:20:00,60.47,60.48,60.43,60.47,18755.0,55.8017,55.8109,55.7648,55.8017,18755.0
2021-10-13 12:25:00,60.46,60.52,60.46,60.48,26636.0,55.7924,55.8478,55.7924,55.8109,26636.0
2021-10-13 12:30:00,60.48,60.48,60.41,60.41,24612.0,55.8109,55.8109,55.7463,55.7463,24612.0
2021-10-13 12:35:00,60.42,60.47,60.39,60.43,37430.0,55.7555,55.8017,55.7278,55.7648,37430.0
2021-10-13 12:40:00,60.43,60.45,60.43,60.44,5236.0,55.7648,55.7832,55.7648,55.774,5236.0
2021-10-13 12:45:00,60.45,60.47,60.43,60.46,22442.0,55.7832,55.8017,55.7648,55.7924,22442.0
2021-10-13 12:50:00,60.46,60.48,60.45,60.46,11560.0,55.7924,55.8109,55.7832,55.7924,11560.0
2021-10-13 12:55:00,60.45,60.49,60.44,60.48,11113.0,55.7832,55.8201,55.774,55.8109,11113.0
2021-10-13 13:00:00,60.48,60.51,60.46,60.5,11076.0,55.8109,55.8386,55.7924,55.8293,11076.0
2021-10-13 13:05:00,60.51,60.52,60.49,60.49,17958.0,55.8386,55.8478,55.8201,55.8201,17958.0
2021-10-13 13:10:00,60.5,60.53,60.49,60.52,8632.0,55.8293,55.857,55.8201,55.8478,8632.0
2021-10-13 13:15:00,60.53,60.54,60.51,60.54,9362.0,55.857,55.8663,55.8386,55.8663,9362.0
2021-10-13 13:20:00,60.54,60.56,60.52,60.56,16198.0,55.8663,55.8847,55.8478,55.8847,16198.0
2021-10-13 13:25:00,60.55,60.59,60.54,60.58,12695.0,55.8755,55.9124,55.8663,55.9032,12695.0
2021-10-13 13:30:00,60.59,60.63,60.58,60.59,9288.0,55.9124,55.9493,55.9032,55.9124,9288.0
2021-10-13 13:35:00,60.58,60.61,60.57,60.57,15860.0,55.9032,55.9309,55.8939,55.8939,15860.0
2021-10-13 13:40:00,60.57,60.61,60.55,60.59,20647.0,55.8939,55.9309,55.8755,55.9124,20647.0
2021-10-13 13:45:00,60.59,60.61,60.56,60.6,12974.0,55.9124,55.9309,55.8847,55.9216,12974.0
2021-10-13 13:50:00,60.59,60.62,60.59,60.62,9742.0,55.9124,55.9401,55.9124,55.9401,9742.0
2021-10-13 13:55:00,60.62,60.62,60.53,60.54,12827.0,55.9401,55.9401,55.857,55.8663,12827.0
2021-10-13 14:00:00,60.53,60.66,60.51,60.52,31541.0,55.857,55.977,55.8386,55.8478,31541.0
2021-10-13 14:05:00,60.53,60.62,60.5,60.59,39679.0,55.857,55.9401,55.8293,55.9124,39679.0
2021-10-13 14:10:00,60.59,60.59,60.5,60.51,39540.0,55.9124,55.9124,55.8293,55.8386,39540.0
2021-10-13 14:15:00,60.5,60.54,60.49,60.54,71076.0,55.8293,55.8663,55.8201,55.8663,71076.0
2021-10-13 14:20:00,60.54,60.6,60.53,60.59,134205.0,55.8663,55.9216,55.857,55.9124,134205.0
2021-10-13 14:25:00,60.6,60.64,60.57,60.6,41585.0,55.9216,55.9585,55.8939,55.9216,41585.0
2021-10-13 14:30:00,60.6,60.6,60.55,60.57,26551.0,55.9216,55.9216,55.8755,55.8939,26551.0
2021-10-13 14:35:00,60.58,60.59,60.52,60.54,28734.0,55.9032,55.9124,55.8478,55.8663,28734.0
2021-10-13 14:40:00,60.54,60.54,60.5,60.54,26852.0,55.8663,55.8663,55.8293,55.8663,26852.0
2021-10-13 14:45:00,60.54,60.58,60.53,60.53,40473.0,55.8663,55.9032,55.857,55.857,40473.0
2021-10-13 14:50:00,60.53,60.55,60.52,60.54,32583.0,55.857,55.8755,55.8478,55.8663,32583.0
2021-10-13 14:55:00,60.54,60.56,60.53,60.55,27728.0,55.8663,55.8847,55.857,55.8755,27728.0
2021-10-13 15:00:00,60.55,60.56,60.51,60.52,10800.0,55.8755,55.8847,55.8386,55.8478,10800.0
2021-10-13 15:05:00,60.52,60.53,60.48,60.52,78188.0,55.8478,55.857,55.8109,55.8478,78188.0
2021-10-13 15:10:00,60.52,60.52,60.48,60.51,14234.0,55.8478,55.8478,55.8109,55.8386,14234.0
2021-10-13 15:15:00,60.5,60.5,60.47,60.48,21764.0,55.8293,55.8293,55.8017,55.8109,21764.0
2021-10-13 15:20:00,60.48,60.48,60.45,60.46,15954.0,55.8109,55.8109,55.7832,55.7924,15954.0
2021-10-13 15:25:00,60.45,60.45,60.43,60.44,17423.0,55.7832,55.7832,55.7648,55.774,17423.0
2021-10-13 15:30:00,60.45,60.5,60.43,60.45,65659.0,55.7832,55.8293,55.7648,55.7832,65659.0
2021-10-13 15:35:00,60.46,60.47,60.42,60.44,33717.0,55.7924,55.8017,55.7555,55.774,33717.0
2021-10-13 15:40:00,60.44,60.45,60.41,60.41,74651.0,55.774,55.7832,55.7463,55.7463,74651.0
2021-10-13 15:45:00,60.41,60.46,60.4,60.44,37743.0,55.7463,55.7924,55.7371,55.774,37743.0
2021-10-13 15:50:00,60.43,60.46,60.42,60.45,65166.0,55.7648,55.7924,55.7555,55.7832,65166.0
2021-10-13 15:55:00,60.45,60.49,60.43,60.46,134844.0,55.7832,55.8201,55.7648,55.7924,134844.0
2021-10-14 09:30:00,60.39,60.58,60.38,60.5,174045.0,55.7278,55.9032,55.7186,55.8293,174045.0
2021-10-14 09:35:00,60.5,60.51,60.35,60.38,72899.0,55.8293,55.8386,55.6909,55.7186,72899.0
2021-10-14 09:40:00,60.39,60.41,60.25,60.28,54273.0,55.7278,55.7463,55.5986,55.6263,54273.0
2021-10-14 09:45:00,60.3,60.33,60.22,60.29,41340.0,55.6448,55.6725,55.571,55.6356,41340.0
2021-10-14 09:50:00,60.29,60.31,60.22,60.29,26882.0,55.6356,55.654,55.571,55.6356,26882.0
2021-10-14 09:55:00,60.3,60.35,60.28,60.31,39946.0,55.6448,55.6909,55.6263,55.654,39946.0
2021-10-14 10:00:00,60.31,60.44,60.31,60.38,89123.0,55.654,55.774,55.654,55.7186,89123.0
2021-10-14 10:05:00,60.38,60.45,60.28,60.29,37064.0,55.7186,55.7832,55.6263,55.6356,37064.0
2021-10-14 10:10:00,60.29,60.29,60.16,60.16,31433.0,55.6356,55.6356,55.5156,55.5156,31433.0
2021-10-14 10:15:00,60.17,60.24,60.16,60.2,47043.0,55.5248,55.5894,55.5156,55.5525,47043.0
2021-10-14 10:20:00,60.2,60.28,60.2,60.26,48110.0,55.5525,55.6263,55.5525,55.6079,48110.0
2021-10-14 10:25:00,60.25,60.25,60.19,60.21,25028.0,55.5986,55.5986,55.5433,55.5617,25028.0
2021-10-14 10:30:00,60.22,60.31,60.17,60.28,49339.0,55.571,55.654,55.5248,55.6263,49339.0
2021-10-14 10:35:00,60.28,60.28,60.22,60.24,64443.0,55.6263,55.6263,55.571,55.5894,64443.0
2021-10-14 10:40:00,60.25,60.26,60.15,60.16,47871.0,55.5986,55.6079,55.5064,55.5156,47871.0
2021-10-14 10:45:00,60.16,60.17,60.12,60.16,23631.0,55.5156,55.5248,55.4787,55.5156,23631.0
2021-10-14 10:50:00,60.17,60.19,60.14,60.16,43751.0,55.5248,55.5433,55.4971,55.5156,43751.0
2021-10-14 10:55:00,60.15,60.19,60.15,60.17,37639.0,55.5064,55.5433,55.5064,55.5248,37639.0
2021-10-14 11:00:00,60.17,60.24,60.14,60.23,39545.0,55.5248,55.5894,55.4971,55.5802,39545.0
2021-10-14 11:05:00,60.22,60.26,60.21,60.22,41555.0,55.571,55.6079,55.5617,55.571,41555.0
2021-10-14 11:10:00,60.21,60.23,60.17,60.18,46865.0,55.5617,55.5802,55.5248,55.5341,46865.0
2021-10-14 11:15:00,60.18,60.25,60.15,60.22,46052.0,55.5341,55.5986,55.5064,55.571,46052.0
2021-10-14 11:20:00,60.22,60.29,60.22,60.25,25863.0,55.571,55.6356,55.571,55.5986,25863.0
2021-10-14 11:25:00,60.25,60.3,60.24,60.25,48617.0,55.5986,55.6448,55.5894,55.5986,48617.0
2021-10-14 11:30:00,60.25,60.31,60.21,60.23,50256.0,55.5986,55.654,55.5617,55.5802,50256.0
2021-10-14 11:35:00,60.23,60.25,60.17,60.21,40186.0,55.5802,55.5986,55.5248,55.5617,40186.0
2021-10-14 11:40:00,60.2,60.28,60.2,60.27,8827.0,55.5525,55.6263,55.5525,55.6171,8827.0
2021-10-14 11:45:00,60.27,60.3,60.25,60.3,16955.0,55.6171,55.6448,55.5986,55.6448,16955.0
2021-10-14 11:50:00,60.3,60.31,60.28,60.3,11955.0,55.6448,55.654,55.6263,55.6448,11955.0
2021-10-14 11:55:00,60.28,60.33,60.26,60.27,21345.0,55.6263,55.6725,55.6079,55.6171,21345.0
2021-10-14 12:00:00,60.27,60.29,60.25,60.27,9081.0,55.6171,55.6356,55.5986,55.6171,9081.0
2021-10-14 12:05:00,60.28,60.32,60.27,60.31,13663.0,55.6263,55.6632,55.6171,55.654,13663.0
2021-10-14 12:10:00,60.3,60.33,60.28,60.33,23376.0,55.6448,55.6725,55.6263,55.6725,23376.0
2021-10-14 12:15:00,60.32,60.34,60.3,60.3,13986.0,55.6632,55.6817,55.6448,55.6448,13986.0
2021-10-14 12:20:00,60.3,60.33,60.28,60.3,35542.0,55.6448,55.6725,55.6263,55.6448,35542.0
2021-10-14 12:25:00,60.31,60.33,60.29,60.31,10514.0,55.654,55.6725,55.6356,55.654,10514.0
2021-10-14 12:30:00,60.3,60.31,60.26,60.26,22792.0,55.6448,55.654,55.6079,55.6079,22792.0
2021-10-14 12:35:00,60.26,60.27,60.23,60.24,9423.0,55.6079,55.6171,55.5802,55.5894,9423.0
2021-10-14 12:40:00,60.23,60.24,60.2,60.22,14156.0,55.5802,55.5894,55.5525,55.571,14156.0
2021-10-14 12:45:00,60.22,60.23,60.19,60.2,10449.0,55.571,55.5802,55.5433,55.5525,10449.0
2021-10-14 12:50:00,60.2,60.2,60.16,60.17,20404.0,55.5525,55.5525,55.5156,55.5248,20404.0
2021-10-14 12:55:00,60.17,60.17,60.14,60.16,25859.0,55.5248,55.5248,55.4971,55.5156,25859.0
2021-10-14 13:00:00,60.15,60.19,60.13,60.13,15410.0,55.5064,55.5433,55.4879,55.4879,15410.0
2021-10-14 13:05:00,60.13,60.17,60.12,60.16,14554.0,55.4879,55.5248,55.4787,55.5156,14554.0
2021-10-14 13:10:00,60.16,60.17,60.14,60.17,10564.0,55.5156,55.5248,55.4971,55.5248,10564.0
2021-10-14 13:15:00,60.16,60.19,60.16,60.18,12016.0,55.5156,55.5433,55.5156,55.5341,12016.0
2021-10-14 13:20:00,60.19,60.21,60.18,60.19,10106.0,55.5433,55.5617,55.5341,55.5433,10106.0
2021-10-14 13:25:00,60.19,60.21,60.15,60.15,21600.0,55.5433,55.5617,55.5064,55.5064,21600.0
2021-10-14 13:30:00,60.16,60.19,60.15,60.18,14432.0,55.5156,55.5433,55.5064,55.5341,14432.0
2021-10-14 13:35:00,60.17,60.19,60.16,60.16,14490.0,55.5248,55.5433,55.5156,55.5156,14490.0
2021-10-14 13:40:00,60.16,60.18,60.16,60.16,16265.0,55.5156,55.5341,55.5156,55.5156,16265.0
2021-10-14 13:45:00,60.16,60.19,60.15,60.16,22690.0,55.5156,55.5433,55.5064,55.5156,22690.0
2021-10-14 13:50:00,60.15,60.16,60.12,60.12,19045.0,55.5064,55.5156,55.4787,55.4787,19045.0
2021-10-14 13:55:00,60.13,60.15,60.06,60.06,57239.0,55.4879,55.5064,55.4233,55.4233,57239.0
2021-10-14 14:00:00,60.07,60.08,60.05,60.06,32435.0,55.4325,55.4418,55.4141,55.4233,32435.0
2021-10-14 14:05:00,60.06,60.07,60.02,60.04,63672.0,55.4233,55.4325,55.3864,55.4049,63672.0
2021-10-14 14:10:00,60.03,60.03,59.99,59.99,33828.0,55.3956,55.3956,55.3587,55.3587,33828.0
2021-10-14 14:15:00,60.0,60.02,59.98,59.99,82855.0,55.3679,55.3864,55.3495,55.3587,82855.0
2021-10-14 14:20:00,59.98,59.99,59.97,59.97,18025.0,55.3495,55.3587,55.3403,55.3403,18025.0
2021-10-14 14:25:00,59.97,59.98,59.95,59.98,14904.0,55.3403,55.3495,55.3218,55.3495,14904.0
2021-10-14 14:30:00,59.98,60.0,59.97,59.98,14614.0,55.3495,55.3679,55.3403,55.3495,14614.0
2021-10-14 14:35:00,59.98,60.0,59.97,59.99,16552.0,55.3495,55.3679,55.3403,55.3587,16552.0
2021-10-14 14:40:00,59.99,59.99,59.96,59.98,26548.0,55.3587,55.3587,55.331,55.3495,26548.0
2021-10-14 14:45:00,59.98,59.98,59.97,59.98,5868.0,55.3495,55.3495,55.3403,55.3495,5868.0
2021-10-14 14:50:00,59.97,59.98,59.91,59.93,70063.0,55.3403,55.3495,55.2849,55.3034,70063.0
2021-10-14 14:55:00,59.93,59.94,59.87,59.88,68307.0,55.3034,55.3126,55.248,55.2572,68307.0
2021-10-14 15:00:00,59.88,59.9,59.86,59.86,73572.0,55.2572,55.2757,55.2388,55.2388,73572.0
2021-10-14 15:05:00,59.87,59.87,59.8,59.82,56510.0,55.248,55.248,55.1834,55.2018,56510.0
2021-10-14 15:10:00,59.83,59.83,59.79,59.82,49141.0,55.2111,55.2111,55.1742,55.2018,49141.0
2021-10-14 15:15:00,59.83,59.87,59.82,59.85,48903.0,55.2111,55.248,55.2018,55.2295,48903.0
2021-10-14 15:20:00,59.84,59.9,59.84,59.89,36307.0,55.2203,55.2757,55.2203,55.2664,36307.0
2021-10-14 15:25:00,59.89,59.95,59.86,59.94,44975.0,55.2664,55.3218,55.2388,55.3126,44975.0
2021-10-14 15:30:00,59.94,59.94,59.88,59.91,35429.0,55.3126,55.3126,55.2572,55.2849,35429.0
2021-10-14 15:35:00,59.92,59.92,59.88,59.89,56683.0,55.2941,55.2941,55.2572,55.2664,56683.0
2021-10-14 15:40:00,59.88,59.88,59.8,59.82,109295.0,55.2572,55.2572,55.1834,55.2018,109295.0
2021-10-14 15:45:00,59.82,59.86,59.78,59.85,220137.0,55.2018,55.2388,55.1649,55.2295,220137.0
2021-10-14 15:50:00,59.86,59.86,59.74,59.75,388809.0,55.2388,55.2388,55.128,55.1372,388809.0
2021-10-14 15:55:00,59.74,59.74,59.63,59.68,519452.0,55.128,55.128,55.0265,55.0727,519452.0
2021-10-15 09:30:00,60.28,60.31,60.08,60.21,224771.0,55.6263,55.654,55.4418,55.5617,224771.0
2021-10-15 09:35:00,60.22,60.28,60.09,60.2,102332.0,55.571,55.6263,55.451,55.5525,102332.0
2021-10-15 09:40:00,60.21,60.21,60.12,60.19,59001.0,55.5617,55.5617,55.4787,55.5433,59001.0
2021-10-15 09:45:00,60.2,60.23,60.14,60.22,64896.0,55.5525,55.5802,55.4971,55.571,64896.0
2021-10-15 09:50:00,60.22,60.37,60.22,60.37,33981.0,55.571,55.7094,55.571,55.7094,33981.0
2021-10-15 09:55:00,60.37,60.47,60.37,60.45,45642.0,55.7094,55.8017,55.7094,55.7832,45642.0
2021-10-15 10:00:00,60.46,60.52,60.44,60.51,52695.0,55.7924,55.8478,55.774,55.8386,52695.0
2021-10-15 10:05:00,60.51,60.54,60.38,60.39,132661.0,55.8386,55.8663,55.7186,55.7278,132661.0
2021-10-15 10:10:00,60.38,60.4,60.33,60.36,38431.0,55.7186,55.7371,55.6725,55.7002,38431.0
2021-10-15 10:15:00,60.36,60.38,60.32,60.32,30881.0,55.7002,55.7186,55.6632,55.6632,30881.0
2021-10-15 10:20:00,60.31,60.33,60.29,60.33,23628.0,55.654,55.6725,55.6356,55.6725,23628.0
2021-10-15 10:25:00,60.33,60.34,60.23,60.23,25008.0,55.6725,55.6817,55.5802,55.5802,25008.0
2021-10-15 10:30:00,60.23,60.33,60.23,60.33,31575.0,55.5802,55.6725,55.5802,55.6725,31575.0
2021-10-15 10:35:00,60.32,60.37,60.3,60.3,48845.0,55.6632,55.7094,55.6448,55.6448,48845.0
2021-10-15 10:40:00,60.31,60.36,60.29,60.33,40072.0,55.654,55.7002,55.6356,55.6725,40072.0
2021-10-15 10:45:00,60.34,60.38,60.26,60.28,61785.0,55.6817,55.7186,55.6079,55.6263,61785.0
2021-10-15 10:50:00,60.28,60.34,60.26,60.32,29864.0,55.6263,55.6817,55.6079,55.6632,29864.0
2021-10-15 10:55:00,60.32,60.35,60.28,60.32,52410.0,55.6632,55.6909,55.6263,55.6632,52410.0
2021-10-15 11:00:00,60.32,60.33,60.26,60.32,38357.0,55.6632,55.6725,55.6079,55.6632,38357.0
2021-10-15 11:05:00,60.32,60.37,60.29,60.37,42367.0,55.6632,55.7094,55.6356,55.7094,42367.0
2021-10-15 11:10:00,60.36,60.37,60.32,60.33,28519.0,55.7002,55.7094,55.6632,55.6725,28519.0
2021-10-15 11:15:00,60.33,60.35,60.28,60.34,20925.0,55.6725,55.6909,55.6263,55.6817,20925.0
2021-10-15 11:20:00,60.35,60.4,60.34,60.36,41875.0,55.6909,55.7371,55.6817,55.7002,41875.0
2021-10-15 11:25:00,60.36,60.37,60.31,60.36,57605.0,55.7002,55.7094,55.654,55.7002,57605.0
2021-10-15 11:30:00,60.35,60.4,60.33,60.39,51300.0,55.6909,55.7371,55.6725,55.7278,51300.0
2021-10-15 11:35:00,60.4,60.43,60.34,60.35,28788.0,55.7371,55.7648,55.6817,55.6909,28788.0
2021-10-15 11:40:00,60.34,60.35,60.31,60.33,25755.0,55.6817,55.6909,55.654,55.6725,25755.0
2021-10-15 11:45:00,60.33,60.35,60.33,60.33,9554.0,55.6725,55.6909,55.6725,55.6725,9554.0
2021-10-15 11:50:00,60.32,60.32,60.27,60.28,13845.0,55.6632,55.6632,55.6171,55.6263,13845.0
2021-10-15 11:55:00,60.28,60.31,60.27,60.3,19959.0,55.6263,55.654,55.6171,55.6448,19959.0
2021-10-15 12:00:00,60.31,60.34,60.29,60.31,8125.0,55.654,55.6817,55.6356,55.654,8125.0
2021-10-15 12:05:00,60.3,60.32,60.29,60.32,10256.0,55.6448,55.6632,55.6356,55.6632,10256.0
2021-10-15 12:10:00,60.32,60.32,60.3,60.31,4290.0,55.6632,55.6632,55.6448,55.654,4290.0
2021-10-15 12:15:00,60.31,60.35,60.3,60.32,17461.0,55.654,55.6909,55.6448,55.6632,17461.0
2021-10-15 12:20:00,60.31,60.33,60.3,60.31,9903.0,55.654,55.6725,55.6448,55.654,9903.0
2021-10-15 12:25:00,60.32,60.33,60.3,60.3,14431.0,55.6632,55.6725,55.6448,55.6448,14431.0
2021-10-15 12:30:00,60.3,60.34,60.29,60.34,15622.0,55.6448,55.6817,55.6356,55.6817,15622.0
2021-10-15 12:35:00,60.34,60.34,60.31,60.33,14124.0,55.6817,55.6817,55.654,55.6725,14124.0
2021-10-15 12:40:00,60.33,60.33,60.31,60.33,7399.0,55.6725,55.6725,55.654,55.6725,7399.0
2021-10-15 12:45:00,60.33,60.33,60.29,60.32,10559.0,55.6725,55.6725,55.6356,55.6632,10559.0
2021-10-15 12:50:00,60.32,60.34,60.31,60.34,24919.0,55.6632,55.6817,55.654,55.6817,24919.0
2021-10-15 12:55:00,60.34,60.38,60.34,60.36,22120.0,55.6817,55.7186,55.6817,55.7002,22120.0
2021-10-15 13:00:00,60.36,60.36,60.28,60.3,35683.0,55.7002,55.7002,55.6263,55.6448,35683.0
2021-10-15 13:05:00,60.3,60.34,60.29,60.33,21317.0,55.6448,55.6817,55.6356,55.6725,21317.0
2021-10-15 13:10:00,60.33,60.35,60.32,60.33,6142.0,55.6725,55.6909,55.6632,55.6725,6142.0
2021-10-15 13:15:00,60.34,60.34,60.29,60.3,9687.0,55.6817,55.6817,55.6356,55.6448,9687.0
2021-10-15 13:20:00,60.3,60.32,60.29,60.3,11108.0,55.6448,55.6632,55.6356,55.6448,11108.0
2021-10-15 13:25:00,60.3,60.3,60.28,60.29,7528.0,55.6448,55.6448,55.6263,55.6356,7528.0
2021-10-15 13:30:00,60.29,60.31,60.28,60.31,13456.0,55.6356,55.654,55.6263,55.654,13456.0
2021-10-15 13:35:00,60.31,60.33,60.3,60.32,19475.0,55.654,55.6725,55.6448,55.6632,19475.0
2021-10-15 13:40:00,60.31,60.34,60.31,60.32,11083.0,55.654,55.6817,55.654,55.6632,11083.0
2021-10-15 13:45:00,60.32,60.33,60.29,60.31,8538.0,55.6632,55.6725,55.6356,55.654,8538.0
2021-10-15 13:50:00,60.31,60.33,60.3,60.32,7868.0,55.654,55.6725,55.6448,55.6632,7868.0
2021-10-15 13:55:00,60.32,60.32,60.27,60.28,11809.0,55.6632,55.6632,55.6171,55.6263,11809.0
2021-10-15 14:00:00,60.28,60.32,60.27,60.32,34344.0,55.6263,55.6632,55.6171,55.6632,34344.0
2021-10-15 14:05:00,60.31,60.31,60.28,60.31,8408.0,55.654,55.654,55.6263,55.654,8408.0
2021-10-15 14:10:00,60.3,60.33,60.3,60.3,9771.0,55.6448,55.6725,55.6448,55.6448,9771.0
2021-10-15 14:15:00,60.31,60.31,60.25,60.26,38657.0,55.654,55.654,55.5986,55.6079,38657.0
2021-10-15 14:20:00,60.26,60.32,60.25,60.27,87638.0,55.6079,55.6632,55.5986,55.6171,87638.0
2021-10-15 14:25:00,60.26,60.3,60.24,60.27,16579.0,55.6079,55.6448,55.5894,55.6171,16579.0
2021-10-15 14:30:00,60.27,60.27,60.21,60.23,12602.0,55.6171,55.6171,55.5617,55.5802,12602.0
2021-10-15 14:35:00,60.23,60.24,60.21,60.24,21325.0,55.5802,55.5894,55.5617,55.5894,21325.0
2021-10-15 14:40:00,60.24,60.27,60.23,60.23,13456.0,55.5894,55.6171,55.5802,55.5802,13456.0
2021-10-15 14:45:00,60.23,60.24,60.22,60.24,8347.0,55.5802,55.5894,55.571,55.5894,8347.0
2021-10-15 14:50:00,60.24,60.27,60.24,60.26,14472.0,55.5894,55.6171,55.5894,55.6079,14472.0
2021-10-15 14:55:00,60.26,60.34,60.25,60.31,45101.0,55.6079,55.6817,55.5986,55.654,45101.0
2021-10-15 15:00:00,60.3,60.3,60.22,60.25,52592.0,55.6448,55.6448,55.571,55.5986,52592.0
2021-10-15 15:05:00,60.25,60.25,60.18,60.19,20522.0,55.5986,55.5986,55.5341,55.5433,20522.0
2021-10-15 15:10:00,60.19,60.22,60.18,60.21,27923.0,55.5433,55.571,55.5341,55.5617,27923.0
2021-10-15 15:15:00,60.21,60.23,60.2,60.21,25235.0,55.5617,55.5802,55.5525,55.5617,25235.0
2021-10-15 15:20:00,60.22,60.25,60.2,60.23,18481.0,55.571,55.5986,55.5525,55.5802,18481.0
2021-10-15 15:25:00,60.23,60.28,60.23,60.26,23140.0,55.5802,55.6263,55.5802,55.6079,23140.0
2021-10-15 15:30:00,60.26,60.27,60.23,60.26,39691.0,55.6079,55.6171,55.5802,55.6079,39691.0
2021-10-15 15:35:00,60.27,60.28,60.25,60.28,46649.0,55.6171,55.6263,55.5986,55.6263,46649.0
2021-10-15 15:40:00,60.28,60.3,60.24,60.24,46627.0,55.6263,55.6448,55.5894,55.5894,46627.0
2021-10-15 15:45:00,60.24,60.25,60.15,60.16,83828.0,55.5894,55.5986,55.5064,55.5156,83828.0
2021-10-15 15:50:00,60.16,60.18,60.13,60.14,117145.0,55.5156,55.5341,55.4879,55.4971,117145.0
2021-10-15 15:55:00,60.13,60.24,60.13,60.22,268538.0,55.4879,55.5894,55.4879,55.571,268538.0
2021-10-18 09:30:00,59.8,59.87,59.65,59.66,139092.0,55.1834,55.248,55.045,55.0542,139092.0
2021-10-18 09:35:00,59.66,59.7,59.54,59.55,88261.0,55.0542,55.0911,54.9435,54.9527,88261.0
2021-10-18 09:40:00,59.54,59.59,59.48,59.55,45026.0,54.9435,54.9896,54.8881,54.9527,45026.0
2021-10-18 09:45:00,59.55,59.6,59.47,59.59,51623.0,54.9527,54.9988,54.8789,54.9896,51623.0
2021-10-18 09:50:00,59.6,59.65,59.56,59.65,70023.0,54.9988,55.045,54.9619,55.045,70023.0
2021-10-18 09:55:00,59.65,59.71,59.63,59.67,43900.0,55.045,55.1003,55.0265,55.0634,43900.0
2021-10-18 10:00:00,59.67,59.68,59.55,59.57,42018.0,55.0634,55.0727,54.9527,54.9711,42018.0
2021-10-18 10:05:00,59.56,59.56,59.46,59.55,36173.0,54.9619,54.9619,54.8696,54.9527,36173.0
2021-10-18 10:10:00,59.54,59.58,59.48,59.58,43071.0,54.9435,54.9804,54.8881,54.9804,43071.0
2021-10-18 10:15:00,59.57,59.6,59.5,59.53,51952.0,54.9711,54.9988,54.9065,54.9342,51952.0
2021-10-18 10:20:00,59.53,59.6,59.52,59.59,20533.0,54.9342,54.9988,54.925,54.9896,20533.0
2021-10-18 10:25:00,59.58,59.62,59.55,59.62,38996.0,54.9804,55.0173,54.9527,55.0173,38996.0
2021-10-18 10:30:00,59.61,59.65,59.57,59.65,32443.0,55.0081,55.045,54.9711,55.045,32443.0
2021-10-18 10:35:00,59.65,59.67,59.63,59.65,29687.0,55.045,55.0634,55.0265,55.045,29687.0
2021-10-18 10:40:00,59.65,59.68,59.63,59.65,14641.0,55.045,55.0727,55.0265,55.045,14641.0
2021-10-18 10:45:00,59.64,59.64,59.6,59.64,20583.0,55.0357,55.0357,54.9988,55.0357,20583.0
2021-10-18 10:50:00,59.64,59.66,59.63,59.65,11492.0,55.0357,55.0542,55.0265,55.045,11492.0
2021-10-18 10:55:00,59.66,59.7,59.63,59.69,13043.0,55.0542,55.0911,55.0265,55.0819,13043.0
2021-10-18 11:00:00,59.68,59.68,59.62,59.63,16401.0,55.0727,55.0727,55.0173,55.0265,16401.0
2021-10-18 11:05:00,59.63,59.63,59.54,59.55,47896.0,55.0265,55.0265,54.9435,54.9527,47896.0
2021-10-18 11:10:00,59.54,59.54,59.49,59.52,21151.0,54.9435,54.9435,54.8973,54.925,21151.0
2021-10-18 11:15:00,59.52,59.53,59.48,59.51,34595.0,54.925,54.9342,54.8881,54.9158,34595.0
2021-10-18 11:20:00,59.5,59.53,59.48,59.51,27831.0,54.9065,54.9342,54.8881,54.9158,27831.0
2021-10-18 11:25:00,59.51,59.55,59.5,59.54,46628.0,54.9158,54.9527,54.9065,54.9435,46628.0
2021-10-18 11:30:00,59.55,59.58,59.51,59.58,65019.0,54.9527,54.9804,54.9158,54.9804,65019.0
2021-10-18 11:35:00,59.58,59.62,59.52,59.55,65635.0,54.9804,55.0173,54.925,54.9527,65635.0
2021-10-18 11:40:00,59.54,59.56,59.48,59.48,22954.0,54.9435,54.9619,54.8881,54.8881,22954.0
2021-10-18 11:45:00,59.48,59.49,59.46,59.48,20822.0,54.8881,54.8973,54.8696,54.8881,20822.0
2021-10-18 11:50:00,59.48,59.48,59.43,59.44,44403.0,54.8881,54.8881,54.842,54.8512,44403.0
2021-10-18 11:55:00,59.44,59.49,59.44,59.48,25640.0,54.8512,54.8973,54.8512,54.8881,25640.0
2021-10-18 12:00:00,59.48,59.52,59.46,59.52,22073.0,54.8881,54.925,54.8696,54.925,22073.0
2021-10-18 12:05:00,59.52,59.52,59.51,59.52,10812.0,54.925,54.925,54.9158,54.925,10812.0
2021-10-18 12:10:00,59.52,59.52,59.49,59.5,12097.0,54.925,54.925,54.8973,54.9065,12097.0
2021-10-18 12:15:00,59.5,59.5,59.44,59.46,34307.0,54.9065,54.9065,54.8512,54.8696,34307.0
2021-10-18 12:20:00,59.46,59.47,59.41,59.42,24741.0,54.8696,54.8789,54.8235,54.8327,24741.0
2021-10-18 12:25:00,59.43,59.44,59.4,59.43,22229.0,54.842,54.8512,54.8143,54.842,22229.0
2021-10-18 12:30:00,59.43,59.45,59.39,59.39,23941.0,54.842,54.8604,54.805,54.805,23941.0
2021-10-18 12:35:00,59.39,59.39,59.33,59.34,25077.0,54.805,54.805,54.7497,54.7589,25077.0
2021-10-18 12:40:00,59.35,59.35,59.32,59.32,16360.0,54.7681,54.7681,54.7404,54.7404,16360.0
2021-10-18 12:45:00,59.32,59.33,59.27,59.28,33751.0,54.7404,54.7497,54.6943,54.7035,33751.0
2021-10-18 12:50:00,59.27,59.29,59.24,59.24,22760.0,54.6943,54.7128,54.6666,54.6666,22760.0
2021-10-18 12:55:00,59.25,59.25,59.22,59.22,27509.0,54.6758,54.6758,54.6482,54.6482,27509.0
2021-10-18 13:00:00,59.23,59.23,59.2,59.2,16389.0,54.6574,54.6574,54.6297,54.6297,16389.0
2021-10-18 13:05:00,59.21,59.25,59.18,59.25,37532.0,54.6389,54.6758,54.6113,54.6758,37532.0
2021-10-18 13:10:00,59.25,59.27,59.25,59.27,3565.0,54.6758,54.6943,54.6758,54.6943,3565.0
2021-10-18 13:15:00,59.26,59.26,59.22,59.23,14344.0,54.6851,54.6851,54.6482,54.6574,14344.0
2021-10-18 13:20:00,59.22,59.23,59.19,59.21,15735.0,54.6482,54.6574,54.6205,54.6389,15735.0
2021-10-18 13:25:00,59.21,59.23,59.19,59.23,17592.0,54.6389,54.6574,54.6205,54.6574,17592.0
2021-10-18 13:30:00,59.22,59.25,59.21,59.25,19446.0,54.6482,54.6758,54.6389,54.6758,19446.0
2021-10-18 13:35:00,59.24,59.24,59.2,59.2,18840.0,54.6666,54.6666,54.6297,54.6297,18840.0
2021-10-18 13:40:00,59.2,59.21,59.18,59.19,17578.0,54.6297,54.6389,54.6113,54.6205,17578.0
2021-10-18 13:45:00,59.19,59.2,59.15,59.16,21774.0,54.6205,54.6297,54.5836,54.5928,21774.0
2021-10-18 13:50:00,59.16,59.18,59.14,59.17,20851.0,54.5928,54.6113,54.5743,54.602,20851.0
2021-10-18 13:55:00,59.17,59.17,59.12,59.14,15701.0,54.602,54.602,54.5559,54.5743,15701.0
2021-10-18 14:00:00,59.14,59.22,59.14,59.22,19846.0,54.5743,54.6482,54.5743,54.6482,19846.0
2021-10-18 14:05:00,59.22,59.24,59.21,59.23,6720.0,54.6482,54.6666,54.6389,54.6574,6720.0
2021-10-18 14:10:00,59.23,59.25,59.21,59.21,8694.0,54.6574,54.6758,54.6389,54.6389,8694.0
2021-10-18 14:15:00,59.21,59.23,59.16,59.17,17737.0,54.6389,54.6574,54.5928,54.602,17737.0
2021-10-18 14:20:00,59.17,59.18,59.15,59.18,9136.0,54.602,54.6113,54.5836,54.6113,9136.0
2021-10-18 14:25:00,59.18,59.24,59.17,59.23,31090.0,54.6113,54.6666,54.602,54.6574,31090.0
2021-10-18 14:30:00,59.23,59.25,59.22,59.25,20977.0,54.6574,54.6758,54.6482,54.6758,20977.0
2021-10-18 14:35:00,59.25,59.27,59.23,59.23,20199.0,54.6758,54.6943,54.6574,54.6574,20199.0
2021-10-18 14:40:00,59.23,59.24,59.21,59.24,20697.0,54.6574,54.6666,54.6389,54.6666,20697.0
2021-10-18 14:45:00,59.24,59.24,59.18,59.18,23479.0,54.6666,54.6666,54.6113,54.6113,23479.0
2021-10-18 14:50:00,59.19,59.25,59.18,59.23,37454.0,54.6205,54.6758,54.6113,54.6574,37454.0
2021-10-18 14:55:00,59.23,59.25,59.21,59.24,8504.0,54.6574,54.6758,54.6389,54.6666,8504.0
2021-10-18 15:00:00,59.25,59.27,59.24,59.26,10403.0,54.6758,54.6943,54.6666,54.6851,10403.0
2021-10-18 15:05:00,59.26,59.26,59.24,59.25,13411.0,54.6851,54.6851,54.6666,54.6758,13411.0
2021-10-18 15:10:00,59.25,59.27,59.24,59.25,16726.0,54.6758,54.6943,54.6666,54.6758,16726.0
2021-10-18 15:15:00,59.24,59.26,59.24,59.25,18281.0,54.6666,54.6851,54.6666,54.6758,18281.0
2021-10-18 15:20:00,59.25,59.26,59.23,59.23,18086.0,54.6758,54.6851,54.6574,54.6574,18086.0
2021-10-18 15:25:00,59.23,59.25,59.22,59.23,30935.0,54.6574,54.6758,54.6482,54.6574,30935.0
2021-10-18 15:30:00,59.23,59.26,59.22,59.23,20971.0,54.6574,54.6851,54.6482,54.6574,20971.0
2021-10-18 15:35:00,59.23,59.24,59.22,59.23,30092.0,54.6574,54.6666,54.6482,54.6574,30092.0
2021-10-18 15:40:00,59.23,59.26,59.23,59.25,29608.0,54.6574,54.6851,54.6574,54.6758,29608.0
2021-10-18 15:45:00,59.24,59.26,59.22,59.26,71983.0,54.6666,54.6851,54.6482,54.6851,71983.0
2021-10-18 15:50:00,59.25,59.26,59.2,59.22,187175.0,54.6758,54.6851,54.6297,54.6482,187175.0
2021-10-18 15:55:00,59.21,59.29,59.21,59.29,232235.0,54.6389,54.7128,54.6389,54.7128,232235.0
2021-10-19 09:30:00,59.56,59.66,59.51,59.66,141149.0,54.9619,55.0542,54.9158,55.0542,141149.0
2021-10-19 09:35:00,59.66,59.8,59.62,59.79,77858.0,55.0542,55.1834,55.0173,55.1742,77858.0
2021-10-19 09:40:00,59.77,59.88,59.75,59.77,56015.0,55.1557,55.2572,55.1372,55.1557,56015.0
2021-10-19 09:45:00,59.77,59.88,59.77,59.83,47261.0,55.1557,55.2572,55.1557,55.2111,47261.0
2021-10-19 09:50:00,59.84,59.9,59.83,59.88,22176.0,55.2203,55.2757,55.2111,55.2572,22176.0
2021-10-19 09:55:00,59.88,59.94,59.85,59.93,45601.0,55.2572,55.3126,55.2295,55.3034,45601.0
2021-10-19 10:00:00,59.93,60.02,59.93,60.0,61470.0,55.3034,55.3864,55.3034,55.3679,61470.0
2021-10-19 10:05:00,60.01,60.05,59.98,60.05,38183.0,55.3772,55.4141,55.3495,55.4141,38183.0
2021-10-19 10:10:00,60.05,60.1,60.02,60.04,28663.0,55.4141,55.4602,55.3864,55.4049,28663.0
2021-10-19 10:15:00,60.04,60.06,60.0,60.05,24516.0,55.4049,55.4233,55.3679,55.4141,24516.0
2021-10-19 10:20:00,60.05,60.11,60.03,60.06,112729.0,55.4141,55.4695,55.3956,55.4233,112729.0
2021-10-19 10:25:00,60.07,60.14,60.05,60.13,55679.0,55.4325,55.4971,55.4141,55.4879,55679.0
2021-10-19 10:30:00,60.13,60.15,60.09,60.11,47292.0,55.4879,55.5064,55.451,55.4695,47292.0
2021-10-19 10:35:00,60.11,60.11,60.06,60.11,77035.0,55.4695,55.4695,55.4233,55.4695,77035.0
2021-10-19 10:40:00,60.12,60.15,59.98,59.98,64712.0,55.4787,55.5064,55.3495,55.3495,64712.0
2021-10-19 10:45:00,59.99,60.07,59.97,60.07,41898.0,55.3587,55.4325,55.3403,55.4325,41898.0
2021-10-19 10:50:00,60.07,60.15,60.06,60.13,41235.0,55.4325,55.5064,55.4233,55.4879,41235.0
2021-10-19 10:55:00,60.13,60.17,60.11,60.14,44057.0,55.4879,55.5248,55.4695,55.4971,44057.0
2021-10-19 11:00:00,60.13,60.23,60.1,60.23,33334.0,55.4879,55.5802,55.4602,55.5802,33334.0
2021-10-19 11:05:00,60.23,60.24,60.18,60.22,19325.0,55.5802,55.5894,55.5341,55.571,19325.0
2021-10-19 11:10:00,60.23,60.29,60.22,60.27,19336.0,55.5802,55.6356,55.571,55.6171,19336.0
2021-10-19 11:15:00,60.27,60.33,60.26,60.33,39712.0,55.6171,55.6725,55.6079,55.6725,39712.0
2021-10-19 11:20:00,60.33,60.41,60.33,60.38,32154.0,55.6725,55.7463,55.6725,55.7186,32154.0
2021-10-19 11:25:00,60.37,60.38,60.33,60.36,41467.0,55.7094,55.7186,55.6725,55.7002,41467.0
2021-10-19 11:30:00,60.36,60.4,60.29,60.3,123900.0,55.7002,55.7371,55.6356,55.6448,123900.0
2021-10-19 11:35:00,60.3,60.36,60.28,60.35,10925.0,55.6448,55.7002,55.6263,55.6909,10925.0
2021-10-19 11:40:00,60.35,60.39,60.35,60.36,48736.0,55.6909,55.7278,55.6909,55.7002,48736.0
2021-10-19 11:45:00,60.36,60.36,60.31,60.31,11765.0,55.7002,55.7002,55.654,55.654,11765.0
2021-10-19 11:50:00,60.32,60.33,60.27,60.28,36298.0,55.6632,55.6725,55.6171,55.6263,36298.0
2021-10-19 11:55:00,60.27,60.29,60.26,60.29,17580.0,55.6171,55.6356,55.6079,55.6356,17580.0
2021-10-19 12:00:00,60.29,60.31,60.28,60.3,10139.0,55.6356,55.654,55.6263,55.6448,10139.0
2021-10-19 12:05:00,60.29,60.31,60.29,60.31,8247.0,55.6356,55.654,55.6356,55.654,8247.0
2021-10-19 12:10:00,60.32,60.34,60.31,60.34,9363.0,55.6632,55.6817,55.654,55.6817,9363.0
2021-10-19 12:15:00,60.34,60.39,60.34,60.35,19981.0,55.6817,55.7278,55.6817,55.6909,19981.0
2021-10-19 12:20:00,60.35,60.36,60.32,60.34,36694.0,55.6909,55.7002,55.6632,55.6817,36694.0
2021-10-19 12:25:00,60.34,60.37,60.33,60.37,11905.0,55.6817,55.7094,55.6725,55.7094,11905.0
2021-10-19 12:30:00,60.37,60.41,60.37,60.41,22530.0,55.7094,55.7463,55.7094,55.7463,22530.0
2021-10-19 12:35:00,60.4,60.47,60.4,60.47,10887.0,55.7371,55.8017,55.7371,55.8017,10887.0
2021-10-19 12:40:00,60.47,60.48,60.4,60.46,45413.0,55.8017,55.8109,55.7371,55.7924,45413.0
2021-10-19 12:45:00,60.46,60.49,60.45,60.48,40547.0,55.7924,55.8201,55.7832,55.8109,40547.0
2021-10-19 12:50:00,60.48,60.49,60.4,60.4,29544.0,55.8109,55.8201,55.7371,55.7371,29544.0
2021-10-19 12:55:00,60.41,60.43,60.38,60.38,9602.0,55.7463,55.7648,55.7186,55.7186,9602.0
2021-10-19 13:00:00,60.38,60.38,60.32,60.33,7202.0,55.7186,55.7186,55.6632,55.6725,7202.0
2021-10-19 13:05:00,60.32,60.32,60.28,60.3,31084.0,55.6632,55.6632,55.6263,55.6448,31084.0
2021-10-19 13:10:00,60.29,60.3,60.26,60.3,11651.0,55.6356,55.6448,55.6079,55.6448,11651.0
2021-10-19 13:15:00,60.29,60.31,60.28,60.29,13023.0,55.6356,55.654,55.6263,55.6356,13023.0
2021-10-19 13:20:00,60.29,60.31,60.26,60.3,16312.0,55.6356,55.654,55.6079,55.6448,16312.0
2021-10-19 13:25:00,60.3,60.31,60.28,60.29,5229.0,55.6448,55.654,55.6263,55.6356,5229.0
2021-10-19 13:30:00,60.29,60.31,60.26,60.28,33404.0,55.6356,55.654,55.6079,55.6263,33404.0
2021-10-19 13:35:00,60.28,60.29,60.24,60.26,19081.0,55.6263,55.6356,55.5894,55.6079,19081.0
2021-10-19 13:40:00,60.26,60.26,60.23,60.25,19442.0,55.6079,55.6079,55.5802,55.5986,19442.0
2021-10-19 13:45:00,60.25,60.28,60.24,60.26,34857.0,55.5986,55.6263,55.5894,55.6079,34857.0
2021-10-19 13:50:00,60.25,60.26,60.22,60.22,14360.0,55.5986,55.6079,55.571,55.571,14360.0
2021-10-19 13:55:00,60.23,60.25,60.21,60.25,7090.0,55.5802,55.5986,55.5617,55.5986,7090.0
2021-10-19 14:00:00,60.25,60.26,60.23,60.25,12882.0,55.5986,55.6079,55.5802,55.5986,12882.0
2021-10-19 14:05:00,60.25,60.26,60.24,60.26,13101.0,55.5986,55.6079,55.5894,55.6079,13101.0
2021-10-19 14:10:00,60.26,60.26,60.22,60.23,14970.0,55.6079,55.6079,55.571,55.5802,14970.0
2021-10-19 14:15:00,60.23,60.25,60.21,60.23,28257.0,55.5802,55.5986,55.5617,55.5802,28257.0
2021-10-19 14:20:00,60.23,60.23,60.21,60.23,17357.0,55.5802,55.5802,55.5617,55.5802,17357.0
2021-10-19 14:25:00,60.23,60.23,60.14,60.17,55205.0,55.5802,55.5802,55.4971,55.5248,55205.0
2021-10-19 14:30:00,60.17,60.17,60.13,60.15,56742.0,55.5248,55.5248,55.4879,55.5064,56742.0
2021-10-19 14:35:00,60.15,60.17,60.12,60.17,15093.0,55.5064,55.5248,55.4787,55.5248,15093.0
2021-10-19 14:40:00,60.17,60.17,60.14,60.17,32427.0,55.5248,55.5248,55.4971,55.5248,32427.0
2021-10-19 14:45:00,60.17,60.17,60.14,60.15,22742.0,55.5248,55.5248,55.4971,55.5064,22742.0
2021-10-19 14:50:00,60.15,60.2,60.14,60.2,13735.0,55.5064,55.5525,55.4971,55.5525,13735.0
2021-10-19 14:55:00,60.2,60.21,60.18,60.19,10664.0,55.5525,55.5617,55.5341,55.5433,10664.0
2021-10-19 15:00:00,60.19,60.2,60.17,60.2,20580.0,55.5433,55.5525,55.5248,55.5525,20580.0
2021-10-19 15:05:00,60.2,60.21,60.18,60.21,18966.0,55.5525,55.5617,55.5341,55.5617,18966.0
2021-10-19 15:10:00,60.21,60.23,60.19,60.22,8344.0,55.5617,55.5802,55.5433,55.571,8344.0
2021-10-19 15:15:00,60.23,60.25,60.22,60.25,12526.0,55.5802,55.5986,55.571,55.5986,12526.0
2021-10-19 15:20:00,60.25,60.25,60.22,60.22,16276.0,55.5986,55.5986,55.571,55.571,16276.0
2021-10-19 15:25:00,60.22,60.28,60.21,60.28,18977.0,55.571,55.6263,55.5617,55.6263,18977.0
2021-10-19 15:30:00,60.28,60.29,60.25,60.27,24872.0,55.6263,55.6356,55.5986,55.6171,24872.0
2021-10-19 15:35:00,60.27,60.28,60.21,60.21,32523.0,55.6171,55.6263,55.5617,55.5617,32523.0
2021-10-19 15:40:00,60.22,60.23,60.18,60.18,33360.0,55.571,55.5802,55.5341,55.5341,33360.0
2021-10-19 15:45:00,60.19,60.21,60.17,60.17,37929.0,55.5433,55.5617,55.5248,55.5248,37929.0
2021-10-19 15:50:00,60.19,60.2,60.14,60.19,65909.0,55.5433,55.5525,55.4971,55.5433,65909.0
2021-10-19 15:55:00,60.19,60.19,60.15,60.16,83187.0,55.5433,55.5433,55.5064,55.5156,83187.0
2021-10-20 09:30:00,60.29,60.35,60.23,60.31,138895.0,55.6356,55.6909,55.5802,55.654,138895.0
2021-10-20 09:35:00,60.3,60.57,60.28,60.56,113484.0,55.6448,55.8939,55.6263,55.8847,113484.0
2021-10-20 09:40:00,60.55,60.56,60.46,60.54,78737.0,55.8755,55.8847,55.7924,55.8663,78737.0
2021-10-20 09:45:00,60.52,60.53,60.36,60.38,63730.0,55.8478,55.857,55.7002,55.7186,63730.0
2021-10-20 09:50:00,60.38,60.46,60.36,60.36,59681.0,55.7186,55.7924,55.7002,55.7002,59681.0
2021-10-20 09:55:00,60.36,60.39,60.3,60.32,25416.0,55.7002,55.7278,55.6448,55.6632,25416.0
2021-10-20 10:00:00,60.32,60.35,60.26,60.3,23020.0,55.6632,55.6909,55.6079,55.6448,23020.0
2021-10-20 10:05:00,60.3,60.35,60.27,60.34,34284.0,55.6448,55.6909,55.6171,55.6817,34284.0
2021-10-20 10:10:00,60.34,60.39,60.32,60.35,62622.0,55.6817,55.7278,55.6632,55.6909,62622.0
2021-10-20 10:15:00,60.35,60.4,60.33,60.37,13543.0,55.6909,55.7371,55.6725,55.7094,13543.0
2021-10-20 10:20:00,60.37,60.37,60.24,60.26,25061.0,55.7094,55.7094,55.5894,55.6079,25061.0
2021-10-20 10:25:00,60.27,60.27,60.22,60.27,28985.0,55.6171,55.6171,55.571,55.6171,28985.0
2021-10-20 10:30:00,60.26,60.29,60.22,60.27,32972.0,55.6079,55.6356,55.571,55.6171,32972.0
2021-10-20 10:35:00,60.28,60.3,60.24,60.24,51962.0,55.6263,55.6448,55.5894,55.5894,51962.0
2021-10-20 10:40:00,60.25,60.35,60.23,60.35,22855.0,55.5986,55.6909,55.5802,55.6909,22855.0
2021-10-20 10:45:00,60.34,60.38,60.32,60.36,19138.0,55.6817,55.7186,55.6632,55.7002,19138.0
2021-10-20 10:50:00,60.37,60.41,60.35,60.41,27675.0,55.7094,55.7463,55.6909,55.7463,27675.0
2021-10-20 10:55:00,60.42,60.42,60.34,60.38,21633.0,55.7555,55.7555,55.6817,55.7186,21633.0
2021-10-20 11:00:00,60.38,60.38,60.33,60.36,54099.0,55.7186,55.7186,55.6725,55.7002,54099.0
2021-10-20 11:05:00,60.37,60.39,60.36,60.37,36051.0,55.7094,55.7278,55.7002,55.7094,36051.0
2021-10-20 11:10:00,60.37,60.41,60.37,60.4,44981.0,55.7094,55.7463,55.7094,55.7371,44981.0
2021-10-20 11:15:00,60.39,60.4,60.36,60.4,70339.0,55.7278,55.7371,55.7002,55.7371,70339.0
2021-10-20 11:20:00,60.41,60.48,60.4,60.46,24152.0,55.7463,55.8109,55.7371,55.7924,24152.0
2021-10-20 11:25:00,60.47,60.49,60.45,60.47,9353.0,55.8017,55.8201,55.7832,55.8017,9353.0
2021-10-20 11:30:00,60.47,60.54,60.46,60.48,75808.0,55.8017,55.8663,55.7924,55.8109,75808.0
2021-10-20 11:35:00,60.48,60.54,60.48,60.48,7580.0,55.8109,55.8663,55.8109,55.8109,7580.0
2021-10-20 11:40:00,60.48,60.52,60.46,60.47,16278.0,55.8109,55.8478,55.7924,55.8017,16278.0
2021-10-20 11:45:00,60.47,60.5,60.46,60.5,11913.0,55.8017,55.8293,55.7924,55.8293,11913.0
2021-10-20 11:50:00,60.49,60.58,60.49,60.58,20431.0,55.8201,55.9032,55.8201,55.9032,20431.0
2021-10-20 11:55:00,60.58,60.59,60.56,60.58,15470.0,55.9032,55.9124,55.8847,55.9032,15470.0
2021-10-20 12:00:00,60.57,60.58,60.56,60.57,3769.0,55.8939,55.9032,55.8847,55.8939,3769.0
2021-10-20 12:05:00,60.57,60.57,60.54,60.55,27171.0,55.8939,55.8939,55.8663,55.8755,27171.0
2021-10-20 12:10:00,60.55,60.57,60.54,60.54,60573.0,55.8755,55.8939,55.8663,55.8663,60573.0
2021-10-20 12:15:00,60.55,60.57,60.54,60.57,21619.0,55.8755,55.8939,55.8663,55.8939,21619.0
2021-10-20 12:20:00,60.58,60.63,60.57,60.63,14054.0,55.9032,55.9493,55.8939,55.9493,14054.0
2021-10-20 12:25:00,60.63,60.66,60.62,60.64,10717.0,55.9493,55.977,55.9401,55.9585,10717.0
2021-10-20 12:30:00,60.64,60.68,60.63,60.68,11659.0,55.9585,55.9955,55.9493,55.9955,11659.0
2021-10-20 12:35:00,60.68,60.68,60.6,60.61,41347.0,55.9955,55.9955,55.9216,55.9309,41347.0
2021-10-20 12:40:00,60.6,60.62,60.59,60.61,14783.0,55.9216,55.9401,55.9124,55.9309,14783.0
2021-10-20 12:45:00,60.61,60.61,60.59,60.61,11587.0,55.9309,55.9309,55.9124,55.9309,11587.0
2021-10-20 12:50:00,60.61,60.61,60.59,60.6,16654.0,55.9309,55.9309,55.9124,55.9216,16654.0
2021-10-20 12:55:00,60.6,60.61,60.59,60.6,15558.0,55.9216,55.9309,55.9124,55.9216,15558.0
2021-10-20 13:00:00,60.6,60.61,60.58,60.59,23426.0,55.9216,55.9309,55.9032,55.9124,23426.0
2021-10-20 13:05:00,60.59,60.61,60.56,60.6,23256.0,55.9124,55.9309,55.8847,55.9216,23256.0
2021-10-20 13:10:00,60.59,60.61,60.58,60.6,18603.0,55.9124,55.9309,55.9032,55.9216,18603.0
2021-10-20 13:15:00,60.6,60.61,60.59,60.6,8274.0,55.9216,55.9309,55.9124,55.9216,8274.0
2021-10-20 13:20:00,60.61,60.61,60.57,60.59,15087.0,55.9309,55.9309,55.8939,55.9124,15087.0
2021-10-20 13:25:00,60.6,60.6,60.58,60.6,10304.0,55.9216,55.9216,55.9032,55.9216,10304.0
2021-10-20 13:30:00,60.6,60.6,60.58,60.58,7166.0,55.9216,55.9216,55.9032,55.9032,7166.0
2021-10-20 13:35:00,60.59,60.64,60.58,60.63,51753.0,55.9124,55.9585,55.9032,55.9493,51753.0
2021-10-20 13:40:00,60.62,60.62,60.6,60.62,7100.0,55.9401,55.9401,55.9216,55.9401,7100.0
2021-10-20 13:45:00,60.61,60.66,60.61,60.66,15606.0,55.9309,55.977,55.9309,55.977,15606.0
2021-10-20 13:50:00,60.66,60.69,60.65,60.69,11254.0,55.977,56.0047,55.9678,56.0047,11254.0
2021-10-20 13:55:00,60.69,60.69,60.67,60.68,4234.0,56.0047,56.0047,55.9862,55.9955,4234.0
2021-10-20 14:00:00,60.69,60.76,60.68,60.74,18832.0,56.0047,56.0693,55.9955,56.0508,18832.0
2021-10-20 14:05:00,60.74,60.77,60.74,60.75,12227.0,56.0508,56.0785,56.0508,56.06,12227.0
2021-10-20 14:10:00,60.75,60.76,60.72,60.73,22547.0,56.06,56.0693,56.0324,56.0416,22547.0
2021-10-20 14:15:00,60.73,60.73,60.71,60.72,7512.0,56.0416,56.0416,56.0231,56.0324,7512.0
2021-10-20 14:20:00,60.72,60.77,60.71,60.75,32969.0,56.0324,56.0785,56.0231,56.06,32969.0
2021-10-20 14:25:00,60.75,60.78,60.74,60.77,7730.0,56.06,56.0877,56.0508,56.0785,7730.0
2021-10-20 14:30:00,60.77,60.77,60.75,60.76,6594.0,56.0785,56.0785,56.06,56.0693,6594.0
2021-10-20 14:35:00,60.75,60.77,60.75,60.77,8639.0,56.06,56.0785,56.06,56.0785,8639.0
2021-10-20 14:40:00,60.76,60.76,60.74,60.74,7489.0,56.0693,56.0693,56.0508,56.0508,7489.0
2021-10-20 14:45:00,60.73,60.75,60.73,60.75,13148.0,56.0416,56.06,56.0416,56.06,13148.0
2021-10-20 14:50:00,60.75,60.75,60.72,60.74,13313.0,56.06,56.06,56.0324,56.0508,13313.0
2021-10-20 14:55:00,60.74,60.76,60.72,60.73,16168.0,56.0508,56.0693,56.0324,56.0416,16168.0
2021-10-20 15:00:00,60.73,60.75,60.7,60.7,12814.0,56.0416,56.06,56.0139,56.0139,12814.0
2021-10-20 15:05:00,60.71,60.73,60.69,60.72,14442.0,56.0231,56.0416,56.0047,56.0324,14442.0
2021-10-20 15:10:00,60.73,60.74,60.7,60.72,15885.0,56.0416,56.0508,56.0139,56.0324,15885.0
2021-10-20 15:15:00,60.71,60.72,60.7,60.71,13288.0,56.0231,56.0324,56.0139,56.0231,13288.0
2021-10-20 15:20:00,60.71,60.71,60.66,60.68,69816.0,56.0231,56.0231,55.977,55.9955,69816.0
2021-10-20 15:25:00,60.68,60.74,60.67,60.69,70698.0,55.9955,56.0508,55.9862,56.0047,70698.0
2021-10-20 15:30:00,60.68,60.68,60.62,60.64,34323.0,55.9955,55.9955,55.9401,55.9585,34323.0
2021-10-20 15:35:00,60.64,60.64,60.59,60.61,36705.0,55.9585,55.9585,55.9124,55.9309,36705.0
2021-10-20 15:40:00,60.61,60.65,60.6,60.64,59149.0,55.9309,55.9678,55.9216,55.9585,59149.0
2021-10-20 15:45:00,60.64,60.65,60.61,60.62,62745.0,55.9585,55.9678,55.9309,55.9401,62745.0
2021-10-20 15:50:00,60.62,60.65,60.61,60.63,83066.0,55.9401,55.9678,55.9309,55.9493,83066.0
2021-10-20 15:55:00,60.62,60.64,60.59,60.63,137347.0,55.9401,55.9585,55.9124,55.9493,137347.0
2021-10-21 09:30:00,60.52,60.63,60.51,60.54,104794.0,55.8478,55.9493,55.8386,55.8663,104794.0
2021-10-21 09:35:00,60.54,60.66,60.48,60.63,88708.0,55.8663,55.977,55.8109,55.9493,88708.0
2021-10-21 09:40:00,60.63,60.72,60.63,60.63,44797.0,55.9493,56.0324,55.9493,55.9493,44797.0
2021-10-21 09:45:00,60.65,60.68,60.59,60.6,26364.0,55.9678,55.9955,55.9124,55.9216,26364.0
2021-10-21 09:50:00,60.61,60.68,60.61,60.66,36270.0,55.9309,55.9955,55.9309,55.977,36270.0
2021-10-21 09:55:00,60.66,60.74,60.66,60.74,58887.0,55.977,56.0508,55.977,56.0508,58887.0
2021-10-21 10:00:00,60.75,60.93,60.75,60.91,54962.0,56.06,56.2262,56.06,56.2077,54962.0
2021-10-21 10:05:00,60.92,60.92,60.83,60.85,32499.0,56.2169,56.2169,56.1339,56.1523,32499.0
2021-10-21 10:10:00,60.84,60.88,60.82,60.86,18893.0,56.1431,56.18,56.1246,56.1616,18893.0
2021-10-21 10:15:00,60.86,61.01,60.85,60.97,69978.0,56.1616,56.3,56.1523,56.2631,69978.0
2021-10-21 10:20:00,60.96,60.99,60.95,60.97,22788.0,56.2538,56.2815,56.2446,56.2631,22788.0
2021-10-21 10:25:00,60.97,61.11,60.97,61.11,37126.0,56.2631,56.3923,56.2631,56.3923,37126.0
2021-10-21 10:30:00,61.11,61.11,61.02,61.07,39092.0,56.3923,56.3923,56.3092,56.3553,39092.0
2021-10-21 10:35:00,61.07,61.07,61.02,61.07,19681.0,56.3553,56.3553,56.3092,56.3553,19681.0
2021-10-21 10:40:00,61.06,61.13,61.06,61.13,28824.0,56.3461,56.4107,56.3461,56.4107,28824.0
2021-10-21 10:45:00,61.12,61.12,61.05,61.09,22335.0,56.4015,56.4015,56.3369,56.3738,22335.0
2021-10-21 10:50:00,61.09,61.13,61.05,61.11,51235.0,56.3738,56.4107,56.3369,56.3923,51235.0
2021-10-21 10:55:00,61.11,61.17,61.11,61.15,12891.0,56.3923,56.4476,56.3923,56.4292,12891.0
2021-10-21 11:00:00,61.15,61.19,61.14,61.16,18101.0,56.4292,56.4661,56.4199,56.4384,18101.0
2021-10-21 11:05:00,61.16,61.17,61.1,61.11,22848.0,56.4384,56.4476,56.383,56.3923,22848.0
2021-10-21 11:10:00,61.11,61.12,61.08,61.09,22768.0,56.3923,56.4015,56.3646,56.3738,22768.0
2021-10-21 11:15:00,61.09,61.09,61.03,61.07,16481.0,56.3738,56.3738,56.3184,56.3553,16481.0
2021-10-21 11:20:00,61.07,61.12,61.07,61.12,20143.0,56.3553,56.4015,56.3553,56.4015,20143.0
2021-10-21 11:25:00,61.12,61.14,61.04,61.04,15070.0,56.4015,56.4199,56.3277,56.3277,15070.0
2021-10-21 11:30:00,61.04,61.1,61.04,61.1,24948.0,56.3277,56.383,56.3277,56.383,24948.0
2021-10-21 11:35:00,61.1,61.11,61.01,61.01,26959.0,56.383,56.3923,56.3,56.3,26959.0
2021-10-21 11:40:00,61.02,61.04,61.0,61.0,20393.0,56.3092,56.3277,56.2907,56.2907,20393.0
2021-10-21 11:45:00,61.01,61.02,60.98,60.98,37454.0,56.3,56.3092,56.2723,56.2723,37454.0
2021-10-21 11:50:00,60.98,61.03,60.97,60.98,33017.0,56.2723,56.3184,56.2631,56.2723,33017.0
2021-10-21 11:55:00,60.99,61.01,60.96,61.01,11670.0,56.2815,56.3,56.2538,56.3,11670.0
2021-10-21 12:00:00,61.01,61.01,60.96,61.0,20909.0,56.3,56.3,56.2538,56.2907,20909.0
2021-10-21 12:05:00,61.0,61.03,60.99,61.0,17327.0,56.2907,56.3184,56.2815,56.2907,17327.0
2021-10-21 12:10:00,60.99,61.07,60.99,61.07,21729.0,56.2815,56.3553,56.2815,56.3553,21729.0
2021-10-21 12:15:00,61.06,61.08,61.04,61.05,39129.0,56.3461,56.3646,56.3277,56.3369,39129.0
2021-10-21 12:20:00,61.05,61.07,61.04,61.04,16905.0,56.3369,56.3553,56.3277,56.3277,16905.0
2021-10-21 12:25:00,61.05,61.05,61.0,61.03,15231.0,56.3369,56.3369,56.2907,56.3184,15231.0
2021-10-21 12:30:00,61.04,61.06,61.03,61.05,16874.0,56.3277,56.3461,56.3184,56.3369,16874.0
2021-10-21 12:35:00,61.05,61.05,61.01,61.02,6286.0,56.3369,56.3369,56.3,56.3092,6286.0
2021-10-21 12:40:00,61.01,61.05,61.0,61.03,14625.0,56.3,56.3369,56.2907,56.3184,14625.0
2021-10-21 12:45:00,61.03,61.04,61.02,61.04,8906.0,56.3184,56.3277,56.3092,56.3277,8906.0
2021-10-21 12:50:00,61.04,61.04,61.0,61.03,6116.0,56.3277,56.3277,56.2907,56.3184,6116.0
2021-10-21 12:55:00,61.02,61.03,61.0,61.03,10385.0,56.3092,56.3184,56.2907,56.3184,10385.0
2021-10-21 13:00:00,61.02,61.04,61.02,61.04,17965.0,56.3092,56.3277,56.3092,56.3277,17965.0
2021-10-21 13:05:00,61.04,61.04,61.02,61.04,10224.0,56.3277,56.3277,56.3092,56.3277,10224.0
2021-10-21 13:10:00,61.04,61.04,61.01,61.01,6302.0,56.3277,56.3277,56.3,56.3,6302.0
2021-10-21 13:15:00,61.01,61.01,60.98,61.0,19737.0,56.3,56.3,56.2723,56.2907,19737.0
2021-10-21 13:20:00,61.0,61.0,60.97,61.0,24790.0,56.2907,56.2907,56.2631,56.2907,24790.0
2021-10-21 13:25:00,61.0,61.01,60.99,61.0,4692.0,56.2907,56.3,56.2815,56.2907,4692.0
2021-10-21 13:30:00,61.01,61.02,60.97,60.98,15659.0,56.3,56.3092,56.2631,56.2723,15659.0
2021-10-21 13:35:00,60.98,61.0,60.98,60.98,4534.0,56.2723,56.2907,56.2723,56.2723,4534.0
2021-10-21 13:40:00,60.98,61.0,60.96,60.98,16152.0,56.2723,56.2907,56.2538,56.2723,16152.0
2021-10-21 13:45:00,60.98,61.01,60.97,61.01,28052.0,56.2723,56.3,56.2631,56.3,28052.0
2021-10-21 13:50:00,61.01,61.01,60.97,60.98,13184.0,56.3,56.3,56.2631,56.2723,13184.0
2021-10-21 13:55:00,60.98,61.02,60.97,61.02,10158.0,56.2723,56.3092,56.2631,56.3092,10158.0
2021-10-21 14:00:00,61.03,61.05,61.01,61.01,11049.0,56.3184,56.3369,56.3,56.3,11049.0
2021-10-21 14:05:00,61.02,61.02,61.01,61.02,8703.0,56.3092,56.3092,56.3,56.3092,8703.0
2021-10-21 14:10:00,61.02,61.03,61.01,61.01,14629.0,56.3092,56.3184,56.3,56.3,14629.0
2021-10-21 14:15:00,61.02,61.04,61.01,61.04,7932.0,56.3092,56.3277,56.3,56.3277,7932.0
2021-10-21 14:20:00,61.04,61.07,61.02,61.07,22527.0,56.3277,56.3553,56.3092,56.3553,22527.0
2021-10-21 14:25:00,61.07,61.12,61.06,61.11,42494.0,56.3553,56.4015,56.3461,56.3923,42494.0
2021-10-21 14:30:00,61.11,61.14,61.1,61.14,30822.0,56.3923,56.4199,56.383,56.4199,30822.0
2021-10-21 14:35:00,61.13,61.15,61.12,61.12,10695.0,56.4107,56.4292,56.4015,56.4015,10695.0
2021-10-21 14:40:00,61.11,61.11,61.09,61.1,7892.0,56.3923,56.3923,56.3738,56.383,7892.0
2021-10-21 14:45:00,61.11,61.11,61.08,61.09,13776.0,56.3923,56.3923,56.3646,56.3738,13776.0
2021-10-21 14:50:00,61.09,61.11,61.09,61.11,9519.0,56.3738,56.3923,56.3738,56.3923,9519.0
2021-10-21 14:55:00,61.11,61.11,61.09,61.1,4929.0,56.3923,56.3923,56.3738,56.383,4929.0
2021-10-21 15:00:00,61.1,61.14,61.1,61.12,14530.0,56.383,56.4199,56.383,56.4015,14530.0
2021-10-21 15:05:00,61.13,61.14,61.11,61.14,23881.0,56.4107,56.4199,56.3923,56.4199,23881.0
2021-10-21 15:10:00,61.14,61.15,61.13,61.15,12971.0,56.4199,56.4292,56.4107,56.4292,12971.0
2021-10-21 15:15:00,61.16,61.17,61.13,61.15,23754.0,56.4384,56.4476,56.4107,56.4292,23754.0
2021-10-21 15:20:00,61.15,61.16,61.13,61.14,18101.0,56.4292,56.4384,56.4107,56.4199,18101.0
2021-10-21 15:25:00,61.12,61.12,61.09,61.12,10011.0,56.4015,56.4015,56.3738,56.4015,10011.0
2021-10-21 15:30:00,61.11,61.13,61.09,61.11,24577.0,56.3923,56.4107,56.3738,56.3923,24577.0
2021-10-21 15:35:00,61.12,61.18,61.11,61.17,31575.0,56.4015,56.4569,56.3923,56.4476,31575.0
2021-10-21 15:40:00,61.17,61.2,61.16,61.18,15322.0,56.4476,56.4753,56.4384,56.4569,15322.0
2021-10-21 15:45:00,61.17,61.22,61.17,61.21,42511.0,56.4476,56.4938,56.4476,56.4845,42511.0
2021-10-21 15:50:00,61.21,61.24,61.17,61.23,59206.0,56.4845,56.5122,56.4476,56.503,59206.0
2021-10-21 15:55:00,61.23,61.25,61.17,61.22,170905.0,56.503,56.5214,56.4476,56.4938,170905.0
2021-10-22 09:30:00,61.89,61.93,61.68,61.93,191749.0,57.112,57.1489,56.9182,57.1489,191749.0
2021-10-22 09:35:00,61.93,62.05,61.91,61.91,155497.0,57.1489,57.2597,57.1305,57.1305,155497.0
2021-10-22 09:40:00,61.91,61.91,61.79,61.87,139981.0,57.1305,57.1305,57.0198,57.0936,139981.0
2021-10-22 09:45:00,61.89,61.96,61.87,61.91,31021.0,57.112,57.1766,57.0936,57.1305,31021.0
2021-10-22 09:50:00,61.91,61.92,61.74,61.8,42884.0,57.1305,57.1397,56.9736,57.029,42884.0
2021-10-22 09:55:00,61.81,61.94,61.81,61.91,93622.0,57.0382,57.1582,57.0382,57.1305,93622.0
2021-10-22 10:00:00,61.92,62.06,61.88,61.97,144485.0,57.1397,57.2689,57.1028,57.1859,144485.0
2021-10-22 10:05:00,61.97,62.0,61.92,61.93,35610.0,57.1859,57.2135,57.1397,57.1489,35610.0
2021-10-22 10:10:00,61.93,61.94,61.86,61.9,19216.0,57.1489,57.1582,57.0844,57.1213,19216.0
2021-10-22 10:15:00,61.9,62.02,61.9,62.01,25842.0,57.1213,57.232,57.1213,57.2228,25842.0
2021-10-22 10:20:00,62.0,62.01,61.96,61.99,52093.0,57.2135,57.2228,57.1766,57.2043,52093.0
2021-10-22 10:25:00,61.99,62.01,61.96,61.96,15726.0,57.2043,57.2228,57.1766,57.1766,15726.0
2021-10-22 10:30:00,61.96,61.96,61.89,61.95,22883.0,57.1766,57.1766,57.112,57.1674,22883.0
2021-10-22 10:35:00,61.94,61.98,61.92,61.96,27660.0,57.1582,57.1951,57.1397,57.1766,27660.0
2021-10-22 10:40:00,61.96,61.98,61.92,61.96,25819.0,57.1766,57.1951,57.1397,57.1766,25819.0
2021-10-22 10:45:00,61.96,62.02,61.95,61.97,18708.0,57.1766,57.232,57.1674,57.1859,18708.0
2021-10-22 10:50:00,61.97,61.99,61.94,61.96,16818.0,57.1859,57.2043,57.1582,57.1766,16818.0
2021-10-22 10:55:00,61.96,62.06,61.96,62.05,35857.0,57.1766,57.2689,57.1766,57.2597,35857.0
2021-10-22 11:00:00,62.05,62.06,61.98,62.03,20927.0,57.2597,57.2689,57.1951,57.2412,20927.0
2021-10-22 11:05:00,62.04,62.06,62.0,62.04,19314.0,57.2505,57.2689,57.2135,57.2505,19314.0
2021-10-22 11:10:00,62.03,62.04,61.95,61.96,36187.0,57.2412,57.2505,57.1674,57.1766,36187.0
2021-10-22 11:15:00,61.97,62.0,61.91,61.96,31463.0,57.1859,57.2135,57.1305,57.1766,31463.0
2021-10-22 11:20:00,61.95,61.98,61.94,61.94,37233.0,57.1674,57.1951,57.1582,57.1582,37233.0
2021-10-22 11:25:00,61.95,61.98,61.92,61.95,48459.0,57.1674,57.1951,57.1397,57.1674,48459.0
2021-10-22 11:30:00,61.96,62.02,61.9,61.91,69524.0,57.1766,57.232,57.1213,57.1305,69524.0
2021-10-22 11:35:00,61.89,61.89,61.75,61.76,33411.0,57.112,57.112,56.9828,56.9921,33411.0
2021-10-22 11:40:00,61.75,61.77,61.72,61.73,16891.0,56.9828,57.0013,56.9552,56.9644,16891.0
2021-10-22 11:45:00,61.72,61.79,61.71,61.77,12706.0,56.9552,57.0198,56.9459,57.0013,12706.0
2021-10-22 11:50:00,61.78,61.8,61.77,61.79,15516.0,57.0105,57.029,57.0013,57.0198,15516.0
2021-10-22 11:55:00,61.79,61.79,61.75,61.75,10975.0,57.0198,57.0198,56.9828,56.9828,10975.0
2021-10-22 12:00:00,61.74,61.74,61.69,61.72,22200.0,56.9736,56.9736,56.9275,56.9552,22200.0
2021-10-22 12:05:00,61.72,61.76,61.72,61.73,6017.0,56.9552,56.9921,56.9552,56.9644,6017.0
2021-10-22 12:10:00,61.72,61.73,61.7,61.7,14923.0,56.9552,56.9644,56.9367,56.9367,14923.0
2021-10-22 12:15:00,61.7,62.01,61.68,61.75,294737.0,56.9367,57.2228,56.9182,56.9828,294737.0
2021-10-22 12:20:00,61.75,61.76,61.73,61.76,72939.0,56.9828,56.9921,56.9644,56.9921,72939.0
2021-10-22 12:25:00,61.76,61.79,61.75,61.79,15360.0,56.9921,57.0198,56.9828,57.0198,15360.0
2021-10-22 12:30:00,61.78,61.79,61.76,61.77,10501.0,57.0105,57.0198,56.9921,57.0013,10501.0
2021-10-22 12:35:00,61.78,61.8,61.75,61.78,21786.0,57.0105,57.029,56.9828,57.0105,21786.0
2021-10-22 12:40:00,61.78,61.81,61.75,61.8,36442.0,57.0105,57.0382,56.9828,57.029,36442.0
2021-10-22 12:45:00,61.8,61.81,61.78,61.8,12582.0,57.029,57.0382,57.0105,57.029,12582.0
2021-10-22 12:50:00,61.79,61.8,61.75,61.76,13800.0,57.0198,57.029,56.9828,56.9921,13800.0
2021-10-22 12:55:00,61.77,61.77,61.74,61.75,20851.0,57.0013,57.0013,56.9736,56.9828,20851.0
2021-10-22 13:00:00,61.75,61.75,61.72,61.74,20247.0,56.9828,56.9828,56.9552,56.9736,20247.0
2021-10-22 13:05:00,61.75,61.8,61.74,61.8,13751.0,56.9828,57.029,56.9736,57.029,13751.0
2021-10-22 13:10:00,61.8,61.81,61.79,61.79,6323.0,57.029,57.0382,57.0198,57.0198,6323.0
2021-10-22 13:15:00,61.79,61.81,61.78,61.79,9454.0,57.0198,57.0382,57.0105,57.0198,9454.0
2021-10-22 13:20:00,61.79,61.81,61.78,61.81,10766.0,57.0198,57.0382,57.0105,57.0382,10766.0
2021-10-22 13:25:00,61.81,61.82,61.8,61.81,8186.0,57.0382,57.0474,57.029,57.0382,8186.0
2021-10-22 13:30:00,61.8,61.83,61.8,61.83,7929.0,57.029,57.0567,57.029,57.0567,7929.0
2021-10-22 13:35:00,61.84,61.85,61.82,61.84,8728.0,57.0659,57.0751,57.0474,57.0659,8728.0
2021-10-22 13:40:00,61.84,61.86,61.83,61.84,9658.0,57.0659,57.0844,57.0567,57.0659,9658.0
2021-10-22 13:45:00,61.83,61.87,61.83,61.86,15413.0,57.0567,57.0936,57.0567,57.0844,15413.0
2021-10-22 13:50:00,61.86,61.88,61.84,61.85,10481.0,57.0844,57.1028,57.0659,57.0751,10481.0
2021-10-22 13:55:00,61.85,61.86,61.82,61.82,14189.0,57.0751,57.0844,57.0474,57.0474,14189.0
2021-10-22 14:00:00,61.82,61.85,61.82,61.85,8960.0,57.0474,57.0751,57.0474,57.0751,8960.0
2021-10-22 14:05:00,61.85,61.85,61.83,61.85,10320.0,57.0751,57.0751,57.0567,57.0751,10320.0
2021-10-22 14:10:00,61.85,61.87,61.85,61.87,10780.0,57.0751,57.0936,57.0751,57.0936,10780.0
2021-10-22 14:15:00,61.87,61.88,61.86,61.88,22044.0,57.0936,57.1028,57.0844,57.1028,22044.0
2021-10-22 14:20:00,61.88,61.94,61.88,61.93,14091.0,57.1028,57.1582,57.1028,57.1489,14091.0
2021-10-22 14:25:00,61.93,61.95,61.92,61.94,8551.0,57.1489,57.1674,57.1397,57.1582,8551.0
2021-10-22 14:30:00,61.95,62.0,61.95,61.98,24953.0,57.1674,57.2135,57.1674,57.1951,24953.0
2021-10-22 14:35:00,61.98,61.99,61.95,61.95,10877.0,57.1951,57.2043,57.1674,57.1674,10877.0
2021-10-22 14:40:00,61.95,61.96,61.94,61.96,1554.0,57.1674,57.1766,57.1582,57.1766,1554.0
2021-10-22 14:45:00,61.95,61.95,61.93,61.94,11144.0,57.1674,57.1674,57.1489,57.1582,11144.0
2021-10-22 14:50:00,61.93,61.94,61.9,61.92,25960.0,57.1489,57.1582,57.1213,57.1397,25960.0
2021-10-22 14:55:00,61.92,61.92,61.88,61.88,10010.0,57.1397,57.1397,57.1028,57.1028,10010.0
2021-10-22 15:00:00,61.88,61.9,61.8,61.82,57946.0,57.1028,57.1213,57.029,57.0474,57946.0
2021-10-22 15:05:00,61.82,61.84,61.75,61.78,60885.0,57.0474,57.0659,56.9828,57.0105,60885.0
2021-10-22 15:10:00,61.79,61.83,61.77,61.82,44250.0,57.0198,57.0567,57.0013,57.0474,44250.0
2021-10-22 15:15:00,61.83,61.84,61.77,61.77,41300.0,57.0567,57.0659,57.0013,57.0013,41300.0
2021-10-22 15:20:00,61.78,61.8,61.75,61.75,13409.0,57.0105,57.029,56.9828,56.9828,13409.0
2021-10-22 15:25:00,61.76,61.77,61.74,61.75,56342.0,56.9921,57.0013,56.9736,56.9828,56342.0
2021-10-22 15:30:00,61.76,61.83,61.75,61.82,41000.0,56.9921,57.0567,56.9828,57.0474,41000.0
2021-10-22 15:35:00,61.82,61.82,61.79,61.8,29493.0,57.0474,57.0474,57.0198,57.029,29493.0
2021-10-22 15:40:00,61.79,61.81,61.75,61.76,76307.0,57.0198,57.0382,56.9828,56.9921,76307.0
2021-10-22 15:45:00,61.77,61.81,61.76,61.8,68645.0,57.0013,57.0382,56.9921,57.029,68645.0
2021-10-22 15:50:00,61.81,61.83,61.77,61.79,220459.0,57.0382,57.0567,57.0013,57.0198,220459.0
2021-10-22 15:55:00,61.78,61.87,61.77,61.8,249142.0,57.0105,57.0936,57.0013,57.029,249142.0
2021-10-25 09:30:00,61.94,61.96,61.78,61.79,218303.0,57.1582,57.1766,57.0105,57.0198,218303.0
2021-10-25 09:35:00,61.77,61.77,61.47,61.52,79217.0,57.0013,57.0013,56.7245,56.7706,79217.0
2021-10-25 09:40:00,61.52,61.6,61.42,61.59,45247.0,56.7706,56.8444,56.6783,56.8352,45247.0
2021-10-25 09:45:00,61.59,61.6,61.49,61.54,28343.0,56.8352,56.8444,56.7429,56.7891,28343.0
2021-10-25 09:50:00,61.53,61.73,61.53,61.71,22881.0,56.7798,56.9644,56.7798,56.9459,22881.0
2021-10-25 09:55:00,61.72,61.75,61.69,61.75,32612.0,56.9552,56.9828,56.9275,56.9828,32612.0
2021-10-25 10:00:00,61.74,61.74,61.64,61.64,46222.0,56.9736,56.9736,56.8813,56.8813,46222.0
2021-10-25 10:05:00,61.65,61.69,61.62,61.67,24571.0,56.8906,56.9275,56.8629,56.909,24571.0
2021-10-25 10:10:00,61.67,61.72,61.66,61.68,18832.0,56.909,56.9552,56.8998,56.9182,18832.0
2021-10-25 10:15:00,61.67,61.73,61.65,61.72,16549.0,56.909,56.9644,56.8906,56.9552,16549.0
2021-10-25 10:20:00,61.72,61.78,61.72,61.76,28945.0,56.9552,57.0105,56.9552,56.9921,28945.0
2021-10-25 10:25:00,61.77,61.78,61.67,61.69,32762.0,57.0013,57.0105,56.909,56.9275,32762.0
2021-10-25 10:30:00,61.68,61.68,61.55,61.56,80617.0,56.9182,56.9182,56.7983,56.8075,80617.0
2021-10-25 10:35:00,61.56,61.56,61.37,61.45,76601.0,56.8075,56.8075,56.6322,56.706,76601.0
2021-10-25 10:40:00,61.45,61.49,61.4,61.4,21889.0,56.706,56.7429,56.6599,56.6599,21889.0
2021-10-25 10:45:00,61.4,61.4,61.33,61.36,26760.0,56.6599,56.6599,56.5953,56.623,26760.0
2021-10-25 10:50:00,61.36,61.47,61.36,61.45,19229.0,56.623,56.7245,56.623,56.706,19229.0
2021-10-25 10:55:00,61.45,61.46,61.38,61.46,29566.0,56.706,56.7152,56.6414,56.7152,29566.0
2021-10-25 11:00:00,61.45,61.46,61.41,61.44,30583.0,56.706,56.7152,56.6691,56.6968,30583.0
2021-10-25 11:05:00,61.43,61.43,61.37,61.37,34754.0,56.6875,56.6875,56.6322,56.6322,34754.0
2021-10-25 11:10:00,61.36,61.44,61.35,61.39,43349.0,56.623,56.6968,56.6137,56.6506,43349.0
2021-10-25 11:15:00,61.39,61.4,61.36,61.38,22379.0,56.6506,56.6599,56.623,56.6414,22379.0
2021-10-25 11:20:00,61.38,61.44,61.37,61.41,29345.0,56.6414,56.6968,56.6322,56.6691,29345.0
2021-10-25 11:25:00,61.4,61.48,61.4,61.48,28695.0,56.6599,56.7337,56.6599,56.7337,28695.0
2021-10-25 11:30:00,61.48,61.5,61.46,61.5,27961.0,56.7337,56.7521,56.7152,56.7521,27961.0
2021-10-25 11:35:00,61.51,61.55,61.45,61.53,101474.0,56.7614,56.7983,56.706,56.7798,101474.0
2021-10-25 11:40:00,61.54,61.57,61.53,61.54,16863.0,56.7891,56.8167,56.7798,56.7891,16863.0
2021-10-25 11:45:00,61.54,61.54,61.47,61.47,11258.0,56.7891,56.7891,56.7245,56.7245,11258.0
2021-10-25 11:50:00,61.47,61.54,61.46,61.54,8341.0,56.7245,56.7891,56.7152,56.7891,8341.0
2021-10-25 11:55:00,61.53,61.57,61.52,61.57,11992.0,56.7798,56.8167,56.7706,56.8167,11992.0
2021-10-25 12:00:00,61.57,61.66,61.57,61.66,14075.0,56.8167,56.8998,56.8167,56.8998,14075.0
2021-10-25 12:05:00,61.66,61.66,61.62,61.64,23612.0,56.8998,56.8998,56.8629,56.8813,23612.0
2021-10-25 12:10:00,61.63,61.7,61.63,61.69,18281.0,56.8721,56.9367,56.8721,56.9275,18281.0
2021-10-25 12:15:00,61.69,61.7,61.65,61.68,72457.0,56.9275,56.9367,56.8906,56.9182,72457.0
2021-10-25 12:20:00,61.68,61.68,61.62,61.63,16071.0,56.9182,56.9182,56.8629,56.8721,16071.0
2021-10-25 12:25:00,61.63,61.67,61.62,61.64,10155.0,56.8721,56.909,56.8629,56.8813,10155.0
2021-10-25 12:30:00,61.63,61.68,61.63,61.68,6265.0,56.8721,56.9182,56.8721,56.9182,6265.0
2021-10-25 12:35:00,61.68,61.7,61.67,61.7,5209.0,56.9182,56.9367,56.909,56.9367,5209.0
2021-10-25 12:40:00,61.7,61.71,61.66,61.66,12752.0,56.9367,56.9459,56.8998,56.8998,12752.0
2021-10-25 12:45:00,61.67,61.74,61.64,61.72,50395.0,56.909,56.9736,56.8813,56.9552,50395.0
2021-10-25 12:50:00,61.73,61.73,61.7,61.71,8447.0,56.9644,56.9644,56.9367,56.9459,8447.0
2021-10-25 12:55:00,61.72,61.75,61.72,61.75,17907.0,56.9552,56.9828,56.9552,56.9828,17907.0
2021-10-25 13:00:00,61.75,61.75,61.71,61.73,33756.0,56.9828,56.9828,56.9459,56.9644,33756.0
2021-10-25 13:05:00,61.73,61.74,61.71,61.74,22346.0,56.9644,56.9736,56.9459,56.9736,22346.0
2021-10-25 13:10:00,61.74,61.75,61.73,61.75,7897.0,56.9736,56.9828,56.9644,56.9828,7897.0
2021-10-25 13:15:00,61.75,61.75,61.7,61.71,36167.0,56.9828,56.9828,56.9367,56.9459,36167.0
2021-10-25 13:20:00,61.7,61.71,61.63,61.63,43210.0,56.9367,56.9459,56.8721,56.8721,43210.0
2021-10-25 13:25:00,61.64,61.65,61.63,61.65,12134.0,56.8813,56.8906,56.8721,56.8906,12134.0
2021-10-25 13:30:00,61.65,61.68,61.65,61.66,19259.0,56.8906,56.9182,56.8906,56.8998,19259.0
2021-10-25 13:35:00,61.66,61.66,61.65,61.65,7468.0,56.8998,56.8998,56.8906,56.8906,7468.0
2021-10-25 13:40:00,61.65,61.66,61.64,61.66,9747.0,56.8906,56.8998,56.8813,56.8998,9747.0
2021-10-25 13:45:00,61.66,61.66,61.6,61.6,32402.0,56.8998,56.8998,56.8444,56.8444,32402.0
2021-10-25 13:50:00,61.6,61.63,61.59,61.61,19721.0,56.8444,56.8721,56.8352,56.8537,19721.0
2021-10-25 13:55:00,61.62,61.67,61.61,61.67,24939.0,56.8629,56.909,56.8537,56.909,24939.0
2021-10-25 14:00:00,61.66,61.67,61.61,61.62,16538.0,56.8998,56.909,56.8537,56.8629,16538.0
2021-10-25 14:05:00,61.61,61.64,61.61,61.64,8858.0,56.8537,56.8813,56.8537,56.8813,8858.0
2021-10-25 14:10:00,61.64,61.64,61.6,61.61,18083.0,56.8813,56.8813,56.8444,56.8537,18083.0
2021-10-25 14:15:00,61.61,61.66,61.61,61.66,9651.0,56.8537,56.8998,56.8537,56.8998,9651.0
2021-10-25 14:20:00,61.66,61.67,61.65,61.67,9864.0,56.8998,56.909,56.8906,56.909,9864.0
2021-10-25 14:25:00,61.67,61.69,61.67,61.68,15166.0,56.909,56.9275,56.909,56.9182,15166.0
2021-10-25 14:30:00,61.68,61.68,61.65,61.66,20320.0,56.9182,56.9182,56.8906,56.8998,20320.0
2021-10-25 14:35:00,61.66,61.67,61.65,61.66,20020.0,56.8998,56.909,56.8906,56.8998,20020.0
2021-10-25 14:40:00,61.66,61.69,61.6,61.61,40012.0,56.8998,56.9275,56.8444,56.8537,40012.0
2021-10-25 14:45:00,61.61,61.63,61.6,61.63,19340.0,56.8537,56.8721,56.8444,56.8721,19340.0
2021-10-25 14:50:00,61.63,61.69,61.62,61.69,54855.0,56.8721,56.9275,56.8629,56.9275,54855.0
2021-10-25 14:55:00,61.7,61.73,61.69,61.69,29865.0,56.9367,56.9644,56.9275,56.9275,29865.0
2021-10-25 15:00:00,61.69,61.69,61.65,61.68,13702.0,56.9275,56.9275,56.8906,56.9182,13702.0
2021-10-25 15:05:00,61.68,61.76,61.67,61.74,35253.0,56.9182,56.9921,56.909,56.9736,35253.0
2021-10-25 15:10:00,61.73,61.74,61.7,61.7,15041.0,56.9644,56.9736,56.9367,56.9367,15041.0
2021-10-25 15:15:00,61.7,61.74,61.7,61.73,11839.0,56.9367,56.9736,56.9367,56.9644,11839.0
2021-10-25 15:20:00,61.73,61.75,61.72,61.72,18488.0,56.9644,56.9828,56.9552,56.9552,18488.0
2021-10-25 15:25:00,61.73,61.75,61.7,61.74,19074.0,56.9644,56.9828,56.9367,56.9736,19074.0
2021-10-25 15:30:00,61.74,61.79,61.74,61.78,18208.0,56.9736,57.0198,56.9736,57.0105,18208.0
2021-10-25 15:35:00,61.77,61.79,61.75,61.76,28102.0,57.0013,57.0198,56.9828,56.9921,28102.0
2021-10-25 15:40:00,61.75,61.75,61.69,61.74,37168.0,56.9828,56.9828,56.9275,56.9736,37168.0
2021-10-25 15:45:00,61.74,61.75,61.69,61.73,58605.0,56.9736,56.9828,56.9275,56.9644,58605.0
2021-10-25 15:50:00,61.73,61.8,61.73,61.75,131957.0,56.9644,57.029,56.9644,56.9828,131957.0
2021-10-25 15:55:00,61.75,61.78,61.73,61.77,141770.0,56.9828,57.0105,56.9644,57.0013,141770.0
2021-10-26 09:30:00,61.93,62.05,61.89,62.03,160942.0,57.1489,57.2597,57.112,57.2412,160942.0
2021-10-26 09:35:00,62.03,62.05,61.97,62.05,40407.0,57.2412,57.2597,57.1859,57.2597,40407.0
2021-10-26 09:40:00,62.04,62.05,61.94,61.94,41084.0,57.2505,57.2597,57.1582,57.1582,41084.0
2021-10-26 09:45:00,61.92,62.0,61.91,61.95,21344.0,57.1397,57.2135,57.1305,57.1674,21344.0
2021-10-26 09:50:00,61.96,61.96,61.79,61.82,33065.0,57.1766,57.1766,57.0198,57.0474,33065.0
2021-10-26 09:55:00,61.82,62.0,61.82,62.0,20519.0,57.0474,57.2135,57.0474,57.2135,20519.0
2021-10-26 10:00:00,61.99,62.02,61.95,61.96,23783.0,57.2043,57.232,57.1674,57.1766,23783.0
2021-10-26 10:05:00,61.95,61.98,61.92,61.96,11565.0,57.1674,57.1951,57.1397,57.1766,11565.0
2021-10-26 10:10:00,61.97,62.05,61.96,62.04,16028.0,57.1859,57.2597,57.1766,57.2505,16028.0
2021-10-26 10:15:00,62.06,62.11,62.04,62.1,18266.0,57.2689,57.3151,57.2505,57.3058,18266.0
2021-10-26 10:20:00,62.1,62.15,62.08,62.09,23038.0,57.3058,57.352,57.2874,57.2966,23038.0
2021-10-26 10:25:00,62.08,62.14,62.06,62.09,19261.0,57.2874,57.3427,57.2689,57.2966,19261.0
2021-10-26 10:30:00,62.09,62.13,62.07,62.1,22968.0,57.2966,57.3335,57.2781,57.3058,22968.0
2021-10-26 10:35:00,62.09,62.09,61.99,62.02,11442.0,57.2966,57.2966,57.2043,57.232,11442.0
2021-10-26 10:40:00,62.02,62.03,61.98,61.99,31126.0,57.232,57.2412,57.1951,57.2043,31126.0
2021-10-26 10:45:00,62.0,62.01,61.96,61.97,21719.0,57.2135,57.2228,57.1766,57.1859,21719.0
2021-10-26 10:50:00,61.96,61.96,61.89,61.9,12766.0,57.1766,57.1766,57.112,57.1213,12766.0
2021-10-26 10:55:00,61.9,62.0,61.9,61.97,29351.0,57.1213,57.2135,57.1213,57.1859,29351.0
2021-10-26 11:00:00,61.98,62.04,61.98,62.0,16466.0,57.1951,57.2505,57.1951,57.2135,16466.0
2021-10-26 11:05:00,62.01,62.03,61.97,61.99,11624.0,57.2228,57.2412,57.1859,57.2043,11624.0
2021-10-26 11:10:00,61.99,62.06,61.99,62.02,45017.0,57.2043,57.2689,57.2043,57.232,45017.0
2021-10-26 11:15:00,62.02,62.02,61.94,61.94,21548.0,57.232,57.232,57.1582,57.1582,21548.0
2021-10-26 11:20:00,61.94,61.95,61.9,61.9,24783.0,57.1582,57.1674,57.1213,57.1213,24783.0
2021-10-26 11:25:00,61.91,62.05,61.9,62.04,27212.0,57.1305,57.2597,57.1213,57.2505,27212.0
2021-10-26 11:30:00,62.04,62.05,61.96,61.97,45909.0,57.2505,57.2597,57.1766,57.1859,45909.0
2021-10-26 11:35:00,61.96,62.03,61.93,62.02,22488.0,57.1766,57.2412,57.1489,57.232,22488.0
2021-10-26 11:40:00,62.02,62.02,61.99,62.0,3296.0,57.232,57.232,57.2043,57.2135,3296.0
2021-10-26 11:45:00,62.0,62.02,61.99,62.02,3644.0,57.2135,57.232,57.2043,57.232,3644.0
2021-10-26 11:50:00,62.04,62.12,62.03,62.11,16572.0,57.2505,57.3243,57.2412,57.3151,16572.0
2021-10-26 11:55:00,62.12,62.12,62.05,62.08,9888.0,57.3243,57.3243,57.2597,57.2874,9888.0
2021-10-26 12:00:00,62.08,62.13,62.07,62.08,14768.0,57.2874,57.3335,57.2781,57.2874,14768.0
2021-10-26 12:05:00,62.07,62.08,62.05,62.06,10084.0,57.2781,57.2874,57.2597,57.2689,10084.0
2021-10-26 12:10:00,62.07,62.07,62.04,62.04,2931.0,57.2781,57.2781,57.2505,57.2505,2931.0
2021-10-26 12:15:00,62.05,62.05,62.01,62.03,7921.0,57.2597,57.2597,57.2228,57.2412,7921.0
2021-10-26 12:20:00,62.03,62.09,62.02,62.09,11142.0,57.2412,57.2966,57.232,57.2966,11142.0
2021-10-26 12:25:00,62.09,62.09,62.03,62.03,14978.0,57.2966,57.2966,57.2412,57.2412,14978.0
2021-10-26 12:30:00,62.05,62.17,62.04,62.16,75658.0,57.2597,57.3704,57.2505,57.3612,75658.0
2021-10-26 12:35:00,62.16,62.17,62.1,62.13,37026.0,57.3612,57.3704,57.3058,57.3335,37026.0
2021-10-26 12:40:00,62.14,62.2,62.13,62.19,19318.0,57.3427,57.3981,57.3335,57.3889,19318.0
2021-10-26 12:45:00,62.2,62.21,62.15,62.19,28236.0,57.3981,57.4073,57.352,57.3889,28236.0
2021-10-26 12:50:00,62.19,62.23,62.18,62.2,41597.0,57.3889,57.4258,57.3796,57.3981,41597.0
2021-10-26 12:55:00,62.2,62.25,62.17,62.23,26631.0,57.3981,57.4442,57.3704,57.4258,26631.0
2021-10-26 13:00:00,62.24,62.28,62.23,62.28,55156.0,57.435,57.4719,57.4258,57.4719,55156.0
2021-10-26 13:05:00,62.28,62.28,62.17,62.18,18978.0,57.4719,57.4719,57.3704,57.3796,18978.0
2021-10-26 13:10:00,62.19,62.26,62.17,62.25,39935.0,57.3889,57.4535,57.3704,57.4442,39935.0
2021-10-26 13:15:00,62.25,62.28,62.24,62.27,17439.0,57.4442,57.4719,57.435,57.4627,17439.0
2021-10-26 13:20:00,62.27,62.28,62.25,62.27,6195.0,57.4627,57.4719,57.4442,57.4627,6195.0
2021-10-26 13:25:00,62.25,62.27,62.24,62.27,16533.0,57.4442,57.4627,57.435,57.4627,16533.0
2021-10-26 13:30:00,62.27,62.29,62.23,62.25,41200.0,57.4627,57.4812,57.4258,57.4442,41200.0
2021-10-26 13:35:00,62.25,62.29,62.21,62.28,34150.0,57.4442,57.4812,57.4073,57.4719,34150.0
2021-10-26 13:40:00,62.28,62.3,62.28,62.29,16971.0,57.4719,57.4904,57.4719,57.4812,16971.0
2021-10-26 13:45:00,62.3,62.35,62.29,62.32,35518.0,57.4904,57.5365,57.4812,57.5088,35518.0
2021-10-26 13:50:00,62.32,62.33,62.24,62.24,34497.0,57.5088,57.5181,57.435,57.435,34497.0
2021-10-26 13:55:00,62.23,62.26,62.18,62.23,11231.0,57.4258,57.4535,57.3796,57.4258,11231.0
2021-10-26 14:00:00,62.23,62.24,62.2,62.21,11361.0,57.4258,57.435,57.3981,57.4073,11361.0
2021-10-26 14:05:00,62.22,62.25,62.2,62.21,10837.0,57.4166,57.4442,57.3981,57.4073,10837.0
2021-10-26 14:10:00,62.2,62.21,62.18,62.2,7764.0,57.3981,57.4073,57.3796,57.3981,7764.0
2021-10-26 14:15:00,62.2,62.21,62.19,62.21,7462.0,57.3981,57.4073,57.3889,57.4073,7462.0
2021-10-26 14:20:00,62.21,62.23,62.2,62.22,6510.0,57.4073,57.4258,57.3981,57.4166,6510.0
2021-10-26 14:25:00,62.22,62.23,62.17,62.18,14226.0,57.4166,57.4258,57.3704,57.3796,14226.0
2021-10-26 14:30:00,62.18,62.2,62.16,62.2,11502.0,57.3796,57.3981,57.3612,57.3981,11502.0
2021-10-26 14:35:00,62.2,62.24,62.2,62.22,6680.0,57.3981,57.435,57.3981,57.4166,6680.0
2021-10-26 14:40:00,62.21,62.25,62.2,62.23,6093.0,57.4073,57.4442,57.3981,57.4258,6093.0
2021-10-26 14:45:00,62.24,62.26,62.24,62.25,8612.0,57.435,57.4535,57.435,57.4442,8612.0
2021-10-26 14:50:00,62.25,62.26,62.24,62.25,4662.0,57.4442,57.4535,57.435,57.4442,4662.0
2021-10-26 14:55:00,62.25,62.27,62.24,62.25,16037.0,57.4442,57.4627,57.435,57.4442,16037.0
2021-10-26 15:00:00,62.25,62.27,62.24,62.25,6770.0,57.4442,57.4627,57.435,57.4442,6770.0
2021-10-26 15:05:00,62.25,62.3,62.24,62.3,15457.0,57.4442,57.4904,57.435,57.4904,15457.0
2021-10-26 15:10:00,62.3,62.3,62.27,62.29,18469.0,57.4904,57.4904,57.4627,57.4812,18469.0
2021-10-26 15:15:00,62.29,62.33,62.28,62.3,22673.0,57.4812,57.5181,57.4719,57.4904,22673.0
2021-10-26 15:20:00,62.3,62.31,62.27,62.28,22862.0,57.4904,57.4996,57.4627,57.4719,22862.0
2021-10-26 15:25:00,62.28,62.32,62.27,62.3,33901.0,57.4719,57.5088,57.4627,57.4904,33901.0
2021-10-26 15:30:00,62.3,62.33,62.3,62.32,37114.0,57.4904,57.5181,57.4904,57.5088,37114.0
2021-10-26 15:35:00,62.32,62.33,62.3,62.31,25389.0,57.5088,57.5181,57.4904,57.4996,25389.0
2021-10-26 15:40:00,62.32,62.34,62.3,62.34,35786.0,57.5088,57.5273,57.4904,57.5273,35786.0
2021-10-26 15:45:00,62.34,62.34,62.29,62.3,31274.0,57.5273,57.5273,57.4812,57.4904,31274.0
2021-10-26 15:50:00,62.29,62.3,62.27,62.29,58216.0,57.4812,57.4904,57.4627,57.4812,58216.0
2021-10-26 15:55:00,62.3,62.33,62.28,62.29,97452.0,57.4904,57.5181,57.4719,57.4812,97452.0
2021-10-27 09:30:00,62.63,62.69,62.58,62.58,116951.0,57.7949,57.8503,57.7488,57.7488,116951.0
2021-10-27 09:35:00,62.58,62.59,62.36,62.38,54021.0,57.7488,57.758,57.5458,57.5642,54021.0
2021-10-27 09:40:00,62.37,62.39,62.28,62.34,49322.0,57.555,57.5734,57.4719,57.5273,49322.0
2021-10-27 09:45:00,62.35,62.39,62.27,62.28,52132.0,57.5365,57.5734,57.4627,57.4719,52132.0
2021-10-27 09:50:00,62.29,62.29,62.11,62.17,25394.0,57.4812,57.4812,57.3151,57.3704,25394.0
2021-10-27 09:55:00,62.17,62.18,62.08,62.15,26570.0,57.3704,57.3796,57.2874,57.352,26570.0
2021-10-27 10:00:00,62.16,62.23,62.08,62.14,21565.0,57.3612,57.4258,57.2874,57.3427,21565.0
2021-10-27 10:05:00,62.14,62.15,62.03,62.08,26502.0,57.3427,57.352,57.2412,57.2874,26502.0
2021-10-27 10:10:00,62.08,62.17,62.01,62.02,25474.0,57.2874,57.3704,57.2228,57.232,25474.0
2021-10-27 10:15:00,62.02,62.02,61.94,61.96,44396.0,57.232,57.232,57.1582,57.1766,44396.0
2021-10-27 10:20:00,61.95,61.96,61.87,61.96,14694.0,57.1674,57.1766,57.0936,57.1766,14694.0
2021-10-27 10:25:00,61.96,62.01,61.94,61.99,15323.0,57.1766,57.2228,57.1582,57.2043,15323.0
2021-10-27 10:30:00,62.0,62.0,61.9,61.91,16441.0,57.2135,57.2135,57.1213,57.1305,16441.0
2021-10-27 10:35:00,61.9,61.9,61.85,61.87,16799.0,57.1213,57.1213,57.0751,57.0936,16799.0
2021-10-27 10:40:00,61.86,61.89,61.8,61.82,13091.0,57.0844,57.112,57.029,57.0474,13091.0
2021-10-27 10:45:00,61.82,61.9,61.82,61.84,23717.0,57.0474,57.1213,57.0474,57.0659,23717.0
2021-10-27 10:50:00,61.84,61.97,61.84,61.96,19137.0,57.0659,57.1859,57.0659,57.1766,19137.0
2021-10-27 10:55:00,61.97,62.0,61.87,61.89,7885.0,57.1859,57.2135,57.0936,57.112,7885.0
2021-10-27 11:00:00,61.88,61.95,61.85,61.95,15054.0,57.1028,57.1674,57.0751,57.1674,15054.0
2021-10-27 11:05:00,61.95,61.97,61.92,61.92,12751.0,57.1674,57.1859,57.1397,57.1397,12751.0
2021-10-27 11:10:00,61.92,61.92,61.83,61.85,8749.0,57.1397,57.1397,57.0567,57.0751,8749.0
2021-10-27 11:15:00,61.85,61.86,61.72,61.75,26394.0,57.0751,57.0844,56.9552,56.9828,26394.0
2021-10-27 11:20:00,61.75,61.76,61.66,61.66,32610.0,56.9828,56.9921,56.8998,56.8998,32610.0
2021-10-27 11:25:00,61.68,61.74,61.66,61.7,12296.0,56.9182,56.9736,56.8998,56.9367,12296.0
2021-10-27 11:30:00,61.7,61.71,61.6,61.69,74903.0,56.9367,56.9459,56.8444,56.9275,74903.0
2021-10-27 11:35:00,61.69,61.72,61.65,61.69,43050.0,56.9275,56.9552,56.8906,56.9275,43050.0
2021-10-27 11:40:00,61.69,61.75,61.69,61.73,22066.0,56.9275,56.9828,56.9275,56.9644,22066.0
2021-10-27 11:45:00,61.73,61.74,61.65,61.68,13626.0,56.9644,56.9736,56.8906,56.9182,13626.0
2021-10-27 11:50:00,61.68,61.72,61.67,61.72,13109.0,56.9182,56.9552,56.909,56.9552,13109.0
2021-10-27 11:55:00,61.72,61.74,61.7,61.72,17577.0,56.9552,56.9736,56.9367,56.9552,17577.0
2021-10-27 12:00:00,61.73,61.74,61.71,61.72,5994.0,56.9644,56.9736,56.9459,56.9552,5994.0
2021-10-27 12:05:00,61.72,61.8,61.71,61.8,15534.0,56.9552,57.029,56.9459,57.029,15534.0
2021-10-27 12:10:00,61.8,61.84,61.8,61.84,4559.0,57.029,57.0659,57.029,57.0659,4559.0
2021-10-27 12:15:00,61.84,61.85,61.82,61.84,12580.0,57.0659,57.0751,57.0474,57.0659,12580.0
2021-10-27 12:20:00,61.85,61.88,61.82,61.86,13252.0,57.0751,57.1028,57.0474,57.0844,13252.0
2021-10-27 12:25:00,61.86,61.87,61.84,61.87,6487.0,57.0844,57.0936,57.0659,57.0936,6487.0
2021-10-27 12:30:00,61.86,61.87,61.81,61.82,4996.0,57.0844,57.0936,57.0382,57.0474,4996.0
2021-10-27 12:35:00,61.81,61.82,61.78,61.82,11479.0,57.0382,57.0474,57.0105,57.0474,11479.0
2021-10-27 12:40:00,61.82,61.85,61.82,61.84,14234.0,57.0474,57.0751,57.0474,57.0659,14234.0
2021-10-27 12:45:00,61.84,61.85,61.81,61.81,4105.0,57.0659,57.0751,57.0382,57.0382,4105.0
2021-10-27 12:50:00,61.81,61.82,61.79,61.8,4068.0,57.0382,57.0474,57.0198,57.029,4068.0
2021-10-27 12:55:00,61.8,61.8,61.78,61.79,6874.0,57.029,57.029,57.0105,57.0198,6874.0
2021-10-27 13:00:00,61.79,61.79,61.73,61.77,30041.0,57.0198,57.0198,56.9644,57.0013,30041.0
2021-10-27 13:05:00,61.79,61.86,61.79,61.85,2842.0,57.0198,57.0844,57.0198,57.0751,2842.0
2021-10-27 13:10:00,61.85,61.85,61.82,61.82,10680.0,57.0751,57.0751,57.0474,57.0474,10680.0
2021-10-27 13:15:00,61.82,61.83,61.8,61.8,10866.0,57.0474,57.0567,57.029,57.029,10866.0
2021-10-27 13:20:00,61.8,61.83,61.79,61.82,7917.0,57.029,57.0567,57.0198,57.0474,7917.0
2021-10-27 13:25:00,61.8,61.84,61.8,61.83,17036.0,57.029,57.0659,57.029,57.0567,17036.0
2021-10-27 13:30:00,61.83,61.85,61.81,61.84,5546.0,57.0567,57.0751,57.0382,57.0659,5546.0
2021-10-27 13:35:00,61.85,61.85,61.81,61.81,15281.0,57.0751,57.0751,57.0382,57.0382,15281.0
2021-10-27 13:40:00,61.8,61.8,61.75,61.79,12689.0,57.029,57.029,56.9828,57.0198,12689.0
2021-10-27 13:45:00,61.79,61.79,61.74,61.77,12718.0,57.0198,57.0198,56.9736,57.0013,12718.0
2021-10-27 13:50:00,61.77,61.77,61.73,61.75,6428.0,57.0013,57.0013,56.9644,56.9828,6428.0
2021-10-27 13:55:00,61.75,61.77,61.74,61.76,14038.0,56.9828,57.0013,56.9736,56.9921,14038.0
2021-10-27 14:00:00,61.75,61.77,61.72,61.77,15577.0,56.9828,57.0013,56.9552,57.0013,15577.0
2021-10-27 14:05:00,61.76,61.77,61.75,61.76,17353.0,56.9921,57.0013,56.9828,56.9921,17353.0
2021-10-27 14:10:00,61.75,61.78,61.74,61.77,12887.0,56.9828,57.0105,56.9736,57.0013,12887.0
2021-10-27 14:15:00,61.78,61.85,61.77,61.85,25954.0,57.0105,57.0751,57.0013,57.0751,25954.0
2021-10-27 14:20:00,61.84,61.85,61.82,61.83,18909.0,57.0659,57.0751,57.0474,57.0567,18909.0
2021-10-27 14:25:00,61.83,61.84,61.82,61.84,20440.0,57.0567,57.0659,57.0474,57.0659,20440.0
2021-10-27 14:30:00,61.84,61.84,61.74,61.77,31200.0,57.0659,57.0659,56.9736,57.0013,31200.0
2021-10-27 14:35:00,61.77,61.8,61.75,61.79,9637.0,57.0013,57.029,56.9828,57.0198,9637.0
2021-10-27 14:40:00,61.8,61.8,61.77,61.78,8765.0,57.029,57.029,57.0013,57.0105,8765.0
2021-10-27 14:45:00,61.79,61.81,61.77,61.78,10455.0,57.0198,57.0382,57.0013,57.0105,10455.0
2021-10-27 14:50:00,61.78,61.78,61.76,61.78,8191.0,57.0105,57.0105,56.9921,57.0105,8191.0
2021-10-27 14:55:00,61.78,61.78,61.73,61.74,21919.0,57.0105,57.0105,56.9644,56.9736,21919.0
2021-10-27 15:00:00,61.75,61.76,61.72,61.73,17067.0,56.9828,56.9921,56.9552,56.9644,17067.0
2021-10-27 15:05:00,61.73,61.74,61.72,61.72,12920.0,56.9644,56.9736,56.9552,56.9552,12920.0
2021-10-27 15:10:00,61.71,61.72,61.66,61.69,22434.0,56.9459,56.9552,56.8998,56.9275,22434.0
2021-10-27 15:15:00,61.69,61.71,61.67,61.67,13423.0,56.9275,56.9459,56.909,56.909,13423.0
2021-10-27 15:20:00,61.67,61.7,61.65,61.69,20502.0,56.909,56.9367,56.8906,56.9275,20502.0
2021-10-27 15:25:00,61.7,61.77,61.69,61.76,21348.0,56.9367,57.0013,56.9275,56.9921,21348.0
2021-10-27 15:30:00,61.76,61.78,61.74,61.76,17544.0,56.9921,57.0105,56.9736,56.9921,17544.0
2021-10-27 15:35:00,61.76,61.78,61.73,61.73,75216.0,56.9921,57.0105,56.9644,56.9644,75216.0
2021-10-27 15:40:00,61.73,61.78,61.71,61.78,42672.0,56.9644,57.0105,56.9459,57.0105,42672.0
2021-10-27 15:45:00,61.78,61.81,61.75,61.76,63876.0,57.0105,57.0382,56.9828,56.9921,63876.0
2021-10-27 15:50:00,61.77,61.8,61.75,61.77,111012.0,57.0013,57.029,56.9828,57.0013,111012.0
2021-10-27 15:55:00,61.77,61.8,61.75,61.76,141893.0,57.0013,57.029,56.9828,56.9921,141893.0
2021-10-28 09:30:00,62.03,62.51,61.99,62.4,142565.0,57.2412,57.6842,57.2043,57.5827,142565.0
2021-10-28 09:35:00,62.4,62.85,62.4,62.8,81678.0,57.5827,57.9979,57.5827,57.9518,81678.0
2021-10-28 09:40:00,62.77,62.86,62.71,62.73,92232.0,57.9241,58.0072,57.8687,57.8872,92232.0
2021-10-28 09:45:00,62.74,62.83,62.56,62.56,27254.0,57.8964,57.9795,57.7303,57.7303,27254.0
2021-10-28 09:50:00,62.57,62.58,62.34,62.35,32313.0,57.7395,57.7488,57.5273,57.5365,32313.0
2021-10-28 09:55:00,62.35,62.35,62.23,62.25,27958.0,57.5365,57.5365,57.4258,57.4442,27958.0
2021-10-28 10:00:00,62.26,62.31,62.17,62.2,42759.0,57.4535,57.4996,57.3704,57.3981,42759.0
2021-10-28 10:05:00,62.18,62.24,62.16,62.21,42613.0,57.3796,57.435,57.3612,57.4073,42613.0
2021-10-28 10:10:00,62.21,62.24,62.13,62.16,27968.0,57.4073,57.435,57.3335,57.3612,27968.0
2021-10-28 10:15:00,62.17,62.23,62.17,62.22,14499.0,57.3704,57.4258,57.3704,57.4166,14499.0
2021-10-28 10:20:00,62.24,62.3,62.16,62.3,50638.0,57.435,57.4904,57.3612,57.4904,50638.0
2021-10-28 10:25:00,62.28,62.37,62.22,62.22,34795.0,57.4719,57.555,57.4166,57.4166,34795.0
2021-10-28 10:30:00,62.24,62.37,62.22,62.37,11710.0,57.435,57.555,57.4166,57.555,11710.0
2021-10-28 10:35:00,62.36,62.4,62.33,62.35,16636.0,57.5458,57.5827,57.5181,57.5365,16636.0
2021-10-28 10:40:00,62.36,62.39,62.27,62.39,16943.0,57.5458,57.5734,57.4627,57.5734,16943.0
2021-10-28 10:45:00,62.39,62.45,62.36,62.44,14580.0,57.5734,57.6288,57.5458,57.6196,14580.0
2021-10-28 10:50:00,62.44,62.49,62.37,62.49,16575.0,57.6196,57.6657,57.555,57.6657,16575.0
2021-10-28 10:55:00,62.49,62.52,62.45,62.46,28616.0,57.6657,57.6934,57.6288,57.638,28616.0
2021-10-28 11:00:00,62.46,62.49,62.41,62.41,11373.0,57.638,57.6657,57.5919,57.5919,11373.0
2021-10-28 11:05:00,62.42,62.49,62.4,62.48,9674.0,57.6011,57.6657,57.5827,57.6565,9674.0
2021-10-28 11:10:00,62.47,62.58,62.46,62.58,21954.0,57.6473,57.7488,57.638,57.7488,21954.0
2021-10-28 11:15:00,62.58,62.62,62.56,62.59,23528.0,57.7488,57.7857,57.7303,57.758,23528.0
2021-10-28 11:20:00,62.59,62.6,62.45,62.46,39100.0,57.758,57.7672,57.6288,57.638,39100.0
2021-10-28 11:25:00,62.46,62.49,62.43,62.44,12049.0,57.638,57.6657,57.6103,57.6196,12049.0
2021-10-28 11:30:00,62.44,62.5,62.4,62.49,49002.0,57.6196,57.6749,57.5827,57.6657,49002.0
2021-10-28 11:35:00,62.5,62.51,62.44,62.44,18964.0,57.6749,57.6842,57.6196,57.6196,18964.0
2021-10-28 11:40:00,62.43,62.43,62.36,62.36,6880.0,57.6103,57.6103,57.5458,57.5458,6880.0
2021-10-28 11:45:00,62.36,62.36,62.32,62.33,14889.0,57.5458,57.5458,57.5088,57.5181,14889.0
2021-10-28 11:50:00,62.32,62.36,62.31,62.34,19845.0,57.5088,57.5458,57.4996,57.5273,19845.0
2021-10-28 11:55:00,62.35,62.35,62.32,62.33,9887.0,57.5365,57.5365,57.5088,57.5181,9887.0
2021-10-28 12:00:00,62.33,62.36,62.33,62.35,7127.0,57.5181,57.5458,57.5181,57.5365,7127.0
2021-10-28 12:05:00,62.35,62.36,62.33,62.35,5486.0,57.5365,57.5458,57.5181,57.5365,5486.0
2021-10-28 12:10:00,62.35,62.35,62.25,62.27,15502.0,57.5365,57.5365,57.4442,57.4627,15502.0
2021-10-28 12:15:00,62.27,62.29,62.27,62.28,7217.0,57.4627,57.4812,57.4627,57.4719,7217.0
2021-10-28 12:20:00,62.29,62.29,62.25,62.28,7353.0,57.4812,57.4812,57.4442,57.4719,7353.0
2021-10-28 12:25:00,62.27,62.27,62.22,62.22,8921.0,57.4627,57.4627,57.4166,57.4166,8921.0
2021-10-28 12:30:00,62.22,62.26,62.21,62.23,7330.0,57.4166,57.4535,57.4073,57.4258,7330.0
2021-10-28 12:35:00,62.24,62.24,62.21,62.22,7579.0,57.435,57.435,57.4073,57.4166,7579.0
2021-10-28 12:40:00,62.23,62.25,62.23,62.23,3700.0,57.4258,57.4442,57.4258,57.4258,3700.0
2021-10-28 12:45:00,62.23,62.26,62.23,62.25,9557.0,57.4258,57.4535,57.4258,57.4442,9557.0
2021-10-28 12:50:00,62.25,62.27,62.23,62.25,10159.0,57.4442,57.4627,57.4258,57.4442,10159.0
2021-10-28 12:55:00,62.25,62.25,62.15,62.16,6892.0,57.4442,57.4442,57.352,57.3612,6892.0
2021-10-28 13:00:00,62.17,62.18,62.16,62.16,9307.0,57.3704,57.3796,57.3612,57.3612,9307.0
2021-10-28 13:05:00,62.15,62.17,62.15,62.17,2339.0,57.352,57.3704,57.352,57.3704,2339.0
2021-10-28 13:10:00,62.16,62.17,62.14,62.17,10344.0,57.3612,57.3704,57.3427,57.3704,10344.0
2021-10-28 13:15:00,62.17,62.17,62.14,62.15,4204.0,57.3704,57.3704,57.3427,57.352,4204.0
2021-10-28 13:20:00,62.16,62.2,62.15,62.17,9153.0,57.3612,57.3981,57.352,57.3704,9153.0
2021-10-28 13:25:00,62.17,62.2,62.16,62.2,8690.0,57.3704,57.3981,57.3612,57.3981,8690.0
2021-10-28 13:30:00,62.2,62.28,62.2,62.28,20419.0,57.3981,57.4719,57.3981,57.4719,20419.0
2021-10-28 13:35:00,62.28,62.29,62.24,62.26,22484.0,57.4719,57.4812,57.435,57.4535,22484.0
2021-10-28 13:40:00,62.25,62.3,62.24,62.3,43333.0,57.4442,57.4904,57.435,57.4904,43333.0
2021-10-28 13:45:00,62.3,62.31,62.28,62.3,16875.0,57.4904,57.4996,57.4719,57.4904,16875.0
2021-10-28 13:50:00,62.31,62.36,62.3,62.32,40962.0,57.4996,57.5458,57.4904,57.5088,40962.0
2021-10-28 13:55:00,62.31,62.31,62.28,62.29,7641.0,57.4996,57.4996,57.4719,57.4812,7641.0
2021-10-28 14:00:00,62.3,62.34,62.29,62.32,9623.0,57.4904,57.5273,57.4812,57.5088,9623.0
2021-10-28 14:05:00,62.32,62.32,62.3,62.3,4946.0,57.5088,57.5088,57.4904,57.4904,4946.0
2021-10-28 14:10:00,62.3,62.33,62.29,62.3,20023.0,57.4904,57.5181,57.4812,57.4904,20023.0
2021-10-28 14:15:00,62.29,62.3,62.29,62.3,3913.0,57.4812,57.4904,57.4812,57.4904,3913.0
2021-10-28 14:20:00,62.3,62.3,62.27,62.27,7219.0,57.4904,57.4904,57.4627,57.4627,7219.0
2021-10-28 14:25:00,62.27,62.27,62.23,62.24,16814.0,57.4627,57.4627,57.4258,57.435,16814.0
2021-10-28 14:30:00,62.24,62.26,62.23,62.25,5485.0,57.435,57.4535,57.4258,57.4442,5485.0
2021-10-28 14:35:00,62.25,62.25,62.23,62.23,14392.0,57.4442,57.4442,57.4258,57.4258,14392.0
2021-10-28 14:40:00,62.23,62.27,62.22,62.27,14458.0,57.4258,57.4627,57.4166,57.4627,14458.0
2021-10-28 14:45:00,62.27,62.27,62.25,62.26,8915.0,57.4627,57.4627,57.4442,57.4535,8915.0
2021-10-28 14:50:00,62.27,62.27,62.24,62.24,6041.0,57.4627,57.4627,57.435,57.435,6041.0
2021-10-28 14:55:00,62.23,62.24,62.19,62.2,12253.0,57.4258,57.435,57.3889,57.3981,12253.0
2021-10-28 15:00:00,62.19,62.21,62.18,62.21,13609.0,57.3889,57.4073,57.3796,57.4073,13609.0
2021-10-28 15:05:00,62.2,62.21,62.18,62.18,11078.0,57.3981,57.4073,57.3796,57.3796,11078.0
2021-10-28 15:10:00,62.18,62.19,62.14,62.15,29980.0,57.3796,57.3889,57.3427,57.352,29980.0
2021-10-28 15:15:00,62.15,62.16,62.11,62.11,25196.0,57.352,57.3612,57.3151,57.3151,25196.0
2021-10-28 15:20:00,62.11,62.12,62.02,62.05,62689.0,57.3151,57.3243,57.232,57.2597,62689.0
2021-10-28 15:25:00,62.05,62.06,62.0,62.0,51965.0,57.2597,57.2689,57.2135,57.2135,51965.0
2021-10-28 15:30:00,62.01,62.07,62.0,62.03,52438.0,57.2228,57.2781,57.2135,57.2412,52438.0
2021-10-28 15:35:00,62.04,62.08,62.03,62.06,69318.0,57.2505,57.2874,57.2412,57.2689,69318.0
2021-10-28 15:40:00,62.06,62.08,62.05,62.08,50353.0,57.2689,57.2874,57.2597,57.2874,50353.0
2021-10-28 15:45:00,62.08,62.12,62.03,62.1,106562.0,57.2874,57.3243,57.2412,57.3058,106562.0
2021-10-28 15:50:00,62.11,62.24,62.1,62.23,69674.0,57.3151,57.435,57.3058,57.4258,69674.0
2021-10-28 15:55:00,62.23,62.27,62.21,62.23,88020.0,57.4258,57.4627,57.4073,57.4258,88020.0
2021-10-29 09:30:00,62.39,62.39,62.19,62.21,94439.0,57.5734,57.5734,57.3889,57.4073,94439.0
2021-10-29 09:35:00,62.2,62.29,62.16,62.26,51808.0,57.3981,57.4812,57.3612,57.4535,51808.0
2021-10-29 09:40:00,62.27,62.37,62.25,62.28,33615.0,57.4627,57.555,57.4442,57.4719,33615.0
2021-10-29 09:45:00,62.3,62.34,62.18,62.34,25504.0,57.4904,57.5273,57.3796,57.5273,25504.0
2021-10-29 09:50:00,62.35,62.46,62.31,62.43,41314.0,57.5365,57.638,57.4996,57.6103,41314.0
2021-10-29 09:55:00,62.42,62.45,62.35,62.36,24787.0,57.6011,57.6288,57.5365,57.5458,24787.0
2021-10-29 10:00:00,62.35,62.37,62.26,62.26,27337.0,57.5365,57.555,57.4535,57.4535,27337.0
2021-10-29 10:05:00,62.28,62.32,62.22,62.31,21417.0,57.4719,57.5088,57.4166,57.4996,21417.0
2021-10-29 10:10:00,62.31,62.36,62.29,62.29,16139.0,57.4996,57.5458,57.4812,57.4812,16139.0
2021-10-29 10:15:00,62.28,62.29,62.19,62.19,22541.0,57.4719,57.4812,57.3889,57.3889,22541.0
2021-10-29 10:20:00,62.2,62.23,62.1,62.1,21948.0,57.3981,57.4258,57.3058,57.3058,21948.0
2021-10-29 10:25:00,62.1,62.18,62.07,62.18,18702.0,57.3058,57.3796,57.2781,57.3796,18702.0
2021-10-29 10:30:00,62.18,62.19,62.12,62.13,16061.0,57.3796,57.3889,57.3243,57.3335,16061.0
2021-10-29 10:35:00,62.12,62.17,62.1,62.17,26093.0,57.3243,57.3704,57.3058,57.3704,26093.0
2021-10-29 10:40:00,62.17,62.24,62.16,62.24,17069.0,57.3704,57.435,57.3612,57.435,17069.0
2021-10-29 10:45:00,62.23,62.31,62.21,62.23,22400.0,57.4258,57.4996,57.4073,57.4258,22400.0
2021-10-29 10:50:00,62.23,62.27,62.19,62.21,16059.0,57.4258,57.4627,57.3889,57.4073,16059.0
2021-10-29 10:55:00,62.2,62.26,62.18,62.18,30866.0,57.3981,57.4535,57.3796,57.3796,30866.0
2021-10-29 11:00:00,62.19,62.22,62.15,62.16,23122.0,57.3889,57.4166,57.352,57.3612,23122.0
2021-10-29 11:05:00,62.17,62.22,62.17,62.2,17170.0,57.3704,57.4166,57.3704,57.3981,17170.0
2021-10-29 11:10:00,62.21,62.23,62.16,62.18,11907.0,57.4073,57.4258,57.3612,57.3796,11907.0
2021-10-29 11:15:00,62.17,62.18,62.15,62.17,25357.0,57.3704,57.3796,57.352,57.3704,25357.0
2021-10-29 11:20:00,62.17,62.23,62.14,62.21,33311.0,57.3704,57.4258,57.3427,57.4073,33311.0
2021-10-29 11:25:00,62.21,62.24,62.16,62.18,48244.0,57.4073,57.435,57.3612,57.3796,48244.0
2021-10-29 11:30:00,62.2,62.3,62.1,62.19,272395.0,57.3981,57.4904,57.3058,57.3889,272395.0
2021-10-29 11:35:00,62.19,62.2,61.96,61.98,126076.0,57.3889,57.3981,57.1766,57.1951,126076.0
2021-10-29 11:40:00,61.98,62.11,61.98,62.11,18320.0,57.1951,57.3151,57.1951,57.3151,18320.0
2021-10-29 11:45:00,62.12,62.24,62.1,62.24,16453.0,57.3243,57.435,57.3058,57.435,16453.0
2021-10-29 11:50:00,62.24,62.24,62.17,62.21,18955.0,57.435,57.435,57.3704,57.4073,18955.0
2021-10-29 11:55:00,62.21,62.22,62.17,62.18,23491.0,57.4073,57.4166,57.3704,57.3796,23491.0
2021-10-29 12:00:00,62.17,62.17,62.09,62.1,27446.0,57.3704,57.3704,57.2966,57.3058,27446.0
2021-10-29 12:05:00,62.1,62.11,62.09,62.09,15039.0,57.3058,57.3151,57.2966,57.2966,15039.0
2021-10-29 12:10:00,62.1,62.16,62.09,62.13,22049.0,57.3058,57.3612,57.2966,57.3335,22049.0
2021-10-29 12:15:00,62.13,62.13,62.08,62.09,21166.0,57.3335,57.3335,57.2874,57.2966,21166.0
2021-10-29 12:20:00,62.1,62.15,62.08,62.14,28543.0,57.3058,57.352,57.2874,57.3427,28543.0
2021-10-29 12:25:00,62.14,62.14,62.09,62.1,26795.0,57.3427,57.3427,57.2966,57.3058,26795.0
2021-10-29 12:30:00,62.11,62.14,62.1,62.1,28108.0,57.3151,57.3427,57.3058,57.3058,28108.0
2021-10-29 12:35:00,62.11,62.11,62.07,62.09,26964.0,57.3151,57.3151,57.2781,57.2966,26964.0
2021-10-29 12:40:00,62.09,62.14,62.09,62.13,23359.0,57.2966,57.3427,57.2966,57.3335,23359.0
2021-10-29 12:45:00,62.13,62.13,62.08,62.09,10955.0,57.3335,57.3335,57.2874,57.2966,10955.0
2021-10-29 12:50:00,62.09,62.09,62.04,62.05,18297.0,57.2966,57.2966,57.2505,57.2597,18297.0
2021-10-29 12:55:00,62.04,62.09,62.03,62.09,29865.0,57.2505,57.2966,57.2412,57.2966,29865.0
2021-10-29 13:00:00,62.09,62.09,62.06,62.08,22898.0,57.2966,57.2966,57.2689,57.2874,22898.0
2021-10-29 13:05:00,62.09,62.09,62.06,62.06,13496.0,57.2966,57.2966,57.2689,57.2689,13496.0
2021-10-29 13:10:00,62.06,62.12,62.04,62.12,31143.0,57.2689,57.3243,57.2505,57.3243,31143.0
2021-10-29 13:15:00,62.13,62.14,62.12,62.13,17431.0,57.3335,57.3427,57.3243,57.3335,17431.0
2021-10-29 13:20:00,62.13,62.13,62.06,62.07,21515.0,57.3335,57.3335,57.2689,57.2781,21515.0
2021-10-29 13:25:00,62.07,62.13,62.05,62.11,34106.0,57.2781,57.3335,57.2597,57.3151,34106.0
2021-10-29 13:30:00,62.11,62.11,62.09,62.11,14529.0,57.3151,57.3151,57.2966,57.3151,14529.0
2021-10-29 13:35:00,62.11,62.12,62.07,62.08,26796.0,57.3151,57.3243,57.2781,57.2874,26796.0
2021-10-29 13:40:00,62.08,62.19,62.08,62.17,24005.0,57.2874,57.3889,57.2874,57.3704,24005.0
2021-10-29 13:45:00,62.18,62.18,62.14,62.16,29310.0,57.3796,57.3796,57.3427,57.3612,29310.0
2021-10-29 13:50:00,62.16,62.22,62.16,62.21,17670.0,57.3612,57.4166,57.3612,57.4073,17670.0
2021-10-29 13:55:00,62.21,62.21,62.18,62.19,15861.0,57.4073,57.4073,57.3796,57.3889,15861.0
2021-10-29 14:00:00,62.18,62.18,62.14,62.15,16737.0,57.3796,57.3796,57.3427,57.352,16737.0
2021-10-29 14:05:00,62.14,62.14,62.12,62.14,39048.0,57.3427,57.3427,57.3243,57.3427,39048.0
2021-10-29 14:10:00,62.13,62.17,62.12,62.12,46147.0,57.3335,57.3704,57.3243,57.3243,46147.0
2021-10-29 14:15:00,62.13,62.14,62.12,62.14,33195.0,57.3335,57.3427,57.3243,57.3427,33195.0
2021-10-29 14:20:00,62.13,62.17,62.13,62.13,18536.0,57.3335,57.3704,57.3335,57.3335,18536.0
2021-10-29 14:25:00,62.14,62.14,62.09,62.09,36779.0,57.3427,57.3427,57.2966,57.2966,36779.0
2021-10-29 14:30:00,62.08,62.12,62.06,62.09,64582.0,57.2874,57.3243,57.2689,57.2966,64582.0
2021-10-29 14:35:00,62.08,62.08,62.03,62.04,16612.0,57.2874,57.2874,57.2412,57.2505,16612.0
2021-10-29 14:40:00,62.04,62.13,62.04,62.13,21542.0,57.2505,57.3335,57.2505,57.3335,21542.0
2021-10-29 14:45:00,62.13,62.15,62.12,62.13,26213.0,57.3335,57.352,57.3243,57.3335,26213.0
2021-10-29 14:50:00,62.13,62.16,62.12,62.14,17738.0,57.3335,57.3612,57.3243,57.3427,17738.0
2021-10-29 14:55:00,62.13,62.14,62.11,62.14,28775.0,57.3335,57.3427,57.3151,57.3427,28775.0
2021-10-29 15:00:00,62.15,62.22,62.15,62.22,17042.0,57.352,57.4166,57.352,57.4166,17042.0
2021-10-29 15:05:00,62.23,62.3,62.23,62.3,14189.0,57.4258,57.4904,57.4258,57.4904,14189.0
2021-10-29 15:10:00,62.3,62.33,62.29,62.33,12581.0,57.4904,57.5181,57.4812,57.5181,12581.0
2021-10-29 15:15:00,62.33,62.36,62.31,62.36,10303.0,57.5181,57.5458,57.4996,57.5458,10303.0
2021-10-29 15:20:00,62.35,62.37,62.33,62.34,9987.0,57.5365,57.555,57.5181,57.5273,9987.0
2021-10-29 15:25:00,62.35,62.36,62.31,62.31,6803.0,57.5365,57.5458,57.4996,57.4996,6803.0
2021-10-29 15:30:00,62.3,62.31,62.27,62.3,14569.0,57.4904,57.4996,57.4627,57.4904,14569.0
2021-10-29 15:35:00,62.3,62.32,62.29,62.3,16325.0,57.4904,57.5088,57.4812,57.4904,16325.0
2021-10-29 15:40:00,62.31,62.41,62.3,62.39,23216.0,57.4996,57.5919,57.4904,57.5734,23216.0
2021-10-29 15:45:00,62.39,62.43,62.38,62.41,29037.0,57.5734,57.6103,57.5642,57.5919,29037.0
2021-10-29 15:50:00,62.4,62.45,62.37,62.43,52068.0,57.5827,57.6288,57.555,57.6103,52068.0
2021-10-29 15:55:00,62.43,62.45,62.38,62.38,143562.0,57.6103,57.6288,57.5642,57.5642,143562.0
2021-11-01 09:30:00,62.19,62.36,62.04,62.35,111366.0,57.3889,57.5458,57.2505,57.5365,111366.0
2021-11-01 09:35:00,62.35,62.44,62.29,62.36,34042.0,57.5365,57.6196,57.4812,57.5458,34042.0
2021-11-01 09:40:00,62.37,62.43,62.33,62.36,43194.0,57.555,57.6103,57.5181,57.5458,43194.0
2021-11-01 09:45:00,62.35,62.43,62.23,62.23,27232.0,57.5365,57.6103,57.4258,57.4258,27232.0
2021-11-01 09:50:00,62.21,62.33,62.18,62.3,22598.0,57.4073,57.5181,57.3796,57.4904,22598.0
2021-11-01 09:55:00,62.32,62.44,62.3,62.41,14048.0,57.5088,57.6196,57.4904,57.5919,14048.0
2021-11-01 10:00:00,62.38,62.44,62.31,62.36,56509.0,57.5642,57.6196,57.4996,57.5458,56509.0
2021-11-01 10:05:00,62.36,62.43,62.36,62.4,13517.0,57.5458,57.6103,57.5458,57.5827,13517.0
2021-11-01 10:10:00,62.38,62.4,62.33,62.37,17862.0,57.5642,57.5827,57.5181,57.555,17862.0
2021-11-01 10:15:00,62.36,62.41,62.33,62.34,12747.0,57.5458,57.5919,57.5181,57.5273,12747.0
2021-11-01 10:20:00,62.34,62.35,62.23,62.29,29425.0,57.5273,57.5365,57.4258,57.4812,29425.0
2021-11-01 10:25:00,62.33,62.34,62.26,62.29,20312.0,57.5181,57.5273,57.4535,57.4812,20312.0
2021-11-01 10:30:00,62.29,62.34,62.23,62.33,16741.0,57.4812,57.5273,57.4258,57.5181,16741.0
2021-11-01 10:35:00,62.32,62.37,62.31,62.34,22487.0,57.5088,57.555,57.4996,57.5273,22487.0
2021-11-01 10:40:00,62.35,62.41,62.32,62.36,32252.0,57.5365,57.5919,57.5088,57.5458,32252.0
2021-11-01 10:45:00,62.37,62.43,62.35,62.36,7871.0,57.555,57.6103,57.5365,57.5458,7871.0
2021-11-01 10:50:00,62.37,62.39,62.33,62.34,12996.0,57.555,57.5734,57.5181,57.5273,12996.0
2021-11-01 10:55:00,62.35,62.43,62.34,62.4,16573.0,57.5365,57.6103,57.5273,57.5827,16573.0
2021-11-01 11:00:00,62.4,62.57,62.4,62.54,91376.0,57.5827,57.7395,57.5827,57.7119,91376.0
2021-11-01 11:05:00,62.55,62.55,62.47,62.49,32607.0,57.7211,57.7211,57.6473,57.6657,32607.0
2021-11-01 11:10:00,62.5,62.53,62.42,62.51,34111.0,57.6749,57.7026,57.6011,57.6842,34111.0
2021-11-01 11:15:00,62.5,62.59,62.49,62.58,16709.0,57.6749,57.758,57.6657,57.7488,16709.0
2021-11-01 11:20:00,62.57,62.68,62.57,62.67,31954.0,57.7395,57.841,57.7395,57.8318,31954.0
2021-11-01 11:25:00,62.68,62.73,62.65,62.7,36139.0,57.841,57.8872,57.8134,57.8595,36139.0
2021-11-01 11:30:00,62.71,62.78,62.69,62.75,25395.0,57.8687,57.9333,57.8503,57.9056,25395.0
2021-11-01 11:35:00,62.74,62.75,62.66,62.66,17304.0,57.8964,57.9056,57.8226,57.8226,17304.0
2021-11-01 11:40:00,62.67,62.68,62.61,62.64,32748.0,57.8318,57.841,57.7765,57.8041,32748.0
2021-11-01 11:45:00,62.63,62.67,62.61,62.62,10619.0,57.7949,57.8318,57.7765,57.7857,10619.0
2021-11-01 11:50:00,62.61,62.66,62.6,62.61,15651.0,57.7765,57.8226,57.7672,57.7765,15651.0
2021-11-01 11:55:00,62.62,62.68,62.61,62.66,16696.0,57.7857,57.841,57.7765,57.8226,16696.0
2021-11-01 12:00:00,62.66,62.66,62.59,62.6,11513.0,57.8226,57.8226,57.758,57.7672,11513.0
2021-11-01 12:05:00,62.6,62.61,62.53,62.53,15831.0,57.7672,57.7765,57.7026,57.7026,15831.0
2021-11-01 12:10:00,62.53,62.58,62.51,62.58,20601.0,57.7026,57.7488,57.6842,57.7488,20601.0
2021-11-01 12:15:00,62.57,62.57,62.49,62.5,14795.0,57.7395,57.7395,57.6657,57.6749,14795.0
2021-11-01 12:20:00,62.5,62.57,62.49,62.54,15955.0,57.6749,57.7395,57.6657,57.7119,15955.0
2021-11-01 12:25:00,62.53,62.55,62.47,62.55,31414.0,57.7026,57.7211,57.6473,57.7211,31414.0
2021-11-01 12:30:00,62.54,62.58,62.47,62.47,99453.0,57.7119,57.7488,57.6473,57.6473,99453.0
2021-11-01 12:35:00,62.46,62.46,62.43,62.44,23879.0,57.638,57.638,57.6103,57.6196,23879.0
2021-11-01 12:40:00,62.44,62.45,62.42,62.45,5819.0,57.6196,57.6288,57.6011,57.6288,5819.0
2021-11-01 12:45:00,62.44,62.45,62.42,62.44,14501.0,57.6196,57.6288,57.6011,57.6196,14501.0
2021-11-01 12:50:00,62.44,62.44,62.42,62.42,16650.0,57.6196,57.6196,57.6011,57.6011,16650.0
2021-11-01 12:55:00,62.42,62.42,62.4,62.41,15365.0,57.6011,57.6011,57.5827,57.5919,15365.0
2021-11-01 13:00:00,62.41,62.44,62.41,62.43,6673.0,57.5919,57.6196,57.5919,57.6103,6673.0
2021-11-01 13:05:00,62.43,62.45,62.42,62.45,11795.0,57.6103,57.6288,57.6011,57.6288,11795.0
2021-11-01 13:10:00,62.45,62.47,62.44,62.46,10141.0,57.6288,57.6473,57.6196,57.638,10141.0
2021-11-01 13:15:00,62.46,62.46,62.43,62.44,25984.0,57.638,57.638,57.6103,57.6196,25984.0
2021-11-01 13:20:00,62.44,62.44,62.35,62.36,18865.0,57.6196,57.6196,57.5365,57.5458,18865.0
2021-11-01 13:25:00,62.36,62.37,62.33,62.33,11767.0,57.5458,57.555,57.5181,57.5181,11767.0
2021-11-01 13:30:00,62.33,62.35,62.32,62.35,13370.0,57.5181,57.5365,57.5088,57.5365,13370.0
2021-11-01 13:35:00,62.35,62.36,62.31,62.33,16189.0,57.5365,57.5458,57.4996,57.5181,16189.0
2021-11-01 13:40:00,62.32,62.35,62.28,62.34,44590.0,57.5088,57.5365,57.4719,57.5273,44590.0
2021-11-01 13:45:00,62.34,62.35,62.27,62.28,13571.0,57.5273,57.5365,57.4627,57.4719,13571.0
2021-11-01 13:50:00,62.27,62.29,62.24,62.24,16681.0,57.4627,57.4812,57.435,57.435,16681.0
2021-11-01 13:55:00,62.25,62.26,62.24,62.25,6717.0,57.4442,57.4535,57.435,57.4442,6717.0
2021-11-01 14:00:00,62.25,62.3,62.25,62.26,16459.0,57.4442,57.4904,57.4442,57.4535,16459.0
2021-11-01 14:05:00,62.26,62.29,62.26,62.27,11170.0,57.4535,57.4812,57.4535,57.4627,11170.0
2021-11-01 14:10:00,62.27,62.3,62.27,62.29,5266.0,57.4627,57.4904,57.4627,57.4812,5266.0
2021-11-01 14:15:00,62.3,62.31,62.27,62.28,18393.0,57.4904,57.4996,57.4627,57.4719,18393.0
2021-11-01 14:20:00,62.28,62.3,62.28,62.28,7348.0,57.4719,57.4904,57.4719,57.4719,7348.0
2021-11-01 14:25:00,62.27,62.32,62.27,62.3,9583.0,57.4627,57.5088,57.4627,57.4904,9583.0
2021-11-01 14:30:00,62.31,62.35,62.31,62.35,17630.0,57.4996,57.5365,57.4996,57.5365,17630.0
2021-11-01 14:35:00,62.34,62.35,62.31,62.32,10884.0,57.5273,57.5365,57.4996,57.5088,10884.0
2021-11-01 14:40:00,62.32,62.33,62.3,62.31,11445.0,57.5088,57.5181,57.4904,57.4996,11445.0
2021-11-01 14:45:00,62.32,62.34,62.32,62.33,16549.0,57.5088,57.5273,57.5088,57.5181,16549.0
2021-11-01 14:50:00,62.34,62.36,62.31,62.33,77145.0,57.5273,57.5458,57.4996,57.5181,77145.0
2021-11-01 14:55:00,62.33,62.42,62.32,62.42,74852.0,57.5181,57.6011,57.5088,57.6011,74852.0
2021-11-01 15:00:00,62.42,62.5,62.42,62.49,20675.0,57.6011,57.6749,57.6011,57.6657,20675.0
2021-11-01 15:05:00,62.5,62.54,62.49,62.49,21794.0,57.6749,57.7119,57.6657,57.6657,21794.0
2021-11-01 15:10:00,62.5,62.52,62.48,62.49,18262.0,57.6749,57.6934,57.6565,57.6657,18262.0
2021-11-01 15:15:00,62.5,62.5,62.46,62.47,21815.0,57.6749,57.6749,57.638,57.6473,21815.0
2021-11-01 15:20:00,62.46,62.47,62.42,62.45,38493.0,57.638,57.6473,57.6011,57.6288,38493.0
2021-11-01 15:25:00,62.45,62.45,62.41,62.42,40832.0,57.6288,57.6288,57.5919,57.6011,40832.0
2021-11-01 15:30:00,62.42,62.44,62.4,62.43,80802.0,57.6011,57.6196,57.5827,57.6103,80802.0
2021-11-01 15:35:00,62.43,62.46,62.42,62.43,18184.0,57.6103,57.638,57.6011,57.6103,18184.0
2021-11-01 15:40:00,62.43,62.44,62.4,62.41,48863.0,57.6103,57.6196,57.5827,57.5919,48863.0
2021-11-01 15:45:00,62.4,62.41,62.36,62.39,101722.0,57.5827,57.5919,57.5458,57.5734,101722.0
2021-11-01 15:50:00,62.39,62.43,62.34,62.42,166876.0,57.5734,57.6103,57.5273,57.6011,166876.0
2021-11-01 15:55:00,62.41,62.5,62.39,62.47,132267.0,57.5919,57.6749,57.5734,57.6473,132267.0
2021-11-02 09:30:00,62.94,63.16,62.83,62.85,197526.0,58.081,58.284,57.9795,57.9979,197526.0
2021-11-02 09:35:00,62.86,62.96,62.81,62.94,47800.0,58.0072,58.0994,57.961,58.081,47800.0
2021-11-02 09:40:00,62.94,62.94,62.63,62.79,101787.0,58.081,58.081,57.7949,57.9426,101787.0
2021-11-02 09:45:00,62.8,62.87,62.77,62.79,27061.0,57.9518,58.0164,57.9241,57.9426,27061.0
2021-11-02 09:50:00,62.81,62.92,62.8,62.91,25650.0,57.961,58.0625,57.9518,58.0533,25650.0
2021-11-02 09:55:00,62.92,62.97,62.9,62.94,41172.0,58.0625,58.1087,58.0441,58.081,41172.0
2021-11-02 10:00:00,62.95,63.0,62.92,62.97,33825.0,58.0902,58.1363,58.0625,58.1087,33825.0
2021-11-02 10:05:00,62.97,62.97,62.84,62.84,19833.0,58.1087,58.1087,57.9887,57.9887,19833.0
2021-11-02 10:10:00,62.86,63.07,62.85,63.04,67202.0,58.0072,58.2009,57.9979,58.1733,67202.0
2021-11-02 10:15:00,63.04,63.08,63.01,63.02,27002.0,58.1733,58.2102,58.1456,58.1548,27002.0
2021-11-02 10:20:00,63.02,63.09,62.98,63.08,63794.0,58.1548,58.2194,58.1179,58.2102,63794.0
2021-11-02 10:25:00,63.08,63.11,63.04,63.1,25987.0,58.2102,58.2379,58.1733,58.2286,25987.0
2021-11-02 10:30:00,63.09,63.15,63.04,63.15,58457.0,58.2194,58.2748,58.1733,58.2748,58457.0
2021-11-02 10:35:00,63.15,63.33,63.13,63.32,63536.0,58.2748,58.4409,58.2563,58.4316,63536.0
2021-11-02 10:40:00,63.32,63.35,63.28,63.32,63543.0,58.4316,58.4593,58.3947,58.4316,63543.0
2021-11-02 10:45:00,63.33,63.45,63.29,63.41,142155.0,58.4409,58.5516,58.404,58.5147,142155.0
2021-11-02 10:50:00,63.4,63.42,63.37,63.4,70787.0,58.5055,58.5239,58.4778,58.5055,70787.0
2021-11-02 10:55:00,63.4,63.56,63.4,63.55,98880.0,58.5055,58.6531,58.5055,58.6439,98880.0
2021-11-02 11:00:00,63.55,63.67,63.54,63.67,62124.0,58.6439,58.7546,58.6347,58.7546,62124.0
2021-11-02 11:05:00,63.67,63.76,63.66,63.76,50767.0,58.7546,58.8377,58.7454,58.8377,50767.0
2021-11-02 11:10:00,63.78,63.82,63.74,63.78,60974.0,58.8561,58.893,58.8192,58.8561,60974.0
2021-11-02 11:15:00,63.78,63.84,63.72,63.78,30367.0,58.8561,58.9115,58.8008,58.8561,30367.0
2021-11-02 11:20:00,63.79,63.81,63.72,63.74,41373.0,58.8654,58.8838,58.8008,58.8192,41373.0
2021-11-02 11:25:00,63.73,63.78,63.72,63.78,43586.0,58.81,58.8561,58.8008,58.8561,43586.0
2021-11-02 11:30:00,63.78,63.8,63.71,63.78,41947.0,58.8561,58.8746,58.7915,58.8561,41947.0
2021-11-02 11:35:00,63.79,63.79,63.74,63.75,31804.0,58.8654,58.8654,58.8192,58.8284,31804.0
2021-11-02 11:40:00,63.76,63.82,63.75,63.81,31568.0,58.8377,58.893,58.8284,58.8838,31568.0
2021-11-02 11:45:00,63.82,63.89,63.81,63.87,48500.0,58.893,58.9576,58.8838,58.9392,48500.0
2021-11-02 11:50:00,63.87,63.88,63.76,63.88,108764.0,58.9392,58.9484,58.8377,58.9484,108764.0
2021-11-02 11:55:00,63.88,63.92,63.8,63.81,30301.0,58.9484,58.9853,58.8746,58.8838,30301.0
2021-11-02 12:00:00,63.82,63.89,63.82,63.88,39378.0,58.893,58.9576,58.893,58.9484,39378.0
2021-11-02 12:05:00,63.89,63.91,63.81,63.85,21049.0,58.9576,58.9761,58.8838,58.9207,21049.0
2021-11-02 12:10:00,63.86,63.92,63.85,63.89,21154.0,58.93,58.9853,58.9207,58.9576,21154.0
2021-11-02 12:15:00,63.9,63.94,63.89,63.93,28987.0,58.9669,59.0038,58.9576,58.9945,28987.0
2021-11-02 12:20:00,63.94,63.97,63.91,63.96,13410.0,59.0038,59.0315,58.9761,59.0222,13410.0
2021-11-02 12:25:00,63.96,63.98,63.9,63.95,43410.0,59.0222,59.0407,58.9669,59.013,43410.0
2021-11-02 12:30:00,63.95,64.21,63.94,64.13,215954.0,59.013,59.2529,59.0038,59.1791,215954.0
2021-11-02 12:35:00,64.13,64.13,64.04,64.11,27759.0,59.1791,59.1791,59.0961,59.1607,27759.0
2021-11-02 12:40:00,64.12,64.12,64.01,64.05,26926.0,59.1699,59.1699,59.0684,59.1053,26926.0
2021-11-02 12:45:00,64.05,64.11,64.04,64.1,28858.0,59.1053,59.1607,59.0961,59.1514,28858.0
2021-11-02 12:50:00,64.12,64.13,64.1,64.12,26213.0,59.1699,59.1791,59.1514,59.1699,26213.0
2021-11-02 12:55:00,64.12,64.14,64.09,64.09,17347.0,59.1699,59.1883,59.1422,59.1422,17347.0
2021-11-02 13:00:00,64.11,64.11,64.07,64.09,11139.0,59.1607,59.1607,59.1237,59.1422,11139.0
2021-11-02 13:05:00,64.09,64.15,64.09,64.14,24590.0,59.1422,59.1976,59.1422,59.1883,24590.0
2021-11-02 13:10:00,64.13,64.15,64.12,64.13,9756.0,59.1791,59.1976,59.1699,59.1791,9756.0
2021-11-02 13:15:00,64.12,64.13,64.09,64.11,32066.0,59.1699,59.1791,59.1422,59.1607,32066.0
2021-11-02 13:20:00,64.11,64.12,64.09,64.1,18815.0,59.1607,59.1699,59.1422,59.1514,18815.0
2021-11-02 13:25:00,64.09,64.13,64.09,64.11,15728.0,59.1422,59.1791,59.1422,59.1607,15728.0
2021-11-02 13:30:00,64.12,64.13,64.09,64.1,17232.0,59.1699,59.1791,59.1422,59.1514,17232.0
2021-11-02 13:35:00,64.1,64.14,64.09,64.14,24029.0,59.1514,59.1883,59.1422,59.1883,24029.0
2021-11-02 13:40:00,64.14,64.15,64.07,64.08,32257.0,59.1883,59.1976,59.1237,59.133,32257.0
2021-11-02 13:45:00,64.08,64.09,64.0,64.03,38103.0,59.133,59.1422,59.0591,59.0868,38103.0
2021-11-02 13:50:00,64.03,64.06,64.02,64.05,14134.0,59.0868,59.1145,59.0776,59.1053,14134.0
2021-11-02 13:55:00,64.05,64.08,64.04,64.07,15612.0,59.1053,59.133,59.0961,59.1237,15612.0
2021-11-02 14:00:00,64.07,64.08,64.03,64.03,24828.0,59.1237,59.133,59.0868,59.0868,24828.0
2021-11-02 14:05:00,64.03,64.07,64.03,64.05,15497.0,59.0868,59.1237,59.0868,59.1053,15497.0
2021-11-02 14:10:00,64.06,64.06,64.03,64.03,26325.0,59.1145,59.1145,59.0868,59.0868,26325.0
2021-11-02 14:15:00,64.03,64.06,64.02,64.06,3987.0,59.0868,59.1145,59.0776,59.1145,3987.0
2021-11-02 14:20:00,64.06,64.1,64.01,64.01,36559.0,59.1145,59.1514,59.0684,59.0684,36559.0
2021-11-02 14:25:00,64.02,64.05,64.02,64.04,14056.0,59.0776,59.1053,59.0776,59.0961,14056.0
2021-11-02 14:30:00,64.05,64.06,64.01,64.02,14793.0,59.1053,59.1145,59.0684,59.0776,14793.0
2021-11-02 14:35:00,64.03,64.05,64.03,64.03,15349.0,59.0868,59.1053,59.0868,59.0868,15349.0
2021-11-02 14:40:00,64.03,64.04,64.01,64.01,16730.0,59.0868,59.0961,59.0684,59.0684,16730.0
2021-11-02 14:45:00,64.02,64.02,63.99,64.02,49580.0,59.0776,59.0776,59.0499,59.0776,49580.0
2021-11-02 14:50:00,64.03,64.03,63.99,64.0,13429.0,59.0868,59.0868,59.0499,59.0591,13429.0
2021-11-02 14:55:00,63.99,64.0,63.94,63.95,18121.0,59.0499,59.0591,59.0038,59.013,18121.0
2021-11-02 15:00:00,63.95,63.96,63.93,63.94,18045.0,59.013,59.0222,58.9945,59.0038,18045.0
2021-11-02 15:05:00,63.94,63.94,63.9,63.91,13003.0,59.0038,59.0038,58.9669,58.9761,13003.0
2021-11-02 15:10:00,63.9,63.92,63.89,63.9,45293.0,58.9669,58.9853,58.9576,58.9669,45293.0
2021-11-02 15:15:00,63.9,63.91,63.83,63.84,30189.0,58.9669,58.9761,58.9023,58.9115,30189.0
2021-11-02 15:20:00,63.83,63.83,63.78,63.79,25506.0,58.9023,58.9023,58.8561,58.8654,25506.0
2021-11-02 15:25:00,63.78,63.79,63.73,63.75,23700.0,58.8561,58.8654,58.81,58.8284,23700.0
2021-11-02 15:30:00,63.75,63.79,63.74,63.77,74000.0,58.8284,58.8654,58.8192,58.8469,74000.0
2021-11-02 15:35:00,63.76,63.78,63.75,63.76,86826.0,58.8377,58.8561,58.8284,58.8377,86826.0
2021-11-02 15:40:00,63.76,63.79,63.75,63.78,111691.0,58.8377,58.8654,58.8284,58.8561,111691.0
2021-11-02 15:45:00,63.79,63.82,63.78,63.8,131659.0,58.8654,58.893,58.8561,58.8746,131659.0
2021-11-02 15:50:00,63.8,63.8,63.61,63.62,126820.0,58.8746,58.8746,58.6993,58.7085,126820.0
2021-11-02 15:55:00,63.61,63.61,63.53,63.55,243943.0,58.6993,58.6993,58.6254,58.6439,243943.0
2021-11-03 09:30:00,63.97,63.99,63.83,63.95,130825.0,59.0315,59.0499,58.9023,59.013,130825.0
2021-11-03 09:35:00,63.94,64.07,63.91,64.05,39750.0,59.0038,59.1237,58.9761,59.1053,39750.0
2021-11-03 09:40:00,64.05,64.05,63.82,63.86,51457.0,59.1053,59.1053,58.893,58.93,51457.0
2021-11-03 09:45:00,63.86,63.94,63.74,63.75,37818.0,58.93,59.0038,58.8192,58.8284,37818.0
2021-11-03 09:50:00,63.75,63.81,63.71,63.75,33164.0,58.8284,58.8838,58.7915,58.8284,33164.0
2021-11-03 09:55:00,63.74,63.83,63.7,63.8,26285.0,58.8192,58.9023,58.7823,58.8746,26285.0
2021-11-03 10:00:00,63.79,63.81,63.65,63.7,40321.0,58.8654,58.8838,58.7362,58.7823,40321.0
2021-11-03 10:05:00,63.7,63.75,63.66,63.74,27601.0,58.7823,58.8284,58.7454,58.8192,27601.0
2021-11-03 10:10:00,63.75,63.86,63.75,63.84,26690.0,58.8284,58.93,58.8284,58.9115,26690.0
2021-11-03 10:15:00,63.84,63.87,63.8,63.83,30518.0,58.9115,58.9392,58.8746,58.9023,30518.0
2021-11-03 10:20:00,63.81,63.83,63.7,63.77,74862.0,58.8838,58.9023,58.7823,58.8469,74862.0
2021-11-03 10:25:00,63.78,63.92,63.77,63.9,48620.0,58.8561,58.9853,58.8469,58.9669,48620.0
2021-11-03 10:30:00,63.9,63.91,63.65,63.72,57785.0,58.9669,58.9761,58.7362,58.8008,57785.0
2021-11-03 10:35:00,63.73,63.87,63.67,63.85,47991.0,58.81,58.9392,58.7546,58.9207,47991.0
2021-11-03 10:40:00,63.84,63.84,63.59,63.59,216497.0,58.9115,58.9115,58.6808,58.6808,216497.0
2021-11-03 10:45:00,63.59,63.66,63.58,63.63,40211.0,58.6808,58.7454,58.6716,58.7177,40211.0
2021-11-03 10:50:00,63.62,63.67,63.51,63.54,56916.0,58.7085,58.7546,58.607,58.6347,56916.0
2021-11-03 10:55:00,63.54,63.64,63.49,63.62,40274.0,58.6347,58.7269,58.5885,58.7085,40274.0
2021-11-03 11:00:00,63.6,63.63,63.46,63.47,52747.0,58.69,58.7177,58.5608,58.5701,52747.0
2021-11-03 11:05:00,63.47,63.59,63.46,63.55,25009.0,58.5701,58.6808,58.5608,58.6439,25009.0
2021-11-03 11:10:00,63.55,63.57,63.47,63.48,34175.0,58.6439,58.6623,58.5701,58.5793,34175.0
2021-11-03 11:15:00,63.47,63.51,63.44,63.46,24048.0,58.5701,58.607,58.5424,58.5608,24048.0
2021-11-03 11:20:00,63.46,63.61,63.46,63.6,20467.0,58.5608,58.6993,58.5608,58.69,20467.0
2021-11-03 11:25:00,63.58,63.58,63.51,63.58,22992.0,58.6716,58.6716,58.607,58.6716,22992.0
2021-11-03 11:30:00,63.57,63.57,63.51,63.55,24353.0,58.6623,58.6623,58.607,58.6439,24353.0
2021-11-03 11:35:00,63.55,63.62,63.55,63.62,24979.0,58.6439,58.7085,58.6439,58.7085,24979.0
2021-11-03 11:40:00,63.62,63.69,63.59,63.67,36503.0,58.7085,58.7731,58.6808,58.7546,36503.0
2021-11-03 11:45:00,63.67,63.73,63.65,63.67,15693.0,58.7546,58.81,58.7362,58.7546,15693.0
2021-11-03 11:50:00,63.67,63.75,63.67,63.75,19930.0,58.7546,58.8284,58.7546,58.8284,19930.0
2021-11-03 11:55:00,63.75,63.78,63.72,63.72,19042.0,58.8284,58.8561,58.8008,58.8008,19042.0
2021-11-03 12:00:00,63.72,63.75,63.62,63.62,18776.0,58.8008,58.8284,58.7085,58.7085,18776.0
2021-11-03 12:05:00,63.61,63.7,63.59,63.7,12251.0,58.6993,58.7823,58.6808,58.7823,12251.0
2021-11-03 12:10:00,63.69,63.73,63.67,63.71,22273.0,58.7731,58.81,58.7546,58.7915,22273.0
2021-11-03 12:15:00,63.7,63.71,63.65,63.67,14054.0,58.7823,58.7915,58.7362,58.7546,14054.0
2021-11-03 12:20:00,63.67,63.71,63.66,63.69,13932.0,58.7546,58.7915,58.7454,58.7731,13932.0
2021-11-03 12:25:00,63.67,63.73,63.65,63.73,11664.0,58.7546,58.81,58.7362,58.81,11664.0
2021-11-03 12:30:00,63.72,63.72,63.63,63.71,51556.0,58.8008,58.8008,58.7177,58.7915,51556.0
2021-11-03 12:35:00,63.72,63.73,63.66,63.68,14904.0,58.8008,58.81,58.7454,58.7638,14904.0
2021-11-03 12:40:00,63.68,63.68,63.63,63.68,14532.0,58.7638,58.7638,58.7177,58.7638,14532.0
2021-11-03 12:45:00,63.68,63.69,63.65,63.66,18540.0,58.7638,58.7731,58.7362,58.7454,18540.0
2021-11-03 12:50:00,63.65,63.66,63.55,63.57,33417.0,58.7362,58.7454,58.6439,58.6623,33417.0
2021-11-03 12:55:00,63.57,63.6,63.56,63.6,31133.0,58.6623,58.69,58.6531,58.69,31133.0
2021-11-03 13:00:00,63.6,63.6,63.55,63.55,19091.0,58.69,58.69,58.6439,58.6439,19091.0
2021-11-03 13:05:00,63.55,63.56,63.54,63.55,22138.0,58.6439,58.6531,58.6347,58.6439,22138.0
2021-11-03 13:10:00,63.55,63.56,63.52,63.53,11704.0,58.6439,58.6531,58.6162,58.6254,11704.0
2021-11-03 13:15:00,63.54,63.55,63.52,63.53,8387.0,58.6347,58.6439,58.6162,58.6254,8387.0
2021-11-03 13:20:00,63.54,63.55,63.51,63.53,10617.0,58.6347,58.6439,58.607,58.6254,10617.0
2021-11-03 13:25:00,63.53,63.57,63.53,63.55,8592.0,58.6254,58.6623,58.6254,58.6439,8592.0
2021-11-03 13:30:00,63.55,63.56,63.54,63.55,3329.0,58.6439,58.6531,58.6347,58.6439,3329.0
2021-11-03 13:35:00,63.55,63.55,63.52,63.52,13181.0,58.6439,58.6439,58.6162,58.6162,13181.0
2021-11-03 13:40:00,63.53,63.59,63.51,63.57,17491.0,58.6254,58.6808,58.607,58.6623,17491.0
2021-11-03 13:45:00,63.56,63.57,63.55,63.56,10708.0,58.6531,58.6623,58.6439,58.6531,10708.0
2021-11-03 13:50:00,63.56,63.58,63.52,63.52,16333.0,58.6531,58.6716,58.6162,58.6162,16333.0
2021-11-03 13:55:00,63.52,63.58,63.51,63.53,32099.0,58.6162,58.6716,58.607,58.6254,32099.0
2021-11-03 14:00:00,63.54,63.68,63.53,63.62,20838.0,58.6347,58.7638,58.6254,58.7085,20838.0
2021-11-03 14:05:00,63.61,63.62,63.55,63.62,65744.0,58.6993,58.7085,58.6439,58.7085,65744.0
2021-11-03 14:10:00,63.61,63.61,63.5,63.51,57543.0,58.6993,58.6993,58.5977,58.607,57543.0
2021-11-03 14:15:00,63.51,63.59,63.49,63.58,17448.0,58.607,58.6808,58.5885,58.6716,17448.0
2021-11-03 14:20:00,63.57,63.61,63.56,63.6,9131.0,58.6623,58.6993,58.6531,58.69,9131.0
2021-11-03 14:25:00,63.6,63.62,63.54,63.55,28586.0,58.69,58.7085,58.6347,58.6439,28586.0
2021-11-03 14:30:00,63.55,63.57,63.49,63.53,35150.0,58.6439,58.6623,58.5885,58.6254,35150.0
2021-11-03 14:35:00,63.53,63.55,63.49,63.5,52705.0,58.6254,58.6439,58.5885,58.5977,52705.0
2021-11-03 14:40:00,63.5,63.53,63.46,63.52,31929.0,58.5977,58.6254,58.5608,58.6162,31929.0
2021-11-03 14:45:00,63.51,63.62,63.49,63.54,115627.0,58.607,58.7085,58.5885,58.6347,115627.0
2021-11-03 14:50:00,63.54,63.59,63.51,63.53,89340.0,58.6347,58.6808,58.607,58.6254,89340.0
2021-11-03 14:55:00,63.53,63.58,63.51,63.52,36895.0,58.6254,58.6716,58.607,58.6162,36895.0
2021-11-03 15:00:00,63.52,63.54,63.49,63.52,22761.0,58.6162,58.6347,58.5885,58.6162,22761.0
2021-11-03 15:05:00,63.52,63.57,63.49,63.56,13580.0,58.6162,58.6623,58.5885,58.6531,13580.0
2021-11-03 15:10:00,63.57,63.58,63.54,63.58,24082.0,58.6623,58.6716,58.6347,58.6716,24082.0
2021-11-03 15:15:00,63.58,63.58,63.52,63.53,17298.0,58.6716,58.6716,58.6162,58.6254,17298.0
2021-11-03 15:20:00,63.53,63.58,63.52,63.58,25394.0,58.6254,58.6716,58.6162,58.6716,25394.0
2021-11-03 15:25:00,63.57,63.58,63.52,63.57,18144.0,58.6623,58.6716,58.6162,58.6623,18144.0
2021-11-03 15:30:00,63.57,63.58,63.56,63.58,22917.0,58.6623,58.6716,58.6531,58.6716,22917.0
2021-11-03 15:35:00,63.58,63.61,63.57,63.6,50272.0,58.6716,58.6993,58.6623,58.69,50272.0
2021-11-03 15:40:00,63.6,63.69,63.59,63.69,46006.0,58.69,58.7731,58.6808,58.7731,46006.0
2021-11-03 15:45:00,63.68,63.76,63.65,63.76,102848.0,58.7638,58.8377,58.7362,58.8377,102848.0
2021-11-03 15:50:00,63.76,63.84,63.76,63.83,85952.0,58.8377,58.9115,58.8377,58.9023,85952.0
2021-11-03 15:55:00,63.83,63.87,63.8,63.82,99201.0,58.9023,58.9392,58.8746,58.893,99201.0
2021-11-04 09:30:00,63.79,63.82,63.65,63.75,134267.0,58.8654,58.893,58.7362,58.8284,134267.0
2021-11-04 09:35:00,63.76,63.99,63.75,63.82,140885.0,58.8377,59.0499,58.8284,58.893,140885.0
2021-11-04 09:40:00,63.81,63.97,63.8,63.88,219088.0,58.8838,59.0315,58.8746,58.9484,219088.0
2021-11-04 09:45:00,63.89,63.89,63.52,63.65,67772.0,58.9576,58.9576,58.6162,58.7362,67772.0
2021-11-04 09:50:00,63.66,63.79,63.66,63.77,26507.0,58.7454,58.8654,58.7454,58.8469,26507.0
2021-11-04 09:55:00,63.79,63.8,63.69,63.69,12775.0,58.8654,58.8746,58.7731,58.7731,12775.0
2021-11-04 10:00:00,63.69,63.69,63.57,63.58,24343.0,58.7731,58.7731,58.6623,58.6716,24343.0
2021-11-04 10:05:00,63.58,63.66,63.52,63.57,38108.0,58.6716,58.7454,58.6162,58.6623,38108.0
2021-11-04 10:10:00,63.57,63.8,63.57,63.77,22646.0,58.6623,58.8746,58.6623,58.8469,22646.0
2021-11-04 10:15:00,63.78,63.84,63.7,63.71,36496.0,58.8561,58.9115,58.7823,58.7915,36496.0
2021-11-04 10:20:00,63.7,63.8,63.7,63.74,29030.0,58.7823,58.8746,58.7823,58.8192,29030.0
2021-11-04 10:25:00,63.75,63.85,63.74,63.82,19751.0,58.8284,58.9207,58.8192,58.893,19751.0
2021-11-04 10:30:00,63.83,63.86,63.78,63.83,39549.0,58.9023,58.93,58.8561,58.9023,39549.0
2021-11-04 10:35:00,63.82,63.85,63.78,63.82,24212.0,58.893,58.9207,58.8561,58.893,24212.0
2021-11-04 10:40:00,63.82,63.9,63.75,63.81,35033.0,58.893,58.9669,58.8284,58.8838,35033.0
2021-11-04 10:45:00,63.82,63.85,63.74,63.75,17905.0,58.893,58.9207,58.8192,58.8284,17905.0
2021-11-04 10:50:00,63.76,63.78,63.71,63.76,10523.0,58.8377,58.8561,58.7915,58.8377,10523.0
2021-11-04 10:55:00,63.76,63.85,63.74,63.79,25285.0,58.8377,58.9207,58.8192,58.8654,25285.0
2021-11-04 11:00:00,63.8,63.8,63.73,63.76,23327.0,58.8746,58.8746,58.81,58.8377,23327.0
2021-11-04 11:05:00,63.78,63.86,63.76,63.85,40007.0,58.8561,58.93,58.8377,58.9207,40007.0
2021-11-04 11:10:00,63.83,63.84,63.74,63.75,39674.0,58.9023,58.9115,58.8192,58.8284,39674.0
2021-11-04 11:15:00,63.74,63.74,63.58,63.65,33382.0,58.8192,58.8192,58.6716,58.7362,33382.0
2021-11-04 11:20:00,63.65,63.77,63.63,63.75,38370.0,58.7362,58.8469,58.7177,58.8284,38370.0
2021-11-04 11:25:00,63.75,63.83,63.71,63.74,45352.0,58.8284,58.9023,58.7915,58.8192,45352.0
2021-11-04 11:30:00,63.74,63.78,63.72,63.77,25828.0,58.8192,58.8561,58.8008,58.8469,25828.0
2021-11-04 11:35:00,63.76,63.76,63.68,63.7,11712.0,58.8377,58.8377,58.7638,58.7823,11712.0
2021-11-04 11:40:00,63.7,63.71,63.65,63.66,20126.0,58.7823,58.7915,58.7362,58.7454,20126.0
2021-11-04 11:45:00,63.66,63.67,63.59,63.62,14104.0,58.7454,58.7546,58.6808,58.7085,14104.0
2021-11-04 11:50:00,63.62,63.66,63.62,63.66,25411.0,58.7085,58.7454,58.7085,58.7454,25411.0
2021-11-04 11:55:00,63.65,63.67,63.62,63.62,15022.0,58.7362,58.7546,58.7085,58.7085,15022.0
2021-11-04 12:00:00,63.62,63.63,63.55,63.58,21303.0,58.7085,58.7177,58.6439,58.6716,21303.0
2021-11-04 12:05:00,63.59,63.61,63.57,63.6,14002.0,58.6808,58.6993,58.6623,58.69,14002.0
2021-11-04 12:10:00,63.6,63.68,63.6,63.68,16377.0,58.69,58.7638,58.69,58.7638,16377.0
2021-11-04 12:15:00,63.68,63.71,63.66,63.68,11032.0,58.7638,58.7915,58.7454,58.7638,11032.0
2021-11-04 12:20:00,63.68,63.77,63.66,63.75,37002.0,58.7638,58.8469,58.7454,58.8284,37002.0
2021-11-04 12:25:00,63.75,63.77,63.72,63.75,20041.0,58.8284,58.8469,58.8008,58.8284,20041.0
2021-11-04 12:30:00,63.75,63.82,63.72,63.74,64821.0,58.8284,58.893,58.8008,58.8192,64821.0
2021-11-04 12:35:00,63.74,63.75,63.61,63.61,10561.0,58.8192,58.8284,58.6993,58.6993,10561.0
2021-11-04 12:40:00,63.61,63.65,63.59,63.59,22774.0,58.6993,58.7362,58.6808,58.6808,22774.0
2021-11-04 12:45:00,63.59,63.6,63.53,63.53,6570.0,58.6808,58.69,58.6254,58.6254,6570.0
2021-11-04 12:50:00,63.52,63.53,63.51,63.53,6736.0,58.6162,58.6254,58.607,58.6254,6736.0
2021-11-04 12:55:00,63.52,63.54,63.5,63.54,19037.0,58.6162,58.6347,58.5977,58.6347,19037.0
2021-11-04 13:00:00,63.54,63.6,63.53,63.59,9281.0,58.6347,58.69,58.6254,58.6808,9281.0
2021-11-04 13:05:00,63.59,63.62,63.57,63.62,5411.0,58.6808,58.7085,58.6623,58.7085,5411.0
2021-11-04 13:10:00,63.63,63.65,63.62,63.64,7024.0,58.7177,58.7362,58.7085,58.7269,7024.0
2021-11-04 13:15:00,63.64,63.69,63.64,63.69,10768.0,58.7269,58.7731,58.7269,58.7731,10768.0
2021-11-04 13:20:00,63.69,63.7,63.65,63.66,9912.0,58.7731,58.7823,58.7362,58.7454,9912.0
2021-11-04 13:25:00,63.66,63.66,63.64,63.66,3873.0,58.7454,58.7454,58.7269,58.7454,3873.0
2021-11-04 13:30:00,63.65,63.65,63.62,63.64,5558.0,58.7362,58.7362,58.7085,58.7269,5558.0
2021-11-04 13:35:00,63.63,63.64,63.61,63.62,11255.0,58.7177,58.7269,58.6993,58.7085,11255.0
2021-11-04 13:40:00,63.62,63.64,63.59,63.6,8412.0,58.7085,58.7269,58.6808,58.69,8412.0
2021-11-04 13:45:00,63.6,63.63,63.59,63.59,13533.0,58.69,58.7177,58.6808,58.6808,13533.0
2021-11-04 13:50:00,63.59,63.64,63.59,63.64,6487.0,58.6808,58.7269,58.6808,58.7269,6487.0
2021-11-04 13:55:00,63.64,63.66,63.62,63.66,11629.0,58.7269,58.7454,58.7085,58.7454,11629.0
2021-11-04 14:00:00,63.65,63.65,63.6,63.6,7510.0,58.7362,58.7362,58.69,58.69,7510.0
2021-11-04 14:05:00,63.61,63.61,63.57,63.58,7531.0,58.6993,58.6993,58.6623,58.6716,7531.0
2021-11-04 14:10:00,63.58,63.62,63.58,63.62,11149.0,58.6716,58.7085,58.6716,58.7085,11149.0
2021-11-04 14:15:00,63.62,63.65,63.61,63.65,15141.0,58.7085,58.7362,58.6993,58.7362,15141.0
2021-11-04 14:20:00,63.65,63.67,63.64,63.66,8746.0,58.7362,58.7546,58.7269,58.7454,8746.0
2021-11-04 14:25:00,63.65,63.66,63.63,63.66,12949.0,58.7362,58.7454,58.7177,58.7454,12949.0
2021-11-04 14:30:00,63.66,63.67,63.64,63.65,10052.0,58.7454,58.7546,58.7269,58.7362,10052.0
2021-11-04 14:35:00,63.65,63.66,63.64,63.65,5482.0,58.7362,58.7454,58.7269,58.7362,5482.0
2021-11-04 14:40:00,63.65,63.66,63.64,63.64,7794.0,58.7362,58.7454,58.7269,58.7269,7794.0
2021-11-04 14:45:00,63.64,63.66,63.63,63.65,9009.0,58.7269,58.7454,58.7177,58.7362,9009.0
2021-11-04 14:50:00,63.66,63.72,63.66,63.7,14406.0,58.7454,58.8008,58.7454,58.7823,14406.0
2021-11-04 14:55:00,63.7,63.7,63.68,63.69,6820.0,58.7823,58.7823,58.7638,58.7731,6820.0
2021-11-04 15:00:00,63.69,63.71,63.67,63.68,14709.0,58.7731,58.7915,58.7546,58.7638,14709.0
2021-11-04 15:05:00,63.68,63.69,63.63,63.65,29394.0,58.7638,58.7731,58.7177,58.7362,29394.0
2021-11-04 15:10:00,63.65,63.67,63.62,63.66,102754.0,58.7362,58.7546,58.7085,58.7454,102754.0
2021-11-04 15:15:00,63.66,63.66,63.62,63.65,18571.0,58.7454,58.7454,58.7085,58.7362,18571.0
2021-11-04 15:20:00,63.65,63.66,63.62,63.64,11454.0,58.7362,58.7454,58.7085,58.7269,11454.0
2021-11-04 15:25:00,63.64,63.67,63.63,63.65,22685.0,58.7269,58.7546,58.7177,58.7362,22685.0
2021-11-04 15:30:00,63.65,63.72,63.65,63.7,32834.0,58.7362,58.8008,58.7362,58.7823,32834.0
2021-11-04 15:35:00,63.7,63.74,63.69,63.74,32283.0,58.7823,58.8192,58.7731,58.8192,32283.0
2021-11-04 15:40:00,63.74,63.75,63.7,63.74,24213.0,58.8192,58.8284,58.7823,58.8192,24213.0
2021-11-04 15:45:00,63.74,63.77,63.73,63.75,32402.0,58.8192,58.8469,58.81,58.8284,32402.0
2021-11-04 15:50:00,63.75,63.8,63.75,63.79,39609.0,58.8284,58.8746,58.8284,58.8654,39609.0
2021-11-04 15:55:00,63.79,63.83,63.78,63.82,74087.0,58.8654,58.9023,58.8561,58.893,74087.0
2021-11-05 09:30:00,62.8,62.82,62.23,62.5,315594.0,57.9518,57.9702,57.4258,57.6749,315594.0
2021-11-05 09:35:00,62.52,62.53,62.33,62.51,125017.0,57.6934,57.7026,57.5181,57.6842,125017.0
2021-11-05 09:40:00,62.52,62.7,62.48,62.62,100215.0,57.6934,57.8595,57.6565,57.7857,100215.0
2021-11-05 09:45:00,62.62,62.84,62.59,62.84,47630.0,57.7857,57.9887,57.758,57.9887,47630.0
2021-11-05 09:50:00,62.87,62.97,62.8,62.96,74285.0,58.0164,58.1087,57.9518,58.0994,74285.0
2021-11-05 09:55:00,62.98,63.03,62.83,62.84,92022.0,58.1179,58.164,57.9795,57.9887,92022.0
2021-11-05 10:00:00,62.84,62.93,62.74,62.87,46899.0,57.9887,58.0717,57.8964,58.0164,46899.0
2021-11-05 10:05:00,62.85,62.86,62.78,62.79,27123.0,57.9979,58.0072,57.9333,57.9426,27123.0
2021-11-05 10:10:00,62.8,62.8,62.71,62.75,20929.0,57.9518,57.9518,57.8687,57.9056,20929.0
2021-11-05 10:15:00,62.75,62.82,62.69,62.78,31316.0,57.9056,57.9702,57.8503,57.9333,31316.0
2021-11-05 10:20:00,62.79,62.89,62.78,62.83,33920.0,57.9426,58.0348,57.9333,57.9795,33920.0
2021-11-05 10:25:00,62.82,62.92,62.76,62.9,38053.0,57.9702,58.0625,57.9149,58.0441,38053.0
2021-11-05 10:30:00,62.9,62.93,62.7,62.74,97654.0,58.0441,58.0717,57.8595,57.8964,97654.0
2021-11-05 10:35:00,62.74,62.88,62.7,62.86,47321.0,57.8964,58.0256,57.8595,58.0072,47321.0
2021-11-05 10:40:00,62.86,63.0,62.85,62.99,46005.0,58.0072,58.1363,57.9979,58.1271,46005.0
2021-11-05 10:45:00,62.99,62.99,62.87,62.9,42696.0,58.1271,58.1271,58.0164,58.0441,42696.0
2021-11-05 10:50:00,62.9,62.98,62.89,62.91,47837.0,58.0441,58.1179,58.0348,58.0533,47837.0
2021-11-05 10:55:00,62.89,62.93,62.84,62.86,17440.0,58.0348,58.0717,57.9887,58.0072,17440.0
2021-11-05 11:00:00,62.87,62.9,62.82,62.83,15520.0,58.0164,58.0441,57.9702,57.9795,15520.0
2021-11-05 11:05:00,62.82,62.84,62.72,62.74,30302.0,57.9702,57.9887,57.878,57.8964,30302.0
2021-11-05 11:10:00,62.73,62.81,62.7,62.7,48758.0,57.8872,57.961,57.8595,57.8595,48758.0
2021-11-05 11:15:00,62.7,62.74,62.65,62.73,19951.0,57.8595,57.8964,57.8134,57.8872,19951.0
2021-11-05 11:20:00,62.74,62.78,62.71,62.75,13632.0,57.8964,57.9333,57.8687,57.9056,13632.0
2021-11-05 11:25:00,62.75,62.76,62.67,62.69,11977.0,57.9056,57.9149,57.8318,57.8503,11977.0
2021-11-05 11:30:00,62.68,62.79,62.68,62.79,162262.0,57.841,57.9426,57.841,57.9426,162262.0
2021-11-05 11:35:00,62.79,62.79,62.65,62.66,34890.0,57.9426,57.9426,57.8134,57.8226,34890.0
2021-11-05 11:40:00,62.64,62.68,62.62,62.65,40234.0,57.8041,57.841,57.7857,57.8134,40234.0
2021-11-05 11:45:00,62.65,62.71,62.63,62.68,54827.0,57.8134,57.8687,57.7949,57.841,54827.0
2021-11-05 11:50:00,62.68,62.72,62.67,62.69,28070.0,57.841,57.878,57.8318,57.8503,28070.0
2021-11-05 11:55:00,62.68,62.71,62.56,62.57,23638.0,57.841,57.8687,57.7303,57.7395,23638.0
2021-11-05 12:00:00,62.58,62.58,62.51,62.57,39104.0,57.7488,57.7488,57.6842,57.7395,39104.0
2021-11-05 12:05:00,62.58,62.59,62.54,62.57,19304.0,57.7488,57.758,57.7119,57.7395,19304.0
2021-11-05 12:10:00,62.57,62.63,62.56,62.6,18893.0,57.7395,57.7949,57.7303,57.7672,18893.0
2021-11-05 12:15:00,62.59,62.67,62.59,62.66,18035.0,57.758,57.8318,57.758,57.8226,18035.0
2021-11-05 12:20:00,62.67,62.68,62.65,62.66,16041.0,57.8318,57.841,57.8134,57.8226,16041.0
2021-11-05 12:25:00,62.65,62.73,62.65,62.73,18398.0,57.8134,57.8872,57.8134,57.8872,18398.0
2021-11-05 12:30:00,62.73,62.78,62.7,62.73,28058.0,57.8872,57.9333,57.8595,57.8872,28058.0
2021-11-05 12:35:00,62.73,62.76,62.71,62.72,16328.0,57.8872,57.9149,57.8687,57.878,16328.0
2021-11-05 12:40:00,62.72,62.76,62.71,62.72,18759.0,57.878,57.9149,57.8687,57.878,18759.0
2021-11-05 12:45:00,62.72,62.75,62.58,62.58,17336.0,57.878,57.9056,57.7488,57.7488,17336.0
2021-11-05 12:50:00,62.58,62.64,62.56,62.64,8124.0,57.7488,57.8041,57.7303,57.8041,8124.0
2021-11-05 12:55:00,62.65,62.65,62.6,62.61,11735.0,57.8134,57.8134,57.7672,57.7765,11735.0
2021-11-05 13:00:00,62.61,62.67,62.61,62.65,8525.0,57.7765,57.8318,57.7765,57.8134,8525.0
2021-11-05 13:05:00,62.64,62.64,62.54,62.54,9960.0,57.8041,57.8041,57.7119,57.7119,9960.0
2021-11-05 13:10:00,62.54,62.54,62.45,62.46,11508.0,57.7119,57.7119,57.6288,57.638,11508.0
2021-11-05 13:15:00,62.45,62.46,62.43,62.45,18249.0,57.6288,57.638,57.6103,57.6288,18249.0
2021-11-05 13:20:00,62.45,62.49,62.41,62.42,16808.0,57.6288,57.6657,57.5919,57.6011,16808.0
2021-11-05 13:25:00,62.42,62.44,62.39,62.41,13710.0,57.6011,57.6196,57.5734,57.5919,13710.0
2021-11-05 13:30:00,62.42,62.48,62.41,62.42,22130.0,57.6011,57.6565,57.5919,57.6011,22130.0
2021-11-05 13:35:00,62.42,62.47,62.38,62.45,36024.0,57.6011,57.6473,57.5642,57.6288,36024.0
2021-11-05 13:40:00,62.45,62.45,62.41,62.45,9536.0,57.6288,57.6288,57.5919,57.6288,9536.0
2021-11-05 13:45:00,62.44,62.54,62.43,62.52,14260.0,57.6196,57.7119,57.6103,57.6934,14260.0
2021-11-05 13:50:00,62.5,62.55,62.5,62.55,11131.0,57.6749,57.7211,57.6749,57.7211,11131.0
2021-11-05 13:55:00,62.55,62.61,62.53,62.6,14108.0,57.7211,57.7765,57.7026,57.7672,14108.0
2021-11-05 14:00:00,62.6,62.64,62.59,62.63,19306.0,57.7672,57.8041,57.758,57.7949,19306.0
2021-11-05 14:05:00,62.62,62.67,62.62,62.67,16900.0,57.7857,57.8318,57.7857,57.8318,16900.0
2021-11-05 14:10:00,62.67,62.72,62.65,62.72,11707.0,57.8318,57.878,57.8134,57.878,11707.0
2021-11-05 14:15:00,62.73,62.75,62.69,62.73,27094.0,57.8872,57.9056,57.8503,57.8872,27094.0
2021-11-05 14:20:00,62.72,62.72,62.64,62.65,19130.0,57.878,57.878,57.8041,57.8134,19130.0
2021-11-05 14:25:00,62.65,62.69,62.62,62.67,14642.0,57.8134,57.8503,57.7857,57.8318,14642.0
2021-11-05 14:30:00,62.67,62.75,62.65,62.72,13155.0,57.8318,57.9056,57.8134,57.878,13155.0
2021-11-05 14:35:00,62.71,62.75,62.7,62.75,15278.0,57.8687,57.9056,57.8595,57.9056,15278.0
2021-11-05 14:40:00,62.75,62.77,62.73,62.77,22761.0,57.9056,57.9241,57.8872,57.9241,22761.0
2021-11-05 14:45:00,62.77,62.82,62.75,62.78,22089.0,57.9241,57.9702,57.9056,57.9333,22089.0
2021-11-05 14:50:00,62.78,62.79,62.74,62.74,16134.0,57.9333,57.9426,57.8964,57.8964,16134.0
2021-11-05 14:55:00,62.75,62.77,62.74,62.75,9099.0,57.9056,57.9241,57.8964,57.9056,9099.0
2021-11-05 15:00:00,62.76,62.79,62.72,62.79,22702.0,57.9149,57.9426,57.878,57.9426,22702.0
2021-11-05 15:05:00,62.78,62.81,62.75,62.8,18829.0,57.9333,57.961,57.9056,57.9518,18829.0
2021-11-05 15:10:00,62.8,62.85,62.8,62.81,19073.0,57.9518,57.9979,57.9518,57.961,19073.0
2021-11-05 15:15:00,62.8,62.87,62.8,62.85,52188.0,57.9518,58.0164,57.9518,57.9979,52188.0
2021-11-05 15:20:00,62.85,62.93,62.83,62.92,71120.0,57.9979,58.0717,57.9795,58.0625,71120.0
2021-11-05 15:25:00,62.91,62.94,62.89,62.91,49505.0,58.0533,58.081,58.0348,58.0533,49505.0
2021-11-05 15:30:00,62.91,63.05,62.89,63.04,69105.0,58.0533,58.1825,58.0348,58.1733,69105.0
2021-11-05 15:35:00,63.04,63.14,63.03,63.13,121498.0,58.1733,58.2655,58.164,58.2563,121498.0
2021-11-05 15:40:00,63.13,63.13,63.04,63.05,76464.0,58.2563,58.2563,58.1733,58.1825,76464.0
2021-11-05 15:45:00,63.05,63.09,62.97,62.99,113921.0,58.1825,58.2194,58.1087,58.1271,113921.0
2021-11-05 15:50:00,62.99,63.09,62.99,63.09,94813.0,58.1271,58.2194,58.1271,58.2194,94813.0
2021-11-05 15:55:00,63.09,63.12,63.07,63.09,132589.0,58.2194,58.2471,58.2009,58.2194,132589.0
2021-11-08 09:30:00,63.66,63.68,63.38,63.38,198175.0,58.7454,58.7638,58.487,58.487,198175.0
2021-11-08 09:35:00,63.38,63.55,63.3,63.54,69824.0,58.487,58.6439,58.4132,58.6347,69824.0
2021-11-08 09:40:00,63.54,63.55,63.14,63.14,129711.0,58.6347,58.6439,58.2655,58.2655,129711.0
2021-11-08 09:45:00,63.14,63.36,63.12,63.34,51624.0,58.2655,58.4686,58.2471,58.4501,51624.0
2021-11-08 09:50:00,63.36,63.47,63.33,63.46,71091.0,58.4686,58.5701,58.4409,58.5608,71091.0
2021-11-08 09:55:00,63.46,63.75,63.45,63.72,99154.0,58.5608,58.8284,58.5516,58.8008,99154.0
2021-11-08 10:00:00,63.72,63.76,63.61,63.66,58478.0,58.8008,58.8377,58.6993,58.7454,58478.0
2021-11-08 10:05:00,63.66,63.66,63.5,63.57,85818.0,58.7454,58.7454,58.5977,58.6623,85818.0
2021-11-08 10:10:00,63.58,63.63,63.53,63.58,86442.0,58.6716,58.7177,58.6254,58.6716,86442.0
2021-11-08 10:15:00,63.58,63.72,63.54,63.7,94343.0,58.6716,58.8008,58.6347,58.7823,94343.0
2021-11-08 10:20:00,63.7,63.86,63.69,63.84,70131.0,58.7823,58.93,58.7731,58.9115,70131.0
2021-11-08 10:25:00,63.83,63.83,63.71,63.76,57768.0,58.9023,58.9023,58.7915,58.8377,57768.0
2021-11-08 10:30:00,63.76,63.87,63.72,63.79,42333.0,58.8377,58.9392,58.8008,58.8654,42333.0
2021-11-08 10:35:00,63.79,63.83,63.73,63.77,51657.0,58.8654,58.9023,58.81,58.8469,51657.0
2021-11-08 10:40:00,63.77,63.79,63.71,63.74,73362.0,58.8469,58.8654,58.7915,58.8192,73362.0
2021-11-08 10:45:00,63.74,63.76,63.63,63.65,80234.0,58.8192,58.8377,58.7177,58.7362,80234.0
2021-11-08 10:50:00,63.64,63.66,63.56,63.59,62546.0,58.7269,58.7454,58.6531,58.6808,62546.0
2021-11-08 10:55:00,63.58,63.61,63.53,63.55,54469.0,58.6716,58.6993,58.6254,58.6439,54469.0
2021-11-08 11:00:00,63.55,63.58,63.51,63.53,66690.0,58.6439,58.6716,58.607,58.6254,66690.0
2021-11-08 11:05:00,63.54,63.54,63.37,63.37,65483.0,58.6347,58.6347,58.4778,58.4778,65483.0
2021-11-08 11:10:00,63.35,63.37,63.29,63.33,49378.0,58.4593,58.4778,58.404,58.4409,49378.0
2021-11-08 11:15:00,63.33,63.35,63.28,63.31,38698.0,58.4409,58.4593,58.3947,58.4224,38698.0
2021-11-08 11:20:00,63.31,63.31,63.26,63.29,51831.0,58.4224,58.4224,58.3763,58.404,51831.0
2021-11-08 11:25:00,63.28,63.31,63.23,63.25,69172.0,58.3947,58.4224,58.3486,58.367,69172.0
2021-11-08 11:30:00,63.25,63.25,63.18,63.19,32629.0,58.367,58.367,58.3024,58.3117,32629.0
2021-11-08 11:35:00,63.19,63.19,63.15,63.17,20419.0,58.3117,58.3117,58.2748,58.2932,20419.0
2021-11-08 11:40:00,63.18,63.18,63.13,63.14,11706.0,58.3024,58.3024,58.2563,58.2655,11706.0
2021-11-08 11:45:00,63.13,63.18,63.11,63.16,15744.0,58.2563,58.3024,58.2379,58.284,15744.0
2021-11-08 11:50:00,63.17,63.21,63.16,63.21,16533.0,58.2932,58.3301,58.284,58.3301,16533.0
2021-11-08 11:55:00,63.21,63.21,63.17,63.18,10585.0,58.3301,58.3301,58.2932,58.3024,10585.0
2021-11-08 12:00:00,63.17,63.21,63.16,63.21,11854.0,58.2932,58.3301,58.284,58.3301,11854.0
2021-11-08 12:05:00,63.22,63.25,63.18,63.18,10052.0,58.3394,58.367,58.3024,58.3024,10052.0
2021-11-08 12:10:00,63.18,63.18,63.08,63.13,18807.0,58.3024,58.3024,58.2102,58.2563,18807.0
2021-11-08 12:15:00,63.13,63.15,63.11,63.11,29887.0,58.2563,58.2748,58.2379,58.2379,29887.0
2021-11-08 12:20:00,63.12,63.17,63.11,63.13,21354.0,58.2471,58.2932,58.2379,58.2563,21354.0
2021-11-08 12:25:00,63.13,63.15,63.11,63.15,19649.0,58.2563,58.2748,58.2379,58.2748,19649.0
2021-11-08 12:30:00,63.16,63.24,63.13,63.23,14068.0,58.284,58.3578,58.2563,58.3486,14068.0
2021-11-08 12:35:00,63.22,63.24,63.18,63.19,12776.0,58.3394,58.3578,58.3024,58.3117,12776.0
2021-11-08 12:40:00,63.19,63.22,63.17,63.18,11009.0,58.3117,58.3394,58.2932,58.3024,11009.0
2021-11-08 12:45:00,63.19,63.21,63.17,63.2,23762.0,58.3117,58.3301,58.2932,58.3209,23762.0
2021-11-08 12:50:00,63.2,63.21,63.17,63.2,16036.0,58.3209,58.3301,58.2932,58.3209,16036.0
2021-11-08 12:55:00,63.19,63.21,63.17,63.21,17845.0,58.3117,58.3301,58.2932,58.3301,17845.0
2021-11-08 13:00:00,63.2,63.21,63.18,63.2,12679.0,58.3209,58.3301,58.3024,58.3209,12679.0
2021-11-08 13:05:00,63.19,63.2,63.17,63.17,12772.0,58.3117,58.3209,58.2932,58.2932,12772.0
2021-11-08 13:10:00,63.16,63.21,63.15,63.19,13158.0,58.284,58.3301,58.2748,58.3117,13158.0
2021-11-08 13:15:00,63.19,63.19,63.15,63.17,11977.0,58.3117,58.3117,58.2748,58.2932,11977.0
2021-11-08 13:20:00,63.18,63.19,63.15,63.16,32597.0,58.3024,58.3117,58.2748,58.284,32597.0
2021-11-08 13:25:00,63.16,63.17,63.14,63.14,28551.0,58.284,58.2932,58.2655,58.2655,28551.0
2021-11-08 13:30:00,63.14,63.16,63.12,63.15,41087.0,58.2655,58.284,58.2471,58.2748,41087.0
2021-11-08 13:35:00,63.15,63.15,63.12,63.13,25537.0,58.2748,58.2748,58.2471,58.2563,25537.0
2021-11-08 13:40:00,63.13,63.14,63.11,63.12,56802.0,58.2563,58.2655,58.2379,58.2471,56802.0
2021-11-08 13:45:00,63.12,63.13,63.11,63.13,26197.0,58.2471,58.2563,58.2379,58.2563,26197.0
2021-11-08 13:50:00,63.13,63.13,63.1,63.12,52185.0,58.2563,58.2563,58.2286,58.2471,52185.0
2021-11-08 13:55:00,63.12,63.14,63.09,63.14,43343.0,58.2471,58.2655,58.2194,58.2655,43343.0
2021-11-08 14:00:00,63.14,63.14,63.12,63.12,44125.0,58.2655,58.2655,58.2471,58.2471,44125.0
2021-11-08 14:05:00,63.12,63.14,63.11,63.13,35534.0,58.2471,58.2655,58.2379,58.2563,35534.0
2021-11-08 14:10:00,63.13,63.13,63.11,63.12,50325.0,58.2563,58.2563,58.2379,58.2471,50325.0
2021-11-08 14:15:00,63.12,63.12,63.06,63.07,24171.0,58.2471,58.2471,58.1917,58.2009,24171.0
2021-11-08 14:20:00,63.08,63.08,63.04,63.05,32053.0,58.2102,58.2102,58.1733,58.1825,32053.0
2021-11-08 14:25:00,63.05,63.05,63.03,63.05,27216.0,58.1825,58.1825,58.164,58.1825,27216.0
2021-11-08 14:30:00,63.05,63.09,63.04,63.08,37470.0,58.1825,58.2194,58.1733,58.2102,37470.0
2021-11-08 14:35:00,63.08,63.09,63.06,63.07,12737.0,58.2102,58.2194,58.1917,58.2009,12737.0
2021-11-08 14:40:00,63.07,63.08,63.03,63.06,35930.0,58.2009,58.2102,58.164,58.1917,35930.0
2021-11-08 14:45:00,63.05,63.11,63.04,63.1,32456.0,58.1825,58.2379,58.1733,58.2286,32456.0
2021-11-08 14:50:00,63.1,63.11,63.07,63.07,8747.0,58.2286,58.2379,58.2009,58.2009,8747.0
2021-11-08 14:55:00,63.08,63.08,63.04,63.05,17029.0,58.2102,58.2102,58.1733,58.1825,17029.0
2021-11-08 15:00:00,63.05,63.08,63.04,63.04,49199.0,58.1825,58.2102,58.1733,58.1733,49199.0
2021-11-08 15:05:00,63.03,63.04,62.99,63.0,44454.0,58.164,58.1733,58.1271,58.1363,44454.0
2021-11-08 15:10:00,63.0,63.02,62.97,62.98,23976.0,58.1363,58.1548,58.1087,58.1179,23976.0
2021-11-08 15:15:00,62.99,63.05,62.98,63.03,34498.0,58.1271,58.1825,58.1179,58.164,34498.0
2021-11-08 15:20:00,63.04,63.05,62.99,63.03,48769.0,58.1733,58.1825,58.1271,58.164,48769.0
2021-11-08 15:25:00,63.04,63.04,63.01,63.04,23468.0,58.1733,58.1733,58.1456,58.1733,23468.0
2021-11-08 15:30:00,63.04,63.05,62.99,63.0,71610.0,58.1733,58.1825,58.1271,58.1363,71610.0
2021-11-08 15:35:00,63.0,63.05,62.99,63.04,54792.0,58.1363,58.1825,58.1271,58.1733,54792.0
2021-11-08 15:40:00,63.05,63.05,63.02,63.04,41446.0,58.1825,58.1825,58.1548,58.1733,41446.0
2021-11-08 15:45:00,63.04,63.04,62.99,63.0,67763.0,58.1733,58.1733,58.1271,58.1363,67763.0
2021-11-08 15:50:00,63.0,63.04,63.0,63.02,228881.0,58.1363,58.1733,58.1363,58.1548,228881.0
2021-11-08 15:55:00,63.01,63.03,62.98,63.0,150322.0,58.1456,58.164,58.1179,58.1363,150322.0
2021-11-09 09:30:00,62.94,62.97,62.67,62.77,110395.0,58.081,58.1087,57.8318,57.9241,110395.0
2021-11-09 09:35:00,62.76,62.76,62.64,62.67,25731.0,57.9149,57.9149,57.8041,57.8318,25731.0
2021-11-09 09:40:00,62.67,62.89,62.58,62.83,48846.0,57.8318,58.0348,57.7488,57.9795,48846.0
2021-11-09 09:45:00,62.85,62.87,62.79,62.86,32033.0,57.9979,58.0164,57.9426,58.0072,32033.0
2021-11-09 09:50:00,62.85,62.93,62.81,62.85,37154.0,57.9979,58.0717,57.961,57.9979,37154.0
2021-11-09 09:55:00,62.85,62.98,62.85,62.88,35068.0,57.9979,58.1179,57.9979,58.0256,35068.0
2021-11-09 10:00:00,62.88,62.99,62.81,62.88,64917.0,58.0256,58.1271,57.961,58.0256,64917.0
2021-11-09 10:05:00,62.89,62.93,62.82,62.84,21552.0,58.0348,58.0717,57.9702,57.9887,21552.0
2021-11-09 10:10:00,62.84,62.95,62.82,62.84,36123.0,57.9887,58.0902,57.9702,57.9887,36123.0
2021-11-09 10:15:00,62.84,62.9,62.84,62.86,33816.0,57.9887,58.0441,57.9887,58.0072,33816.0
2021-11-09 10:20:00,62.87,62.99,62.87,62.99,29863.0,58.0164,58.1271,58.0164,58.1271,29863.0
2021-11-09 10:25:00,62.98,62.98,62.79,62.86,19498.0,58.1179,58.1179,57.9426,58.0072,19498.0
2021-11-09 10:30:00,62.86,62.93,62.81,62.82,33482.0,58.0072,58.0717,57.961,57.9702,33482.0
2021-11-09 10:35:00,62.81,62.89,62.79,62.88,60592.0,57.961,58.0348,57.9426,58.0256,60592.0
2021-11-09 10:40:00,62.88,62.97,62.88,62.92,46469.0,58.0256,58.1087,58.0256,58.0625,46469.0
2021-11-09 10:45:00,62.91,62.92,62.83,62.87,36175.0,58.0533,58.0625,57.9795,58.0164,36175.0
2021-11-09 10:50:00,62.87,62.9,62.83,62.84,23746.0,58.0164,58.0441,57.9795,57.9887,23746.0
2021-11-09 10:55:00,62.84,62.88,62.82,62.83,56940.0,57.9887,58.0256,57.9702,57.9795,56940.0
2021-11-09 11:00:00,62.83,62.88,62.79,62.85,32464.0,57.9795,58.0256,57.9426,57.9979,32464.0
2021-11-09 11:05:00,62.84,62.87,62.8,62.84,34786.0,57.9887,58.0164,57.9518,57.9887,34786.0
2021-11-09 11:10:00,62.85,62.85,62.76,62.81,23420.0,57.9979,57.9979,57.9149,57.961,23420.0
2021-11-09 11:15:00,62.81,62.82,62.72,62.77,47369.0,57.961,57.9702,57.878,57.9241,47369.0
2021-11-09 11:20:00,62.77,62.78,62.7,62.78,19201.0,57.9241,57.9333,57.8595,57.9333,19201.0
2021-11-09 11:25:00,62.78,62.79,62.68,62.68,20375.0,57.9333,57.9426,57.841,57.841,20375.0
2021-11-09 11:30:00,62.68,62.8,62.6,62.8,134558.0,57.841,57.9518,57.7672,57.9518,134558.0
2021-11-09 11:35:00,62.8,62.83,62.75,62.79,83773.0,57.9518,57.9795,57.9056,57.9426,83773.0
2021-11-09 11:40:00,62.78,62.83,62.77,62.83,22548.0,57.9333,57.9795,57.9241,57.9795,22548.0
2021-11-09 11:45:00,62.83,62.86,62.83,62.85,31074.0,57.9795,58.0072,57.9795,57.9979,31074.0
2021-11-09 11:50:00,62.85,62.85,62.8,62.82,10190.0,57.9979,57.9979,57.9518,57.9702,10190.0
2021-11-09 11:55:00,62.83,62.83,62.78,62.83,27451.0,57.9795,57.9795,57.9333,57.9795,27451.0
2021-11-09 12:00:00,62.83,62.9,62.79,62.9,34742.0,57.9795,58.0441,57.9426,58.0441,34742.0
2021-11-09 12:05:00,62.89,62.89,62.82,62.83,14517.0,58.0348,58.0348,57.9702,57.9795,14517.0
2021-11-09 12:10:00,62.84,62.9,62.83,62.85,28344.0,57.9887,58.0441,57.9795,57.9979,28344.0
2021-11-09 12:15:00,62.85,62.88,62.82,62.87,44627.0,57.9979,58.0256,57.9702,58.0164,44627.0
2021-11-09 12:20:00,62.87,62.87,62.83,62.84,20256.0,58.0164,58.0164,57.9795,57.9887,20256.0
2021-11-09 12:25:00,62.85,62.85,62.82,62.83,13732.0,57.9979,57.9979,57.9702,57.9795,13732.0
2021-11-09 12:30:00,62.82,62.83,62.79,62.8,16819.0,57.9702,57.9795,57.9426,57.9518,16819.0
2021-11-09 12:35:00,62.8,62.86,62.8,62.84,19116.0,57.9518,58.0072,57.9518,57.9887,19116.0
2021-11-09 12:40:00,62.84,62.84,62.78,62.83,54954.0,57.9887,57.9887,57.9333,57.9795,54954.0
2021-11-09 12:45:00,62.83,62.83,62.77,62.79,47311.0,57.9795,57.9795,57.9241,57.9426,47311.0
2021-11-09 12:50:00,62.79,62.82,62.78,62.8,19763.0,57.9426,57.9702,57.9333,57.9518,19763.0
2021-11-09 12:55:00,62.8,62.81,62.75,62.79,9784.0,57.9518,57.961,57.9056,57.9426,9784.0
2021-11-09 13:00:00,62.79,62.82,62.77,62.82,16301.0,57.9426,57.9702,57.9241,57.9702,16301.0
2021-11-09 13:05:00,62.81,62.82,62.79,62.8,7289.0,57.961,57.9702,57.9426,57.9518,7289.0
2021-11-09 13:10:00,62.8,62.81,62.79,62.8,6634.0,57.9518,57.961,57.9426,57.9518,6634.0
2021-11-09 13:15:00,62.8,62.81,62.79,62.8,6064.0,57.9518,57.961,57.9426,57.9518,6064.0
2021-11-09 13:20:00,62.8,62.81,62.77,62.79,22693.0,57.9518,57.961,57.9241,57.9426,22693.0
2021-11-09 13:25:00,62.79,62.8,62.76,62.79,14450.0,57.9426,57.9518,57.9149,57.9426,14450.0
2021-11-09 13:30:00,62.79,62.8,62.75,62.76,24799.0,57.9426,57.9518,57.9056,57.9149,24799.0
2021-11-09 13:35:00,62.76,62.76,62.74,62.75,12537.0,57.9149,57.9149,57.8964,57.9056,12537.0
2021-11-09 13:40:00,62.75,62.77,62.71,62.77,51245.0,57.9056,57.9241,57.8687,57.9241,51245.0
2021-11-09 13:45:00,62.77,62.78,62.75,62.76,9155.0,57.9241,57.9333,57.9056,57.9149,9155.0
2021-11-09 13:50:00,62.76,62.77,62.75,62.76,8472.0,57.9149,57.9241,57.9056,57.9149,8472.0
2021-11-09 13:55:00,62.76,62.76,62.73,62.76,9374.0,57.9149,57.9149,57.8872,57.9149,9374.0
2021-11-09 14:00:00,62.76,62.76,62.73,62.73,28098.0,57.9149,57.9149,57.8872,57.8872,28098.0
2021-11-09 14:05:00,62.73,62.76,62.68,62.72,43579.0,57.8872,57.9149,57.841,57.878,43579.0
2021-11-09 14:10:00,62.72,62.75,62.71,62.75,30396.0,57.878,57.9056,57.8687,57.9056,30396.0
2021-11-09 14:15:00,62.73,62.76,62.71,62.74,27744.0,57.8872,57.9149,57.8687,57.8964,27744.0
2021-11-09 14:20:00,62.74,62.74,62.71,62.72,26488.0,57.8964,57.8964,57.8687,57.878,26488.0
2021-11-09 14:25:00,62.72,62.75,62.69,62.71,21135.0,57.878,57.9056,57.8503,57.8687,21135.0
2021-11-09 14:30:00,62.72,62.72,62.65,62.66,14548.0,57.878,57.878,57.8134,57.8226,14548.0
2021-11-09 14:35:00,62.67,62.69,62.65,62.69,22301.0,57.8318,57.8503,57.8134,57.8503,22301.0
2021-11-09 14:40:00,62.7,62.77,62.7,62.77,26521.0,57.8595,57.9241,57.8595,57.9241,26521.0
2021-11-09 14:45:00,62.77,62.8,62.75,62.8,24928.0,57.9241,57.9518,57.9056,57.9518,24928.0
2021-11-09 14:50:00,62.8,62.81,62.73,62.73,95469.0,57.9518,57.961,57.8872,57.8872,95469.0
2021-11-09 14:55:00,62.74,62.78,62.72,62.76,34866.0,57.8964,57.9333,57.878,57.9149,34866.0
2021-11-09 15:00:00,62.76,62.82,62.75,62.79,18022.0,57.9149,57.9702,57.9056,57.9426,18022.0
2021-11-09 15:05:00,62.78,62.78,62.73,62.75,23410.0,57.9333,57.9333,57.8872,57.9056,23410.0
2021-11-09 15:10:00,62.75,62.76,62.69,62.69,18577.0,57.9056,57.9149,57.8503,57.8503,18577.0
2021-11-09 15:15:00,62.7,62.73,62.69,62.7,37962.0,57.8595,57.8872,57.8503,57.8595,37962.0
2021-11-09 15:20:00,62.69,62.73,62.69,62.71,21875.0,57.8503,57.8872,57.8503,57.8687,21875.0
2021-11-09 15:25:00,62.71,62.72,62.68,62.72,27785.0,57.8687,57.878,57.841,57.878,27785.0
2021-11-09 15:30:00,62.73,62.74,62.69,62.74,31963.0,57.8872,57.8964,57.8503,57.8964,31963.0
2021-11-09 15:35:00,62.74,62.75,62.7,62.71,32924.0,57.8964,57.9056,57.8595,57.8687,32924.0
2021-11-09 15:40:00,62.72,62.78,62.71,62.75,55306.0,57.878,57.9333,57.8687,57.9056,55306.0
2021-11-09 15:45:00,62.75,62.78,62.7,62.71,52709.0,57.9056,57.9333,57.8595,57.8687,52709.0
2021-11-09 15:50:00,62.71,62.76,62.69,62.7,89265.0,57.8687,57.9149,57.8503,57.8595,89265.0
2021-11-09 15:55:00,62.71,62.74,62.68,62.69,130784.0,57.8687,57.8964,57.841,57.8503,130784.0
2021-11-10 09:30:00,63.27,63.36,63.21,63.33,153000.0,58.3855,58.4686,58.3301,58.4409,153000.0
2021-11-10 09:35:00,63.33,63.45,63.33,63.4,53351.0,58.4409,58.5516,58.4409,58.5055,53351.0
2021-11-10 09:40:00,63.39,63.44,63.34,63.34,84869.0,58.4962,58.5424,58.4501,58.4501,84869.0
2021-11-10 09:45:00,63.33,63.37,63.23,63.27,23463.0,58.4409,58.4778,58.3486,58.3855,23463.0
2021-11-10 09:50:00,63.27,63.35,63.22,63.26,38278.0,58.3855,58.4593,58.3394,58.3763,38278.0
2021-11-10 09:55:00,63.27,63.28,63.11,63.17,32665.0,58.3855,58.3947,58.2379,58.2932,32665.0
2021-11-10 10:00:00,63.17,63.26,63.1,63.25,31138.0,58.2932,58.3763,58.2286,58.367,31138.0
2021-11-10 10:05:00,63.25,63.35,63.24,63.29,15316.0,58.367,58.4593,58.3578,58.404,15316.0
2021-11-10 10:10:00,63.29,63.29,63.22,63.23,20563.0,58.404,58.404,58.3394,58.3486,20563.0
2021-11-10 10:15:00,63.23,63.33,63.22,63.32,20953.0,58.3486,58.4409,58.3394,58.4316,20953.0
2021-11-10 10:20:00,63.32,63.37,63.29,63.29,18786.0,58.4316,58.4778,58.404,58.404,18786.0
2021-11-10 10:25:00,63.3,63.32,63.26,63.32,10323.0,58.4132,58.4316,58.3763,58.4316,10323.0
2021-11-10 10:30:00,63.3,63.32,63.23,63.27,28360.0,58.4132,58.4316,58.3486,58.3855,28360.0
2021-11-10 10:35:00,63.27,63.28,63.17,63.26,20999.0,58.3855,58.3947,58.2932,58.3763,20999.0
2021-11-10 10:40:00,63.26,63.27,63.18,63.18,22174.0,58.3763,58.3855,58.3024,58.3024,22174.0
2021-11-10 10:45:00,63.2,63.23,63.19,63.21,24019.0,58.3209,58.3486,58.3117,58.3301,24019.0
2021-11-10 10:50:00,63.23,63.24,63.15,63.17,23120.0,58.3486,58.3578,58.2748,58.2932,23120.0
2021-11-10 10:55:00,63.18,63.22,63.16,63.21,28593.0,58.3024,58.3394,58.284,58.3301,28593.0
2021-11-10 11:00:00,63.22,63.28,63.21,63.22,16738.0,58.3394,58.3947,58.3301,58.3394,16738.0
2021-11-10 11:05:00,63.23,63.28,63.2,63.26,32050.0,58.3486,58.3947,58.3209,58.3763,32050.0
2021-11-10 11:10:00,63.26,63.31,63.24,63.26,25946.0,58.3763,58.4224,58.3578,58.3763,25946.0
2021-11-10 11:15:00,63.26,63.29,63.2,63.26,31540.0,58.3763,58.404,58.3209,58.3763,31540.0
2021-11-10 11:20:00,63.27,63.31,63.25,63.28,16980.0,58.3855,58.4224,58.367,58.3947,16980.0
2021-11-10 11:25:00,63.26,63.26,63.21,63.23,14984.0,58.3763,58.3763,58.3301,58.3486,14984.0
2021-11-10 11:30:00,63.23,63.25,63.16,63.25,17309.0,58.3486,58.367,58.284,58.367,17309.0
2021-11-10 11:35:00,63.25,63.29,63.25,63.28,12041.0,58.367,58.404,58.367,58.3947,12041.0
2021-11-10 11:40:00,63.29,63.33,63.25,63.25,18423.0,58.404,58.4409,58.367,58.367,18423.0
2021-11-10 11:45:00,63.25,63.28,63.22,63.28,34920.0,58.367,58.3947,58.3394,58.3947,34920.0
2021-11-10 11:50:00,63.28,63.28,63.24,63.27,24859.0,58.3947,58.3947,58.3578,58.3855,24859.0
2021-11-10 11:55:00,63.27,63.32,63.27,63.3,11252.0,58.3855,58.4316,58.3855,58.4132,11252.0
2021-11-10 12:00:00,63.3,63.32,63.27,63.28,20676.0,58.4132,58.4316,58.3855,58.3947,20676.0
2021-11-10 12:05:00,63.27,63.28,63.27,63.28,4587.0,58.3855,58.3947,58.3855,58.3947,4587.0
2021-11-10 12:10:00,63.28,63.29,63.25,63.26,12389.0,58.3947,58.404,58.367,58.3763,12389.0
2021-11-10 12:15:00,63.27,63.29,63.24,63.29,13365.0,58.3855,58.404,58.3578,58.404,13365.0
2021-11-10 12:20:00,63.29,63.3,63.27,63.3,9525.0,58.404,58.4132,58.3855,58.4132,9525.0
2021-11-10 12:25:00,63.3,63.31,63.29,63.3,6499.0,58.4132,58.4224,58.404,58.4132,6499.0
2021-11-10 12:30:00,63.3,63.31,63.29,63.3,4943.0,58.4132,58.4224,58.404,58.4132,4943.0
2021-11-10 12:35:00,63.3,63.34,63.29,63.33,17837.0,58.4132,58.4501,58.404,58.4409,17837.0
2021-11-10 12:40:00,63.33,63.33,63.28,63.29,6997.0,58.4409,58.4409,58.3947,58.404,6997.0
2021-11-10 12:45:00,63.28,63.29,63.23,63.23,13400.0,58.3947,58.404,58.3486,58.3486,13400.0
2021-11-10 12:50:00,63.23,63.26,63.22,63.26,6439.0,58.3486,58.3763,58.3394,58.3763,6439.0
2021-11-10 12:55:00,63.26,63.29,63.24,63.28,13928.0,58.3763,58.404,58.3578,58.3947,13928.0
2021-11-10 13:00:00,63.28,63.28,63.22,63.23,23869.0,58.3947,58.3947,58.3394,58.3486,23869.0
2021-11-10 13:05:00,63.23,63.24,63.14,63.16,31056.0,58.3486,58.3578,58.2655,58.284,31056.0
2021-11-10 13:10:00,63.15,63.2,63.15,63.17,13075.0,58.2748,58.3209,58.2748,58.2932,13075.0
2021-11-10 13:15:00,63.17,63.22,63.15,63.22,22513.0,58.2932,58.3394,58.2748,58.3394,22513.0
2021-11-10 13:20:00,63.22,63.23,63.19,63.21,11550.0,58.3394,58.3486,58.3117,58.3301,11550.0
2021-11-10 13:25:00,63.2,63.27,63.2,63.27,10216.0,58.3209,58.3855,58.3209,58.3855,10216.0
2021-11-10 13:30:00,63.28,63.29,63.27,63.29,11757.0,58.3947,58.404,58.3855,58.404,11757.0
2021-11-10 13:35:00,63.29,63.3,63.27,63.29,12599.0,58.404,58.4132,58.3855,58.404,12599.0
2021-11-10 13:40:00,63.29,63.29,63.24,63.25,12590.0,58.404,58.404,58.3578,58.367,12590.0
2021-11-10 13:45:00,63.25,63.26,63.12,63.13,21428.0,58.367,58.3763,58.2471,58.2563,21428.0
2021-11-10 13:50:00,63.13,63.15,63.11,63.11,18895.0,58.2563,58.2748,58.2379,58.2379,18895.0
2021-11-10 13:55:00,63.12,63.16,63.11,63.16,20408.0,58.2471,58.284,58.2379,58.284,20408.0
2021-11-10 14:00:00,63.16,63.24,63.13,63.23,25376.0,58.284,58.3578,58.2563,58.3486,25376.0
2021-11-10 14:05:00,63.23,63.26,63.13,63.13,25203.0,58.3486,58.3763,58.2563,58.2563,25203.0
2021-11-10 14:10:00,63.12,63.17,63.11,63.17,11142.0,58.2471,58.2932,58.2379,58.2932,11142.0
2021-11-10 14:15:00,63.18,63.22,63.16,63.17,12669.0,58.3024,58.3394,58.284,58.2932,12669.0
2021-11-10 14:20:00,63.17,63.17,63.11,63.13,4742.0,58.2932,58.2932,58.2379,58.2563,4742.0
2021-11-10 14:25:00,63.12,63.14,63.1,63.11,10307.0,58.2471,58.2655,58.2286,58.2379,10307.0
2021-11-10 14:30:00,63.11,63.11,63.06,63.1,15506.0,58.2379,58.2379,58.1917,58.2286,15506.0
2021-11-10 14:35:00,63.1,63.1,63.06,63.08,29997.0,58.2286,58.2286,58.1917,58.2102,29997.0
2021-11-10 14:40:00,63.08,63.11,63.07,63.1,16819.0,58.2102,58.2379,58.2009,58.2286,16819.0
2021-11-10 14:45:00,63.1,63.14,63.09,63.13,20041.0,58.2286,58.2655,58.2194,58.2563,20041.0
2021-11-10 14:50:00,63.12,63.13,63.07,63.11,32874.0,58.2471,58.2563,58.2009,58.2379,32874.0
2021-11-10 14:55:00,63.12,63.15,63.1,63.1,15524.0,58.2471,58.2748,58.2286,58.2286,15524.0
2021-11-10 15:00:00,63.11,63.13,63.08,63.11,15531.0,58.2379,58.2563,58.2102,58.2379,15531.0
2021-11-10 15:05:00,63.1,63.14,63.08,63.08,16602.0,58.2286,58.2655,58.2102,58.2102,16602.0
2021-11-10 15:10:00,63.09,63.13,63.09,63.12,12134.0,58.2194,58.2563,58.2194,58.2471,12134.0
2021-11-10 15:15:00,63.11,63.12,63.01,63.02,24193.0,58.2379,58.2471,58.1456,58.1548,24193.0
2021-11-10 15:20:00,63.01,63.07,62.97,63.07,59698.0,58.1456,58.2009,58.1087,58.2009,59698.0
2021-11-10 15:25:00,63.07,63.08,63.03,63.06,18608.0,58.2009,58.2102,58.164,58.1917,18608.0
2021-11-10 15:30:00,63.06,63.1,63.04,63.06,11323.0,58.1917,58.2286,58.1733,58.1917,11323.0
2021-11-10 15:35:00,63.05,63.06,63.02,63.04,12616.0,58.1825,58.1917,58.1548,58.1733,12616.0
2021-11-10 15:40:00,63.04,63.07,63.01,63.03,19120.0,58.1733,58.2009,58.1456,58.164,19120.0
2021-11-10 15:45:00,63.04,63.06,62.97,63.02,76990.0,58.1733,58.1917,58.1087,58.1548,76990.0
2021-11-10 15:50:00,63.02,63.17,63.02,63.13,63674.0,58.1548,58.2932,58.1548,58.2563,63674.0
2021-11-10 15:55:00,63.14,63.2,63.13,63.14,149120.0,58.2655,58.3209,58.2563,58.2655,149120.0
2021-11-11 09:30:00,63.04,63.15,62.91,62.99,128133.0,58.1733,58.2748,58.0533,58.1271,128133.0
2021-11-11 09:35:00,62.99,63.13,62.96,63.12,34361.0,58.1271,58.2563,58.0994,58.2471,34361.0
2021-11-11 09:40:00,63.12,63.12,63.05,63.07,49052.0,58.2471,58.2471,58.1825,58.2009,49052.0
2021-11-11 09:45:00,63.07,63.11,63.02,63.05,33626.0,58.2009,58.2379,58.1548,58.1825,33626.0
2021-11-11 09:50:00,63.05,63.1,62.96,62.97,54968.0,58.1825,58.2286,58.0994,58.1087,54968.0
2021-11-11 09:55:00,62.97,63.1,62.94,63.1,38473.0,58.1087,58.2286,58.081,58.2286,38473.0
2021-11-11 10:00:00,63.09,63.13,63.04,63.05,24330.0,58.2194,58.2563,58.1733,58.1825,24330.0
2021-11-11 10:05:00,63.05,63.07,62.98,63.0,23041.0,58.1825,58.2009,58.1179,58.1363,23041.0
2021-11-11 10:10:00,63.01,63.1,63.01,63.05,22405.0,58.1456,58.2286,58.1456,58.1825,22405.0
2021-11-11 10:15:00,63.04,63.14,63.02,63.11,29038.0,58.1733,58.2655,58.1548,58.2379,29038.0
2021-11-11 10:20:00,63.11,63.12,63.09,63.11,17359.0,58.2379,58.2471,58.2194,58.2379,17359.0
2021-11-11 10:25:00,63.1,63.16,63.08,63.15,35735.0,58.2286,58.284,58.2102,58.2748,35735.0
2021-11-11 10:30:00,63.15,63.15,63.07,63.11,25325.0,58.2748,58.2748,58.2009,58.2379,25325.0
2021-11-11 10:35:00,63.14,63.16,63.08,63.12,16227.0,58.2655,58.284,58.2102,58.2471,16227.0
2021-11-11 10:40:00,63.11,63.22,63.1,63.21,19900.0,58.2379,58.3394,58.2286,58.3301,19900.0
2021-11-11 10:45:00,63.21,63.21,63.09,63.09,18186.0,58.3301,58.3301,58.2194,58.2194,18186.0
2021-11-11 10:50:00,63.08,63.16,63.06,63.16,24153.0,58.2102,58.284,58.1917,58.284,24153.0
2021-11-11 10:55:00,63.16,63.23,63.1,63.23,21692.0,58.284,58.3486,58.2286,58.3486,21692.0
2021-11-11 11:00:00,63.23,63.24,63.16,63.19,22208.0,58.3486,58.3578,58.284,58.3117,22208.0
2021-11-11 11:05:00,63.19,63.23,63.18,63.2,13305.0,58.3117,58.3486,58.3024,58.3209,13305.0
2021-11-11 11:10:00,63.2,63.23,63.2,63.21,13969.0,58.3209,58.3486,58.3209,58.3301,13969.0
2021-11-11 11:15:00,63.21,63.21,63.15,63.16,13960.0,58.3301,58.3301,58.2748,58.284,13960.0
2021-11-11 11:20:00,63.16,63.18,63.12,63.14,33109.0,58.284,58.3024,58.2471,58.2655,33109.0
2021-11-11 11:25:00,63.14,63.15,63.07,63.08,11464.0,58.2655,58.2748,58.2009,58.2102,11464.0
2021-11-11 11:30:00,63.09,63.16,63.06,63.16,39815.0,58.2194,58.284,58.1917,58.284,39815.0
2021-11-11 11:35:00,63.16,63.16,63.12,63.16,23956.0,58.284,58.284,58.2471,58.284,23956.0
2021-11-11 11:40:00,63.15,63.2,63.15,63.18,12566.0,58.2748,58.3209,58.2748,58.3024,12566.0
2021-11-11 11:45:00,63.18,63.25,63.17,63.25,20197.0,58.3024,58.367,58.2932,58.367,20197.0
2021-11-11 11:50:00,63.25,63.27,63.23,63.27,8588.0,58.367,58.3855,58.3486,58.3855,8588.0
2021-11-11 11:55:00,63.27,63.29,63.22,63.23,11629.0,58.3855,58.404,58.3394,58.3486,11629.0
2021-11-11 12:00:00,63.22,63.23,63.16,63.16,7300.0,58.3394,58.3486,58.284,58.284,7300.0
2021-11-11 12:05:00,63.17,63.17,63.13,63.13,6935.0,58.2932,58.2932,58.2563,58.2563,6935.0
2021-11-11 12:10:00,63.12,63.16,63.11,63.13,17138.0,58.2471,58.284,58.2379,58.2563,17138.0
2021-11-11 12:15:00,63.11,63.16,63.08,63.15,15112.0,58.2379,58.284,58.2102,58.2748,15112.0
2021-11-11 12:20:00,63.15,63.17,63.13,63.16,45542.0,58.2748,58.2932,58.2563,58.284,45542.0
2021-11-11 12:25:00,63.16,63.16,63.13,63.15,10839.0,58.284,58.284,58.2563,58.2748,10839.0
2021-11-11 12:30:00,63.14,63.14,63.12,63.14,7955.0,58.2655,58.2655,58.2471,58.2655,7955.0
2021-11-11 12:35:00,63.14,63.15,63.12,63.12,12656.0,58.2655,58.2748,58.2471,58.2471,12656.0
2021-11-11 12:40:00,63.11,63.14,63.09,63.14,8427.0,58.2379,58.2655,58.2194,58.2655,8427.0
2021-11-11 12:45:00,63.13,63.16,63.13,63.16,7682.0,58.2563,58.284,58.2563,58.284,7682.0
2021-11-11 12:50:00,63.17,63.18,63.15,63.16,11315.0,58.2932,58.3024,58.2748,58.284,11315.0
2021-11-11 12:55:00,63.16,63.17,63.14,63.15,13037.0,58.284,58.2932,58.2655,58.2748,13037.0
2021-11-11 13:00:00,63.16,63.16,63.11,63.13,14736.0,58.284,58.284,58.2379,58.2563,14736.0
2021-11-11 13:05:00,63.13,63.14,63.11,63.12,17306.0,58.2563,58.2655,58.2379,58.2471,17306.0
2021-11-11 13:10:00,63.12,63.15,63.11,63.13,11879.0,58.2471,58.2748,58.2379,58.2563,11879.0
2021-11-11 13:15:00,63.12,63.15,63.12,63.12,4406.0,58.2471,58.2748,58.2471,58.2471,4406.0
2021-11-11 13:20:00,63.11,63.15,63.11,63.13,9362.0,58.2379,58.2748,58.2379,58.2563,9362.0
2021-11-11 13:25:00,63.13,63.15,63.11,63.15,14404.0,58.2563,58.2748,58.2379,58.2748,14404.0
2021-11-11 13:30:00,63.14,63.17,63.13,63.16,7816.0,58.2655,58.2932,58.2563,58.284,7816.0
2021-11-11 13:35:00,63.16,63.17,63.15,63.16,11606.0,58.284,58.2932,58.2748,58.284,11606.0
2021-11-11 13:40:00,63.16,63.17,63.15,63.17,5669.0,58.284,58.2932,58.2748,58.2932,5669.0
2021-11-11 13:45:00,63.17,63.17,63.11,63.12,11574.0,58.2932,58.2932,58.2379,58.2471,11574.0
2021-11-11 13:50:00,63.12,63.13,63.09,63.11,14535.0,58.2471,58.2563,58.2194,58.2379,14535.0
2021-11-11 13:55:00,63.11,63.11,63.08,63.08,16256.0,58.2379,58.2379,58.2102,58.2102,16256.0
2021-11-11 14:00:00,63.08,63.09,63.06,63.07,11269.0,58.2102,58.2194,58.1917,58.2009,11269.0
2021-11-11 14:05:00,63.07,63.09,63.06,63.07,12921.0,58.2009,58.2194,58.1917,58.2009,12921.0
2021-11-11 14:10:00,63.06,63.08,63.04,63.08,15188.0,58.1917,58.2102,58.1733,58.2102,15188.0
2021-11-11 14:15:00,63.08,63.09,63.07,63.07,5131.0,58.2102,58.2194,58.2009,58.2009,5131.0
2021-11-11 14:20:00,63.08,63.08,63.03,63.03,18131.0,58.2102,58.2102,58.164,58.164,18131.0
2021-11-11 14:25:00,63.02,63.02,62.98,62.98,15875.0,58.1548,58.1548,58.1179,58.1179,15875.0
2021-11-11 14:30:00,62.99,62.99,62.92,62.93,18027.0,58.1271,58.1271,58.0625,58.0717,18027.0
2021-11-11 14:35:00,62.93,62.98,62.92,62.97,17963.0,58.0717,58.1179,58.0625,58.1087,17963.0
2021-11-11 14:40:00,62.97,62.97,62.94,62.95,8052.0,58.1087,58.1087,58.081,58.0902,8052.0
2021-11-11 14:45:00,62.95,62.98,62.94,62.97,8915.0,58.0902,58.1179,58.081,58.1087,8915.0
2021-11-11 14:50:00,62.97,62.98,62.96,62.96,4563.0,58.1087,58.1179,58.0994,58.0994,4563.0
2021-11-11 14:55:00,62.97,62.97,62.94,62.97,9839.0,58.1087,58.1087,58.081,58.1087,9839.0
2021-11-11 15:00:00,62.97,62.97,62.94,62.96,8350.0,58.1087,58.1087,58.081,58.0994,8350.0
2021-11-11 15:05:00,62.96,63.0,62.95,62.99,7780.0,58.0994,58.1363,58.0902,58.1271,7780.0
2021-11-11 15:10:00,62.99,63.06,62.97,63.05,15976.0,58.1271,58.1917,58.1087,58.1825,15976.0
2021-11-11 15:15:00,63.05,63.07,63.02,63.05,14792.0,58.1825,58.2009,58.1548,58.1825,14792.0
2021-11-11 15:20:00,63.05,63.05,63.01,63.01,25194.0,58.1825,58.1825,58.1456,58.1456,25194.0
2021-11-11 15:25:00,63.02,63.05,63.0,63.03,18439.0,58.1548,58.1825,58.1363,58.164,18439.0
2021-11-11 15:30:00,63.03,63.05,63.02,63.04,28137.0,58.164,58.1825,58.1548,58.1733,28137.0
2021-11-11 15:35:00,63.04,63.04,62.99,63.0,33311.0,58.1733,58.1733,58.1271,58.1363,33311.0
2021-11-11 15:40:00,63.0,63.0,62.9,62.91,38778.0,58.1363,58.1363,58.0441,58.0533,38778.0
2021-11-11 15:45:00,62.92,62.97,62.9,62.93,49609.0,58.0625,58.1087,58.0441,58.0717,49609.0
2021-11-11 15:50:00,62.92,62.99,62.92,62.95,106353.0,58.0625,58.1271,58.0625,58.0902,106353.0
2021-11-11 15:55:00,62.95,62.95,62.85,62.9,222704.0,58.0902,58.0902,57.9979,58.0441,222704.0
2021-11-12 09:30:00,60.34,60.53,59.75,59.78,834300.0,55.6817,55.857,55.1372,55.1649,834300.0
2021-11-12 09:35:00,59.81,59.83,59.4,59.46,672670.0,55.1926,55.2111,54.8143,54.8696,672670.0
2021-11-12 09:40:00,59.46,59.49,59.22,59.3,632971.0,54.8696,54.8973,54.6482,54.722,632971.0
2021-11-12 09:45:00,59.29,59.45,59.15,59.35,365652.0,54.7128,54.8604,54.5836,54.7681,365652.0
2021-11-12 09:50:00,59.34,59.55,59.28,59.52,405556.0,54.7589,54.9527,54.7035,54.925,405556.0
2021-11-12 09:55:00,59.53,59.85,59.53,59.81,250705.0,54.9342,55.2295,54.9342,55.1926,250705.0
2021-11-12 10:00:00,59.81,59.88,59.59,59.78,226995.0,55.1926,55.2572,54.9896,55.1649,226995.0
2021-11-12 10:05:00,59.78,59.81,59.55,59.56,195981.0,55.1649,55.1926,54.9527,54.9619,195981.0
2021-11-12 10:10:00,59.56,59.57,59.41,59.45,206492.0,54.9619,54.9711,54.8235,54.8604,206492.0
2021-11-12 10:15:00,59.45,59.45,59.06,59.15,229138.0,54.8604,54.8604,54.5005,54.5836,229138.0
2021-11-12 10:20:00,59.15,59.26,58.97,59.16,309055.0,54.5836,54.6851,54.4175,54.5928,309055.0
2021-11-12 10:25:00,59.15,59.23,59.02,59.07,215541.0,54.5836,54.6574,54.4636,54.5097,215541.0
2021-11-12 10:30:00,59.07,59.09,58.9,58.96,304282.0,54.5097,54.5282,54.3529,54.4082,304282.0
2021-11-12 10:35:00,58.95,58.99,58.67,58.77,402976.0,54.399,54.4359,54.1406,54.2329,402976.0
2021-11-12 10:40:00,58.78,58.86,58.69,58.77,213613.0,54.2421,54.316,54.1591,54.2329,213613.0
2021-11-12 10:45:00,58.75,58.8,58.63,58.73,234515.0,54.2144,54.2606,54.1037,54.196,234515.0
2021-11-12 10:50:00,58.73,58.95,58.73,58.76,191041.0,54.196,54.399,54.196,54.2237,191041.0
2021-11-12 10:55:00,58.75,58.88,58.74,58.88,96711.0,54.2144,54.3344,54.2052,54.3344,96711.0
2021-11-12 11:00:00,58.87,59.01,58.81,58.91,248699.0,54.3252,54.4544,54.2698,54.3621,248699.0
2021-11-12 11:05:00,58.9,58.93,58.79,58.86,117222.0,54.3529,54.3806,54.2514,54.316,117222.0
2021-11-12 11:10:00,58.87,58.96,58.83,58.92,134984.0,54.3252,54.4082,54.2883,54.3713,134984.0
2021-11-12 11:15:00,58.92,59.01,58.89,58.92,146525.0,54.3713,54.4544,54.3436,54.3713,146525.0
2021-11-12 11:20:00,58.92,58.93,58.73,58.89,198591.0,54.3713,54.3806,54.196,54.3436,198591.0
2021-11-12 11:25:00,58.89,58.98,58.83,58.89,162274.0,54.3436,54.4267,54.2883,54.3436,162274.0
2021-11-12 11:30:00,58.88,59.04,58.85,58.96,220278.0,54.3344,54.4821,54.3067,54.4082,220278.0
2021-11-12 11:35:00,58.96,59.0,58.88,58.98,74583.0,54.4082,54.4451,54.3344,54.4267,74583.0
2021-11-12 11:40:00,58.97,59.0,58.87,58.9,71648.0,54.4175,54.4451,54.3252,54.3529,71648.0
2021-11-12 11:45:00,58.89,58.89,58.8,58.8,66251.0,54.3436,54.3436,54.2606,54.2606,66251.0
2021-11-12 11:50:00,58.8,58.96,58.77,58.87,77392.0,54.2606,54.4082,54.2329,54.3252,77392.0
2021-11-12 11:55:00,58.87,58.9,58.79,58.82,48061.0,54.3252,54.3529,54.2514,54.279,48061.0
2021-11-12 12:00:00,58.82,58.97,58.8,58.96,80518.0,54.279,54.4175,54.2606,54.4082,80518.0
2021-11-12 12:05:00,58.96,58.99,58.93,58.94,64466.0,54.4082,54.4359,54.3806,54.3898,64466.0
2021-11-12 12:10:00,58.93,59.08,58.91,59.05,107074.0,54.3806,54.519,54.3621,54.4913,107074.0
2021-11-12 12:15:00,59.05,59.05,58.89,59.0,68918.0,54.4913,54.4913,54.3436,54.4451,68918.0
2021-11-12 12:20:00,59.01,59.04,58.97,59.03,51168.0,54.4544,54.4821,54.4175,54.4728,51168.0
2021-11-12 12:25:00,59.02,59.03,58.9,58.94,40469.0,54.4636,54.4728,54.3529,54.3898,40469.0
2021-11-12 12:30:00,58.94,58.97,58.72,58.73,112967.0,54.3898,54.4175,54.1868,54.196,112967.0
2021-11-12 12:35:00,58.73,58.78,58.65,58.66,80303.0,54.196,54.2421,54.1222,54.1314,80303.0
2021-11-12 12:40:00,58.66,58.71,58.54,58.57,172963.0,54.1314,54.1775,54.0207,54.0483,172963.0
2021-11-12 12:45:00,58.57,58.58,58.46,58.51,119246.0,54.0483,54.0576,53.9468,53.993,119246.0
2021-11-12 12:50:00,58.52,58.55,58.49,58.52,90530.0,54.0022,54.0299,53.9745,54.0022,90530.0
2021-11-12 12:55:00,58.51,58.55,58.49,58.51,93306.0,53.993,54.0299,53.9745,53.993,93306.0
2021-11-12 13:00:00,58.51,58.66,58.5,58.6,121223.0,53.993,54.1314,53.9837,54.076,121223.0
2021-11-12 13:05:00,58.59,58.63,58.58,58.62,48436.0,54.0668,54.1037,54.0576,54.0945,48436.0
2021-11-12 13:10:00,58.62,58.72,58.6,58.61,61291.0,54.0945,54.1868,54.076,54.0853,61291.0
2021-11-12 13:15:00,58.61,58.61,58.5,58.57,57441.0,54.0853,54.0853,53.9837,54.0483,57441.0
2021-11-12 13:20:00,58.56,58.67,58.56,58.64,49599.0,54.0391,54.1406,54.0391,54.1129,49599.0
2021-11-12 13:25:00,58.65,58.79,58.64,58.75,108820.0,54.1222,54.2514,54.1129,54.2144,108820.0
2021-11-12 13:30:00,58.75,58.87,58.75,58.85,48320.0,54.2144,54.3252,54.2144,54.3067,48320.0
2021-11-12 13:35:00,58.85,58.89,58.76,58.78,61483.0,54.3067,54.3436,54.2237,54.2421,61483.0
2021-11-12 13:40:00,58.79,58.79,58.63,58.64,41772.0,54.2514,54.2514,54.1037,54.1129,41772.0
2021-11-12 13:45:00,58.64,58.69,58.59,58.6,28643.0,54.1129,54.1591,54.0668,54.076,28643.0
2021-11-12 13:50:00,58.6,58.6,58.54,58.57,34000.0,54.076,54.076,54.0207,54.0483,34000.0
2021-11-12 13:55:00,58.57,58.69,58.55,58.55,62200.0,54.0483,54.1591,54.0299,54.0299,62200.0
2021-11-12 14:00:00,58.56,58.59,58.54,58.58,38071.0,54.0391,54.0668,54.0207,54.0576,38071.0
2021-11-12 14:05:00,58.58,58.59,58.53,58.57,28324.0,54.0576,54.0668,54.0114,54.0483,28324.0
2021-11-12 14:10:00,58.57,58.58,58.54,58.54,25275.0,54.0483,54.0576,54.0207,54.0207,25275.0
2021-11-12 14:15:00,58.55,58.55,58.47,58.51,182379.0,54.0299,54.0299,53.9561,53.993,182379.0
2021-11-12 14:20:00,58.51,58.57,58.47,58.51,99994.0,53.993,54.0483,53.9561,53.993,99994.0
2021-11-12 14:25:00,58.51,58.59,58.49,58.57,58662.0,53.993,54.0668,53.9745,54.0483,58662.0
2021-11-12 14:30:00,58.57,58.59,58.54,58.59,65163.0,54.0483,54.0668,54.0207,54.0668,65163.0
2021-11-12 14:35:00,58.58,58.59,58.54,58.57,43096.0,54.0576,54.0668,54.0207,54.0483,43096.0
2021-11-12 14:40:00,58.57,58.59,58.51,58.52,89518.0,54.0483,54.0668,53.993,54.0022,89518.0
2021-11-12 14:45:00,58.51,58.59,58.5,58.58,63256.0,53.993,54.0668,53.9837,54.0576,63256.0
2021-11-12 14:50:00,58.58,58.59,58.56,58.58,57415.0,54.0576,54.0668,54.0391,54.0576,57415.0
2021-11-12 14:55:00,58.59,58.59,58.55,58.57,34263.0,54.0668,54.0668,54.0299,54.0483,34263.0
2021-11-12 15:00:00,58.57,58.6,58.53,58.57,115701.0,54.0483,54.076,54.0114,54.0483,115701.0
2021-11-12 15:05:00,58.57,58.59,58.56,58.57,53788.0,54.0483,54.0668,54.0391,54.0483,53788.0
2021-11-12 15:10:00,58.57,58.76,58.56,58.75,87457.0,54.0483,54.2237,54.0391,54.2144,87457.0
2021-11-12 15:15:00,58.75,58.78,58.68,58.73,29304.0,54.2144,54.2421,54.1499,54.196,29304.0
2021-11-12 15:20:00,58.74,58.83,58.73,58.75,89667.0,54.2052,54.2883,54.196,54.2144,89667.0
2021-11-12 15:25:00,58.74,58.76,58.73,58.74,31639.0,54.2052,54.2237,54.196,54.2052,31639.0
2021-11-12 15:30:00,58.75,58.76,58.57,58.63,150703.0,54.2144,54.2237,54.0483,54.1037,150703.0
2021-11-12 15:35:00,58.63,58.71,58.58,58.71,90377.0,54.1037,54.1775,54.0576,54.1775,90377.0
2021-11-12 15:40:00,58.71,58.81,58.69,58.78,99559.0,54.1775,54.2698,54.1591,54.2421,99559.0
2021-11-12 15:45:00,58.78,58.89,58.74,58.86,135449.0,54.2421,54.3436,54.2052,54.316,135449.0
2021-11-12 15:50:00,58.86,58.92,58.82,58.87,268358.0,54.316,54.3713,54.279,54.3252,268358.0
2021-11-12 15:55:00,58.87,58.95,58.74,58.78,425783.0,54.3252,54.399,54.2052,54.2421,425783.0
2021-11-15 09:30:00,59.92,59.92,59.26,59.28,427439.0,55.2941,55.2941,54.6851,54.7035,427439.0
2021-11-15 09:35:00,59.29,59.54,59.19,59.43,255274.0,54.7128,54.9435,54.6205,54.842,255274.0
2021-11-15 09:40:00,59.42,59.55,59.36,59.46,224548.0,54.8327,54.9527,54.7774,54.8696,224548.0
2021-11-15 09:45:00,59.46,59.74,59.42,59.57,92428.0,54.8696,55.128,54.8327,54.9711,92428.0
2021-11-15 09:50:00,59.55,59.78,59.48,59.66,189106.0,54.9527,55.1649,54.8881,55.0542,189106.0
2021-11-15 09:55:00,59.66,59.77,59.58,59.75,102995.0,55.0542,55.1557,54.9804,55.1372,102995.0
2021-11-15 10:00:00,59.75,59.78,59.67,59.72,128569.0,55.1372,55.1649,55.0634,55.1096,128569.0
2021-11-15 10:05:00,59.72,59.78,59.67,59.73,100939.0,55.1096,55.1649,55.0634,55.1188,100939.0
2021-11-15 10:10:00,59.73,59.77,59.66,59.69,128227.0,55.1188,55.1557,55.0542,55.0819,128227.0
2021-11-15 10:15:00,59.7,59.87,59.7,59.75,67331.0,55.0911,55.248,55.0911,55.1372,67331.0
2021-11-15 10:20:00,59.75,59.85,59.71,59.76,105649.0,55.1372,55.2295,55.1003,55.1465,105649.0
2021-11-15 10:25:00,59.76,59.8,59.73,59.76,56266.0,55.1465,55.1834,55.1188,55.1465,56266.0
2021-11-15 10:30:00,59.76,59.76,59.73,59.76,51184.0,55.1465,55.1465,55.1188,55.1465,51184.0
2021-11-15 10:35:00,59.76,59.8,59.74,59.78,33708.0,55.1465,55.1834,55.128,55.1649,33708.0
2021-11-15 10:40:00,59.78,59.92,59.77,59.83,106378.0,55.1649,55.2941,55.1557,55.2111,106378.0
2021-11-15 10:45:00,59.83,59.86,59.76,59.86,79444.0,55.2111,55.2388,55.1465,55.2388,79444.0
2021-11-15 10:50:00,59.85,59.88,59.79,59.83,30800.0,55.2295,55.2572,55.1742,55.2111,30800.0
2021-11-15 10:55:00,59.83,59.9,59.8,59.9,40351.0,55.2111,55.2757,55.1834,55.2757,40351.0
2021-11-15 11:00:00,59.9,59.92,59.87,59.91,44108.0,55.2757,55.2941,55.248,55.2849,44108.0
2021-11-15 11:05:00,59.92,60.07,59.91,60.01,98949.0,55.2941,55.4325,55.2849,55.3772,98949.0
2021-11-15 11:10:00,60.01,60.02,59.96,59.98,63526.0,55.3772,55.3864,55.331,55.3495,63526.0
2021-11-15 11:15:00,59.98,60.08,59.98,60.02,51021.0,55.3495,55.4418,55.3495,55.3864,51021.0
2021-11-15 11:20:00,60.01,60.01,59.92,59.99,53527.0,55.3772,55.3772,55.2941,55.3587,53527.0
2021-11-15 11:25:00,60.01,60.14,59.99,60.1,72805.0,55.3772,55.4971,55.3587,55.4602,72805.0
2021-11-15 11:30:00,60.1,60.22,60.09,60.2,150902.0,55.4602,55.571,55.451,55.5525,150902.0
2021-11-15 11:35:00,60.2,60.2,60.12,60.15,40761.0,55.5525,55.5525,55.4787,55.5064,40761.0
2021-11-15 11:40:00,60.15,60.25,60.14,60.25,71135.0,55.5064,55.5986,55.4971,55.5986,71135.0
2021-11-15 11:45:00,60.24,60.24,60.16,60.19,58788.0,55.5894,55.5894,55.5156,55.5433,58788.0
2021-11-15 11:50:00,60.19,60.23,60.18,60.2,81446.0,55.5433,55.5802,55.5341,55.5525,81446.0
2021-11-15 11:55:00,60.21,60.31,60.2,60.31,63132.0,55.5617,55.654,55.5525,55.654,63132.0
2021-11-15 12:00:00,60.3,60.37,60.3,60.35,77001.0,55.6448,55.7094,55.6448,55.6909,77001.0
2021-11-15 12:05:00,60.35,60.36,60.31,60.33,27112.0,55.6909,55.7002,55.654,55.6725,27112.0
2021-11-15 12:10:00,60.34,60.34,60.28,60.3,29061.0,55.6817,55.6817,55.6263,55.6448,29061.0
2021-11-15 12:15:00,60.3,60.31,60.26,60.28,23283.0,55.6448,55.654,55.6079,55.6263,23283.0
2021-11-15 12:20:00,60.29,60.3,60.14,60.16,95330.0,55.6356,55.6448,55.4971,55.5156,95330.0
2021-11-15 12:25:00,60.15,60.2,60.14,60.15,41940.0,55.5064,55.5525,55.4971,55.5064,41940.0
2021-11-15 12:30:00,60.14,60.15,60.12,60.15,51316.0,55.4971,55.5064,55.4787,55.5064,51316.0
2021-11-15 12:35:00,60.15,60.15,60.08,60.08,53031.0,55.5064,55.5064,55.4418,55.4418,53031.0
2021-11-15 12:40:00,60.08,60.11,60.06,60.09,39778.0,55.4418,55.4695,55.4233,55.451,39778.0
2021-11-15 12:45:00,60.09,60.09,60.01,60.02,46668.0,55.451,55.451,55.3772,55.3864,46668.0
2021-11-15 12:50:00,60.03,60.04,59.95,59.96,132689.0,55.3956,55.4049,55.3218,55.331,132689.0
2021-11-15 12:55:00,59.97,60.01,59.96,59.99,59310.0,55.3403,55.3772,55.331,55.3587,59310.0
2021-11-15 13:00:00,60.0,60.03,59.94,60.03,51096.0,55.3679,55.3956,55.3126,55.3956,51096.0
2021-11-15 13:05:00,60.03,60.04,59.98,60.04,45823.0,55.3956,55.4049,55.3495,55.4049,45823.0
2021-11-15 13:10:00,60.05,60.07,60.04,60.07,22861.0,55.4141,55.4325,55.4049,55.4325,22861.0
2021-11-15 13:15:00,60.06,60.07,60.0,60.02,43071.0,55.4233,55.4325,55.3679,55.3864,43071.0
2021-11-15 13:20:00,60.02,60.06,60.0,60.05,76263.0,55.3864,55.4233,55.3679,55.4141,76263.0
2021-11-15 13:25:00,60.06,60.06,60.02,60.03,26485.0,55.4233,55.4233,55.3864,55.3956,26485.0
2021-11-15 13:30:00,60.04,60.04,59.97,59.98,42217.0,55.4049,55.4049,55.3403,55.3495,42217.0
2021-11-15 13:35:00,59.97,59.99,59.95,59.98,37676.0,55.3403,55.3587,55.3218,55.3495,37676.0
2021-11-15 13:40:00,59.98,59.99,59.93,59.94,60577.0,55.3495,55.3587,55.3034,55.3126,60577.0
2021-11-15 13:45:00,59.94,59.97,59.92,59.93,38662.0,55.3126,55.3403,55.2941,55.3034,38662.0
2021-11-15 13:50:00,59.94,59.96,59.92,59.95,53244.0,55.3126,55.331,55.2941,55.3218,53244.0
2021-11-15 13:55:00,59.96,59.96,59.93,59.96,49519.0,55.331,55.331,55.3034,55.331,49519.0
2021-11-15 14:00:00,59.96,59.96,59.93,59.95,47813.0,55.331,55.331,55.3034,55.3218,47813.0
2021-11-15 14:05:00,59.96,59.96,59.9,59.92,47676.0,55.331,55.331,55.2757,55.2941,47676.0
2021-11-15 14:10:00,59.92,59.92,59.87,59.88,44336.0,55.2941,55.2941,55.248,55.2572,44336.0
2021-11-15 14:15:00,59.89,59.89,59.85,59.86,41824.0,55.2664,55.2664,55.2295,55.2388,41824.0
2021-11-15 14:20:00,59.87,59.87,59.78,59.83,96089.0,55.248,55.248,55.1649,55.2111,96089.0
2021-11-15 14:25:00,59.83,59.83,59.78,59.79,27225.0,55.2111,55.2111,55.1649,55.1742,27225.0
2021-11-15 14:30:00,59.8,59.84,59.79,59.82,58222.0,55.1834,55.2203,55.1742,55.2018,58222.0
2021-11-15 14:35:00,59.82,59.85,59.79,59.85,42056.0,55.2018,55.2295,55.1742,55.2295,42056.0
2021-11-15 14:40:00,59.85,59.86,59.8,59.83,54123.0,55.2295,55.2388,55.1834,55.2111,54123.0
2021-11-15 14:45:00,59.84,59.86,59.81,59.83,54394.0,55.2203,55.2388,55.1926,55.2111,54394.0
2021-11-15 14:50:00,59.83,59.92,59.8,59.92,53093.0,55.2111,55.2941,55.1834,55.2941,53093.0
2021-11-15 14:55:00,59.92,59.93,59.89,59.93,56283.0,55.2941,55.3034,55.2664,55.3034,56283.0
2021-11-15 15:00:00,59.93,59.95,59.91,59.93,30614.0,55.3034,55.3218,55.2849,55.3034,30614.0
2021-11-15 15:05:00,59.92,59.93,59.84,59.87,89070.0,55.2941,55.3034,55.2203,55.248,89070.0
2021-11-15 15:10:00,59.88,59.94,59.87,59.94,55879.0,55.2572,55.3126,55.248,55.3126,55879.0
2021-11-15 15:15:00,59.93,59.95,59.9,59.93,68800.0,55.3034,55.3218,55.2757,55.3034,68800.0
2021-11-15 15:20:00,59.92,59.92,59.89,59.91,85088.0,55.2941,55.2941,55.2664,55.2849,85088.0
2021-11-15 15:25:00,59.9,59.91,59.84,59.88,89000.0,55.2757,55.2849,55.2203,55.2572,89000.0
2021-11-15 15:30:00,59.88,59.89,59.77,59.78,93226.0,55.2572,55.2664,55.1557,55.1649,93226.0
2021-11-15 15:35:00,59.78,59.79,59.71,59.72,53483.0,55.1649,55.1742,55.1003,55.1096,53483.0
2021-11-15 15:40:00,59.73,59.76,59.7,59.73,78266.0,55.1188,55.1465,55.0911,55.1188,78266.0
2021-11-15 15:45:00,59.73,59.79,59.72,59.78,67913.0,55.1188,55.1742,55.1096,55.1649,67913.0
2021-11-15 15:50:00,59.77,59.79,59.67,59.67,223875.0,55.1557,55.1742,55.0634,55.0634,223875.0
2021-11-15 15:55:00,59.68,60.35,59.68,59.76,350758.0,55.0727,55.6909,55.0727,55.1465,350758.0
2021-11-16 09:30:00,57.6,57.84,57.42,57.53,524555.0,53.1532,53.3747,52.9871,53.0886,524555.0
2021-11-16 09:35:00,57.52,57.62,57.29,57.42,297833.0,53.0794,53.1717,52.8672,52.9871,297833.0
2021-11-16 09:40:00,57.42,57.58,57.29,57.47,186524.0,52.9871,53.1348,52.8672,53.0333,186524.0
2021-11-16 09:45:00,57.49,57.51,57.23,57.27,146904.0,53.0517,53.0702,52.8118,52.8487,146904.0
2021-11-16 09:50:00,57.25,57.29,56.94,57.1,211636.0,52.8302,52.8672,52.5442,52.6918,211636.0
2021-11-16 09:55:00,57.1,57.46,57.1,57.29,306867.0,52.6918,53.024,52.6918,52.8672,306867.0
2021-11-16 10:00:00,57.29,57.3,57.12,57.27,138180.0,52.8672,52.8764,52.7103,52.8487,138180.0
2021-11-16 10:05:00,57.27,57.46,57.27,57.4,91440.0,52.8487,53.024,52.8487,52.9687,91440.0
2021-11-16 10:10:00,57.39,57.44,57.3,57.31,43533.0,52.9594,53.0056,52.8764,52.8856,43533.0
2021-11-16 10:15:00,57.3,57.49,57.3,57.42,110787.0,52.8764,53.0517,52.8764,52.9871,110787.0
2021-11-16 10:20:00,57.42,57.6,57.42,57.45,82970.0,52.9871,53.1532,52.9871,53.0148,82970.0
2021-11-16 10:25:00,57.44,57.51,57.38,57.43,54257.0,53.0056,53.0702,52.9502,52.9964,54257.0
2021-11-16 10:30:00,57.43,57.54,57.4,57.5,88912.0,52.9964,53.0979,52.9687,53.0609,88912.0
2021-11-16 10:35:00,57.49,57.5,57.39,57.45,65322.0,53.0517,53.0609,52.9594,53.0148,65322.0
2021-11-16 10:40:00,57.43,57.63,57.43,57.6,140354.0,52.9964,53.1809,52.9964,53.1532,140354.0
2021-11-16 10:45:00,57.6,57.62,57.45,57.49,120312.0,53.1532,53.1717,53.0148,53.0517,120312.0
2021-11-16 10:50:00,57.5,57.63,57.46,57.6,114534.0,53.0609,53.1809,53.024,53.1532,114534.0
2021-11-16 10:55:00,57.59,57.87,57.57,57.78,102576.0,53.144,53.4024,53.1255,53.3193,102576.0
2021-11-16 11:00:00,57.79,57.83,57.67,57.79,127672.0,53.3286,53.3655,53.2178,53.3286,127672.0
2021-11-16 11:05:00,57.78,57.8,57.67,57.72,83528.0,53.3193,53.3378,53.2178,53.264,83528.0
2021-11-16 11:10:00,57.72,57.73,57.61,57.61,44754.0,53.264,53.2732,53.1625,53.1625,44754.0
2021-11-16 11:15:00,57.6,57.67,57.56,57.59,50998.0,53.1532,53.2178,53.1163,53.144,50998.0
2021-11-16 11:20:00,57.6,57.61,57.47,57.49,82987.0,53.1532,53.1625,53.0333,53.0517,82987.0
2021-11-16 11:25:00,57.5,57.55,57.4,57.53,59494.0,53.0609,53.1071,52.9687,53.0886,59494.0
2021-11-16 11:30:00,57.53,57.69,57.52,57.69,91349.0,53.0886,53.2363,53.0794,53.2363,91349.0
2021-11-16 11:35:00,57.69,57.9,57.68,57.9,35367.0,53.2363,53.4301,53.2271,53.4301,35367.0
2021-11-16 11:40:00,57.9,58.01,57.9,57.9,54277.0,53.4301,53.5316,53.4301,53.4301,54277.0
2021-11-16 11:45:00,57.91,57.96,57.86,57.92,25292.0,53.4393,53.4854,53.3932,53.4485,25292.0
2021-11-16 11:50:00,57.92,58.05,57.9,58.02,37048.0,53.4485,53.5685,53.4301,53.5408,37048.0
2021-11-16 11:55:00,58.03,58.09,58.02,58.08,26507.0,53.55,53.6054,53.5408,53.5962,26507.0
2021-11-16 12:00:00,58.09,58.21,58.07,58.2,30364.0,53.6054,53.7161,53.5869,53.7069,30364.0
2021-11-16 12:05:00,58.19,58.2,58.11,58.15,35908.0,53.6977,53.7069,53.6239,53.6608,35908.0
2021-11-16 12:10:00,58.12,58.18,58.09,58.11,35397.0,53.6331,53.6885,53.6054,53.6239,35397.0
2021-11-16 12:15:00,58.12,58.14,58.07,58.09,30471.0,53.6331,53.6515,53.5869,53.6054,30471.0
2021-11-16 12:20:00,58.08,58.09,58.04,58.05,21730.0,53.5962,53.6054,53.5593,53.5685,21730.0
2021-11-16 12:25:00,58.05,58.07,57.99,58.02,22403.0,53.5685,53.5869,53.5131,53.5408,22403.0
2021-11-16 12:30:00,58.02,58.07,58.0,58.04,22450.0,53.5408,53.5869,53.5223,53.5593,22450.0
2021-11-16 12:35:00,58.03,58.06,58.0,58.05,45240.0,53.55,53.5777,53.5223,53.5685,45240.0
2021-11-16 12:40:00,58.06,58.07,58.01,58.05,30678.0,53.5777,53.5869,53.5316,53.5685,30678.0
2021-11-16 12:45:00,58.06,58.11,58.04,58.08,23147.0,53.5777,53.6239,53.5593,53.5962,23147.0
2021-11-16 12:50:00,58.08,58.08,58.01,58.03,25555.0,53.5962,53.5962,53.5316,53.55,25555.0
2021-11-16 12:55:00,58.03,58.03,57.98,57.98,21452.0,53.55,53.55,53.5039,53.5039,21452.0
2021-11-16 13:00:00,57.99,58.01,57.97,58.0,16575.0,53.5131,53.5316,53.4947,53.5223,16575.0
2021-11-16 13:05:00,58.0,58.03,57.99,57.99,12884.0,53.5223,53.55,53.5131,53.5131,12884.0
2021-11-16 13:10:00,58.0,58.02,57.99,58.0,13589.0,53.5223,53.5408,53.5131,53.5223,13589.0
2021-11-16 13:15:00,58.01,58.03,57.97,58.01,14847.0,53.5316,53.55,53.4947,53.5316,14847.0
2021-11-16 13:20:00,58.01,58.04,58.0,58.03,21218.0,53.5316,53.5593,53.5223,53.55,21218.0
2021-11-16 13:25:00,58.03,58.03,58.0,58.02,15286.0,53.55,53.55,53.5223,53.5408,15286.0
2021-11-16 13:30:00,58.02,58.04,58.0,58.03,15050.0,53.5408,53.5593,53.5223,53.55,15050.0
2021-11-16 13:35:00,58.03,58.06,58.02,58.05,35276.0,53.55,53.5777,53.5408,53.5685,35276.0
2021-11-16 13:40:00,58.05,58.11,58.04,58.11,27164.0,53.5685,53.6239,53.5593,53.6239,27164.0
2021-11-16 13:45:00,58.11,58.14,58.09,58.13,14681.0,53.6239,53.6515,53.6054,53.6423,14681.0
2021-11-16 13:50:00,58.13,58.18,58.12,58.18,22196.0,53.6423,53.6885,53.6331,53.6885,22196.0
2021-11-16 13:55:00,58.17,58.19,58.13,58.14,27629.0,53.6792,53.6977,53.6423,53.6515,27629.0
2021-11-16 14:00:00,58.14,58.15,58.07,58.08,15813.0,53.6515,53.6608,53.5869,53.5962,15813.0
2021-11-16 14:05:00,58.09,58.12,58.08,58.1,18891.0,53.6054,53.6331,53.5962,53.6146,18891.0
2021-11-16 14:10:00,58.1,58.1,58.0,58.01,25492.0,53.6146,53.6146,53.5223,53.5316,25492.0
2021-11-16 14:15:00,58.01,58.08,58.0,58.07,25804.0,53.5316,53.5962,53.5223,53.5869,25804.0
2021-11-16 14:20:00,58.08,58.08,57.97,57.98,86537.0,53.5962,53.5962,53.4947,53.5039,86537.0
2021-11-16 14:25:00,57.98,58.0,57.97,57.98,24663.0,53.5039,53.5223,53.4947,53.5039,24663.0
2021-11-16 14:30:00,57.99,58.01,57.97,58.0,44372.0,53.5131,53.5316,53.4947,53.5223,44372.0
2021-11-16 14:35:00,58.01,58.01,57.98,58.01,40313.0,53.5316,53.5316,53.5039,53.5316,40313.0
2021-11-16 14:40:00,58.01,58.01,57.92,57.96,38521.0,53.5316,53.5316,53.4485,53.4854,38521.0
2021-11-16 14:45:00,57.96,57.98,57.95,57.97,34736.0,53.4854,53.5039,53.4762,53.4947,34736.0
2021-11-16 14:50:00,57.97,58.0,57.93,57.95,60847.0,53.4947,53.5223,53.4578,53.4762,60847.0
2021-11-16 14:55:00,57.96,57.96,57.87,57.88,30587.0,53.4854,53.4854,53.4024,53.4116,30587.0
2021-11-16 15:00:00,57.88,57.89,57.86,57.89,24310.0,53.4116,53.4208,53.3932,53.4208,24310.0
2021-11-16 15:05:00,57.9,57.9,57.86,57.87,31791.0,53.4301,53.4301,53.3932,53.4024,31791.0
2021-11-16 15:10:00,57.87,57.87,57.82,57.83,66805.0,53.4024,53.4024,53.3562,53.3655,66805.0
2021-11-16 15:15:00,57.83,57.87,57.82,57.87,33195.0,53.3655,53.4024,53.3562,53.4024,33195.0
2021-11-16 15:20:00,57.88,57.93,57.87,57.88,38975.0,53.4116,53.4578,53.4024,53.4116,38975.0
2021-11-16 15:25:00,57.88,57.89,57.84,57.86,73109.0,53.4116,53.4208,53.3747,53.3932,73109.0
2021-11-16 15:30:00,57.87,57.88,57.83,57.84,87990.0,53.4024,53.4116,53.3655,53.3747,87990.0
2021-11-16 15:35:00,57.84,57.87,57.77,57.8,91158.0,53.3747,53.4024,53.3101,53.3378,91158.0
2021-11-16 15:40:00,57.8,57.84,57.78,57.8,72873.0,53.3378,53.3747,53.3193,53.3378,72873.0
2021-11-16 15:45:00,57.81,57.81,57.72,57.73,127750.0,53.347,53.347,53.264,53.2732,127750.0
2021-11-16 15:50:00,57.73,57.77,57.72,57.73,184232.0,53.2732,53.3101,53.264,53.2732,184232.0
2021-11-16 15:55:00,57.73,57.76,57.62,57.62,332183.0,53.2732,53.3009,53.1717,53.1717,332183.0
2021-11-17 09:30:00,58.0,58.21,57.72,58.17,618187.0,53.5223,53.7161,53.264,53.6792,618187.0
2021-11-17 09:35:00,58.18,58.34,58.15,58.29,104925.0,53.6885,53.8361,53.6608,53.79,104925.0
2021-11-17 09:40:00,58.28,58.3,58.18,58.2,62137.0,53.7807,53.7992,53.6885,53.7069,62137.0
2021-11-17 09:45:00,58.2,58.27,57.99,58.03,49681.0,53.7069,53.7715,53.5131,53.55,49681.0
2021-11-17 09:50:00,58.04,58.17,57.97,58.15,81162.0,53.5593,53.6792,53.4947,53.6608,81162.0
2021-11-17 09:55:00,58.15,58.25,58.1,58.23,50797.0,53.6608,53.753,53.6146,53.7346,50797.0
2021-11-17 10:00:00,58.22,58.22,58.13,58.18,79403.0,53.7254,53.7254,53.6423,53.6885,79403.0
2021-11-17 10:05:00,58.19,58.33,58.16,58.19,53648.0,53.6977,53.8269,53.67,53.6977,53648.0
2021-11-17 10:10:00,58.2,58.24,58.13,58.21,48083.0,53.7069,53.7438,53.6423,53.7161,48083.0
2021-11-17 10:15:00,58.21,58.22,58.09,58.14,174400.0,53.7161,53.7254,53.6054,53.6515,174400.0
2021-11-17 10:20:00,58.14,58.14,58.02,58.08,34889.0,53.6515,53.6515,53.5408,53.5962,34889.0
2021-11-17 10:25:00,58.08,58.11,58.05,58.06,23888.0,53.5962,53.6239,53.5685,53.5777,23888.0
2021-11-17 10:30:00,58.07,58.1,58.03,58.06,25751.0,53.5869,53.6146,53.55,53.5777,25751.0
2021-11-17 10:35:00,58.05,58.06,57.97,58.0,170392.0,53.5685,53.5777,53.4947,53.5223,170392.0
2021-11-17 10:40:00,57.99,58.0,57.88,57.93,49968.0,53.5131,53.5223,53.4116,53.4578,49968.0
2021-11-17 10:45:00,57.93,57.96,57.87,57.88,32738.0,53.4578,53.4854,53.4024,53.4116,32738.0
2021-11-17 10:50:00,57.88,57.94,57.82,57.92,49286.0,53.4116,53.467,53.3562,53.4485,49286.0
2021-11-17 10:55:00,57.92,57.94,57.87,57.9,19050.0,53.4485,53.467,53.4024,53.4301,19050.0
2021-11-17 11:00:00,57.89,57.89,57.8,57.84,35332.0,53.4208,53.4208,53.3378,53.3747,35332.0
2021-11-17 11:05:00,57.85,57.87,57.82,57.84,26581.0,53.3839,53.4024,53.3562,53.3747,26581.0
2021-11-17 11:10:00,57.85,57.87,57.82,57.86,33393.0,53.3839,53.4024,53.3562,53.3932,33393.0
2021-11-17 11:15:00,57.87,57.87,57.8,57.8,51326.0,53.4024,53.4024,53.3378,53.3378,51326.0
2021-11-17 11:20:00,57.82,57.89,57.82,57.87,18371.0,53.3562,53.4208,53.3562,53.4024,18371.0
2021-11-17 11:25:00,57.88,57.88,57.84,57.86,15276.0,53.4116,53.4116,53.3747,53.3932,15276.0
2021-11-17 11:30:00,57.85,57.93,57.8,57.8,74926.0,53.3839,53.4578,53.3378,53.3378,74926.0
2021-11-17 11:35:00,57.8,57.81,57.61,57.63,25944.0,53.3378,53.347,53.1625,53.1809,25944.0
2021-11-17 11:40:00,57.63,57.74,57.61,57.72,47289.0,53.1809,53.2824,53.1625,53.264,47289.0
2021-11-17 11:45:00,57.72,57.73,57.67,57.68,26882.0,53.264,53.2732,53.2178,53.2271,26882.0
2021-11-17 11:50:00,57.68,57.74,57.65,57.74,40851.0,53.2271,53.2824,53.1994,53.2824,40851.0
2021-11-17 11:55:00,57.74,57.79,57.74,57.79,31011.0,53.2824,53.3286,53.2824,53.3286,31011.0
2021-11-17 12:00:00,57.78,57.83,57.77,57.82,13346.0,53.3193,53.3655,53.3101,53.3562,13346.0
2021-11-17 12:05:00,57.82,57.83,57.78,57.81,15822.0,53.3562,53.3655,53.3193,53.347,15822.0
2021-11-17 12:10:00,57.8,57.82,57.71,57.72,24210.0,53.3378,53.3562,53.2547,53.264,24210.0
2021-11-17 12:15:00,57.71,57.74,57.69,57.72,29385.0,53.2547,53.2824,53.2363,53.264,29385.0
2021-11-17 12:20:00,57.73,57.79,57.72,57.78,22685.0,53.2732,53.3286,53.264,53.3193,22685.0
2021-11-17 12:25:00,57.78,57.8,57.75,57.77,27444.0,53.3193,53.3378,53.2916,53.3101,27444.0
2021-11-17 12:30:00,57.77,57.78,57.75,57.78,17670.0,53.3101,53.3193,53.2916,53.3193,17670.0
2021-11-17 12:35:00,57.78,57.83,57.78,57.83,16371.0,53.3193,53.3655,53.3193,53.3655,16371.0
2021-11-17 12:40:00,57.82,57.85,57.8,57.8,26558.0,53.3562,53.3839,53.3378,53.3378,26558.0
2021-11-17 12:45:00,57.8,57.8,57.76,57.77,13957.0,53.3378,53.3378,53.3009,53.3101,13957.0
2021-11-17 12:50:00,57.77,57.79,57.75,57.78,19275.0,53.3101,53.3286,53.2916,53.3193,19275.0
2021-11-17 12:55:00,57.77,57.78,57.75,57.76,13497.0,53.3101,53.3193,53.2916,53.3009,13497.0
2021-11-17 13:00:00,57.75,57.79,57.74,57.77,24344.0,53.2916,53.3286,53.2824,53.3101,24344.0
2021-11-17 13:05:00,57.77,57.77,57.74,57.75,27457.0,53.3101,53.3101,53.2824,53.2916,27457.0
2021-11-17 13:10:00,57.75,57.82,57.74,57.8,20683.0,53.2916,53.3562,53.2824,53.3378,20683.0
2021-11-17 13:15:00,57.81,57.84,57.78,57.78,32574.0,53.347,53.3747,53.3193,53.3193,32574.0
2021-11-17 13:20:00,57.78,57.78,57.74,57.75,11716.0,53.3193,53.3193,53.2824,53.2916,11716.0
2021-11-17 13:25:00,57.74,57.78,57.73,57.74,14197.0,53.2824,53.3193,53.2732,53.2824,14197.0
2021-11-17 13:30:00,57.74,57.75,57.7,57.71,13286.0,53.2824,53.2916,53.2455,53.2547,13286.0
2021-11-17 13:35:00,57.71,57.75,57.7,57.73,16868.0,53.2547,53.2916,53.2455,53.2732,16868.0
2021-11-17 13:40:00,57.74,57.74,57.71,57.72,20243.0,53.2824,53.2824,53.2547,53.264,20243.0
2021-11-17 13:45:00,57.72,57.73,57.68,57.69,22147.0,53.264,53.2732,53.2271,53.2363,22147.0
2021-11-17 13:50:00,57.68,57.69,57.67,57.69,14810.0,53.2271,53.2363,53.2178,53.2363,14810.0
2021-11-17 13:55:00,57.69,57.72,57.68,57.7,18572.0,53.2363,53.264,53.2271,53.2455,18572.0
2021-11-17 14:00:00,57.71,57.75,57.7,57.75,15863.0,53.2547,53.2916,53.2455,53.2916,15863.0
2021-11-17 14:05:00,57.74,57.76,57.67,57.68,20173.0,53.2824,53.3009,53.2178,53.2271,20173.0
2021-11-17 14:10:00,57.68,57.71,57.68,57.7,20551.0,53.2271,53.2547,53.2271,53.2455,20551.0
2021-11-17 14:15:00,57.7,57.77,57.7,57.72,27132.0,53.2455,53.3101,53.2455,53.264,27132.0
2021-11-17 14:20:00,57.72,57.73,57.69,57.7,10250.0,53.264,53.2732,53.2363,53.2455,10250.0
2021-11-17 14:25:00,57.7,57.71,57.69,57.7,14480.0,53.2455,53.2547,53.2363,53.2455,14480.0
2021-11-17 14:30:00,57.7,57.71,57.64,57.64,31108.0,53.2455,53.2547,53.1901,53.1901,31108.0
2021-11-17 14:35:00,57.63,57.64,57.6,57.6,17938.0,53.1809,53.1901,53.1532,53.1532,17938.0
2021-11-17 14:40:00,57.6,57.65,57.58,57.65,30835.0,53.1532,53.1994,53.1348,53.1994,30835.0
2021-11-17 14:45:00,57.65,57.67,57.63,57.66,14153.0,53.1994,53.2178,53.1809,53.2086,14153.0
2021-11-17 14:50:00,57.65,57.68,57.64,57.64,13186.0,53.1994,53.2271,53.1901,53.1901,13186.0
2021-11-17 14:55:00,57.64,57.65,57.63,57.64,17111.0,53.1901,53.1994,53.1809,53.1901,17111.0
2021-11-17 15:00:00,57.64,57.67,57.63,57.67,29582.0,53.1901,53.2178,53.1809,53.2178,29582.0
2021-11-17 15:05:00,57.67,57.72,57.66,57.72,18373.0,53.2178,53.264,53.2086,53.264,18373.0
2021-11-17 15:10:00,57.72,57.74,57.68,57.69,34790.0,53.264,53.2824,53.2271,53.2363,34790.0
2021-11-17 15:15:00,57.7,57.76,57.69,57.73,33745.0,53.2455,53.3009,53.2363,53.2732,33745.0
2021-11-17 15:20:00,57.73,57.74,57.71,57.72,15007.0,53.2732,53.2824,53.2547,53.264,15007.0
2021-11-17 15:25:00,57.71,57.72,57.66,57.71,39123.0,53.2547,53.264,53.2086,53.2547,39123.0
2021-11-17 15:30:00,57.71,57.8,57.7,57.8,15852.0,53.2547,53.3378,53.2455,53.3378,15852.0
2021-11-17 15:35:00,57.79,57.79,57.72,57.78,39282.0,53.3286,53.3286,53.264,53.3193,39282.0
2021-11-17 15:40:00,57.78,57.81,57.75,57.81,29341.0,53.3193,53.347,53.2916,53.347,29341.0
2021-11-17 15:45:00,57.8,57.83,57.76,57.77,53410.0,53.3378,53.3655,53.3009,53.3101,53410.0
2021-11-17 15:50:00,57.76,57.77,57.69,57.75,109022.0,53.3009,53.3101,53.2363,53.2916,109022.0
2021-11-17 15:55:00,57.75,57.75,57.68,57.71,164518.0,53.2916,53.2916,53.2271,53.2547,164518.0
2021-11-18 09:30:00,56.89,57.08,56.76,56.88,351861.0,52.498,52.6734,52.3781,52.4888,351861.0
2021-11-18 09:35:00,56.88,57.03,56.77,56.96,324057.0,52.4888,52.6272,52.3873,52.5626,324057.0
2021-11-18 09:40:00,56.97,56.97,56.7,56.71,169492.0,52.5719,52.5719,52.3227,52.3319,169492.0
2021-11-18 09:45:00,56.7,56.91,56.67,56.91,139726.0,52.3227,52.5165,52.295,52.5165,139726.0
2021-11-18 09:50:00,56.92,57.04,56.85,57.03,57385.0,52.5257,52.6365,52.4611,52.6272,57385.0
2021-11-18 09:55:00,57.03,57.06,56.89,56.9,39081.0,52.6272,52.6549,52.498,52.5073,39081.0
2021-11-18 10:00:00,56.9,56.98,56.88,56.97,35497.0,52.5073,52.5811,52.4888,52.5719,35497.0
2021-11-18 10:05:00,56.96,56.97,56.84,56.86,57359.0,52.5626,52.5719,52.4519,52.4704,57359.0
2021-11-18 10:10:00,56.86,56.94,56.85,56.9,67122.0,52.4704,52.5442,52.4611,52.5073,67122.0
2021-11-18 10:15:00,56.9,56.94,56.87,56.92,29830.0,52.5073,52.5442,52.4796,52.5257,29830.0
2021-11-18 10:20:00,56.91,56.96,56.84,56.85,67859.0,52.5165,52.5626,52.4519,52.4611,67859.0
2021-11-18 10:25:00,56.85,56.9,56.68,56.69,206445.0,52.4611,52.5073,52.3043,52.3135,206445.0
2021-11-18 10:30:00,56.69,56.75,56.62,56.72,71434.0,52.3135,52.3689,52.2489,52.3412,71434.0
2021-11-18 10:35:00,56.72,56.73,56.49,56.5,151057.0,52.3412,52.3504,52.1289,52.1382,151057.0
2021-11-18 10:40:00,56.5,56.58,56.43,56.5,377471.0,52.1382,52.212,52.0736,52.1382,377471.0
2021-11-18 10:45:00,56.51,56.54,56.48,56.48,122900.0,52.1474,52.1751,52.1197,52.1197,122900.0
2021-11-18 10:50:00,56.49,56.51,56.39,56.4,144162.0,52.1289,52.1474,52.0366,52.0459,144162.0
2021-11-18 10:55:00,56.41,56.44,56.33,56.33,166058.0,52.0551,52.0828,51.9813,51.9813,166058.0
2021-11-18 11:00:00,56.33,56.34,56.08,56.26,182750.0,51.9813,51.9905,51.7506,51.9167,182750.0
2021-11-18 11:05:00,56.26,56.37,56.22,56.34,114195.0,51.9167,52.0182,51.8798,51.9905,114195.0
2021-11-18 11:10:00,56.34,56.44,56.27,56.39,49440.0,51.9905,52.0828,51.9259,52.0366,49440.0
2021-11-18 11:15:00,56.39,56.42,56.36,56.41,33508.0,52.0366,52.0643,52.009,52.0551,33508.0
2021-11-18 11:20:00,56.4,56.52,56.37,56.5,35885.0,52.0459,52.1566,52.0182,52.1382,35885.0
2021-11-18 11:25:00,56.51,56.51,56.44,56.45,44848.0,52.1474,52.1474,52.0828,52.092,44848.0
2021-11-18 11:30:00,56.46,56.52,56.43,56.48,144339.0,52.1012,52.1566,52.0736,52.1197,144339.0
2021-11-18 11:35:00,56.47,56.78,56.47,56.77,118431.0,52.1105,52.3965,52.1105,52.3873,118431.0
2021-11-18 11:40:00,56.78,56.83,56.76,56.8,51514.0,52.3965,52.4427,52.3781,52.415,51514.0
2021-11-18 11:45:00,56.8,56.8,56.75,56.76,31439.0,52.415,52.415,52.3689,52.3781,31439.0
2021-11-18 11:50:00,56.76,56.9,56.75,56.86,97279.0,52.3781,52.5073,52.3689,52.4704,97279.0
2021-11-18 11:55:00,56.86,56.9,56.83,56.85,24880.0,52.4704,52.5073,52.4427,52.4611,24880.0
2021-11-18 12:00:00,56.85,56.97,56.84,56.97,36874.0,52.4611,52.5719,52.4519,52.5719,36874.0
2021-11-18 12:05:00,56.97,56.97,56.9,56.96,28626.0,52.5719,52.5719,52.5073,52.5626,28626.0
2021-11-18 12:10:00,56.96,57.07,56.95,56.96,61094.0,52.5626,52.6641,52.5534,52.5626,61094.0
2021-11-18 12:15:00,56.96,56.96,56.78,56.82,35450.0,52.5626,52.5626,52.3965,52.4334,35450.0
2021-11-18 12:20:00,56.82,56.84,56.75,56.75,65106.0,52.4334,52.4519,52.3689,52.3689,65106.0
2021-11-18 12:25:00,56.76,56.76,56.72,56.75,27781.0,52.3781,52.3781,52.3412,52.3689,27781.0
2021-11-18 12:30:00,56.75,56.76,56.7,56.71,42959.0,52.3689,52.3781,52.3227,52.3319,42959.0
2021-11-18 12:35:00,56.71,56.72,56.67,56.7,28697.0,52.3319,52.3412,52.295,52.3227,28697.0
2021-11-18 12:40:00,56.7,56.7,56.54,56.55,262749.0,52.3227,52.3227,52.1751,52.1843,262749.0
2021-11-18 12:45:00,56.55,56.67,56.54,56.63,38311.0,52.1843,52.295,52.1751,52.2581,38311.0
2021-11-18 12:50:00,56.63,56.65,56.52,56.56,19007.0,52.2581,52.2766,52.1566,52.1935,19007.0
2021-11-18 12:55:00,56.57,56.57,56.51,56.51,30281.0,52.2027,52.2027,52.1474,52.1474,30281.0
2021-11-18 13:00:00,56.51,56.59,56.5,56.59,59304.0,52.1474,52.2212,52.1382,52.2212,59304.0
2021-11-18 13:05:00,56.58,56.63,56.56,56.63,20529.0,52.212,52.2581,52.1935,52.2581,20529.0
2021-11-18 13:10:00,56.63,56.67,56.62,56.67,17485.0,52.2581,52.295,52.2489,52.295,17485.0
2021-11-18 13:15:00,56.66,56.67,56.61,56.64,24769.0,52.2858,52.295,52.2397,52.2673,24769.0
2021-11-18 13:20:00,56.64,56.65,56.49,56.5,70210.0,52.2673,52.2766,52.1289,52.1382,70210.0
2021-11-18 13:25:00,56.51,56.57,56.49,56.54,26788.0,52.1474,52.2027,52.1289,52.1751,26788.0
2021-11-18 13:30:00,56.55,56.66,56.54,56.65,18358.0,52.1843,52.2858,52.1751,52.2766,18358.0
2021-11-18 13:35:00,56.65,56.72,56.64,56.68,127855.0,52.2766,52.3412,52.2673,52.3043,127855.0
2021-11-18 13:40:00,56.68,56.71,56.66,56.71,30426.0,52.3043,52.3319,52.2858,52.3319,30426.0
2021-11-18 13:45:00,56.71,56.81,56.71,56.81,56670.0,52.3319,52.4242,52.3319,52.4242,56670.0
2021-11-18 13:50:00,56.8,56.82,56.7,56.7,61759.0,52.415,52.4334,52.3227,52.3227,61759.0
2021-11-18 13:55:00,56.7,56.71,56.64,56.66,30365.0,52.3227,52.3319,52.2673,52.2858,30365.0
2021-11-18 14:00:00,56.67,56.68,56.64,56.67,24132.0,52.295,52.3043,52.2673,52.295,24132.0
2021-11-18 14:05:00,56.66,56.68,56.64,56.67,35210.0,52.2858,52.3043,52.2673,52.295,35210.0
2021-11-18 14:10:00,56.68,56.69,56.66,56.68,15309.0,52.3043,52.3135,52.2858,52.3043,15309.0
2021-11-18 14:15:00,56.68,56.72,56.67,56.71,23663.0,52.3043,52.3412,52.295,52.3319,23663.0
2021-11-18 14:20:00,56.71,56.74,56.7,56.72,152512.0,52.3319,52.3596,52.3227,52.3412,152512.0
2021-11-18 14:25:00,56.72,56.73,56.67,56.68,47525.0,52.3412,52.3504,52.295,52.3043,47525.0
2021-11-18 14:30:00,56.68,56.72,56.66,56.7,22787.0,52.3043,52.3412,52.2858,52.3227,22787.0
2021-11-18 14:35:00,56.71,56.75,56.67,56.67,41120.0,52.3319,52.3689,52.295,52.295,41120.0
2021-11-18 14:40:00,56.68,56.69,56.59,56.63,52258.0,52.3043,52.3135,52.2212,52.2581,52258.0
2021-11-18 14:45:00,56.65,56.72,56.64,56.71,15630.0,52.2766,52.3412,52.2673,52.3319,15630.0
2021-11-18 14:50:00,56.72,56.75,56.66,56.68,44269.0,52.3412,52.3689,52.2858,52.3043,44269.0
2021-11-18 14:55:00,56.68,56.74,56.66,56.69,39411.0,52.3043,52.3596,52.2858,52.3135,39411.0
2021-11-18 15:00:00,56.69,56.74,56.69,56.73,42001.0,52.3135,52.3596,52.3135,52.3504,42001.0
2021-11-18 15:05:00,56.73,56.75,56.71,56.75,26253.0,52.3504,52.3689,52.3319,52.3689,26253.0
2021-11-18 15:10:00,56.74,56.75,56.69,56.7,33212.0,52.3596,52.3689,52.3135,52.3227,33212.0
2021-11-18 15:15:00,56.7,56.73,56.69,56.72,21156.0,52.3227,52.3504,52.3135,52.3412,21156.0
2021-11-18 15:20:00,56.72,56.75,56.71,56.73,48168.0,52.3412,52.3689,52.3319,52.3504,48168.0
2021-11-18 15:25:00,56.73,56.75,56.69,56.7,64393.0,52.3504,52.3689,52.3135,52.3227,64393.0
2021-11-18 15:30:00,56.7,56.7,56.64,56.68,82007.0,52.3227,52.3227,52.2673,52.3043,82007.0
2021-11-18 15:35:00,56.68,56.7,56.65,56.66,51096.0,52.3043,52.3227,52.2766,52.2858,51096.0
2021-11-18 15:40:00,56.66,56.75,56.66,56.68,118299.0,52.2858,52.3689,52.2858,52.3043,118299.0
2021-11-18 15:45:00,56.68,56.7,56.65,56.7,70325.0,52.3043,52.3227,52.2766,52.3227,70325.0
2021-11-18 15:50:00,56.68,56.72,56.64,56.72,93894.0,52.3043,52.3412,52.2673,52.3412,93894.0
2021-11-18 15:55:00,56.72,56.73,56.66,56.72,284225.0,52.3412,52.3504,52.2858,52.3412,284225.0
2021-11-19 09:30:00,57.3,57.41,57.19,57.31,234259.0,52.8764,52.9779,52.7749,52.8856,234259.0
2021-11-19 09:35:00,57.33,57.47,57.3,57.39,134079.0,52.9041,53.0333,52.8764,52.9594,134079.0
2021-11-19 09:40:00,57.4,57.41,57.27,57.32,174524.0,52.9687,52.9779,52.8487,52.8948,174524.0
2021-11-19 09:45:00,57.32,57.37,57.21,57.23,158999.0,52.8948,52.941,52.7933,52.8118,158999.0
2021-11-19 09:50:00,57.24,57.29,57.21,57.25,87772.0,52.821,52.8672,52.7933,52.8302,87772.0
2021-11-19 09:55:00,57.25,57.28,57.12,57.16,57874.0,52.8302,52.8579,52.7103,52.7472,57874.0
2021-11-19 10:00:00,57.16,57.27,57.16,57.22,78814.0,52.7472,52.8487,52.7472,52.8026,78814.0
2021-11-19 10:05:00,57.22,57.27,57.16,57.19,160103.0,52.8026,52.8487,52.7472,52.7749,160103.0
2021-11-19 10:10:00,57.19,57.2,57.1,57.12,76401.0,52.7749,52.7841,52.6918,52.7103,76401.0
2021-11-19 10:15:00,57.12,57.12,57.02,57.03,23674.0,52.7103,52.7103,52.618,52.6272,23674.0
2021-11-19 10:20:00,57.04,57.13,57.01,57.06,61489.0,52.6365,52.7195,52.6088,52.6549,61489.0
2021-11-19 10:25:00,57.05,57.07,56.96,57.03,47300.0,52.6457,52.6641,52.5626,52.6272,47300.0
2021-11-19 10:30:00,57.03,57.12,57.03,57.08,71279.0,52.6272,52.7103,52.6272,52.6734,71279.0
2021-11-19 10:35:00,57.09,57.09,57.0,57.09,27526.0,52.6826,52.6826,52.5995,52.6826,27526.0
2021-11-19 10:40:00,57.1,57.11,57.04,57.09,31103.0,52.6918,52.7011,52.6365,52.6826,31103.0
2021-11-19 10:45:00,57.08,57.11,57.03,57.07,43469.0,52.6734,52.7011,52.6272,52.6641,43469.0
2021-11-19 10:50:00,57.07,57.11,56.98,57.0,45414.0,52.6641,52.7011,52.5811,52.5995,45414.0
2021-11-19 10:55:00,57.01,57.05,57.0,57.02,58655.0,52.6088,52.6457,52.5995,52.618,58655.0
2021-11-19 11:00:00,57.02,57.09,57.02,57.06,39246.0,52.618,52.6826,52.618,52.6549,39246.0
2021-11-19 11:05:00,57.07,57.1,56.96,56.97,51776.0,52.6641,52.6918,52.5626,52.5719,51776.0
2021-11-19 11:10:00,56.96,57.02,56.95,57.0,44201.0,52.5626,52.618,52.5534,52.5995,44201.0
2021-11-19 11:15:00,57.0,57.04,56.99,57.03,30778.0,52.5995,52.6365,52.5903,52.6272,30778.0
2021-11-19 11:20:00,57.02,57.07,57.02,57.07,30769.0,52.618,52.6641,52.618,52.6641,30769.0
2021-11-19 11:25:00,57.07,57.08,56.98,57.08,49820.0,52.6641,52.6734,52.5811,52.6734,49820.0
2021-11-19 11:30:00,57.07,57.11,57.01,57.06,67781.0,52.6641,52.7011,52.6088,52.6549,67781.0
2021-11-19 11:35:00,57.06,57.06,56.83,56.83,46639.0,52.6549,52.6549,52.4427,52.4427,46639.0
2021-11-19 11:40:00,56.83,56.83,56.66,56.67,131368.0,52.4427,52.4427,52.2858,52.295,131368.0
2021-11-19 11:45:00,56.67,56.69,56.61,56.66,89512.0,52.295,52.3135,52.2397,52.2858,89512.0
2021-11-19 11:50:00,56.66,56.72,56.63,56.68,27379.0,52.2858,52.3412,52.2581,52.3043,27379.0
2021-11-19 11:55:00,56.69,56.81,56.68,56.8,16127.0,52.3135,52.4242,52.3043,52.415,16127.0
2021-11-19 12:00:00,56.81,56.85,56.81,56.81,17461.0,52.4242,52.4611,52.4242,52.4242,17461.0
2021-11-19 12:05:00,56.81,56.85,56.8,56.82,14110.0,52.4242,52.4611,52.415,52.4334,14110.0
2021-11-19 12:10:00,56.82,56.85,56.8,56.8,11549.0,52.4334,52.4611,52.415,52.415,11549.0
2021-11-19 12:15:00,56.8,56.81,56.76,56.8,13863.0,52.415,52.4242,52.3781,52.415,13863.0
2021-11-19 12:20:00,56.79,56.79,56.69,56.7,107361.0,52.4058,52.4058,52.3135,52.3227,107361.0
2021-11-19 12:25:00,56.7,56.77,56.68,56.73,34189.0,52.3227,52.3873,52.3043,52.3504,34189.0
2021-11-19 12:30:00,56.73,56.76,56.73,56.73,9406.0,52.3504,52.3781,52.3504,52.3504,9406.0
2021-11-19 12:35:00,56.74,56.77,56.73,56.76,17620.0,52.3596,52.3873,52.3504,52.3781,17620.0
2021-11-19 12:40:00,56.76,56.77,56.74,56.75,12471.0,52.3781,52.3873,52.3596,52.3689,12471.0
2021-11-19 12:45:00,56.76,56.77,56.72,56.73,16387.0,52.3781,52.3873,52.3412,52.3504,16387.0
2021-11-19 12:50:00,56.73,56.74,56.71,56.73,31121.0,52.3504,52.3596,52.3319,52.3504,31121.0
2021-11-19 12:55:00,56.73,56.76,56.72,56.72,34282.0,52.3504,52.3781,52.3412,52.3412,34282.0
2021-11-19 13:00:00,56.72,56.74,56.69,56.7,21167.0,52.3412,52.3596,52.3135,52.3227,21167.0
2021-11-19 13:05:00,56.71,56.75,56.7,56.75,17837.0,52.3319,52.3689,52.3227,52.3689,17837.0
2021-11-19 13:10:00,56.75,56.75,56.69,56.71,18392.0,52.3689,52.3689,52.3135,52.3319,18392.0
2021-11-19 13:15:00,56.71,56.71,56.68,56.71,9991.0,52.3319,52.3319,52.3043,52.3319,9991.0
2021-11-19 13:20:00,56.71,56.73,56.69,56.73,13759.0,52.3319,52.3504,52.3135,52.3504,13759.0
2021-11-19 13:25:00,56.73,56.73,56.64,56.64,22114.0,52.3504,52.3504,52.2673,52.2673,22114.0
2021-11-19 13:30:00,56.64,56.67,56.63,56.66,12109.0,52.2673,52.295,52.2581,52.2858,12109.0
2021-11-19 13:35:00,56.66,56.66,56.61,56.62,16952.0,52.2858,52.2858,52.2397,52.2489,16952.0
2021-11-19 13:40:00,56.62,56.62,56.59,56.6,28630.0,52.2489,52.2489,52.2212,52.2304,28630.0
2021-11-19 13:45:00,56.59,56.63,56.58,56.63,10811.0,52.2212,52.2581,52.212,52.2581,10811.0
2021-11-19 13:50:00,56.63,56.63,56.56,56.56,25129.0,52.2581,52.2581,52.1935,52.1935,25129.0
2021-11-19 13:55:00,56.56,56.65,56.56,56.64,26525.0,52.1935,52.2766,52.1935,52.2673,26525.0
2021-11-19 14:00:00,56.65,56.75,56.63,56.73,36452.0,52.2766,52.3689,52.2581,52.3504,36452.0
2021-11-19 14:05:00,56.73,56.74,56.7,56.74,35105.0,52.3504,52.3596,52.3227,52.3596,35105.0
2021-11-19 14:10:00,56.73,56.76,56.73,56.76,24272.0,52.3504,52.3781,52.3504,52.3781,24272.0
2021-11-19 14:15:00,56.76,56.81,56.74,56.74,54847.0,52.3781,52.4242,52.3596,52.3596,54847.0
2021-11-19 14:20:00,56.74,56.79,56.74,56.79,22080.0,52.3596,52.4058,52.3596,52.4058,22080.0
2021-11-19 14:25:00,56.78,56.79,56.75,56.76,44420.0,52.3965,52.4058,52.3689,52.3781,44420.0
2021-11-19 14:30:00,56.76,56.78,56.7,56.71,42900.0,52.3781,52.3965,52.3227,52.3319,42900.0
2021-11-19 14:35:00,56.71,56.71,56.66,56.67,23241.0,52.3319,52.3319,52.2858,52.295,23241.0
2021-11-19 14:40:00,56.66,56.72,56.65,56.7,171883.0,52.2858,52.3412,52.2766,52.3227,171883.0
2021-11-19 14:45:00,56.69,56.71,56.66,56.66,29316.0,52.3135,52.3319,52.2858,52.2858,29316.0
2021-11-19 14:50:00,56.65,56.67,56.62,56.66,36425.0,52.2766,52.295,52.2489,52.2858,36425.0
2021-11-19 14:55:00,56.65,56.67,56.64,56.67,12779.0,52.2766,52.295,52.2673,52.295,12779.0
2021-11-19 15:00:00,56.67,56.69,56.62,56.63,42816.0,52.295,52.3135,52.2489,52.2581,42816.0
2021-11-19 15:05:00,56.64,56.67,56.62,56.67,29745.0,52.2673,52.295,52.2489,52.295,29745.0
2021-11-19 15:10:00,56.66,56.67,56.63,56.66,25751.0,52.2858,52.295,52.2581,52.2858,25751.0
2021-11-19 15:15:00,56.66,56.69,56.63,56.67,30182.0,52.2858,52.3135,52.2581,52.295,30182.0
2021-11-19 15:20:00,56.68,56.7,56.66,56.67,28956.0,52.3043,52.3227,52.2858,52.295,28956.0
2021-11-19 15:25:00,56.66,56.69,56.64,56.68,33580.0,52.2858,52.3135,52.2673,52.3043,33580.0
2021-11-19 15:30:00,56.67,56.69,56.59,56.62,42038.0,52.295,52.3135,52.2212,52.2489,42038.0
2021-11-19 15:35:00,56.62,56.66,56.6,56.66,42943.0,52.2489,52.2858,52.2304,52.2858,42943.0
2021-11-19 15:40:00,56.65,56.66,56.6,56.61,54128.0,52.2766,52.2858,52.2304,52.2397,54128.0
2021-11-19 15:45:00,56.6,56.67,56.59,56.66,61059.0,52.2304,52.295,52.2212,52.2858,61059.0
2021-11-19 15:50:00,56.64,56.71,56.62,56.69,112882.0,52.2673,52.3319,52.2489,52.3135,112882.0
2021-11-19 15:55:00,56.68,56.7,56.64,56.66,158644.0,52.3043,52.3227,52.2673,52.2858,158644.0
2021-11-22 09:30:00,56.62,56.69,56.51,56.56,180444.0,52.2489,52.3135,52.1474,52.1935,180444.0
2021-11-22 09:35:00,56.59,56.66,56.44,56.44,101683.0,52.2212,52.2858,52.0828,52.0828,101683.0
2021-11-22 09:40:00,56.46,56.47,56.34,56.37,117204.0,52.1012,52.1105,51.9905,52.0182,117204.0
2021-11-22 09:45:00,56.37,56.5,56.25,56.46,98061.0,52.0182,52.1382,51.9075,52.1012,98061.0
2021-11-22 09:50:00,56.46,56.59,56.45,56.49,68985.0,52.1012,52.2212,52.092,52.1289,68985.0
2021-11-22 09:55:00,56.51,56.59,56.46,56.55,74529.0,52.1474,52.2212,52.1012,52.1843,74529.0
2021-11-22 10:00:00,56.57,56.61,56.52,56.54,45425.0,52.2027,52.2397,52.1566,52.1751,45425.0
2021-11-22 10:05:00,56.55,56.58,56.5,56.57,58005.0,52.1843,52.212,52.1382,52.2027,58005.0
2021-11-22 10:10:00,56.58,56.67,56.56,56.66,31396.0,52.212,52.295,52.1935,52.2858,31396.0
2021-11-22 10:15:00,56.66,56.67,56.58,56.6,32147.0,52.2858,52.295,52.212,52.2304,32147.0
2021-11-22 10:20:00,56.6,56.69,56.54,56.68,59295.0,52.2304,52.3135,52.1751,52.3043,59295.0
2021-11-22 10:25:00,56.69,56.79,56.69,56.78,44922.0,52.3135,52.4058,52.3135,52.3965,44922.0
2021-11-22 10:30:00,56.78,56.83,56.73,56.8,42894.0,52.3965,52.4427,52.3504,52.415,42894.0
2021-11-22 10:35:00,56.79,56.79,56.74,56.77,65268.0,52.4058,52.4058,52.3596,52.3873,65268.0
2021-11-22 10:40:00,56.77,56.77,56.73,56.73,24583.0,52.3873,52.3873,52.3504,52.3504,24583.0
2021-11-22 10:45:00,56.73,56.77,56.7,56.74,57735.0,52.3504,52.3873,52.3227,52.3596,57735.0
2021-11-22 10:50:00,56.74,56.76,56.69,56.74,37014.0,52.3596,52.3781,52.3135,52.3596,37014.0
2021-11-22 10:55:00,56.73,56.75,56.71,56.72,37316.0,52.3504,52.3689,52.3319,52.3412,37316.0
2021-11-22 11:00:00,56.72,56.81,56.72,56.78,66094.0,52.3412,52.4242,52.3412,52.3965,66094.0
2021-11-22 11:05:00,56.78,56.79,56.76,56.78,49530.0,52.3965,52.4058,52.3781,52.3965,49530.0
2021-11-22 11:10:00,56.78,56.8,56.76,56.78,46857.0,52.3965,52.415,52.3781,52.3965,46857.0
2021-11-22 11:15:00,56.78,56.79,56.75,56.79,41613.0,52.3965,52.4058,52.3689,52.4058,41613.0
2021-11-22 11:20:00,56.78,56.8,56.75,56.79,42715.0,52.3965,52.415,52.3689,52.4058,42715.0
2021-11-22 11:25:00,56.78,56.86,56.77,56.84,50960.0,52.3965,52.4704,52.3873,52.4519,50960.0
2021-11-22 11:30:00,56.85,56.86,56.71,56.72,96062.0,52.4611,52.4704,52.3319,52.3412,96062.0
2021-11-22 11:35:00,56.72,56.72,56.62,56.65,105322.0,52.3412,52.3412,52.2489,52.2766,105322.0
2021-11-22 11:40:00,56.65,56.67,56.62,56.65,45620.0,52.2766,52.295,52.2489,52.2766,45620.0
2021-11-22 11:45:00,56.66,56.75,56.62,56.68,49832.0,52.2858,52.3689,52.2489,52.3043,49832.0
2021-11-22 11:50:00,56.68,56.7,56.65,56.68,23215.0,52.3043,52.3227,52.2766,52.3043,23215.0
2021-11-22 11:55:00,56.68,56.68,56.59,56.67,86264.0,52.3043,52.3043,52.2212,52.295,86264.0
2021-11-22 12:00:00,56.67,56.73,56.66,56.69,39943.0,52.295,52.3504,52.2858,52.3135,39943.0
2021-11-22 12:05:00,56.69,56.72,56.67,56.68,20989.0,52.3135,52.3412,52.295,52.3043,20989.0
2021-11-22 12:10:00,56.69,56.69,56.61,56.61,24730.0,52.3135,52.3135,52.2397,52.2397,24730.0
2021-11-22 12:15:00,56.61,56.64,56.57,56.64,33849.0,52.2397,52.2673,52.2027,52.2673,33849.0
2021-11-22 12:20:00,56.63,56.63,56.58,56.59,32486.0,52.2581,52.2581,52.212,52.2212,32486.0
2021-11-22 12:25:00,56.59,56.59,56.52,56.52,15484.0,52.2212,52.2212,52.1566,52.1566,15484.0
2021-11-22 12:30:00,56.51,56.56,56.48,56.56,21564.0,52.1474,52.1935,52.1197,52.1935,21564.0
2021-11-22 12:35:00,56.56,56.57,56.5,56.55,21506.0,52.1935,52.2027,52.1382,52.1843,21506.0
2021-11-22 12:40:00,56.55,56.56,56.51,56.55,31603.0,52.1843,52.1935,52.1474,52.1843,31603.0
2021-11-22 12:45:00,56.56,56.6,56.56,56.59,14590.0,52.1935,52.2304,52.1935,52.2212,14590.0
2021-11-22 12:50:00,56.58,56.6,56.56,56.58,14917.0,52.212,52.2304,52.1935,52.212,14917.0
2021-11-22 12:55:00,56.57,56.57,56.54,56.54,14176.0,52.2027,52.2027,52.1751,52.1751,14176.0
2021-11-22 13:00:00,56.53,56.54,56.51,56.53,17862.0,52.1658,52.1751,52.1474,52.1658,17862.0
2021-11-22 13:05:00,56.54,56.57,56.52,56.53,23963.0,52.1751,52.2027,52.1566,52.1658,23963.0
2021-11-22 13:10:00,56.52,56.57,56.5,56.57,37335.0,52.1566,52.2027,52.1382,52.2027,37335.0
2021-11-22 13:15:00,56.57,56.58,56.5,56.51,17279.0,52.2027,52.212,52.1382,52.1474,17279.0
2021-11-22 13:20:00,56.51,56.52,56.48,56.52,16680.0,52.1474,52.1566,52.1197,52.1566,16680.0
2021-11-22 13:25:00,56.52,56.55,56.51,56.52,12583.0,52.1566,52.1843,52.1474,52.1566,12583.0
2021-11-22 13:30:00,56.53,56.55,56.5,56.54,23332.0,52.1658,52.1843,52.1382,52.1751,23332.0
2021-11-22 13:35:00,56.53,56.6,56.53,56.6,22768.0,52.1658,52.2304,52.1658,52.2304,22768.0
2021-11-22 13:40:00,56.59,56.63,56.55,56.58,26182.0,52.2212,52.2581,52.1843,52.212,26182.0
2021-11-22 13:45:00,56.57,56.58,56.54,56.55,23789.0,52.2027,52.212,52.1751,52.1843,23789.0
2021-11-22 13:50:00,56.54,56.55,56.52,56.54,18717.0,52.1751,52.1843,52.1566,52.1751,18717.0
2021-11-22 13:55:00,56.54,56.54,56.5,56.54,28785.0,52.1751,52.1751,52.1382,52.1751,28785.0
2021-11-22 14:00:00,56.54,56.56,56.53,56.56,17125.0,52.1751,52.1935,52.1658,52.1935,17125.0
2021-11-22 14:05:00,56.56,56.6,56.55,56.6,21837.0,52.1935,52.2304,52.1843,52.2304,21837.0
2021-11-22 14:10:00,56.6,56.6,56.57,56.59,20114.0,52.2304,52.2304,52.2027,52.2212,20114.0
2021-11-22 14:15:00,56.59,56.64,56.59,56.61,21271.0,52.2212,52.2673,52.2212,52.2397,21271.0
2021-11-22 14:20:00,56.6,56.62,56.58,56.59,21835.0,52.2304,52.2489,52.212,52.2212,21835.0
2021-11-22 14:25:00,56.58,56.59,56.52,56.54,32207.0,52.212,52.2212,52.1566,52.1751,32207.0
2021-11-22 14:30:00,56.53,56.54,56.48,56.48,45443.0,52.1658,52.1751,52.1197,52.1197,45443.0
2021-11-22 14:35:00,56.48,56.54,56.47,56.54,52131.0,52.1197,52.1751,52.1105,52.1751,52131.0
2021-11-22 14:40:00,56.54,56.59,56.53,56.58,23429.0,52.1751,52.2212,52.1658,52.212,23429.0
2021-11-22 14:45:00,56.59,56.59,56.54,56.58,38299.0,52.2212,52.2212,52.1751,52.212,38299.0
2021-11-22 14:50:00,56.58,56.61,56.56,56.6,37460.0,52.212,52.2397,52.1935,52.2304,37460.0
2021-11-22 14:55:00,56.61,56.61,56.56,56.58,32083.0,52.2397,52.2397,52.1935,52.212,32083.0
2021-11-22 15:00:00,56.58,56.64,56.57,56.59,38006.0,52.212,52.2673,52.2027,52.2212,38006.0
2021-11-22 15:05:00,56.59,56.59,56.57,56.59,18679.0,52.2212,52.2212,52.2027,52.2212,18679.0
2021-11-22 15:10:00,56.59,56.64,56.58,56.6,31388.0,52.2212,52.2673,52.212,52.2304,31388.0
2021-11-22 15:15:00,56.6,56.61,56.57,56.58,25113.0,52.2304,52.2397,52.2027,52.212,25113.0
2021-11-22 15:20:00,56.58,56.61,56.57,56.59,35497.0,52.212,52.2397,52.2027,52.2212,35497.0
2021-11-22 15:25:00,56.59,56.64,56.59,56.64,37896.0,52.2212,52.2673,52.2212,52.2673,37896.0
2021-11-22 15:30:00,56.63,56.66,56.61,56.65,72449.0,52.2581,52.2858,52.2397,52.2766,72449.0
2021-11-22 15:35:00,56.65,56.67,56.63,56.65,57373.0,52.2766,52.295,52.2581,52.2766,57373.0
2021-11-22 15:40:00,56.65,56.68,56.64,56.66,54453.0,52.2766,52.3043,52.2673,52.2858,54453.0
2021-11-22 15:45:00,56.66,56.68,56.61,56.61,77418.0,52.2858,52.3043,52.2397,52.2397,77418.0
2021-11-22 15:50:00,56.62,56.64,56.55,56.6,162851.0,52.2489,52.2673,52.1843,52.2304,162851.0
2021-11-22 15:55:00,56.61,56.61,56.52,56.53,197421.0,52.2397,52.2397,52.1566,52.1658,197421.0
2021-11-23 09:30:00,56.35,56.42,56.24,56.4,122403.0,51.9997,52.0643,51.8982,52.0459,122403.0
2021-11-23 09:35:00,56.4,56.47,56.23,56.32,65703.0,52.0459,52.1105,51.889,51.972,65703.0
2021-11-23 09:40:00,56.33,56.51,56.27,56.51,78694.0,51.9813,52.1474,51.9259,52.1474,78694.0
2021-11-23 09:45:00,56.51,56.63,56.49,56.53,44230.0,52.1474,52.2581,52.1289,52.1658,44230.0
2021-11-23 09:50:00,56.51,56.59,56.44,56.5,40693.0,52.1474,52.2212,52.0828,52.1382,40693.0
2021-11-23 09:55:00,56.51,56.59,56.43,56.43,42642.0,52.1474,52.2212,52.0736,52.0736,42642.0
2021-11-23 10:00:00,56.44,56.54,56.39,56.43,97772.0,52.0828,52.1751,52.0366,52.0736,97772.0
2021-11-23 10:05:00,56.43,56.53,56.43,56.46,80634.0,52.0736,52.1658,52.0736,52.1012,80634.0
2021-11-23 10:10:00,56.48,56.57,56.47,56.57,70114.0,52.1197,52.2027,52.1105,52.2027,70114.0
2021-11-23 10:15:00,56.57,56.6,56.51,56.55,65345.0,52.2027,52.2304,52.1474,52.1843,65345.0
2021-11-23 10:20:00,56.55,56.62,56.51,56.59,164552.0,52.1843,52.2489,52.1474,52.2212,164552.0
2021-11-23 10:25:00,56.61,56.65,56.51,56.54,111056.0,52.2397,52.2766,52.1474,52.1751,111056.0
2021-11-23 10:30:00,56.54,56.73,56.5,56.71,151531.0,52.1751,52.3504,52.1382,52.3319,151531.0
2021-11-23 10:35:00,56.7,56.72,56.58,56.64,62117.0,52.3227,52.3412,52.212,52.2673,62117.0
2021-11-23 10:40:00,56.63,56.73,56.62,56.71,22992.0,52.2581,52.3504,52.2489,52.3319,22992.0
2021-11-23 10:45:00,56.72,56.76,56.64,56.66,55522.0,52.3412,52.3781,52.2673,52.2858,55522.0
2021-11-23 10:50:00,56.67,56.72,56.65,56.69,42742.0,52.295,52.3412,52.2766,52.3135,42742.0
2021-11-23 10:55:00,56.68,56.74,56.66,56.67,20743.0,52.3043,52.3596,52.2858,52.295,20743.0
2021-11-23 11:00:00,56.68,56.71,56.61,56.66,44652.0,52.3043,52.3319,52.2397,52.2858,44652.0
2021-11-23 11:05:00,56.66,56.72,56.61,56.72,34288.0,52.2858,52.3412,52.2397,52.3412,34288.0
2021-11-23 11:10:00,56.71,56.74,56.66,56.7,208568.0,52.3319,52.3596,52.2858,52.3227,208568.0
2021-11-23 11:15:00,56.69,56.74,56.67,56.72,57926.0,52.3135,52.3596,52.295,52.3412,57926.0
2021-11-23 11:20:00,56.73,56.82,56.72,56.82,56000.0,52.3504,52.4334,52.3412,52.4334,56000.0
2021-11-23 11:25:00,56.82,56.94,56.81,56.89,87639.0,52.4334,52.5442,52.4242,52.498,87639.0
2021-11-23 11:30:00,56.88,56.94,56.72,56.76,143487.0,52.4888,52.5442,52.3412,52.3781,143487.0
2021-11-23 11:35:00,56.76,56.91,56.75,56.89,79411.0,52.3781,52.5165,52.3689,52.498,79411.0
2021-11-23 11:40:00,56.89,56.91,56.71,56.71,41863.0,52.498,52.5165,52.3319,52.3319,41863.0
2021-11-23 11:45:00,56.71,56.76,56.69,56.72,32917.0,52.3319,52.3781,52.3135,52.3412,32917.0
2021-11-23 11:50:00,56.72,56.73,56.56,56.58,38634.0,52.3412,52.3504,52.1935,52.212,38634.0
2021-11-23 11:55:00,56.58,56.59,56.53,56.57,45337.0,52.212,52.2212,52.1658,52.2027,45337.0
2021-11-23 12:00:00,56.57,56.59,56.43,56.48,58955.0,52.2027,52.2212,52.0736,52.1197,58955.0
2021-11-23 12:05:00,56.48,56.55,56.47,56.47,50561.0,52.1197,52.1843,52.1105,52.1105,50561.0
2021-11-23 12:10:00,56.48,56.51,56.45,56.46,27053.0,52.1197,52.1474,52.092,52.1012,27053.0
2021-11-23 12:15:00,56.46,56.47,56.39,56.4,110090.0,52.1012,52.1105,52.0366,52.0459,110090.0
2021-11-23 12:20:00,56.4,56.47,56.37,56.47,127995.0,52.0459,52.1105,52.0182,52.1105,127995.0
2021-11-23 12:25:00,56.47,56.57,56.46,56.5,81896.0,52.1105,52.2027,52.1012,52.1382,81896.0
2021-11-23 12:30:00,56.49,56.51,56.45,56.46,38938.0,52.1289,52.1474,52.092,52.1012,38938.0
2021-11-23 12:35:00,56.46,56.49,56.45,56.47,16756.0,52.1012,52.1289,52.092,52.1105,16756.0
2021-11-23 12:40:00,56.47,56.56,56.46,56.54,15885.0,52.1105,52.1935,52.1012,52.1751,15885.0
2021-11-23 12:45:00,56.54,56.65,56.53,56.63,33175.0,52.1751,52.2766,52.1658,52.2581,33175.0
2021-11-23 12:50:00,56.63,56.63,56.53,56.55,26971.0,52.2581,52.2581,52.1658,52.1843,26971.0
2021-11-23 12:55:00,56.55,56.55,56.5,56.52,27312.0,52.1843,52.1843,52.1382,52.1566,27312.0
2021-11-23 13:00:00,56.52,56.55,56.51,56.53,16317.0,52.1566,52.1843,52.1474,52.1658,16317.0
2021-11-23 13:05:00,56.53,56.59,56.51,56.59,16897.0,52.1658,52.2212,52.1474,52.2212,16897.0
2021-11-23 13:10:00,56.59,56.62,56.55,56.62,23319.0,52.2212,52.2489,52.1843,52.2489,23319.0
2021-11-23 13:15:00,56.62,56.63,56.58,56.59,23570.0,52.2489,52.2581,52.212,52.2212,23570.0
2021-11-23 13:20:00,56.6,56.62,56.56,56.61,18219.0,52.2304,52.2489,52.1935,52.2397,18219.0
2021-11-23 13:25:00,56.61,56.62,56.58,56.59,9625.0,52.2397,52.2489,52.212,52.2212,9625.0
2021-11-23 13:30:00,56.58,56.61,56.54,56.58,91782.0,52.212,52.2397,52.1751,52.212,91782.0
2021-11-23 13:35:00,56.58,56.58,56.53,56.55,21048.0,52.212,52.212,52.1658,52.1843,21048.0
2021-11-23 13:40:00,56.55,56.59,56.54,56.55,30743.0,52.1843,52.2212,52.1751,52.1843,30743.0
2021-11-23 13:45:00,56.55,56.74,56.54,56.73,56474.0,52.1843,52.3596,52.1751,52.3504,56474.0
2021-11-23 13:50:00,56.73,56.76,56.69,56.71,138085.0,52.3504,52.3781,52.3135,52.3319,138085.0
2021-11-23 13:55:00,56.71,56.72,56.68,56.69,20585.0,52.3319,52.3412,52.3043,52.3135,20585.0
2021-11-23 14:00:00,56.69,56.73,56.67,56.68,14276.0,52.3135,52.3504,52.295,52.3043,14276.0
2021-11-23 14:05:00,56.68,56.7,56.66,56.66,17409.0,52.3043,52.3227,52.2858,52.2858,17409.0
2021-11-23 14:10:00,56.67,56.67,56.65,56.67,7667.0,52.295,52.295,52.2766,52.295,7667.0
2021-11-23 14:15:00,56.67,56.68,56.66,56.68,15790.0,52.295,52.3043,52.2858,52.3043,15790.0
2021-11-23 14:20:00,56.68,56.7,56.65,56.66,21100.0,52.3043,52.3227,52.2766,52.2858,21100.0
2021-11-23 14:25:00,56.66,56.71,56.65,56.7,14192.0,52.2858,52.3319,52.2766,52.3227,14192.0
2021-11-23 14:30:00,56.7,56.7,56.62,56.63,14873.0,52.3227,52.3227,52.2489,52.2581,14873.0
2021-11-23 14:35:00,56.63,56.64,56.61,56.63,15809.0,52.2581,52.2673,52.2397,52.2581,15809.0
2021-11-23 14:40:00,56.63,56.68,56.62,56.68,10697.0,52.2581,52.3043,52.2489,52.3043,10697.0
2021-11-23 14:45:00,56.68,56.87,56.68,56.86,29248.0,52.3043,52.4796,52.3043,52.4704,29248.0
2021-11-23 14:50:00,56.86,56.87,56.78,56.82,36669.0,52.4704,52.4796,52.3965,52.4334,36669.0
2021-11-23 14:55:00,56.82,56.82,56.8,56.82,23515.0,52.4334,52.4334,52.415,52.4334,23515.0
2021-11-23 15:00:00,56.82,56.82,56.8,56.8,30904.0,52.4334,52.4334,52.415,52.415,30904.0
2021-11-23 15:05:00,56.81,56.82,56.8,56.82,38686.0,52.4242,52.4334,52.415,52.4334,38686.0
2021-11-23 15:10:00,56.82,56.82,56.77,56.78,32600.0,52.4334,52.4334,52.3873,52.3965,32600.0
2021-11-23 15:15:00,56.78,56.78,56.75,56.76,27773.0,52.3965,52.3965,52.3689,52.3781,27773.0
2021-11-23 15:20:00,56.76,56.85,56.75,56.85,36951.0,52.3781,52.4611,52.3689,52.4611,36951.0
2021-11-23 15:25:00,56.85,56.92,56.84,56.86,37676.0,52.4611,52.5257,52.4519,52.4704,37676.0
2021-11-23 15:30:00,56.86,56.86,56.83,56.86,55002.0,52.4704,52.4704,52.4427,52.4704,55002.0
2021-11-23 15:35:00,56.85,56.89,56.84,56.89,49140.0,52.4611,52.498,52.4519,52.498,49140.0
2021-11-23 15:40:00,56.89,56.91,56.85,56.86,35027.0,52.498,52.5165,52.4611,52.4704,35027.0
2021-11-23 15:45:00,56.86,56.91,56.83,56.89,105312.0,52.4704,52.5165,52.4427,52.498,105312.0
2021-11-23 15:50:00,56.89,56.89,56.76,56.77,135459.0,52.498,52.498,52.3781,52.3873,135459.0
2021-11-23 15:55:00,56.77,56.77,56.68,56.75,223850.0,52.3873,52.3873,52.3043,52.3689,223850.0
2021-11-24 09:30:00,56.29,56.5,56.19,56.5,124935.0,51.9444,52.1382,51.8521,52.1382,124935.0
2021-11-24 09:35:00,56.5,56.53,56.4,56.42,50964.0,52.1382,52.1658,52.0459,52.0643,50964.0
2021-11-24 09:40:00,56.44,56.44,56.34,56.34,32006.0,52.0828,52.0828,51.9905,51.9905,32006.0
2021-11-24 09:45:00,56.34,56.42,56.27,56.41,34678.0,51.9905,52.0643,51.9259,52.0551,34678.0
2021-11-24 09:50:00,56.41,56.42,56.24,56.26,40164.0,52.0551,52.0643,51.8982,51.9167,40164.0
2021-11-24 09:55:00,56.26,56.4,56.24,56.39,23548.0,51.9167,52.0459,51.8982,52.0366,23548.0
2021-11-24 10:00:00,56.37,56.53,56.35,56.47,69929.0,52.0182,52.1658,51.9997,52.1105,69929.0
2021-11-24 10:05:00,56.46,56.48,56.35,56.35,39338.0,52.1012,52.1197,51.9997,51.9997,39338.0
2021-11-24 10:10:00,56.34,56.37,56.3,56.35,50250.0,51.9905,52.0182,51.9536,51.9997,50250.0
2021-11-24 10:15:00,56.34,56.37,56.31,56.34,51359.0,51.9905,52.0182,51.9628,51.9905,51359.0
2021-11-24 10:20:00,56.34,56.39,56.26,56.28,55057.0,51.9905,52.0366,51.9167,51.9351,55057.0
2021-11-24 10:25:00,56.28,56.34,56.25,56.32,51209.0,51.9351,51.9905,51.9075,51.972,51209.0
2021-11-24 10:30:00,56.32,56.34,56.21,56.22,38192.0,51.972,51.9905,51.8705,51.8798,38192.0
2021-11-24 10:35:00,56.22,56.24,56.18,56.2,65796.0,51.8798,51.8982,51.8429,51.8613,65796.0
2021-11-24 10:40:00,56.18,56.24,56.17,56.2,92222.0,51.8429,51.8982,51.8336,51.8613,92222.0
2021-11-24 10:45:00,56.2,56.22,56.15,56.21,79353.0,51.8613,51.8798,51.8152,51.8705,79353.0
2021-11-24 10:50:00,56.21,56.34,56.18,56.34,65420.0,51.8705,51.9905,51.8429,51.9905,65420.0
2021-11-24 10:55:00,56.34,56.43,56.34,56.41,30532.0,51.9905,52.0736,51.9905,52.0551,30532.0
2021-11-24 11:00:00,56.4,56.42,56.36,56.38,52263.0,52.0459,52.0643,52.009,52.0274,52263.0
2021-11-24 11:05:00,56.38,56.45,56.38,56.44,60145.0,52.0274,52.092,52.0274,52.0828,60145.0
2021-11-24 11:10:00,56.44,56.48,56.42,56.46,40937.0,52.0828,52.1197,52.0643,52.1012,40937.0
2021-11-24 11:15:00,56.45,56.48,56.44,56.46,31565.0,52.092,52.1197,52.0828,52.1012,31565.0
2021-11-24 11:20:00,56.46,56.47,56.44,56.45,35536.0,52.1012,52.1105,52.0828,52.092,35536.0
2021-11-24 11:25:00,56.46,56.51,56.45,56.48,60406.0,52.1012,52.1474,52.092,52.1197,60406.0
2021-11-24 11:30:00,56.48,56.51,56.44,56.44,40173.0,52.1197,52.1474,52.0828,52.0828,40173.0
2021-11-24 11:35:00,56.44,56.44,56.38,56.38,40895.0,52.0828,52.0828,52.0274,52.0274,40895.0
2021-11-24 11:40:00,56.38,56.38,56.34,56.38,18561.0,52.0274,52.0274,51.9905,52.0274,18561.0
2021-11-24 11:45:00,56.39,56.44,56.37,56.38,35505.0,52.0366,52.0828,52.0182,52.0274,35505.0
2021-11-24 11:50:00,56.37,56.39,56.35,56.37,30092.0,52.0182,52.0366,51.9997,52.0182,30092.0
2021-11-24 11:55:00,56.35,56.38,56.34,56.35,16871.0,51.9997,52.0274,51.9905,51.9997,16871.0
2021-11-24 12:00:00,56.36,56.36,56.32,56.33,9930.0,52.009,52.009,51.972,51.9813,9930.0
2021-11-24 12:05:00,56.34,56.34,56.28,56.33,28002.0,51.9905,51.9905,51.9351,51.9813,28002.0
2021-11-24 12:10:00,56.32,56.33,56.28,56.33,8299.0,51.972,51.9813,51.9351,51.9813,8299.0
2021-11-24 12:15:00,56.33,56.34,56.32,56.33,2286.0,51.9813,51.9905,51.972,51.9813,2286.0
2021-11-24 12:20:00,56.32,56.34,56.31,56.32,8846.0,51.972,51.9905,51.9628,51.972,8846.0
2021-11-24 12:25:00,56.32,56.33,56.3,56.31,13678.0,51.972,51.9813,51.9536,51.9628,13678.0
2021-11-24 12:30:00,56.31,56.32,56.29,56.29,9138.0,51.9628,51.972,51.9444,51.9444,9138.0
2021-11-24 12:35:00,56.3,56.31,56.25,56.26,9295.0,51.9536,51.9628,51.9075,51.9167,9295.0
2021-11-24 12:40:00,56.27,56.27,56.24,56.25,2865.0,51.9259,51.9259,51.8982,51.9075,2865.0
2021-11-24 12:45:00,56.27,56.27,56.24,56.25,13437.0,51.9259,51.9259,51.8982,51.9075,13437.0
2021-11-24 12:50:00,56.25,56.27,56.25,56.27,7448.0,51.9075,51.9259,51.9075,51.9259,7448.0
2021-11-24 12:55:00,56.27,56.3,56.27,56.29,13087.0,51.9259,51.9536,51.9259,51.9444,13087.0
2021-11-24 13:00:00,56.29,56.35,56.28,56.32,9320.0,51.9444,51.9997,51.9351,51.972,9320.0
2021-11-24 13:05:00,56.32,56.33,56.32,56.33,4392.0,51.972,51.9813,51.972,51.9813,4392.0
2021-11-24 13:10:00,56.33,56.34,56.32,56.34,6452.0,51.9813,51.9905,51.972,51.9905,6452.0
2021-11-24 13:15:00,56.33,56.34,56.29,56.3,16151.0,51.9813,51.9905,51.9444,51.9536,16151.0
2021-11-24 13:20:00,56.3,56.3,56.27,56.29,28284.0,51.9536,51.9536,51.9259,51.9444,28284.0
2021-11-24 13:25:00,56.29,56.3,56.27,56.28,4958.0,51.9444,51.9536,51.9259,51.9351,4958.0
2021-11-24 13:30:00,56.29,56.3,56.26,56.27,7057.0,51.9444,51.9536,51.9167,51.9259,7057.0
2021-11-24 13:35:00,56.27,56.28,56.25,56.27,16449.0,51.9259,51.9351,51.9075,51.9259,16449.0
2021-11-24 13:40:00,56.28,56.28,56.25,56.28,18135.0,51.9351,51.9351,51.9075,51.9351,18135.0
2021-11-24 13:45:00,56.27,56.33,56.25,56.33,39228.0,51.9259,51.9813,51.9075,51.9813,39228.0
2021-11-24 13:50:00,56.32,56.34,56.31,56.34,7279.0,51.972,51.9905,51.9628,51.9905,7279.0
2021-11-24 13:55:00,56.33,56.36,56.32,56.36,18398.0,51.9813,52.009,51.972,52.009,18398.0
2021-11-24 14:00:00,56.36,56.38,56.33,56.34,19344.0,52.009,52.0274,51.9813,51.9905,19344.0
2021-11-24 14:05:00,56.33,56.37,56.29,56.32,26643.0,51.9813,52.0182,51.9444,51.972,26643.0
2021-11-24 14:10:00,56.31,56.31,56.27,56.27,9929.0,51.9628,51.9628,51.9259,51.9259,9929.0
2021-11-24 14:15:00,56.27,56.3,56.27,56.29,12429.0,51.9259,51.9536,51.9259,51.9444,12429.0
2021-11-24 14:20:00,56.29,56.32,56.28,56.31,8718.0,51.9444,51.972,51.9351,51.9628,8718.0
2021-11-24 14:25:00,56.31,56.32,56.24,56.25,29080.0,51.9628,51.972,51.8982,51.9075,29080.0
2021-11-24 14:30:00,56.24,56.3,56.24,56.3,29328.0,51.8982,51.9536,51.8982,51.9536,29328.0
2021-11-24 14:35:00,56.3,56.3,56.26,56.26,23155.0,51.9536,51.9536,51.9167,51.9167,23155.0
2021-11-24 14:40:00,56.26,56.29,56.24,56.28,26312.0,51.9167,51.9444,51.8982,51.9351,26312.0
2021-11-24 14:45:00,56.28,56.32,56.28,56.32,4381.0,51.9351,51.972,51.9351,51.972,4381.0
2021-11-24 14:50:00,56.31,56.35,56.29,56.34,15342.0,51.9628,51.9997,51.9444,51.9905,15342.0
2021-11-24 14:55:00,56.35,56.36,56.32,56.32,24589.0,51.9997,52.009,51.972,51.972,24589.0
2021-11-24 15:00:00,56.32,56.33,56.28,56.3,12005.0,51.972,51.9813,51.9351,51.9536,12005.0
2021-11-24 15:05:00,56.3,56.33,56.29,56.33,16815.0,51.9536,51.9813,51.9444,51.9813,16815.0
2021-11-24 15:10:00,56.33,56.35,56.31,56.35,13786.0,51.9813,51.9997,51.9628,51.9997,13786.0
2021-11-24 15:15:00,56.35,56.36,56.32,56.32,25167.0,51.9997,52.009,51.972,51.972,25167.0
2021-11-24 15:20:00,56.33,56.35,56.32,56.35,18745.0,51.9813,51.9997,51.972,51.9997,18745.0
2021-11-24 15:25:00,56.35,56.36,56.33,56.35,38436.0,51.9997,52.009,51.9813,51.9997,38436.0
2021-11-24 15:30:00,56.36,56.36,56.34,56.35,28964.0,52.009,52.009,51.9905,51.9997,28964.0
2021-11-24 15:35:00,56.34,56.36,56.32,56.36,35466.0,51.9905,52.009,51.972,52.009,35466.0
2021-11-24 15:40:00,56.36,56.36,56.33,56.35,31427.0,52.009,52.009,51.9813,51.9997,31427.0
2021-11-24 15:45:00,56.35,56.37,56.34,56.34,30187.0,51.9997,52.0182,51.9905,51.9905,30187.0
2021-11-24 15:50:00,56.35,56.37,56.33,56.35,89761.0,51.9997,52.0182,51.9813,51.9997,89761.0
2021-11-24 15:55:00,56.36,56.36,56.31,56.32,97937.0,52.009,52.009,51.9628,51.972,97937.0
2021-11-26 09:30:00,57.0,57.04,56.82,56.94,223909.0,52.5995,52.6365,52.4334,52.5442,223909.0
2021-11-26 09:35:00,56.93,57.04,56.83,56.95,206681.0,52.535,52.6365,52.4427,52.5534,206681.0
2021-11-26 09:40:00,56.97,57.08,56.84,56.88,221098.0,52.5719,52.6734,52.4519,52.4888,221098.0
2021-11-26 09:45:00,56.88,56.98,56.67,56.76,138205.0,52.4888,52.5811,52.295,52.3781,138205.0
2021-11-26 09:50:00,56.76,56.95,56.73,56.92,158782.0,52.3781,52.5534,52.3504,52.5257,158782.0
2021-11-26 09:55:00,56.9,57.04,56.83,56.99,120460.0,52.5073,52.6365,52.4427,52.5903,120460.0
2021-11-26 10:00:00,56.97,57.02,56.81,56.87,952267.0,52.5719,52.618,52.4242,52.4796,952267.0
2021-11-26 10:05:00,56.87,56.88,56.65,56.65,69217.0,52.4796,52.4888,52.2766,52.2766,69217.0
2021-11-26 10:10:00,56.64,56.65,56.56,56.6,48772.0,52.2673,52.2766,52.1935,52.2304,48772.0
2021-11-26 10:15:00,56.59,56.59,56.48,56.56,166181.0,52.2212,52.2212,52.1197,52.1935,166181.0
2021-11-26 10:20:00,56.55,56.56,56.47,56.52,118990.0,52.1843,52.1935,52.1105,52.1566,118990.0
2021-11-26 10:25:00,56.52,56.53,56.42,56.45,88231.0,52.1566,52.1658,52.0643,52.092,88231.0
2021-11-26 10:30:00,56.45,56.52,56.38,56.4,48517.0,52.092,52.1566,52.0274,52.0459,48517.0
2021-11-26 10:35:00,56.4,56.43,56.33,56.38,47552.0,52.0459,52.0736,51.9813,52.0274,47552.0
2021-11-26 10:40:00,56.38,56.42,56.24,56.29,67302.0,52.0274,52.0643,51.8982,51.9444,67302.0
2021-11-26 10:45:00,56.29,56.33,56.24,56.33,82829.0,51.9444,51.9813,51.8982,51.9813,82829.0
2021-11-26 10:50:00,56.34,56.38,56.3,56.32,57126.0,51.9905,52.0274,51.9536,51.972,57126.0
2021-11-26 10:55:00,56.32,56.41,56.23,56.4,95217.0,51.972,52.0551,51.889,52.0459,95217.0
2021-11-26 11:00:00,56.39,56.39,56.31,56.36,86852.0,52.0366,52.0366,51.9628,52.009,86852.0
2021-11-26 11:05:00,56.38,56.39,56.31,56.32,48220.0,52.0274,52.0366,51.9628,51.972,48220.0
2021-11-26 11:10:00,56.32,56.33,56.22,56.26,57381.0,51.972,51.9813,51.8798,51.9167,57381.0
2021-11-26 11:15:00,56.25,56.28,56.1,56.14,67851.0,51.9075,51.9351,51.769,51.8059,67851.0
2021-11-26 11:20:00,56.14,56.24,56.07,56.22,75097.0,51.8059,51.8982,51.7413,51.8798,75097.0
2021-11-26 11:25:00,56.23,56.25,56.16,56.22,98460.0,51.889,51.9075,51.8244,51.8798,98460.0
2021-11-26 11:30:00,56.22,56.25,56.07,56.07,87382.0,51.8798,51.9075,51.7413,51.7413,87382.0
2021-11-26 11:35:00,56.08,56.32,56.07,56.31,62954.0,51.7506,51.972,51.7413,51.9628,62954.0
2021-11-26 11:40:00,56.31,56.34,56.24,56.24,50146.0,51.9628,51.9905,51.8982,51.8982,50146.0
2021-11-26 11:45:00,56.24,56.34,56.2,56.23,89975.0,51.8982,51.9905,51.8613,51.889,89975.0
2021-11-26 11:50:00,56.22,56.27,56.17,56.21,29647.0,51.8798,51.9259,51.8336,51.8705,29647.0
2021-11-26 11:55:00,56.21,56.42,56.2,56.42,115653.0,51.8705,52.0643,51.8613,52.0643,115653.0
2021-11-26 12:00:00,56.41,56.42,56.37,56.39,43177.0,52.0551,52.0643,52.0182,52.0366,43177.0
2021-11-26 12:05:00,56.39,56.5,56.39,56.48,66041.0,52.0366,52.1382,52.0366,52.1197,66041.0
2021-11-26 12:10:00,56.49,56.49,56.32,56.34,57160.0,52.1289,52.1289,51.972,51.9905,57160.0
2021-11-26 12:15:00,56.34,56.43,56.33,56.35,50911.0,51.9905,52.0736,51.9813,51.9997,50911.0
2021-11-26 12:20:00,56.35,56.43,56.33,56.34,83886.0,51.9997,52.0736,51.9813,51.9905,83886.0
2021-11-26 12:25:00,56.33,56.46,56.32,56.43,47400.0,51.9813,52.1012,51.972,52.0736,47400.0
2021-11-26 12:30:00,56.43,56.54,56.41,56.52,106629.0,52.0736,52.1751,52.0551,52.1566,106629.0
2021-11-26 12:35:00,56.53,56.62,56.51,56.6,66511.0,52.1658,52.2489,52.1474,52.2304,66511.0
2021-11-26 12:40:00,56.6,56.62,56.51,56.55,82746.0,52.2304,52.2489,52.1474,52.1843,82746.0
2021-11-26 12:45:00,56.55,56.55,56.34,56.37,43182.0,52.1843,52.1843,51.9905,52.0182,43182.0
2021-11-26 12:50:00,56.36,56.42,56.33,56.41,111038.0,52.009,52.0643,51.9813,52.0551,111038.0
2021-11-26 12:55:00,56.42,56.66,56.42,56.57,144222.0,52.0643,52.2858,52.0643,52.2027,144222.0
2021-11-29 09:30:00,55.74,56.01,55.54,56.01,396483.0,51.4368,51.686,51.2523,51.686,396483.0
2021-11-29 09:35:00,56.01,56.07,55.91,55.93,72799.0,51.686,51.7413,51.5937,51.6122,72799.0
2021-11-29 09:40:00,55.93,56.17,55.88,56.11,221561.0,51.6122,51.8336,51.566,51.7783,221561.0
2021-11-29 09:45:00,56.12,56.18,56.06,56.08,139375.0,51.7875,51.8429,51.7321,51.7506,139375.0
2021-11-29 09:50:00,56.07,56.22,56.03,56.16,102350.0,51.7413,51.8798,51.7044,51.8244,102350.0
2021-11-29 09:55:00,56.16,56.18,55.95,55.95,70856.0,51.8244,51.8429,51.6306,51.6306,70856.0
2021-11-29 10:00:00,55.95,56.03,55.85,56.03,120907.0,51.6306,51.7044,51.5383,51.7044,120907.0
2021-11-29 10:05:00,56.03,56.1,56.01,56.05,30034.0,51.7044,51.769,51.686,51.7229,30034.0
2021-11-29 10:10:00,56.06,56.09,55.99,56.03,61220.0,51.7321,51.7598,51.6675,51.7044,61220.0
2021-11-29 10:15:00,56.03,56.09,56.02,56.05,42865.0,51.7044,51.7598,51.6952,51.7229,42865.0
2021-11-29 10:20:00,56.05,56.09,56.01,56.08,50279.0,51.7229,51.7598,51.686,51.7506,50279.0
2021-11-29 10:25:00,56.08,56.1,55.97,55.98,43684.0,51.7506,51.769,51.6491,51.6583,43684.0
2021-11-29 10:30:00,55.98,56.04,55.95,56.02,55435.0,51.6583,51.7137,51.6306,51.6952,55435.0
2021-11-29 10:35:00,56.02,56.05,55.96,55.96,38922.0,51.6952,51.7229,51.6398,51.6398,38922.0
2021-11-29 10:40:00,55.96,55.96,55.89,55.93,146658.0,51.6398,51.6398,51.5752,51.6122,146658.0
2021-11-29 10:45:00,55.92,55.96,55.75,55.77,32559.0,51.6029,51.6398,51.4461,51.4645,32559.0
2021-11-29 10:50:00,55.77,55.85,55.75,55.79,86902.0,51.4645,51.5383,51.4461,51.483,86902.0
2021-11-29 10:55:00,55.79,55.93,55.79,55.85,52392.0,51.483,51.6122,51.483,51.5383,52392.0
2021-11-29 11:00:00,55.86,55.87,55.76,55.77,31648.0,51.5476,51.5568,51.4553,51.4645,31648.0
2021-11-29 11:05:00,55.78,55.79,55.71,55.73,51566.0,51.4737,51.483,51.4091,51.4276,51566.0
2021-11-29 11:10:00,55.74,55.79,55.73,55.77,66664.0,51.4368,51.483,51.4276,51.4645,66664.0
2021-11-29 11:15:00,55.78,55.81,55.74,55.79,71620.0,51.4737,51.5014,51.4368,51.483,71620.0
2021-11-29 11:20:00,55.78,55.89,55.78,55.84,68722.0,51.4737,51.5752,51.4737,51.5291,68722.0
2021-11-29 11:25:00,55.84,55.87,55.77,55.83,141915.0,51.5291,51.5568,51.4645,51.5199,141915.0
2021-11-29 11:30:00,55.82,55.85,55.66,55.73,170310.0,51.5106,51.5383,51.363,51.4276,170310.0
2021-11-29 11:35:00,55.75,55.78,55.74,55.75,26478.0,51.4461,51.4737,51.4368,51.4461,26478.0
2021-11-29 11:40:00,55.75,55.76,55.71,55.75,31027.0,51.4461,51.4553,51.4091,51.4461,31027.0
2021-11-29 11:45:00,55.73,55.75,55.7,55.71,35094.0,51.4276,51.4461,51.3999,51.4091,35094.0
2021-11-29 11:50:00,55.71,55.71,55.66,55.66,26652.0,51.4091,51.4091,51.363,51.363,26652.0
2021-11-29 11:55:00,55.66,55.67,55.59,55.6,43986.0,51.363,51.3722,51.2984,51.3076,43986.0
2021-11-29 12:00:00,55.6,55.61,55.54,55.61,65074.0,51.3076,51.3169,51.2523,51.3169,65074.0
2021-11-29 12:05:00,55.61,55.63,55.53,55.55,51340.0,51.3169,51.3353,51.243,51.2615,51340.0
2021-11-29 12:10:00,55.55,55.55,55.52,55.54,26775.0,51.2615,51.2615,51.2338,51.2523,26775.0
2021-11-29 12:15:00,55.54,55.61,55.53,55.6,19077.0,51.2523,51.3169,51.243,51.3076,19077.0
2021-11-29 12:20:00,55.59,55.64,55.58,55.64,82480.0,51.2984,51.3445,51.2892,51.3445,82480.0
2021-11-29 12:25:00,55.64,55.69,55.61,55.69,26541.0,51.3445,51.3907,51.3169,51.3907,26541.0
2021-11-29 12:30:00,55.69,55.74,55.69,55.73,12477.0,51.3907,51.4368,51.3907,51.4276,12477.0
2021-11-29 12:35:00,55.73,55.76,55.68,55.68,11954.0,51.4276,51.4553,51.3815,51.3815,11954.0
2021-11-29 12:40:00,55.69,55.7,55.66,55.68,9712.0,51.3907,51.3999,51.363,51.3815,9712.0
2021-11-29 12:45:00,55.68,55.72,55.68,55.71,8699.0,51.3815,51.4184,51.3815,51.4091,8699.0
2021-11-29 12:50:00,55.72,55.75,55.67,55.67,45858.0,51.4184,51.4461,51.3722,51.3722,45858.0
2021-11-29 12:55:00,55.68,55.71,55.66,55.68,105441.0,51.3815,51.4091,51.363,51.3815,105441.0
2021-11-29 13:00:00,55.67,55.7,55.64,55.69,121488.0,51.3722,51.3999,51.3445,51.3907,121488.0
2021-11-29 13:05:00,55.68,55.72,55.66,55.72,34754.0,51.3815,51.4184,51.363,51.4184,34754.0
2021-11-29 13:10:00,55.72,55.82,55.71,55.82,49003.0,51.4184,51.5106,51.4091,51.5106,49003.0
2021-11-29 13:15:00,55.82,55.82,55.77,55.8,23495.0,51.5106,51.5106,51.4645,51.4922,23495.0
2021-11-29 13:20:00,55.81,55.86,55.81,55.83,16842.0,51.5014,51.5476,51.5014,51.5199,16842.0
2021-11-29 13:25:00,55.84,55.85,55.8,55.82,40849.0,51.5291,51.5383,51.4922,51.5106,40849.0
2021-11-29 13:30:00,55.83,55.88,55.82,55.84,23510.0,51.5199,51.566,51.5106,51.5291,23510.0
2021-11-29 13:35:00,55.85,55.85,55.82,55.84,36469.0,51.5383,51.5383,51.5106,51.5291,36469.0
2021-11-29 13:40:00,55.85,55.9,55.81,55.88,52836.0,51.5383,51.5845,51.5014,51.566,52836.0
2021-11-29 13:45:00,55.89,55.91,55.84,55.84,31490.0,51.5752,51.5937,51.5291,51.5291,31490.0
2021-11-29 13:50:00,55.85,55.86,55.84,55.84,20576.0,51.5383,51.5476,51.5291,51.5291,20576.0
2021-11-29 13:55:00,55.83,55.84,55.81,55.82,15262.0,51.5199,51.5291,51.5014,51.5106,15262.0
2021-11-29 14:00:00,55.82,55.83,55.76,55.77,11564.0,51.5106,51.5199,51.4553,51.4645,11564.0
2021-11-29 14:05:00,55.77,55.79,55.75,55.75,14500.0,51.4645,51.483,51.4461,51.4461,14500.0
2021-11-29 14:10:00,55.76,55.79,55.75,55.78,30027.0,51.4553,51.483,51.4461,51.4737,30027.0
2021-11-29 14:15:00,55.78,55.79,55.75,55.75,11070.0,51.4737,51.483,51.4461,51.4461,11070.0
2021-11-29 14:20:00,55.75,55.75,55.72,55.73,33318.0,51.4461,51.4461,51.4184,51.4276,33318.0
2021-11-29 14:25:00,55.73,55.73,55.69,55.7,22355.0,51.4276,51.4276,51.3907,51.3999,22355.0
2021-11-29 14:30:00,55.7,55.72,55.69,55.7,25103.0,51.3999,51.4184,51.3907,51.3999,25103.0
2021-11-29 14:35:00,55.7,55.73,55.62,55.63,36428.0,51.3999,51.4276,51.3261,51.3353,36428.0
2021-11-29 14:40:00,55.64,55.68,55.64,55.68,38388.0,51.3445,51.3815,51.3445,51.3815,38388.0
2021-11-29 14:45:00,55.67,55.68,55.66,55.67,26296.0,51.3722,51.3815,51.363,51.3722,26296.0
2021-11-29 14:50:00,55.66,55.67,55.6,55.61,46668.0,51.363,51.3722,51.3076,51.3169,46668.0
2021-11-29 14:55:00,55.6,55.62,55.59,55.61,31781.0,51.3076,51.3261,51.2984,51.3169,31781.0
2021-11-29 15:00:00,55.62,55.63,55.59,55.62,51268.0,51.3261,51.3353,51.2984,51.3261,51268.0
2021-11-29 15:05:00,55.62,55.62,55.58,55.6,41381.0,51.3261,51.3261,51.2892,51.3076,41381.0
2021-11-29 15:10:00,55.59,55.62,55.58,55.61,61367.0,51.2984,51.3261,51.2892,51.3169,61367.0
2021-11-29 15:15:00,55.61,55.64,55.59,55.61,30484.0,51.3169,51.3445,51.2984,51.3169,30484.0
2021-11-29 15:20:00,55.61,55.63,55.58,55.59,49186.0,51.3169,51.3353,51.2892,51.2984,49186.0
2021-11-29 15:25:00,55.59,55.61,55.57,55.6,58919.0,51.2984,51.3169,51.2799,51.3076,58919.0
2021-11-29 15:30:00,55.59,55.63,55.57,55.61,76121.0,51.2984,51.3353,51.2799,51.3169,76121.0
2021-11-29 15:35:00,55.61,55.64,55.6,55.61,101849.0,51.3169,51.3445,51.3076,51.3169,101849.0
2021-11-29 15:40:00,55.6,55.61,55.58,55.59,78120.0,51.3076,51.3169,51.2892,51.2984,78120.0
2021-11-29 15:45:00,55.59,55.6,55.55,55.57,123992.0,51.2984,51.3076,51.2615,51.2799,123992.0
2021-11-29 15:50:00,55.57,55.57,55.53,55.54,179492.0,51.2799,51.2799,51.243,51.2523,179492.0
2021-11-29 15:55:00,55.54,55.58,55.52,55.53,187438.0,51.2523,51.2892,51.2338,51.243,187438.0
2021-11-30 09:30:00,55.3,55.52,55.23,55.47,191782.0,51.0308,51.2338,50.9662,51.1877,191782.0
2021-11-30 09:35:00,55.47,55.49,55.36,55.43,80419.0,51.1877,51.2061,51.0862,51.1508,80419.0
2021-11-30 09:40:00,55.46,55.48,55.23,55.25,117472.0,51.1784,51.1969,50.9662,50.9847,117472.0
2021-11-30 09:45:00,55.26,55.38,55.25,55.38,43205.0,50.9939,51.1046,50.9847,51.1046,43205.0
2021-11-30 09:50:00,55.39,55.41,55.3,55.3,32265.0,51.1138,51.1323,51.0308,51.0308,32265.0
2021-11-30 09:55:00,55.31,55.43,55.3,55.41,45097.0,51.04,51.1508,51.0308,51.1323,45097.0
2021-11-30 10:00:00,55.42,55.57,55.4,55.49,82321.0,51.1415,51.2799,51.1231,51.2061,82321.0
2021-11-30 10:05:00,55.49,55.7,55.44,55.64,169764.0,51.2061,51.3999,51.16,51.3445,169764.0
2021-11-30 10:10:00,55.65,55.68,55.59,55.66,42353.0,51.3538,51.3815,51.2984,51.363,42353.0
2021-11-30 10:15:00,55.66,55.75,55.64,55.75,65817.0,51.363,51.4461,51.3445,51.4461,65817.0
2021-11-30 10:20:00,55.75,55.75,55.59,55.63,41104.0,51.4461,51.4461,51.2984,51.3353,41104.0
2021-11-30 10:25:00,55.64,55.72,55.57,55.72,34280.0,51.3445,51.4184,51.2799,51.4184,34280.0
2021-11-30 10:30:00,55.72,55.74,55.65,55.68,184871.0,51.4184,51.4368,51.3538,51.3815,184871.0
2021-11-30 10:35:00,55.68,55.68,55.27,55.39,70550.0,51.3815,51.3815,51.0031,51.1138,70550.0
2021-11-30 10:40:00,55.41,55.42,55.32,55.33,41134.0,51.1323,51.1415,51.0492,51.0585,41134.0
2021-11-30 10:45:00,55.36,55.36,55.28,55.32,40570.0,51.0862,51.0862,51.0123,51.0492,40570.0
2021-11-30 10:50:00,55.31,55.31,54.96,55.04,119614.0,51.04,51.04,50.717,50.7909,119614.0
2021-11-30 10:55:00,55.05,55.05,54.86,54.88,74944.0,50.8001,50.8001,50.6248,50.6432,74944.0
2021-11-30 11:00:00,54.88,54.95,54.71,54.91,95310.0,50.6432,50.7078,50.4863,50.6709,95310.0
2021-11-30 11:05:00,54.89,55.05,54.88,55.03,25526.0,50.6524,50.8001,50.6432,50.7816,25526.0
2021-11-30 11:10:00,55.03,55.14,54.98,55.13,33959.0,50.7816,50.8831,50.7355,50.8739,33959.0
2021-11-30 11:15:00,55.13,55.25,55.12,55.17,86864.0,50.8739,50.9847,50.8647,50.9108,86864.0
2021-11-30 11:20:00,55.16,55.19,55.02,55.04,42894.0,50.9016,50.9293,50.7724,50.7909,42894.0
2021-11-30 11:25:00,55.04,55.17,55.03,55.06,44744.0,50.7909,50.9108,50.7816,50.8093,44744.0
2021-11-30 11:30:00,55.06,55.14,54.78,54.88,346541.0,50.8093,50.8831,50.5509,50.6432,346541.0
2021-11-30 11:35:00,54.88,55.03,54.87,54.98,55305.0,50.6432,50.7816,50.634,50.7355,55305.0
2021-11-30 11:40:00,54.97,54.98,54.81,54.87,23295.0,50.7263,50.7355,50.5786,50.634,23295.0
2021-11-30 11:45:00,54.87,55.01,54.84,55.0,24091.0,50.634,50.7632,50.6063,50.754,24091.0
2021-11-30 11:50:00,55.01,55.04,54.9,54.91,51074.0,50.7632,50.7909,50.6617,50.6709,51074.0
2021-11-30 11:55:00,54.92,55.0,54.89,54.99,75800.0,50.6801,50.754,50.6524,50.7447,75800.0
2021-11-30 12:00:00,54.99,54.99,54.92,54.97,18572.0,50.7447,50.7447,50.6801,50.7263,18572.0
2021-11-30 12:05:00,54.98,55.01,54.93,54.95,46694.0,50.7355,50.7632,50.6894,50.7078,46694.0
2021-11-30 12:10:00,54.95,55.0,54.89,54.96,23315.0,50.7078,50.754,50.6524,50.717,23315.0
2021-11-30 12:15:00,54.95,55.03,54.94,55.03,43165.0,50.7078,50.7816,50.6986,50.7816,43165.0
2021-11-30 12:20:00,55.03,55.08,54.94,55.08,44227.0,50.7816,50.8278,50.6986,50.8278,44227.0
2021-11-30 12:25:00,55.09,55.13,55.0,55.0,150271.0,50.837,50.8739,50.754,50.754,150271.0
2021-11-30 12:30:00,55.01,55.01,54.91,54.93,31915.0,50.7632,50.7632,50.6709,50.6894,31915.0
2021-11-30 12:35:00,54.94,55.01,54.93,55.01,19608.0,50.6986,50.7632,50.6894,50.7632,19608.0
2021-11-30 12:40:00,55.01,55.03,54.91,54.95,32919.0,50.7632,50.7816,50.6709,50.7078,32919.0
2021-11-30 12:45:00,54.94,54.96,54.9,54.91,20217.0,50.6986,50.717,50.6617,50.6709,20217.0
2021-11-30 12:50:00,54.92,54.98,54.86,54.98,71771.0,50.6801,50.7355,50.6248,50.7355,71771.0
2021-11-30 12:55:00,54.98,55.01,54.87,54.92,38212.0,50.7355,50.7632,50.634,50.6801,38212.0
2021-11-30 13:00:00,54.94,55.03,54.93,54.97,32878.0,50.6986,50.7816,50.6894,50.7263,32878.0
2021-11-30 13:05:00,54.98,55.0,54.93,54.93,29069.0,50.7355,50.754,50.6894,50.6894,29069.0
2021-11-30 13:10:00,54.94,54.96,54.9,54.93,22159.0,50.6986,50.717,50.6617,50.6894,22159.0
2021-11-30 13:15:00,54.93,54.96,54.9,54.91,43730.0,50.6894,50.717,50.6617,50.6709,43730.0
2021-11-30 13:20:00,54.91,55.01,54.9,55.0,44570.0,50.6709,50.7632,50.6617,50.754,44570.0
2021-11-30 13:25:00,55.0,55.03,54.98,55.01,14012.0,50.754,50.7816,50.7355,50.7632,14012.0
2021-11-30 13:30:00,55.02,55.06,55.01,55.02,34601.0,50.7724,50.8093,50.7632,50.7724,34601.0
2021-11-30 13:35:00,55.02,55.04,54.98,55.02,46596.0,50.7724,50.7909,50.7355,50.7724,46596.0
2021-11-30 13:40:00,55.03,55.06,55.02,55.05,13004.0,50.7816,50.8093,50.7724,50.8001,13004.0
2021-11-30 13:45:00,55.05,55.14,55.05,55.13,40152.0,50.8001,50.8831,50.8001,50.8739,40152.0
2021-11-30 13:50:00,55.12,55.14,55.09,55.13,33891.0,50.8647,50.8831,50.837,50.8739,33891.0
2021-11-30 13:55:00,55.14,55.14,55.06,55.09,21762.0,50.8831,50.8831,50.8093,50.837,21762.0
2021-11-30 14:00:00,55.09,55.09,54.96,55.03,85351.0,50.837,50.837,50.717,50.7816,85351.0
2021-11-30 14:05:00,55.03,55.07,54.97,55.03,67125.0,50.7816,50.8185,50.7263,50.7816,67125.0
2021-11-30 14:10:00,55.04,55.26,55.03,55.22,239654.0,50.7909,50.9939,50.7816,50.957,239654.0
2021-11-30 14:15:00,55.22,55.27,55.21,55.23,62223.0,50.957,51.0031,50.9477,50.9662,62223.0
2021-11-30 14:20:00,55.23,55.23,55.18,55.2,50862.0,50.9662,50.9662,50.9201,50.9385,50862.0
2021-11-30 14:25:00,55.2,55.23,55.04,55.06,65118.0,50.9385,50.9662,50.7909,50.8093,65118.0
2021-11-30 14:30:00,55.05,55.17,55.0,55.16,72236.0,50.8001,50.9108,50.754,50.9016,72236.0
2021-11-30 14:35:00,55.16,55.2,55.14,55.15,37359.0,50.9016,50.9385,50.8831,50.8924,37359.0
2021-11-30 14:40:00,55.16,55.17,55.1,55.12,31081.0,50.9016,50.9108,50.8462,50.8647,31081.0
2021-11-30 14:45:00,55.12,55.12,55.03,55.05,25110.0,50.8647,50.8647,50.7816,50.8001,25110.0
2021-11-30 14:50:00,55.05,55.08,55.02,55.05,33049.0,50.8001,50.8278,50.7724,50.8001,33049.0
2021-11-30 14:55:00,55.05,55.08,55.03,55.08,26949.0,50.8001,50.8278,50.7816,50.8278,26949.0
2021-11-30 15:00:00,55.09,55.09,55.06,55.07,27334.0,50.837,50.837,50.8093,50.8185,27334.0
2021-11-30 15:05:00,55.07,55.12,55.05,55.11,40007.0,50.8185,50.8647,50.8001,50.8555,40007.0
2021-11-30 15:10:00,55.11,55.17,55.1,55.16,35405.0,50.8555,50.9108,50.8462,50.9016,35405.0
2021-11-30 15:15:00,55.15,55.15,55.09,55.1,57566.0,50.8924,50.8924,50.837,50.8462,57566.0
2021-11-30 15:20:00,55.1,55.14,55.09,55.1,30307.0,50.8462,50.8831,50.837,50.8462,30307.0
2021-11-30 15:25:00,55.09,55.14,55.07,55.09,43321.0,50.837,50.8831,50.8185,50.837,43321.0
2021-11-30 15:30:00,55.09,55.18,55.08,55.14,37684.0,50.837,50.9201,50.8278,50.8831,37684.0
2021-11-30 15:35:00,55.14,55.15,55.09,55.09,47591.0,50.8831,50.8924,50.837,50.837,47591.0
2021-11-30 15:40:00,55.1,55.11,55.04,55.11,67123.0,50.8462,50.8555,50.7909,50.8555,67123.0
2021-11-30 15:45:00,55.1,55.13,55.0,55.01,114261.0,50.8462,50.8739,50.754,50.7632,114261.0
2021-11-30 15:50:00,54.99,54.99,54.88,54.89,207972.0,50.7447,50.7447,50.6432,50.6524,207972.0
2021-11-30 15:55:00,54.89,54.94,54.8,54.83,355516.0,50.6524,50.6986,50.5694,50.5971,355516.0
2021-12-01 09:30:00,55.4,55.4,55.17,55.23,170643.0,51.1231,51.1231,50.9108,50.9662,170643.0
2021-12-01 09:35:00,55.23,55.3,55.14,55.28,76097.0,50.9662,51.0308,50.8831,51.0123,76097.0
2021-12-01 09:40:00,55.26,55.27,55.15,55.21,50551.0,50.9939,51.0031,50.8924,50.9477,50551.0
2021-12-01 09:45:00,55.19,55.34,55.18,55.21,76575.0,50.9293,51.0677,50.9201,50.9477,76575.0
2021-12-01 09:50:00,55.2,55.27,55.17,55.23,33706.0,50.9385,51.0031,50.9108,50.9662,33706.0
2021-12-01 09:55:00,55.23,55.25,55.0,55.05,37218.0,50.9662,50.9847,50.754,50.8001,37218.0
2021-12-01 10:00:00,55.02,55.11,55.01,55.09,79248.0,50.7724,50.8555,50.7632,50.837,79248.0
2021-12-01 10:05:00,55.09,55.14,55.05,55.09,43465.0,50.837,50.8831,50.8001,50.837,43465.0
2021-12-01 10:10:00,55.09,55.17,55.07,55.07,51798.0,50.837,50.9108,50.8185,50.8185,51798.0
2021-12-01 10:15:00,55.07,55.29,55.06,55.28,56921.0,50.8185,51.0216,50.8093,51.0123,56921.0
2021-12-01 10:20:00,55.27,55.34,55.24,55.3,67536.0,51.0031,51.0677,50.9754,51.0308,67536.0
2021-12-01 10:25:00,55.3,55.31,55.15,55.18,71021.0,51.0308,51.04,50.8924,50.9201,71021.0
2021-12-01 10:30:00,55.18,55.25,55.17,55.23,158210.0,50.9201,50.9847,50.9108,50.9662,158210.0
2021-12-01 10:35:00,55.23,55.23,55.15,55.21,113919.0,50.9662,50.9662,50.8924,50.9477,113919.0
2021-12-01 10:40:00,55.2,55.32,55.19,55.32,174273.0,50.9385,51.0492,50.9293,51.0492,174273.0
2021-12-01 10:45:00,55.31,55.39,55.29,55.32,36215.0,51.04,51.1138,51.0216,51.0492,36215.0
2021-12-01 10:50:00,55.32,55.39,55.32,55.38,39158.0,51.0492,51.1138,51.0492,51.1046,39158.0
2021-12-01 10:55:00,55.38,55.38,55.31,55.33,45316.0,51.1046,51.1046,51.04,51.0585,45316.0
2021-12-01 11:00:00,55.33,55.37,55.32,55.34,20251.0,51.0585,51.0954,51.0492,51.0677,20251.0
2021-12-01 11:05:00,55.34,55.51,55.32,55.43,17676.0,51.0677,51.2246,51.0492,51.1508,17676.0
2021-12-01 11:10:00,55.44,55.52,55.38,55.49,36384.0,51.16,51.2338,51.1046,51.2061,36384.0
2021-12-01 11:15:00,55.48,55.63,55.48,55.62,50905.0,51.1969,51.3353,51.1969,51.3261,50905.0
2021-12-01 11:20:00,55.62,55.62,55.56,55.56,19931.0,51.3261,51.3261,51.2707,51.2707,19931.0
2021-12-01 11:25:00,55.56,55.59,55.52,55.54,34359.0,51.2707,51.2984,51.2338,51.2523,34359.0
2021-12-01 11:30:00,55.54,55.55,55.38,55.45,135022.0,51.2523,51.2615,51.1046,51.1692,135022.0
2021-12-01 11:35:00,55.46,55.47,55.42,55.44,19456.0,51.1784,51.1877,51.1415,51.16,19456.0
2021-12-01 11:40:00,55.44,55.45,55.41,55.41,21016.0,51.16,51.1692,51.1323,51.1323,21016.0
2021-12-01 11:45:00,55.41,55.48,55.38,55.45,27306.0,51.1323,51.1969,51.1046,51.1692,27306.0
2021-12-01 11:50:00,55.44,55.44,55.34,55.34,24379.0,51.16,51.16,51.0677,51.0677,24379.0
2021-12-01 11:55:00,55.34,55.43,55.33,55.43,58807.0,51.0677,51.1508,51.0585,51.1508,58807.0
2021-12-01 12:00:00,55.44,55.44,55.36,55.39,14722.0,51.16,51.16,51.0862,51.1138,14722.0
2021-12-01 12:05:00,55.39,55.44,55.38,55.4,42801.0,51.1138,51.16,51.1046,51.1231,42801.0
2021-12-01 12:10:00,55.39,55.45,55.39,55.43,37932.0,51.1138,51.1692,51.1138,51.1508,37932.0
2021-12-01 12:15:00,55.42,55.45,55.41,55.43,47850.0,51.1415,51.1692,51.1323,51.1508,47850.0
2021-12-01 12:20:00,55.43,55.61,55.41,55.61,52163.0,51.1508,51.3169,51.1323,51.3169,52163.0
2021-12-01 12:25:00,55.61,55.66,55.6,55.61,51783.0,51.3169,51.363,51.3076,51.3169,51783.0
2021-12-01 12:30:00,55.62,55.7,55.58,55.69,47501.0,51.3261,51.3999,51.2892,51.3907,47501.0
2021-12-01 12:35:00,55.7,55.74,55.64,55.73,27394.0,51.3999,51.4368,51.3445,51.4276,27394.0
2021-12-01 12:40:00,55.72,55.73,55.63,55.64,25094.0,51.4184,51.4276,51.3353,51.3445,25094.0
2021-12-01 12:45:00,55.64,55.65,55.62,55.64,11677.0,51.3445,51.3538,51.3261,51.3445,11677.0
2021-12-01 12:50:00,55.64,55.68,55.63,55.64,17282.0,51.3445,51.3815,51.3353,51.3445,17282.0
2021-12-01 12:55:00,55.63,55.63,55.55,55.55,25571.0,51.3353,51.3353,51.2615,51.2615,25571.0
2021-12-01 13:00:00,55.55,55.6,55.53,55.54,65980.0,51.2615,51.3076,51.243,51.2523,65980.0
2021-12-01 13:05:00,55.53,55.54,55.36,55.4,49993.0,51.243,51.2523,51.0862,51.1231,49993.0
2021-12-01 13:10:00,55.38,55.46,55.38,55.43,43370.0,51.1046,51.1784,51.1046,51.1508,43370.0
2021-12-01 13:15:00,55.43,55.46,55.37,55.38,21399.0,51.1508,51.1784,51.0954,51.1046,21399.0
2021-12-01 13:20:00,55.39,55.43,55.39,55.43,12835.0,51.1138,51.1508,51.1138,51.1508,12835.0
2021-12-01 13:25:00,55.43,55.46,55.42,55.45,10231.0,51.1508,51.1784,51.1415,51.1692,10231.0
2021-12-01 13:30:00,55.45,55.45,55.37,55.4,16871.0,51.1692,51.1692,51.0954,51.1231,16871.0
2021-12-01 13:35:00,55.4,55.41,55.36,55.39,14041.0,51.1231,51.1323,51.0862,51.1138,14041.0
2021-12-01 13:40:00,55.39,55.4,55.25,55.34,42505.0,51.1138,51.1231,50.9847,51.0677,42505.0
2021-12-01 13:45:00,55.33,55.33,55.22,55.23,29035.0,51.0585,51.0585,50.957,50.9662,29035.0
2021-12-01 13:50:00,55.23,55.29,55.18,55.25,120457.0,50.9662,51.0216,50.9201,50.9847,120457.0
2021-12-01 13:55:00,55.26,55.3,55.2,55.23,79226.0,50.9939,51.0308,50.9385,50.9662,79226.0
2021-12-01 14:00:00,55.23,55.3,55.2,55.26,28575.0,50.9662,51.0308,50.9385,50.9939,28575.0
2021-12-01 14:05:00,55.26,55.29,55.24,55.28,33167.0,50.9939,51.0216,50.9754,51.0123,33167.0
2021-12-01 14:10:00,55.28,55.32,55.22,55.3,34263.0,51.0123,51.0492,50.957,51.0308,34263.0
2021-12-01 14:15:00,55.3,55.31,55.22,55.25,38590.0,51.0308,51.04,50.957,50.9847,38590.0
2021-12-01 14:20:00,55.25,55.3,55.23,55.29,26273.0,50.9847,51.0308,50.9662,51.0216,26273.0
2021-12-01 14:25:00,55.3,55.37,55.28,55.36,32672.0,51.0308,51.0954,51.0123,51.0862,32672.0
2021-12-01 14:30:00,55.35,55.37,55.31,55.33,21949.0,51.0769,51.0954,51.04,51.0585,21949.0
2021-12-01 14:35:00,55.33,55.33,55.27,55.3,21846.0,51.0585,51.0585,51.0031,51.0308,21846.0
2021-12-01 14:40:00,55.32,55.32,55.25,55.27,18864.0,51.0492,51.0492,50.9847,51.0031,18864.0
2021-12-01 14:45:00,55.28,55.32,55.26,55.32,20159.0,51.0123,51.0492,50.9939,51.0492,20159.0
2021-12-01 14:50:00,55.32,55.34,55.29,55.29,20605.0,51.0492,51.0677,51.0216,51.0216,20605.0
2021-12-01 14:55:00,55.3,55.34,55.29,55.32,11955.0,51.0308,51.0677,51.0216,51.0492,11955.0
2021-12-01 15:00:00,55.32,55.35,55.26,55.27,43064.0,51.0492,51.0769,50.9939,51.0031,43064.0
2021-12-01 15:05:00,55.27,55.32,55.24,55.24,31998.0,51.0031,51.0492,50.9754,50.9754,31998.0
2021-12-01 15:10:00,55.25,55.25,55.2,55.22,42015.0,50.9847,50.9847,50.9385,50.957,42015.0
2021-12-01 15:15:00,55.22,55.22,55.09,55.11,44916.0,50.957,50.957,50.837,50.8555,44916.0
2021-12-01 15:20:00,55.11,55.11,55.01,55.01,52639.0,50.8555,50.8555,50.7632,50.7632,52639.0
2021-12-01 15:25:00,55.02,55.03,54.97,54.99,65690.0,50.7724,50.7816,50.7263,50.7447,65690.0
2021-12-01 15:30:00,54.97,55.01,54.93,55.0,30963.0,50.7263,50.7632,50.6894,50.754,30963.0
2021-12-01 15:35:00,54.99,55.02,54.93,54.99,80000.0,50.7447,50.7724,50.6894,50.7447,80000.0
2021-12-01 15:40:00,54.99,55.0,54.96,54.97,82894.0,50.7447,50.754,50.717,50.7263,82894.0
2021-12-01 15:45:00,54.96,55.0,54.91,54.98,135562.0,50.717,50.754,50.6709,50.7355,135562.0
2021-12-01 15:50:00,54.97,55.0,54.92,54.97,68778.0,50.7263,50.754,50.6801,50.7263,68778.0
2021-12-01 15:55:00,54.98,54.98,54.86,54.87,117864.0,50.7355,50.7355,50.6248,50.634,117864.0
2021-12-02 09:30:00,55.04,55.22,54.92,55.03,212568.0,50.7909,50.957,50.6801,50.7816,212568.0
2021-12-02 09:35:00,55.04,55.28,54.96,55.21,115885.0,50.7909,51.0123,50.717,50.9477,115885.0
2021-12-02 09:40:00,55.24,55.36,55.24,55.32,130549.0,50.9754,51.0862,50.9754,51.0492,130549.0
2021-12-02 09:45:00,55.33,55.35,55.21,55.32,36107.0,51.0585,51.0769,50.9477,51.0492,36107.0
2021-12-02 09:50:00,55.33,55.42,55.23,55.32,64230.0,51.0585,51.1415,50.9662,51.0492,64230.0
2021-12-02 09:55:00,55.3,55.32,55.2,55.23,42381.0,51.0308,51.0492,50.9385,50.9662,42381.0
2021-12-02 10:00:00,55.25,55.3,55.16,55.28,33008.0,50.9847,51.0308,50.9016,51.0123,33008.0
2021-12-02 10:05:00,55.29,55.32,55.25,55.28,24284.0,51.0216,51.0492,50.9847,51.0123,24284.0
2021-12-02 10:10:00,55.29,55.36,55.25,55.3,58599.0,51.0216,51.0862,50.9847,51.0308,58599.0
2021-12-02 10:15:00,55.31,55.33,55.21,55.3,56405.0,51.04,51.0585,50.9477,51.0308,56405.0
2021-12-02 10:20:00,55.3,55.35,55.24,55.3,45564.0,51.0308,51.0769,50.9754,51.0308,45564.0
2021-12-02 10:25:00,55.3,55.31,55.23,55.23,28687.0,51.0308,51.04,50.9662,50.9662,28687.0
2021-12-02 10:30:00,55.23,55.27,55.11,55.12,284180.0,50.9662,51.0031,50.8555,50.8647,284180.0
2021-12-02 10:35:00,55.11,55.11,54.98,54.98,27688.0,50.8555,50.8555,50.7355,50.7355,27688.0
2021-12-02 10:40:00,54.99,55.11,54.98,55.11,36022.0,50.7447,50.8555,50.7355,50.8555,36022.0
2021-12-02 10:45:00,55.11,55.13,55.08,55.08,78439.0,50.8555,50.8739,50.8278,50.8278,78439.0
2021-12-02 10:50:00,55.09,55.13,54.94,54.98,42176.0,50.837,50.8739,50.6986,50.7355,42176.0
2021-12-02 10:55:00,54.99,55.12,54.98,55.1,63060.0,50.7447,50.8647,50.7355,50.8462,63060.0
2021-12-02 11:00:00,55.09,55.12,54.99,55.01,20442.0,50.837,50.8647,50.7447,50.7632,20442.0
2021-12-02 11:05:00,55.01,55.08,55.01,55.07,35499.0,50.7632,50.8278,50.7632,50.8185,35499.0
2021-12-02 11:10:00,55.06,55.07,54.94,54.98,62130.0,50.8093,50.8185,50.6986,50.7355,62130.0
2021-12-02 11:15:00,54.99,55.01,54.91,54.92,67939.0,50.7447,50.7632,50.6709,50.6801,67939.0
2021-12-02 11:20:00,54.92,55.01,54.84,54.84,51440.0,50.6801,50.7632,50.6063,50.6063,51440.0
2021-12-02 11:25:00,54.85,54.86,54.8,54.8,41738.0,50.6155,50.6248,50.5694,50.5694,41738.0
2021-12-02 11:30:00,54.8,54.84,54.67,54.78,46589.0,50.5694,50.6063,50.4494,50.5509,46589.0
2021-12-02 11:35:00,54.79,54.87,54.79,54.86,42905.0,50.5602,50.634,50.5602,50.6248,42905.0
2021-12-02 11:40:00,54.86,54.91,54.8,54.83,17442.0,50.6248,50.6709,50.5694,50.5971,17442.0
2021-12-02 11:45:00,54.82,54.83,54.73,54.8,35003.0,50.5878,50.5971,50.5048,50.5694,35003.0
2021-12-02 11:50:00,54.8,54.82,54.76,54.79,10072.0,50.5694,50.5878,50.5325,50.5602,10072.0
2021-12-02 11:55:00,54.78,54.86,54.76,54.86,22429.0,50.5509,50.6248,50.5325,50.6248,22429.0
2021-12-02 12:00:00,54.86,54.88,54.82,54.86,15434.0,50.6248,50.6432,50.5878,50.6248,15434.0
2021-12-02 12:05:00,54.86,54.86,54.78,54.82,13768.0,50.6248,50.6248,50.5509,50.5878,13768.0
2021-12-02 12:10:00,54.82,54.86,54.81,54.83,17892.0,50.5878,50.6248,50.5786,50.5971,17892.0
2021-12-02 12:15:00,54.83,54.84,54.78,54.83,14576.0,50.5971,50.6063,50.5509,50.5971,14576.0
2021-12-02 12:20:00,54.83,54.85,54.81,54.83,8742.0,50.5971,50.6155,50.5786,50.5971,8742.0
2021-12-02 12:25:00,54.82,54.83,54.8,54.83,11216.0,50.5878,50.5971,50.5694,50.5971,11216.0
2021-12-02 12:30:00,54.84,54.85,54.81,54.81,6981.0,50.6063,50.6155,50.5786,50.5786,6981.0
2021-12-02 12:35:00,54.8,54.83,54.76,54.81,24477.0,50.5694,50.5971,50.5325,50.5786,24477.0
2021-12-02 12:40:00,54.8,54.81,54.78,54.78,13182.0,50.5694,50.5786,50.5509,50.5509,13182.0
2021-12-02 12:45:00,54.78,54.87,54.78,54.87,8820.0,50.5509,50.634,50.5509,50.634,8820.0
2021-12-02 12:50:00,54.88,54.9,54.87,54.88,16470.0,50.6432,50.6617,50.634,50.6432,16470.0
2021-12-02 12:55:00,54.88,54.89,54.83,54.85,17882.0,50.6432,50.6524,50.5971,50.6155,17882.0
2021-12-02 13:00:00,54.84,54.87,54.77,54.81,23732.0,50.6063,50.634,50.5417,50.5786,23732.0
2021-12-02 13:05:00,54.82,54.86,54.82,54.86,11626.0,50.5878,50.6248,50.5878,50.6248,11626.0
2021-12-02 13:10:00,54.85,54.9,54.84,54.9,16381.0,50.6155,50.6617,50.6063,50.6617,16381.0
2021-12-02 13:15:00,54.9,54.92,54.87,54.87,19273.0,50.6617,50.6801,50.634,50.634,19273.0
2021-12-02 13:20:00,54.86,54.89,54.8,54.8,43988.0,50.6248,50.6524,50.5694,50.5694,43988.0
2021-12-02 13:25:00,54.81,54.9,54.8,54.89,53729.0,50.5786,50.6617,50.5694,50.6524,53729.0
2021-12-02 13:30:00,54.88,54.93,54.84,54.91,34914.0,50.6432,50.6894,50.6063,50.6709,34914.0
2021-12-02 13:35:00,54.91,54.95,54.89,54.91,20547.0,50.6709,50.7078,50.6524,50.6709,20547.0
2021-12-02 13:40:00,54.92,54.95,54.9,54.95,16909.0,50.6801,50.7078,50.6617,50.7078,16909.0
2021-12-02 13:45:00,54.94,54.94,54.84,54.86,22558.0,50.6986,50.6986,50.6063,50.6248,22558.0
2021-12-02 13:50:00,54.86,54.89,54.81,54.88,22802.0,50.6248,50.6524,50.5786,50.6432,22802.0
2021-12-02 13:55:00,54.89,54.92,54.88,54.91,26846.0,50.6524,50.6801,50.6432,50.6709,26846.0
2021-12-02 14:00:00,54.91,54.91,54.82,54.86,25031.0,50.6709,50.6709,50.5878,50.6248,25031.0
2021-12-02 14:05:00,54.86,54.86,54.81,54.86,19319.0,50.6248,50.6248,50.5786,50.6248,19319.0
2021-12-02 14:10:00,54.86,54.89,54.83,54.87,42523.0,50.6248,50.6524,50.5971,50.634,42523.0
2021-12-02 14:15:00,54.87,54.91,54.86,54.89,22700.0,50.634,50.6709,50.6248,50.6524,22700.0
2021-12-02 14:20:00,54.89,54.93,54.85,54.9,35460.0,50.6524,50.6894,50.6155,50.6617,35460.0
2021-12-02 14:25:00,54.91,54.97,54.89,54.97,22426.0,50.6709,50.7263,50.6524,50.7263,22426.0
2021-12-02 14:30:00,54.97,55.0,54.94,54.98,45719.0,50.7263,50.754,50.6986,50.7355,45719.0
2021-12-02 14:35:00,54.98,54.99,54.93,54.97,19626.0,50.7355,50.7447,50.6894,50.7263,19626.0
2021-12-02 14:40:00,54.97,54.99,54.97,54.98,22418.0,50.7263,50.7447,50.7263,50.7355,22418.0
2021-12-02 14:45:00,54.98,54.98,54.93,54.94,26067.0,50.7355,50.7355,50.6894,50.6986,26067.0
2021-12-02 14:50:00,54.94,54.95,54.87,54.91,51817.0,50.6986,50.7078,50.634,50.6709,51817.0
2021-12-02 14:55:00,54.91,54.92,54.86,54.89,26361.0,50.6709,50.6801,50.6248,50.6524,26361.0
2021-12-02 15:00:00,54.89,54.91,54.85,54.87,16934.0,50.6524,50.6709,50.6155,50.634,16934.0
2021-12-02 15:05:00,54.87,54.93,54.85,54.89,33154.0,50.634,50.6894,50.6155,50.6524,33154.0
2021-12-02 15:10:00,54.89,54.9,54.81,54.86,57018.0,50.6524,50.6617,50.5786,50.6248,57018.0
2021-12-02 15:15:00,54.86,54.88,54.78,54.8,44302.0,50.6248,50.6432,50.5509,50.5694,44302.0
2021-12-02 15:20:00,54.8,54.8,54.72,54.73,120150.0,50.5694,50.5694,50.4956,50.5048,120150.0
2021-12-02 15:25:00,54.73,54.76,54.71,54.75,46444.0,50.5048,50.5325,50.4863,50.5233,46444.0
2021-12-02 15:30:00,54.75,54.77,54.71,54.72,171390.0,50.5233,50.5417,50.4863,50.4956,171390.0
2021-12-02 15:35:00,54.73,54.74,54.69,54.72,82294.0,50.5048,50.514,50.4679,50.4956,82294.0
2021-12-02 15:40:00,54.72,54.74,54.71,54.73,242285.0,50.4956,50.514,50.4863,50.5048,242285.0
2021-12-02 15:45:00,54.73,54.74,54.7,54.72,212835.0,50.5048,50.514,50.4771,50.4956,212835.0
2021-12-02 15:50:00,54.73,54.8,54.7,54.77,336537.0,50.5048,50.5694,50.4771,50.5417,336537.0
2021-12-02 15:55:00,54.77,54.83,54.73,54.79,172406.0,50.5417,50.5971,50.5048,50.5602,172406.0
2021-12-03 09:30:00,54.54,54.59,54.41,54.42,133713.0,50.3295,50.3756,50.2095,50.2187,133713.0
2021-12-03 09:35:00,54.4,54.48,54.36,54.42,38927.0,50.2003,50.2741,50.1634,50.2187,38927.0
2021-12-03 09:40:00,54.4,54.42,54.21,54.21,35479.0,50.2003,50.2187,50.0249,50.0249,35479.0
2021-12-03 09:45:00,54.22,54.27,54.09,54.1,137676.0,50.0342,50.0803,49.9142,49.9234,137676.0
2021-12-03 09:50:00,54.1,54.12,53.85,53.89,305826.0,49.9234,49.9419,49.6927,49.7296,305826.0
2021-12-03 09:55:00,53.89,53.97,53.8,53.8,59908.0,49.7296,49.8035,49.6466,49.6466,59908.0
2021-12-03 10:00:00,53.77,53.88,53.68,53.79,113791.0,49.6189,49.7204,49.5359,49.6374,113791.0
2021-12-03 10:05:00,53.8,53.9,53.68,53.71,114639.0,49.6466,49.7389,49.5359,49.5635,114639.0
2021-12-03 10:10:00,53.7,53.8,53.64,53.73,95332.0,49.5543,49.6466,49.4989,49.582,95332.0
2021-12-03 10:15:00,53.73,53.96,53.73,53.91,74207.0,49.582,49.7942,49.582,49.7481,74207.0
2021-12-03 10:20:00,53.9,53.96,53.82,53.93,47332.0,49.7389,49.7942,49.665,49.7666,47332.0
2021-12-03 10:25:00,53.92,54.0,53.85,53.97,41353.0,49.7573,49.8312,49.6927,49.8035,41353.0
2021-12-03 10:30:00,53.96,54.0,53.93,53.94,49629.0,49.7942,49.8312,49.7666,49.7758,49629.0
2021-12-03 10:35:00,53.95,54.06,53.93,54.0,52280.0,49.785,49.8865,49.7666,49.8312,52280.0
2021-12-03 10:40:00,54.0,54.0,53.91,53.91,66154.0,49.8312,49.8312,49.7481,49.7481,66154.0
2021-12-03 10:45:00,53.92,54.05,53.89,54.05,59971.0,49.7573,49.8773,49.7296,49.8773,59971.0
2021-12-03 10:50:00,54.05,54.05,53.96,54.01,66348.0,49.8773,49.8773,49.7942,49.8404,66348.0
2021-12-03 10:55:00,54.01,54.08,53.96,54.03,26048.0,49.8404,49.905,49.7942,49.8588,26048.0
2021-12-03 11:00:00,54.01,54.09,54.0,54.04,28758.0,49.8404,49.9142,49.8312,49.8681,28758.0
2021-12-03 11:05:00,54.03,54.03,53.94,54.02,49025.0,49.8588,49.8588,49.7758,49.8496,49025.0
2021-12-03 11:10:00,54.02,54.05,53.92,53.98,41346.0,49.8496,49.8773,49.7573,49.8127,41346.0
2021-12-03 11:15:00,53.97,53.97,53.85,53.9,19881.0,49.8035,49.8035,49.6927,49.7389,19881.0
2021-12-03 11:20:00,53.89,54.0,53.86,53.91,44574.0,49.7296,49.8312,49.702,49.7481,44574.0
2021-12-03 11:25:00,53.91,53.95,53.84,53.91,62173.0,49.7481,49.785,49.6835,49.7481,62173.0
2021-12-03 11:30:00,53.9,54.16,53.9,54.14,145359.0,49.7389,49.9788,49.7389,49.9603,145359.0
2021-12-03 11:35:00,54.13,54.2,54.04,54.08,92108.0,49.9511,50.0157,49.8681,49.905,92108.0
2021-12-03 11:40:00,54.08,54.15,54.08,54.09,35949.0,49.905,49.9696,49.905,49.9142,35949.0
2021-12-03 11:45:00,54.09,54.18,54.07,54.16,26393.0,49.9142,49.9973,49.8957,49.9788,26393.0
2021-12-03 11:50:00,54.13,54.17,54.1,54.12,16691.0,49.9511,49.988,49.9234,49.9419,16691.0
2021-12-03 11:55:00,54.13,54.13,53.98,54.03,22645.0,49.9511,49.9511,49.8127,49.8588,22645.0
2021-12-03 12:00:00,54.04,54.05,53.9,53.92,65679.0,49.8681,49.8773,49.7389,49.7573,65679.0
2021-12-03 12:05:00,53.93,54.03,53.92,54.03,44931.0,49.7666,49.8588,49.7573,49.8588,44931.0
2021-12-03 12:10:00,54.05,54.05,53.93,53.94,15895.0,49.8773,49.8773,49.7666,49.7758,15895.0
2021-12-03 12:15:00,53.95,54.05,53.95,54.05,19759.0,49.785,49.8773,49.785,49.8773,19759.0
2021-12-03 12:20:00,54.04,54.06,54.01,54.05,20769.0,49.8681,49.8865,49.8404,49.8773,20769.0
2021-12-03 12:25:00,54.05,54.06,54.03,54.05,12388.0,49.8773,49.8865,49.8588,49.8773,12388.0
2021-12-03 12:30:00,54.04,54.1,53.99,54.0,20194.0,49.8681,49.9234,49.8219,49.8312,20194.0
2021-12-03 12:35:00,54.01,54.12,53.97,54.09,14429.0,49.8404,49.9419,49.8035,49.9142,14429.0
2021-12-03 12:40:00,54.09,54.66,54.08,54.41,611966.0,49.9142,50.4402,49.905,50.2095,611966.0
2021-12-03 12:45:00,54.4,54.47,54.22,54.23,98428.0,50.2003,50.2649,50.0342,50.0434,98428.0
2021-12-03 12:50:00,54.23,54.25,54.14,54.17,52963.0,50.0434,50.0619,49.9603,49.988,52963.0
2021-12-03 12:55:00,54.16,54.19,54.12,54.19,18268.0,49.9788,50.0065,49.9419,50.0065,18268.0
2021-12-03 13:00:00,54.18,54.21,54.12,54.21,19567.0,49.9973,50.0249,49.9419,50.0249,19567.0
2021-12-03 13:05:00,54.21,54.29,54.2,54.28,17730.0,50.0249,50.0988,50.0157,50.0895,17730.0
2021-12-03 13:10:00,54.28,54.31,54.24,54.27,25440.0,50.0895,50.1172,50.0526,50.0803,25440.0
2021-12-03 13:15:00,54.26,54.32,54.25,54.31,31076.0,50.0711,50.1264,50.0619,50.1172,31076.0
2021-12-03 13:20:00,54.31,54.33,54.25,54.29,24258.0,50.1172,50.1357,50.0619,50.0988,24258.0
2021-12-03 13:25:00,54.29,54.31,54.23,54.24,22408.0,50.0988,50.1172,50.0434,50.0526,22408.0
2021-12-03 13:30:00,54.24,54.24,54.19,54.21,36638.0,50.0526,50.0526,50.0065,50.0249,36638.0
2021-12-03 13:35:00,54.21,54.25,54.2,54.23,21389.0,50.0249,50.0619,50.0157,50.0434,21389.0
2021-12-03 13:40:00,54.24,54.25,54.17,54.22,23128.0,50.0526,50.0619,49.988,50.0342,23128.0
2021-12-03 13:45:00,54.21,54.25,54.13,54.16,21110.0,50.0249,50.0619,49.9511,49.9788,21110.0
2021-12-03 13:50:00,54.17,54.25,54.17,54.17,30201.0,49.988,50.0619,49.988,49.988,30201.0
2021-12-03 13:55:00,54.17,54.24,54.15,54.22,14347.0,49.988,50.0526,49.9696,50.0342,14347.0
2021-12-03 14:00:00,54.21,54.22,54.13,54.21,27818.0,50.0249,50.0342,49.9511,50.0249,27818.0
2021-12-03 14:05:00,54.21,54.21,54.16,54.2,31287.0,50.0249,50.0249,49.9788,50.0157,31287.0
2021-12-03 14:10:00,54.2,54.23,54.19,54.23,20750.0,50.0157,50.0434,50.0065,50.0434,20750.0
2021-12-03 14:15:00,54.24,54.26,54.15,54.16,29388.0,50.0526,50.0711,49.9696,49.9788,29388.0
2021-12-03 14:20:00,54.16,54.24,54.12,54.23,31426.0,49.9788,50.0526,49.9419,50.0434,31426.0
2021-12-03 14:25:00,54.24,54.25,54.17,54.18,19931.0,50.0526,50.0619,49.988,49.9973,19931.0
2021-12-03 14:30:00,54.19,54.2,54.14,54.2,17914.0,50.0065,50.0157,49.9603,50.0157,17914.0
2021-12-03 14:35:00,54.2,54.23,54.16,54.18,35320.0,50.0157,50.0434,49.9788,49.9973,35320.0
2021-12-03 14:40:00,54.18,54.29,54.17,54.28,21870.0,49.9973,50.0988,49.988,50.0895,21870.0
2021-12-03 14:45:00,54.28,54.29,54.18,54.19,33772.0,50.0895,50.0988,49.9973,50.0065,33772.0
2021-12-03 14:50:00,54.2,54.23,54.17,54.19,33566.0,50.0157,50.0434,49.988,50.0065,33566.0
2021-12-03 14:55:00,54.2,54.24,54.18,54.18,37406.0,50.0157,50.0526,49.9973,49.9973,37406.0
2021-12-03 15:00:00,54.18,54.18,54.09,54.15,69722.0,49.9973,49.9973,49.9142,49.9696,69722.0
2021-12-03 15:05:00,54.15,54.18,54.11,54.15,88412.0,49.9696,49.9973,49.9327,49.9696,88412.0
2021-12-03 15:10:00,54.15,54.2,54.15,54.18,22744.0,49.9696,50.0157,49.9696,49.9973,22744.0
2021-12-03 15:15:00,54.18,54.21,54.13,54.15,28858.0,49.9973,50.0249,49.9511,49.9696,28858.0
2021-12-03 15:20:00,54.16,54.24,54.15,54.22,30009.0,49.9788,50.0526,49.9696,50.0342,30009.0
2021-12-03 15:25:00,54.22,54.26,54.2,54.22,32116.0,50.0342,50.0711,50.0157,50.0342,32116.0
2021-12-03 15:30:00,54.22,54.26,54.2,54.25,42695.0,50.0342,50.0711,50.0157,50.0619,42695.0
2021-12-03 15:35:00,54.25,54.28,54.18,54.19,54866.0,50.0619,50.0895,49.9973,50.0065,54866.0
2021-12-03 15:40:00,54.2,54.22,54.13,54.16,51233.0,50.0157,50.0342,49.9511,49.9788,51233.0
2021-12-03 15:45:00,54.16,54.16,54.09,54.14,85245.0,49.9788,49.9788,49.9142,49.9603,85245.0
2021-12-03 15:50:00,54.14,54.23,54.12,54.18,134039.0,49.9603,50.0434,49.9419,49.9973,134039.0
2021-12-03 15:55:00,54.18,54.26,54.17,54.25,215041.0,49.9973,50.0711,49.988,50.0619,215041.0
2021-12-06 09:30:00,55.3,55.41,55.19,55.32,267721.0,51.0308,51.1323,50.9293,51.0492,267721.0
2021-12-06 09:35:00,55.32,55.45,55.31,55.4,205806.0,51.0492,51.1692,51.04,51.1231,205806.0
2021-12-06 09:40:00,55.4,55.57,55.28,55.57,89859.0,51.1231,51.2799,51.0123,51.2799,89859.0
2021-12-06 09:45:00,55.57,55.57,55.39,55.44,75019.0,51.2799,51.2799,51.1138,51.16,75019.0
2021-12-06 09:50:00,55.45,55.62,55.44,55.54,79320.0,51.1692,51.3261,51.16,51.2523,79320.0
2021-12-06 09:55:00,55.53,55.67,55.53,55.64,58018.0,51.243,51.3722,51.243,51.3445,58018.0
2021-12-06 10:00:00,55.64,55.7,55.54,55.6,75769.0,51.3445,51.3999,51.2523,51.3076,75769.0
2021-12-06 10:05:00,55.6,55.76,55.6,55.72,125860.0,51.3076,51.4553,51.3076,51.4184,125860.0
2021-12-06 10:10:00,55.72,55.85,55.68,55.84,52678.0,51.4184,51.5383,51.3815,51.5291,52678.0
2021-12-06 10:15:00,55.85,55.9,55.72,55.72,80638.0,51.5383,51.5845,51.4184,51.4184,80638.0
2021-12-06 10:20:00,55.72,55.78,55.6,55.61,79274.0,51.4184,51.4737,51.3076,51.3169,79274.0
2021-12-06 10:25:00,55.6,55.77,55.57,55.68,41695.0,51.3076,51.4645,51.2799,51.3815,41695.0
2021-12-06 10:30:00,55.68,55.69,55.62,55.64,64508.0,51.3815,51.3907,51.3261,51.3445,64508.0
2021-12-06 10:35:00,55.61,55.61,55.5,55.51,76849.0,51.3169,51.3169,51.2154,51.2246,76849.0
2021-12-06 10:40:00,55.51,55.52,55.44,55.49,61660.0,51.2246,51.2338,51.16,51.2061,61660.0
2021-12-06 10:45:00,55.5,55.55,55.44,55.54,78583.0,51.2154,51.2615,51.16,51.2523,78583.0
2021-12-06 10:50:00,55.54,55.63,55.49,55.62,47340.0,51.2523,51.3353,51.2061,51.3261,47340.0
2021-12-06 10:55:00,55.62,55.69,55.62,55.67,43669.0,51.3261,51.3907,51.3261,51.3722,43669.0
2021-12-06 11:00:00,55.67,55.67,55.53,55.54,38819.0,51.3722,51.3722,51.243,51.2523,38819.0
2021-12-06 11:05:00,55.53,55.57,55.52,55.52,36952.0,51.243,51.2799,51.2338,51.2338,36952.0
2021-12-06 11:10:00,55.52,55.57,55.47,55.49,35652.0,51.2338,51.2799,51.1877,51.2061,35652.0
2021-12-06 11:15:00,55.48,55.57,55.46,55.56,30294.0,51.1969,51.2799,51.1784,51.2707,30294.0
2021-12-06 11:20:00,55.55,55.61,55.52,55.61,30916.0,51.2615,51.3169,51.2338,51.3169,30916.0
2021-12-06 11:25:00,55.62,55.63,55.56,55.58,29416.0,51.3261,51.3353,51.2707,51.2892,29416.0
2021-12-06 11:30:00,55.57,55.6,55.45,55.47,91245.0,51.2799,51.3076,51.1692,51.1877,91245.0
2021-12-06 11:35:00,55.47,55.49,55.37,55.38,30613.0,51.1877,51.2061,51.0954,51.1046,30613.0
2021-12-06 11:40:00,55.37,55.37,55.21,55.25,37831.0,51.0954,51.0954,50.9477,50.9847,37831.0
2021-12-06 11:45:00,55.25,55.27,55.2,55.23,29745.0,50.9847,51.0031,50.9385,50.9662,29745.0
2021-12-06 11:50:00,55.23,55.24,55.17,55.18,9988.0,50.9662,50.9754,50.9108,50.9201,9988.0
2021-12-06 11:55:00,55.18,55.24,55.18,55.2,24668.0,50.9201,50.9754,50.9201,50.9385,24668.0
2021-12-06 12:00:00,55.2,55.29,55.2,55.28,30149.0,50.9385,51.0216,50.9385,51.0123,30149.0
2021-12-06 12:05:00,55.28,55.28,55.2,55.22,22049.0,51.0123,51.0123,50.9385,50.957,22049.0
2021-12-06 12:10:00,55.22,55.34,55.2,55.31,36503.0,50.957,51.0677,50.9385,51.04,36503.0
2021-12-06 12:15:00,55.3,55.39,55.28,55.39,33155.0,51.0308,51.1138,51.0123,51.1138,33155.0
2021-12-06 12:20:00,55.38,55.38,55.32,55.34,28378.0,51.1046,51.1046,51.0492,51.0677,28378.0
2021-12-06 12:25:00,55.35,55.41,55.34,55.4,23964.0,51.0769,51.1323,51.0677,51.1231,23964.0
2021-12-06 12:30:00,55.4,55.43,55.39,55.43,22335.0,51.1231,51.1508,51.1138,51.1508,22335.0
2021-12-06 12:35:00,55.43,55.43,55.38,55.39,29106.0,51.1508,51.1508,51.1046,51.1138,29106.0
2021-12-06 12:40:00,55.39,55.47,55.39,55.43,25118.0,51.1138,51.1877,51.1138,51.1508,25118.0
2021-12-06 12:45:00,55.43,55.48,55.4,55.47,18996.0,51.1508,51.1969,51.1231,51.1877,18996.0
2021-12-06 12:50:00,55.47,55.5,55.42,55.43,17536.0,51.1877,51.2154,51.1415,51.1508,17536.0
2021-12-06 12:55:00,55.43,55.5,55.43,55.48,42412.0,51.1508,51.2154,51.1508,51.1969,42412.0
2021-12-06 13:00:00,55.49,55.59,55.49,55.58,28568.0,51.2061,51.2984,51.2061,51.2892,28568.0
2021-12-06 13:05:00,55.58,55.58,55.49,55.49,30254.0,51.2892,51.2892,51.2061,51.2061,30254.0
2021-12-06 13:10:00,55.48,55.52,55.4,55.41,52202.0,51.1969,51.2338,51.1231,51.1323,52202.0
2021-12-06 13:15:00,55.41,55.48,55.41,55.45,19265.0,51.1323,51.1969,51.1323,51.1692,19265.0
2021-12-06 13:20:00,55.45,55.45,55.35,55.37,27983.0,51.1692,51.1692,51.0769,51.0954,27983.0
2021-12-06 13:25:00,55.37,55.44,55.36,55.38,44356.0,51.0954,51.16,51.0862,51.1046,44356.0
2021-12-06 13:30:00,55.38,55.38,55.31,55.35,33130.0,51.1046,51.1046,51.04,51.0769,33130.0
2021-12-06 13:35:00,55.35,55.36,55.29,55.31,16071.0,51.0769,51.0862,51.0216,51.04,16071.0
2021-12-06 13:40:00,55.31,55.33,55.29,55.3,15392.0,51.04,51.0585,51.0216,51.0308,15392.0
2021-12-06 13:45:00,55.3,55.3,55.25,55.26,27773.0,51.0308,51.0308,50.9847,50.9939,27773.0
2021-12-06 13:50:00,55.26,55.26,55.22,55.23,48234.0,50.9939,50.9939,50.957,50.9662,48234.0
2021-12-06 13:55:00,55.23,55.25,55.17,55.21,29752.0,50.9662,50.9847,50.9108,50.9477,29752.0
2021-12-06 14:00:00,55.22,55.23,55.17,55.18,31878.0,50.957,50.9662,50.9108,50.9201,31878.0
2021-12-06 14:05:00,55.17,55.19,55.16,55.18,22891.0,50.9108,50.9293,50.9016,50.9201,22891.0
2021-12-06 14:10:00,55.18,55.18,55.16,55.18,18830.0,50.9201,50.9201,50.9016,50.9201,18830.0
2021-12-06 14:15:00,55.18,55.31,55.15,55.25,113320.0,50.9201,51.04,50.8924,50.9847,113320.0
2021-12-06 14:20:00,55.24,55.26,55.18,55.23,20182.0,50.9754,50.9939,50.9201,50.9662,20182.0
2021-12-06 14:25:00,55.23,55.24,55.15,55.17,97277.0,50.9662,50.9754,50.8924,50.9108,97277.0
2021-12-06 14:30:00,55.18,55.2,55.15,55.2,17957.0,50.9201,50.9385,50.8924,50.9385,17957.0
2021-12-06 14:35:00,55.2,55.22,55.15,55.21,42601.0,50.9385,50.957,50.8924,50.9477,42601.0
2021-12-06 14:40:00,55.2,55.2,55.11,55.12,13042.0,50.9385,50.9385,50.8555,50.8647,13042.0
2021-12-06 14:45:00,55.12,55.21,55.11,55.15,35540.0,50.8647,50.9477,50.8555,50.8924,35540.0
2021-12-06 14:50:00,55.14,55.19,55.11,55.19,21489.0,50.8831,50.9293,50.8555,50.9293,21489.0
2021-12-06 14:55:00,55.19,55.2,55.1,55.14,32689.0,50.9293,50.9385,50.8462,50.8831,32689.0
2021-12-06 15:00:00,55.13,55.18,55.13,55.15,53776.0,50.8739,50.9201,50.8739,50.8924,53776.0
2021-12-06 15:05:00,55.15,55.17,55.12,55.17,11119.0,50.8924,50.9108,50.8647,50.9108,11119.0
2021-12-06 15:10:00,55.17,55.23,55.17,55.22,20667.0,50.9108,50.9662,50.9108,50.957,20667.0
2021-12-06 15:15:00,55.22,55.25,55.21,55.23,27713.0,50.957,50.9847,50.9477,50.9662,27713.0
2021-12-06 15:20:00,55.23,55.26,55.23,55.25,31353.0,50.9662,50.9939,50.9662,50.9847,31353.0
2021-12-06 15:25:00,55.25,55.25,55.19,55.23,53816.0,50.9847,50.9847,50.9293,50.9662,53816.0
2021-12-06 15:30:00,55.23,55.28,55.22,55.28,45432.0,50.9662,51.0123,50.957,51.0123,45432.0
2021-12-06 15:35:00,55.29,55.35,55.27,55.34,46133.0,51.0216,51.0769,51.0031,51.0677,46133.0
2021-12-06 15:40:00,55.34,55.39,55.32,55.39,40992.0,51.0677,51.1138,51.0492,51.1138,40992.0
2021-12-06 15:45:00,55.39,55.4,55.33,55.37,180230.0,51.1138,51.1231,51.0585,51.0954,180230.0
2021-12-06 15:50:00,55.37,55.39,55.35,55.39,196873.0,51.0954,51.1138,51.0769,51.1138,196873.0
2021-12-06 15:55:00,55.39,55.41,55.33,55.4,310189.0,51.1138,51.1323,51.0585,51.1231,310189.0
2021-12-07 09:30:00,54.15,54.25,53.99,54.01,265971.0,49.9696,50.0619,49.8219,49.8404,265971.0
2021-12-07 09:35:00,54.01,54.09,53.99,54.04,145926.0,49.8404,49.9142,49.8219,49.8681,145926.0
2021-12-07 09:40:00,54.04,54.13,54.03,54.08,145177.0,49.8681,49.9511,49.8588,49.905,145177.0
2021-12-07 09:45:00,54.09,54.18,54.0,54.1,117394.0,49.9142,49.9973,49.8312,49.9234,117394.0
2021-12-07 09:50:00,54.08,54.09,53.93,53.97,136593.0,49.905,49.9142,49.7666,49.8035,136593.0
2021-12-07 09:55:00,53.97,54.06,53.94,53.94,79305.0,49.8035,49.8865,49.7758,49.7758,79305.0
2021-12-07 10:00:00,53.94,53.99,53.69,53.76,173211.0,49.7758,49.8219,49.5451,49.6097,173211.0
2021-12-07 10:05:00,53.76,53.77,53.64,53.65,138047.0,49.6097,49.6189,49.4989,49.5082,138047.0
2021-12-07 10:10:00,53.64,53.86,53.63,53.86,208041.0,49.4989,49.702,49.4897,49.702,208041.0
2021-12-07 10:15:00,53.86,53.91,53.67,53.71,195664.0,49.702,49.7481,49.5266,49.5635,195664.0
2021-12-07 10:20:00,53.72,53.88,53.69,53.88,100391.0,49.5728,49.7204,49.5451,49.7204,100391.0
2021-12-07 10:25:00,53.89,53.92,53.86,53.9,50760.0,49.7296,49.7573,49.702,49.7389,50760.0
2021-12-07 10:30:00,53.89,53.98,53.88,53.94,62120.0,49.7296,49.8127,49.7204,49.7758,62120.0
2021-12-07 10:35:00,53.94,53.98,53.86,53.92,87107.0,49.7758,49.8127,49.702,49.7573,87107.0
2021-12-07 10:40:00,53.92,53.98,53.91,53.95,111332.0,49.7573,49.8127,49.7481,49.785,111332.0
2021-12-07 10:45:00,53.96,54.03,53.94,53.99,103488.0,49.7942,49.8588,49.7758,49.8219,103488.0
2021-12-07 10:50:00,54.0,54.08,53.99,54.03,58963.0,49.8312,49.905,49.8219,49.8588,58963.0
2021-12-07 10:55:00,54.03,54.15,54.0,54.11,67639.0,49.8588,49.9696,49.8312,49.9327,67639.0
2021-12-07 11:00:00,54.1,54.26,54.09,54.24,64012.0,49.9234,50.0711,49.9142,50.0526,64012.0
2021-12-07 11:05:00,54.25,54.32,54.22,54.3,44050.0,50.0619,50.1264,50.0342,50.108,44050.0
2021-12-07 11:10:00,54.3,54.38,54.26,54.37,72933.0,50.108,50.1818,50.0711,50.1726,72933.0
2021-12-07 11:15:00,54.38,54.43,54.32,54.38,87854.0,50.1818,50.228,50.1264,50.1818,87854.0
2021-12-07 11:20:00,54.37,54.4,54.33,54.38,84848.0,50.1726,50.2003,50.1357,50.1818,84848.0
2021-12-07 11:25:00,54.37,54.38,54.28,54.37,53908.0,50.1726,50.1818,50.0895,50.1726,53908.0
2021-12-07 11:30:00,54.38,54.43,54.32,54.43,65630.0,50.1818,50.228,50.1264,50.228,65630.0
2021-12-07 11:35:00,54.44,54.51,54.43,54.48,27191.0,50.2372,50.3018,50.228,50.2741,27191.0
2021-12-07 11:40:00,54.48,54.51,54.44,54.46,20312.0,50.2741,50.3018,50.2372,50.2556,20312.0
2021-12-07 11:45:00,54.45,54.5,54.43,54.44,18498.0,50.2464,50.2926,50.228,50.2372,18498.0
2021-12-07 11:50:00,54.44,54.47,54.43,54.45,13376.0,50.2372,50.2649,50.228,50.2464,13376.0
2021-12-07 11:55:00,54.45,54.47,54.43,54.44,14124.0,50.2464,50.2649,50.228,50.2372,14124.0
2021-12-07 12:00:00,54.44,54.44,54.4,54.43,15358.0,50.2372,50.2372,50.2003,50.228,15358.0
2021-12-07 12:05:00,54.43,54.45,54.39,54.4,18861.0,50.228,50.2464,50.191,50.2003,18861.0
2021-12-07 12:10:00,54.4,54.41,54.3,54.3,13782.0,50.2003,50.2095,50.108,50.108,13782.0
2021-12-07 12:15:00,54.3,54.36,54.29,54.3,33685.0,50.108,50.1634,50.0988,50.108,33685.0
2021-12-07 12:20:00,54.29,54.31,54.26,54.27,18289.0,50.0988,50.1172,50.0711,50.0803,18289.0
2021-12-07 12:25:00,54.27,54.28,54.22,54.25,23251.0,50.0803,50.0895,50.0342,50.0619,23251.0
2021-12-07 12:30:00,54.25,54.31,54.25,54.27,27428.0,50.0619,50.1172,50.0619,50.0803,27428.0
2021-12-07 12:35:00,54.27,54.32,54.25,54.29,17035.0,50.0803,50.1264,50.0619,50.0988,17035.0
2021-12-07 12:40:00,54.29,54.29,54.26,54.27,10809.0,50.0988,50.0988,50.0711,50.0803,10809.0
2021-12-07 12:45:00,54.27,54.33,54.25,54.33,11309.0,50.0803,50.1357,50.0619,50.1357,11309.0
2021-12-07 12:50:00,54.33,54.34,54.25,54.29,20708.0,50.1357,50.1449,50.0619,50.0988,20708.0
2021-12-07 12:55:00,54.29,54.3,54.28,54.3,9245.0,50.0988,50.108,50.0895,50.108,9245.0
2021-12-07 13:00:00,54.3,54.3,54.25,54.28,21199.0,50.108,50.108,50.0619,50.0895,21199.0
2021-12-07 13:05:00,54.27,54.3,54.19,54.22,19560.0,50.0803,50.108,50.0065,50.0342,19560.0
2021-12-07 13:10:00,54.22,54.26,54.2,54.26,7984.0,50.0342,50.0711,50.0157,50.0711,7984.0
2021-12-07 13:15:00,54.26,54.26,54.24,54.25,6339.0,50.0711,50.0711,50.0526,50.0619,6339.0
2021-12-07 13:20:00,54.24,54.25,54.2,54.22,12296.0,50.0526,50.0619,50.0157,50.0342,12296.0
2021-12-07 13:25:00,54.22,54.22,54.13,54.13,20042.0,50.0342,50.0342,49.9511,49.9511,20042.0
2021-12-07 13:30:00,54.14,54.17,54.13,54.15,21324.0,49.9603,49.988,49.9511,49.9696,21324.0
2021-12-07 13:35:00,54.16,54.19,54.13,54.17,15056.0,49.9788,50.0065,49.9511,49.988,15056.0
2021-12-07 13:40:00,54.17,54.18,54.13,54.14,16321.0,49.988,49.9973,49.9511,49.9603,16321.0
2021-12-07 13:45:00,54.14,54.17,54.13,54.14,11466.0,49.9603,49.988,49.9511,49.9603,11466.0
2021-12-07 13:50:00,54.14,54.18,54.14,54.17,12759.0,49.9603,49.9973,49.9603,49.988,12759.0
2021-12-07 13:55:00,54.17,54.17,54.11,54.12,23186.0,49.988,49.988,49.9327,49.9419,23186.0
2021-12-07 14:00:00,54.11,54.13,54.08,54.13,19681.0,49.9327,49.9511,49.905,49.9511,19681.0
2021-12-07 14:05:00,54.12,54.15,54.11,54.15,26740.0,49.9419,49.9696,49.9327,49.9696,26740.0
2021-12-07 14:10:00,54.15,54.25,54.15,54.25,28354.0,49.9696,50.0619,49.9696,50.0619,28354.0
2021-12-07 14:15:00,54.25,54.27,54.24,54.26,17097.0,50.0619,50.0803,50.0526,50.0711,17097.0
2021-12-07 14:20:00,54.27,54.31,54.24,54.29,29196.0,50.0803,50.1172,50.0526,50.0988,29196.0
2021-12-07 14:25:00,54.28,54.35,54.27,54.35,28665.0,50.0895,50.1541,50.0803,50.1541,28665.0
2021-12-07 14:30:00,54.34,54.36,54.33,54.34,35401.0,50.1449,50.1634,50.1357,50.1449,35401.0
2021-12-07 14:35:00,54.35,54.36,54.3,54.32,16270.0,50.1541,50.1634,50.108,50.1264,16270.0
2021-12-07 14:40:00,54.31,54.36,54.3,54.35,27146.0,50.1172,50.1634,50.108,50.1541,27146.0
2021-12-07 14:45:00,54.36,54.41,54.33,54.39,32063.0,50.1634,50.2095,50.1357,50.191,32063.0
2021-12-07 14:50:00,54.4,54.43,54.38,54.43,30146.0,50.2003,50.228,50.1818,50.228,30146.0
2021-12-07 14:55:00,54.44,54.52,54.43,54.48,85236.0,50.2372,50.311,50.228,50.2741,85236.0
2021-12-07 15:00:00,54.48,54.58,54.48,54.55,46296.0,50.2741,50.3664,50.2741,50.3387,46296.0
2021-12-07 15:05:00,54.55,54.57,54.52,54.54,21428.0,50.3387,50.3571,50.311,50.3295,21428.0
2021-12-07 15:10:00,54.54,54.57,54.51,54.55,47766.0,50.3295,50.3571,50.3018,50.3387,47766.0
2021-12-07 15:15:00,54.55,54.6,54.55,54.58,43736.0,50.3387,50.3848,50.3387,50.3664,43736.0
2021-12-07 15:20:00,54.58,54.64,54.52,54.62,78672.0,50.3664,50.4217,50.311,50.4033,78672.0
2021-12-07 15:25:00,54.62,54.65,54.55,54.6,79016.0,50.4033,50.431,50.3387,50.3848,79016.0
2021-12-07 15:30:00,54.6,54.64,54.55,54.62,48019.0,50.3848,50.4217,50.3387,50.4033,48019.0
2021-12-07 15:35:00,54.62,54.64,54.56,54.58,73528.0,50.4033,50.4217,50.3479,50.3664,73528.0
2021-12-07 15:40:00,54.58,54.68,54.56,54.65,70457.0,50.3664,50.4587,50.3479,50.431,70457.0
2021-12-07 15:45:00,54.65,54.66,54.6,54.65,132704.0,50.431,50.4402,50.3848,50.431,132704.0
2021-12-07 15:50:00,54.64,54.72,54.59,54.71,164855.0,50.4217,50.4956,50.3756,50.4863,164855.0
2021-12-07 15:55:00,54.72,54.79,54.67,54.77,298526.0,50.4956,50.5602,50.4494,50.5417,298526.0
2021-12-08 09:30:00,54.86,55.04,54.84,54.94,206539.0,50.6248,50.7909,50.6063,50.6986,206539.0
2021-12-08 09:35:00,54.93,54.94,54.68,54.69,68841.0,50.6894,50.6986,50.4587,50.4679,68841.0
2021-12-08 09:40:00,54.71,54.8,54.57,54.61,158903.0,50.4863,50.5694,50.3571,50.3941,158903.0
2021-12-08 09:45:00,54.61,54.69,54.55,54.58,62319.0,50.3941,50.4679,50.3387,50.3664,62319.0
2021-12-08 09:50:00,54.57,54.65,54.52,54.55,36836.0,50.3571,50.431,50.311,50.3387,36836.0
2021-12-08 09:55:00,54.54,54.59,54.5,54.59,42281.0,50.3295,50.3756,50.2926,50.3756,42281.0
2021-12-08 10:00:00,54.58,54.64,54.53,54.56,38461.0,50.3664,50.4217,50.3202,50.3479,38461.0
2021-12-08 10:05:00,54.56,54.57,54.45,54.49,24366.0,50.3479,50.3571,50.2464,50.2833,24366.0
2021-12-08 10:10:00,54.5,54.55,54.46,54.51,14702.0,50.2926,50.3387,50.2556,50.3018,14702.0
2021-12-08 10:15:00,54.5,54.53,54.47,54.5,24112.0,50.2926,50.3202,50.2649,50.2926,24112.0
2021-12-08 10:20:00,54.5,54.57,54.47,54.49,27105.0,50.2926,50.3571,50.2649,50.2833,27105.0
2021-12-08 10:25:00,54.48,54.51,54.38,54.43,121178.0,50.2741,50.3018,50.1818,50.228,121178.0
2021-12-08 10:30:00,54.43,54.58,54.43,54.5,149052.0,50.228,50.3664,50.228,50.2926,149052.0
2021-12-08 10:35:00,54.48,54.53,54.45,54.45,41565.0,50.2741,50.3202,50.2464,50.2464,41565.0
2021-12-08 10:40:00,54.45,54.59,54.45,54.58,54487.0,50.2464,50.3756,50.2464,50.3664,54487.0
2021-12-08 10:45:00,54.58,54.58,54.5,54.55,43819.0,50.3664,50.3664,50.2926,50.3387,43819.0
2021-12-08 10:50:00,54.55,54.56,54.43,54.45,47028.0,50.3387,50.3479,50.228,50.2464,47028.0
2021-12-08 10:55:00,54.46,54.62,54.46,54.6,53865.0,50.2556,50.4033,50.2556,50.3848,53865.0
2021-12-08 11:00:00,54.6,54.64,54.56,54.63,26709.0,50.3848,50.4217,50.3479,50.4125,26709.0
2021-12-08 11:05:00,54.62,54.74,54.57,54.7,122538.0,50.4033,50.514,50.3571,50.4771,122538.0
2021-12-08 11:10:00,54.7,54.75,54.59,54.69,125064.0,50.4771,50.5233,50.3756,50.4679,125064.0
2021-12-08 11:15:00,54.68,54.69,54.6,54.65,48781.0,50.4587,50.4679,50.3848,50.431,48781.0
2021-12-08 11:20:00,54.66,54.77,54.65,54.77,85637.0,50.4402,50.5417,50.431,50.5417,85637.0
2021-12-08 11:25:00,54.77,54.81,54.76,54.77,50832.0,50.5417,50.5786,50.5325,50.5417,50832.0
2021-12-08 11:30:00,54.78,54.84,54.74,54.83,105210.0,50.5509,50.6063,50.514,50.5971,105210.0
2021-12-08 11:35:00,54.83,54.89,54.83,54.86,23580.0,50.5971,50.6524,50.5971,50.6248,23580.0
2021-12-08 11:40:00,54.86,54.93,54.85,54.91,11534.0,50.6248,50.6894,50.6155,50.6709,11534.0
2021-12-08 11:45:00,54.92,54.95,54.9,54.9,14225.0,50.6801,50.7078,50.6617,50.6617,14225.0
2021-12-08 11:50:00,54.9,54.96,54.89,54.96,29105.0,50.6617,50.717,50.6524,50.717,29105.0
2021-12-08 11:55:00,54.95,54.97,54.94,54.96,13910.0,50.7078,50.7263,50.6986,50.717,13910.0
2021-12-08 12:00:00,54.95,54.95,54.92,54.95,8763.0,50.7078,50.7078,50.6801,50.7078,8763.0
2021-12-08 12:05:00,54.95,54.99,54.95,54.98,8513.0,50.7078,50.7447,50.7078,50.7355,8513.0
2021-12-08 12:10:00,54.98,54.98,54.94,54.96,4150.0,50.7355,50.7355,50.6986,50.717,4150.0
2021-12-08 12:15:00,54.97,54.97,54.91,54.93,5548.0,50.7263,50.7263,50.6709,50.6894,5548.0
2021-12-08 12:20:00,54.92,54.94,54.88,54.94,21962.0,50.6801,50.6986,50.6432,50.6986,21962.0
2021-12-08 12:25:00,54.94,54.95,54.91,54.91,7704.0,50.6986,50.7078,50.6709,50.6709,7704.0
2021-12-08 12:30:00,54.9,54.95,54.9,54.91,29455.0,50.6617,50.7078,50.6617,50.6709,29455.0
2021-12-08 12:35:00,54.91,54.96,54.91,54.95,16532.0,50.6709,50.717,50.6709,50.7078,16532.0
2021-12-08 12:40:00,54.95,54.98,54.95,54.98,12238.0,50.7078,50.7355,50.7078,50.7355,12238.0
2021-12-08 12:45:00,54.98,54.98,54.91,54.91,8074.0,50.7355,50.7355,50.6709,50.6709,8074.0
2021-12-08 12:50:00,54.91,55.01,54.9,55.01,37970.0,50.6709,50.7632,50.6617,50.7632,37970.0
2021-12-08 12:55:00,55.01,55.03,54.99,54.99,8951.0,50.7632,50.7816,50.7447,50.7447,8951.0
2021-12-08 13:00:00,54.98,55.06,54.97,55.03,14479.0,50.7355,50.8093,50.7263,50.7816,14479.0
2021-12-08 13:05:00,55.02,55.05,55.0,55.05,7570.0,50.7724,50.8001,50.754,50.8001,7570.0
2021-12-08 13:10:00,55.05,55.1,54.97,54.97,51220.0,50.8001,50.8462,50.7263,50.7263,51220.0
2021-12-08 13:15:00,54.98,55.04,54.98,55.04,28957.0,50.7355,50.7909,50.7355,50.7909,28957.0
2021-12-08 13:20:00,55.04,55.04,55.01,55.02,10553.0,50.7909,50.7909,50.7632,50.7724,10553.0
2021-12-08 13:25:00,55.03,55.04,55.01,55.02,6440.0,50.7816,50.7909,50.7632,50.7724,6440.0
2021-12-08 13:30:00,55.01,55.02,54.96,54.98,9345.0,50.7632,50.7724,50.717,50.7355,9345.0
2021-12-08 13:35:00,54.97,55.0,54.97,55.0,3819.0,50.7263,50.754,50.7263,50.754,3819.0
2021-12-08 13:40:00,55.01,55.07,55.0,55.03,142653.0,50.7632,50.8185,50.754,50.7816,142653.0
2021-12-08 13:45:00,55.03,55.04,54.99,54.99,20226.0,50.7816,50.7909,50.7447,50.7447,20226.0
2021-12-08 13:50:00,55.0,55.02,54.99,55.01,21818.0,50.754,50.7724,50.7447,50.7632,21818.0
2021-12-08 13:55:00,55.02,55.03,54.96,54.98,14231.0,50.7724,50.7816,50.717,50.7355,14231.0
2021-12-08 14:00:00,54.97,55.01,54.97,55.0,12469.0,50.7263,50.7632,50.7263,50.754,12469.0
2021-12-08 14:05:00,55.0,55.06,55.0,55.04,16792.0,50.754,50.8093,50.754,50.7909,16792.0
2021-12-08 14:10:00,55.04,55.06,55.02,55.03,24697.0,50.7909,50.8093,50.7724,50.7816,24697.0
2021-12-08 14:15:00,55.03,55.05,55.0,55.02,20533.0,50.7816,50.8001,50.754,50.7724,20533.0
2021-12-08 14:20:00,55.02,55.03,55.01,55.03,14946.0,50.7724,50.7816,50.7632,50.7816,14946.0
2021-12-08 14:25:00,55.03,55.09,55.03,55.08,14164.0,50.7816,50.837,50.7816,50.8278,14164.0
2021-12-08 14:30:00,55.08,55.11,55.08,55.11,7608.0,50.8278,50.8555,50.8278,50.8555,7608.0
2021-12-08 14:35:00,55.11,55.12,55.08,55.08,22054.0,50.8555,50.8647,50.8278,50.8278,22054.0
2021-12-08 14:40:00,55.08,55.09,55.05,55.08,15224.0,50.8278,50.837,50.8001,50.8278,15224.0
2021-12-08 14:45:00,55.08,55.11,55.07,55.11,10174.0,50.8278,50.8555,50.8185,50.8555,10174.0
2021-12-08 14:50:00,55.11,55.12,55.04,55.05,28347.0,50.8555,50.8647,50.7909,50.8001,28347.0
2021-12-08 14:55:00,55.05,55.13,55.04,55.09,15957.0,50.8001,50.8739,50.7909,50.837,15957.0
2021-12-08 15:00:00,55.09,55.12,55.06,55.07,45414.0,50.837,50.8647,50.8093,50.8185,45414.0
2021-12-08 15:05:00,55.07,55.12,55.06,55.11,13500.0,50.8185,50.8647,50.8093,50.8555,13500.0
2021-12-08 15:10:00,55.11,55.14,55.1,55.11,25654.0,50.8555,50.8831,50.8462,50.8555,25654.0
2021-12-08 15:15:00,55.11,55.12,55.07,55.09,37724.0,50.8555,50.8647,50.8185,50.837,37724.0
2021-12-08 15:20:00,55.09,55.14,55.08,55.14,27223.0,50.837,50.8831,50.8278,50.8831,27223.0
2021-12-08 15:25:00,55.14,55.16,55.11,55.12,23040.0,50.8831,50.9016,50.8555,50.8647,23040.0
2021-12-08 15:30:00,55.12,55.21,55.06,55.14,43099.0,50.8647,50.9477,50.8093,50.8831,43099.0
2021-12-08 15:35:00,55.14,55.14,55.09,55.13,26596.0,50.8831,50.8831,50.837,50.8739,26596.0
2021-12-08 15:40:00,55.13,55.13,55.09,55.1,35648.0,50.8739,50.8739,50.837,50.8462,35648.0
2021-12-08 15:45:00,55.11,55.12,55.07,55.11,56735.0,50.8555,50.8647,50.8185,50.8555,56735.0
2021-12-08 15:50:00,55.11,55.17,55.1,55.16,102503.0,50.8555,50.9108,50.8462,50.9016,102503.0
2021-12-08 15:55:00,55.16,55.19,55.1,55.12,210480.0,50.9016,50.9293,50.8462,50.8647,210480.0
2021-12-09 09:30:00,55.28,55.62,55.28,55.53,204059.0,51.0123,51.3261,51.0123,51.243,204059.0
2021-12-09 09:35:00,55.53,55.56,55.38,55.4,96205.0,51.243,51.2707,51.1046,51.1231,96205.0
2021-12-09 09:40:00,55.4,55.43,55.3,55.33,70560.0,51.1231,51.1508,51.0308,51.0585,70560.0
2021-12-09 09:45:00,55.32,55.41,55.3,55.3,33045.0,51.0492,51.1323,51.0308,51.0308,33045.0
2021-12-09 09:50:00,55.3,55.38,55.29,55.31,38621.0,51.0308,51.1046,51.0216,51.04,38621.0
2021-12-09 09:55:00,55.33,55.46,55.31,55.39,66328.0,51.0585,51.1784,51.04,51.1138,66328.0
2021-12-09 10:00:00,55.4,55.46,55.38,55.4,65548.0,51.1231,51.1784,51.1046,51.1231,65548.0
2021-12-09 10:05:00,55.38,55.42,55.35,55.41,40338.0,51.1046,51.1415,51.0769,51.1323,40338.0
2021-12-09 10:10:00,55.43,55.54,55.43,55.52,43972.0,51.1508,51.2523,51.1508,51.2338,43972.0
2021-12-09 10:15:00,55.52,55.55,55.47,55.53,47320.0,51.2338,51.2615,51.1877,51.243,47320.0
2021-12-09 10:20:00,55.54,55.63,55.51,55.58,69537.0,51.2523,51.3353,51.2246,51.2892,69537.0
2021-12-09 10:25:00,55.58,55.59,55.48,55.49,28617.0,51.2892,51.2984,51.1969,51.2061,28617.0
2021-12-09 10:30:00,55.48,55.49,55.39,55.43,153195.0,51.1969,51.2061,51.1138,51.1508,153195.0
2021-12-09 10:35:00,55.42,55.47,55.37,55.46,65714.0,51.1415,51.1877,51.0954,51.1784,65714.0
2021-12-09 10:40:00,55.46,55.46,55.35,55.36,156984.0,51.1784,51.1784,51.0769,51.0862,156984.0
2021-12-09 10:45:00,55.36,55.39,55.23,55.39,101363.0,51.0862,51.1138,50.9662,51.1138,101363.0
2021-12-09 10:50:00,55.39,55.39,55.21,55.32,174497.0,51.1138,51.1138,50.9477,51.0492,174497.0
2021-12-09 10:55:00,55.32,55.36,55.23,55.26,131069.0,51.0492,51.0862,50.9662,50.9939,131069.0
2021-12-09 11:00:00,55.26,55.32,55.17,55.19,137866.0,50.9939,51.0492,50.9108,50.9293,137866.0
2021-12-09 11:05:00,55.2,55.2,55.12,55.17,45599.0,50.9385,50.9385,50.8647,50.9108,45599.0
2021-12-09 11:10:00,55.18,55.18,55.06,55.11,60647.0,50.9201,50.9201,50.8093,50.8555,60647.0
2021-12-09 11:15:00,55.11,55.14,55.07,55.07,52068.0,50.8555,50.8831,50.8185,50.8185,52068.0
2021-12-09 11:20:00,55.08,55.14,55.07,55.14,48542.0,50.8278,50.8831,50.8185,50.8831,48542.0
2021-12-09 11:25:00,55.14,55.19,55.13,55.16,68970.0,50.8831,50.9293,50.8739,50.9016,68970.0
2021-12-09 11:30:00,55.16,55.21,55.09,55.15,88618.0,50.9016,50.9477,50.837,50.8924,88618.0
2021-12-09 11:35:00,55.16,55.21,55.15,55.18,30386.0,50.9016,50.9477,50.8924,50.9201,30386.0
2021-12-09 11:40:00,55.18,55.27,55.17,55.27,22468.0,50.9201,51.0031,50.9108,51.0031,22468.0
2021-12-09 11:45:00,55.27,55.27,55.2,55.21,23604.0,51.0031,51.0031,50.9385,50.9477,23604.0
2021-12-09 11:50:00,55.22,55.22,55.18,55.19,17966.0,50.957,50.957,50.9201,50.9293,17966.0
2021-12-09 11:55:00,55.18,55.18,55.09,55.1,25666.0,50.9201,50.9201,50.837,50.8462,25666.0
2021-12-09 12:00:00,55.1,55.12,55.07,55.1,32881.0,50.8462,50.8647,50.8185,50.8462,32881.0
2021-12-09 12:05:00,55.1,55.12,55.05,55.06,33362.0,50.8462,50.8647,50.8001,50.8093,33362.0
2021-12-09 12:10:00,55.06,55.12,55.05,55.12,21766.0,50.8093,50.8647,50.8001,50.8647,21766.0
2021-12-09 12:15:00,55.12,55.15,55.07,55.08,21646.0,50.8647,50.8924,50.8185,50.8278,21646.0
2021-12-09 12:20:00,55.08,55.1,55.06,55.1,21772.0,50.8278,50.8462,50.8093,50.8462,21772.0
2021-12-09 12:25:00,55.09,55.12,55.07,55.08,31993.0,50.837,50.8647,50.8185,50.8278,31993.0
2021-12-09 12:30:00,55.08,55.16,55.07,55.13,100743.0,50.8278,50.9016,50.8185,50.8739,100743.0
2021-12-09 12:35:00,55.13,55.13,55.07,55.1,28850.0,50.8739,50.8739,50.8185,50.8462,28850.0
2021-12-09 12:40:00,55.1,55.14,55.08,55.13,33847.0,50.8462,50.8831,50.8278,50.8739,33847.0
2021-12-09 12:45:00,55.13,55.18,55.11,55.14,22247.0,50.8739,50.9201,50.8555,50.8831,22247.0
2021-12-09 12:50:00,55.13,55.15,55.09,55.1,13597.0,50.8739,50.8924,50.837,50.8462,13597.0
2021-12-09 12:55:00,55.1,55.17,55.09,55.16,24989.0,50.8462,50.9108,50.837,50.9016,24989.0
2021-12-09 13:00:00,55.15,55.15,55.06,55.08,18964.0,50.8924,50.8924,50.8093,50.8278,18964.0
2021-12-09 13:05:00,55.08,55.12,55.06,55.1,23205.0,50.8278,50.8647,50.8093,50.8462,23205.0
2021-12-09 13:10:00,55.1,55.11,55.09,55.1,7586.0,50.8462,50.8555,50.837,50.8462,7586.0
2021-12-09 13:15:00,55.09,55.1,55.06,55.08,10863.0,50.837,50.8462,50.8093,50.8278,10863.0
2021-12-09 13:20:00,55.08,55.08,55.04,55.05,18641.0,50.8278,50.8278,50.7909,50.8001,18641.0
2021-12-09 13:25:00,55.04,55.08,55.04,55.07,15465.0,50.7909,50.8278,50.7909,50.8185,15465.0
2021-12-09 13:30:00,55.07,55.11,55.06,55.11,16896.0,50.8185,50.8555,50.8093,50.8555,16896.0
2021-12-09 13:35:00,55.11,55.16,55.09,55.16,29248.0,50.8555,50.9016,50.837,50.9016,29248.0
2021-12-09 13:40:00,55.16,55.19,55.12,55.13,25329.0,50.9016,50.9293,50.8647,50.8739,25329.0
2021-12-09 13:45:00,55.13,55.18,55.13,55.16,17529.0,50.8739,50.9201,50.8739,50.9016,17529.0
2021-12-09 13:50:00,55.16,55.17,55.07,55.08,23949.0,50.9016,50.9108,50.8185,50.8278,23949.0
2021-12-09 13:55:00,55.08,55.13,55.05,55.12,26607.0,50.8278,50.8739,50.8001,50.8647,26607.0
2021-12-09 14:00:00,55.12,55.16,55.11,55.16,9188.0,50.8647,50.9016,50.8555,50.9016,9188.0
2021-12-09 14:05:00,55.16,55.16,55.1,55.14,22695.0,50.9016,50.9016,50.8462,50.8831,22695.0
2021-12-09 14:10:00,55.15,55.15,55.13,55.14,8863.0,50.8924,50.8924,50.8739,50.8831,8863.0
2021-12-09 14:15:00,55.15,55.17,55.11,55.11,31261.0,50.8924,50.9108,50.8555,50.8555,31261.0
2021-12-09 14:20:00,55.11,55.11,55.07,55.08,14525.0,50.8555,50.8555,50.8185,50.8278,14525.0
2021-12-09 14:25:00,55.08,55.1,55.05,55.06,17892.0,50.8278,50.8462,50.8001,50.8093,17892.0
2021-12-09 14:30:00,55.06,55.08,55.05,55.08,9165.0,50.8093,50.8278,50.8001,50.8278,9165.0
2021-12-09 14:35:00,55.08,55.08,55.05,55.05,11754.0,50.8278,50.8278,50.8001,50.8001,11754.0
2021-12-09 14:40:00,55.05,55.07,55.02,55.05,23782.0,50.8001,50.8185,50.7724,50.8001,23782.0
2021-12-09 14:45:00,55.05,55.05,54.98,55.0,25241.0,50.8001,50.8001,50.7355,50.754,25241.0
2021-12-09 14:50:00,55.0,55.0,54.96,54.98,15855.0,50.754,50.754,50.717,50.7355,15855.0
2021-12-09 14:55:00,54.98,54.99,54.93,54.94,15770.0,50.7355,50.7447,50.6894,50.6986,15770.0
2021-12-09 15:00:00,54.93,54.96,54.92,54.95,25619.0,50.6894,50.717,50.6801,50.7078,25619.0
2021-12-09 15:05:00,54.96,54.98,54.93,54.93,68785.0,50.717,50.7355,50.6894,50.6894,68785.0
2021-12-09 15:10:00,54.94,55.01,54.93,54.97,56383.0,50.6986,50.7632,50.6894,50.7263,56383.0
2021-12-09 15:15:00,54.97,54.97,54.88,54.94,35459.0,50.7263,50.7263,50.6432,50.6986,35459.0
2021-12-09 15:20:00,54.94,54.96,54.92,54.94,30454.0,50.6986,50.717,50.6801,50.6986,30454.0
2021-12-09 15:25:00,54.94,54.96,54.92,54.93,30855.0,50.6986,50.717,50.6801,50.6894,30855.0
2021-12-09 15:30:00,54.93,54.98,54.9,54.96,29805.0,50.6894,50.7355,50.6617,50.717,29805.0
2021-12-09 15:35:00,54.96,54.96,54.94,54.95,13976.0,50.717,50.717,50.6986,50.7078,13976.0
2021-12-09 15:40:00,54.95,55.02,54.92,55.02,37071.0,50.7078,50.7724,50.6801,50.7724,37071.0
2021-12-09 15:45:00,55.02,55.04,54.97,55.03,49367.0,50.7724,50.7909,50.7263,50.7816,49367.0
2021-12-09 15:50:00,55.02,55.02,54.95,54.99,110801.0,50.7724,50.7724,50.7078,50.7447,110801.0
2021-12-09 15:55:00,54.99,55.03,54.96,54.96,184040.0,50.7447,50.7816,50.717,50.717,184040.0
2021-12-10 09:30:00,54.17,54.17,53.74,54.01,384085.0,49.988,49.988,49.5912,49.8404,384085.0
2021-12-10 09:35:00,54.04,54.24,54.01,54.17,83474.0,49.8681,50.0526,49.8404,49.988,83474.0
2021-12-10 09:40:00,54.17,54.32,54.09,54.22,71513.0,49.988,50.1264,49.9142,50.0342,71513.0
2021-12-10 09:45:00,54.21,54.25,54.13,54.14,59194.0,50.0249,50.0619,49.9511,49.9603,59194.0
2021-12-10 09:50:00,54.14,54.3,54.14,54.15,61220.0,49.9603,50.108,49.9603,49.9696,61220.0
2021-12-10 09:55:00,54.14,54.2,54.08,54.12,38448.0,49.9603,50.0157,49.905,49.9419,38448.0
2021-12-10 10:00:00,54.14,54.14,54.04,54.14,36571.0,49.9603,49.9603,49.8681,49.9603,36571.0
2021-12-10 10:05:00,54.13,54.14,54.07,54.08,24283.0,49.9511,49.9603,49.8957,49.905,24283.0
2021-12-10 10:10:00,54.08,54.09,54.04,54.06,31859.0,49.905,49.9142,49.8681,49.8865,31859.0
2021-12-10 10:15:00,54.06,54.08,54.05,54.07,22873.0,49.8865,49.905,49.8773,49.8957,22873.0
2021-12-10 10:20:00,54.08,54.13,54.04,54.06,46927.0,49.905,49.9511,49.8681,49.8865,46927.0
2021-12-10 10:25:00,54.07,54.15,54.04,54.14,34022.0,49.8957,49.9696,49.8681,49.9603,34022.0
2021-12-10 10:30:00,54.15,54.23,54.12,54.13,41386.0,49.9696,50.0434,49.9419,49.9511,41386.0
2021-12-10 10:35:00,54.12,54.13,54.03,54.04,39670.0,49.9419,49.9511,49.8588,49.8681,39670.0
2021-12-10 10:40:00,54.05,54.07,54.01,54.04,39340.0,49.8773,49.8957,49.8404,49.8681,39340.0
2021-12-10 10:45:00,54.03,54.05,54.0,54.02,67435.0,49.8588,49.8773,49.8312,49.8496,67435.0
2021-12-10 10:50:00,54.02,54.08,54.0,54.08,52559.0,49.8496,49.905,49.8312,49.905,52559.0
2021-12-10 10:55:00,54.08,54.18,54.07,54.14,68291.0,49.905,49.9973,49.8957,49.9603,68291.0
2021-12-10 11:00:00,54.14,54.2,54.12,54.14,33179.0,49.9603,50.0157,49.9419,49.9603,33179.0
2021-12-10 11:05:00,54.14,54.15,54.09,54.13,27811.0,49.9603,49.9696,49.9142,49.9511,27811.0
2021-12-10 11:10:00,54.13,54.18,54.11,54.18,53096.0,49.9511,49.9973,49.9327,49.9973,53096.0
2021-12-10 11:15:00,54.19,54.22,54.14,54.2,30859.0,50.0065,50.0342,49.9603,50.0157,30859.0
2021-12-10 11:20:00,54.21,54.3,54.21,54.29,35784.0,50.0249,50.108,50.0249,50.0988,35784.0
2021-12-10 11:25:00,54.29,54.29,54.21,54.28,49240.0,50.0988,50.0988,50.0249,50.0895,49240.0
2021-12-10 11:30:00,54.29,54.31,54.24,54.29,26618.0,50.0988,50.1172,50.0526,50.0988,26618.0
2021-12-10 11:35:00,54.29,54.3,54.27,54.28,13188.0,50.0988,50.108,50.0803,50.0895,13188.0
2021-12-10 11:40:00,54.27,54.28,54.23,54.23,19246.0,50.0803,50.0895,50.0434,50.0434,19246.0
2021-12-10 11:45:00,54.23,54.28,54.2,54.21,21350.0,50.0434,50.0895,50.0157,50.0249,21350.0
2021-12-10 11:50:00,54.21,54.21,54.14,54.16,14885.0,50.0249,50.0249,49.9603,49.9788,14885.0
2021-12-10 11:55:00,54.16,54.16,54.1,54.1,15285.0,49.9788,49.9788,49.9234,49.9234,15285.0
2021-12-10 12:00:00,54.1,54.13,54.08,54.13,13990.0,49.9234,49.9511,49.905,49.9511,13990.0
2021-12-10 12:05:00,54.13,54.18,54.12,54.17,15151.0,49.9511,49.9973,49.9419,49.988,15151.0
2021-12-10 12:10:00,54.16,54.17,54.09,54.1,19334.0,49.9788,49.988,49.9142,49.9234,19334.0
2021-12-10 12:15:00,54.1,54.11,54.08,54.11,11388.0,49.9234,49.9327,49.905,49.9327,11388.0
2021-12-10 12:20:00,54.12,54.14,54.12,54.14,6494.0,49.9419,49.9603,49.9419,49.9603,6494.0
2021-12-10 12:25:00,54.14,54.14,54.11,54.12,10980.0,49.9603,49.9603,49.9327,49.9419,10980.0
2021-12-10 12:30:00,54.12,54.15,54.1,54.1,31513.0,49.9419,49.9696,49.9234,49.9234,31513.0
2021-12-10 12:35:00,54.1,54.1,54.01,54.02,28877.0,49.9234,49.9234,49.8404,49.8496,28877.0
2021-12-10 12:40:00,54.02,54.04,54.01,54.04,11793.0,49.8496,49.8681,49.8404,49.8681,11793.0
2021-12-10 12:45:00,54.04,54.06,54.01,54.04,23154.0,49.8681,49.8865,49.8404,49.8681,23154.0
2021-12-10 12:50:00,54.03,54.03,54.0,54.01,22736.0,49.8588,49.8588,49.8312,49.8404,22736.0
2021-12-10 12:55:00,54.0,54.05,53.99,54.03,22330.0,49.8312,49.8773,49.8219,49.8588,22330.0
2021-12-10 13:00:00,54.04,54.1,54.03,54.09,28688.0,49.8681,49.9234,49.8588,49.9142,28688.0
2021-12-10 13:05:00,54.09,54.09,54.01,54.04,19007.0,49.9142,49.9142,49.8404,49.8681,19007.0
2021-12-10 13:10:00,54.04,54.06,54.02,54.05,25122.0,49.8681,49.8865,49.8496,49.8773,25122.0
2021-12-10 13:15:00,54.06,54.07,54.02,54.05,14155.0,49.8865,49.8957,49.8496,49.8773,14155.0
2021-12-10 13:20:00,54.05,54.06,54.0,54.05,29078.0,49.8773,49.8865,49.8312,49.8773,29078.0
2021-12-10 13:25:00,54.05,54.06,53.99,54.01,11458.0,49.8773,49.8865,49.8219,49.8404,11458.0
2021-12-10 13:30:00,54.01,54.02,54.0,54.02,22387.0,49.8404,49.8496,49.8312,49.8496,22387.0
2021-12-10 13:35:00,54.02,54.03,54.0,54.02,10032.0,49.8496,49.8588,49.8312,49.8496,10032.0
2021-12-10 13:40:00,54.02,54.03,54.0,54.03,12070.0,49.8496,49.8588,49.8312,49.8588,12070.0
2021-12-10 13:45:00,54.03,54.03,53.96,53.96,14273.0,49.8588,49.8588,49.7942,49.7942,14273.0
2021-12-10 13:50:00,53.97,53.98,53.94,53.94,9001.0,49.8035,49.8127,49.7758,49.7758,9001.0
2021-12-10 13:55:00,53.95,53.97,53.93,53.96,7611.0,49.785,49.8035,49.7666,49.7942,7611.0
2021-12-10 14:00:00,53.97,53.97,53.95,53.97,12679.0,49.8035,49.8035,49.785,49.8035,12679.0
2021-12-10 14:05:00,53.96,53.97,53.91,53.92,11950.0,49.7942,49.8035,49.7481,49.7573,11950.0
2021-12-10 14:10:00,53.91,53.92,53.9,53.91,20519.0,49.7481,49.7573,49.7389,49.7481,20519.0
2021-12-10 14:15:00,53.91,53.95,53.91,53.93,8114.0,49.7481,49.785,49.7481,49.7666,8114.0
2021-12-10 14:20:00,53.93,53.95,53.92,53.92,13250.0,49.7666,49.785,49.7573,49.7573,13250.0
2021-12-10 14:25:00,53.93,53.93,53.91,53.93,10709.0,49.7666,49.7666,49.7481,49.7666,10709.0
2021-12-10 14:30:00,53.92,53.96,53.89,53.9,27069.0,49.7573,49.7942,49.7296,49.7389,27069.0
2021-12-10 14:35:00,53.9,53.95,53.89,53.94,13213.0,49.7389,49.785,49.7296,49.7758,13213.0
2021-12-10 14:40:00,53.94,53.99,53.93,53.95,38227.0,49.7758,49.8219,49.7666,49.785,38227.0
2021-12-10 14:45:00,53.95,53.97,53.93,53.96,10414.0,49.785,49.8035,49.7666,49.7942,10414.0
2021-12-10 14:50:00,53.97,53.97,53.91,53.94,20445.0,49.8035,49.8035,49.7481,49.7758,20445.0
2021-12-10 14:55:00,53.94,53.95,53.91,53.91,10571.0,49.7758,49.785,49.7481,49.7481,10571.0
2021-12-10 15:00:00,53.91,53.93,53.89,53.9,19834.0,49.7481,49.7666,49.7296,49.7389,19834.0
2021-12-10 15:05:00,53.91,53.93,53.89,53.93,22524.0,49.7481,49.7666,49.7296,49.7666,22524.0
2021-12-10 15:10:00,53.92,54.0,53.91,54.0,67451.0,49.7573,49.8312,49.7481,49.8312,67451.0
2021-12-10 15:15:00,54.0,54.01,53.91,53.92,33654.0,49.8312,49.8404,49.7481,49.7573,33654.0
2021-12-10 15:20:00,53.92,53.92,53.84,53.88,43070.0,49.7573,49.7573,49.6835,49.7204,43070.0
2021-12-10 15:25:00,53.88,53.91,53.86,53.89,27669.0,49.7204,49.7481,49.702,49.7296,27669.0
2021-12-10 15:30:00,53.89,53.96,53.88,53.94,49604.0,49.7296,49.7942,49.7204,49.7758,49604.0
2021-12-10 15:35:00,53.94,53.98,53.93,53.97,38883.0,49.7758,49.8127,49.7666,49.8035,38883.0
2021-12-10 15:40:00,53.97,54.07,53.96,54.06,73071.0,49.8035,49.8957,49.7942,49.8865,73071.0
2021-12-10 15:45:00,54.05,54.1,54.0,54.02,143720.0,49.8773,49.9234,49.8312,49.8496,143720.0
2021-12-10 15:50:00,54.02,54.07,53.99,54.01,121315.0,49.8496,49.8957,49.8219,49.8404,121315.0
2021-12-10 15:55:00,54.01,54.06,54.0,54.01,248895.0,49.8404,49.8865,49.8312,49.8404,248895.0
2021-12-13 09:30:00,54.29,54.55,54.28,54.52,205096.0,50.0988,50.3387,50.0895,50.311,205096.0
2021-12-13 09:35:00,54.52,54.56,54.46,54.48,60927.0,50.311,50.3479,50.2556,50.2741,60927.0
2021-12-13 09:40:00,54.44,54.5,54.42,54.48,103047.0,50.2372,50.2926,50.2187,50.2741,103047.0
2021-12-13 09:45:00,54.48,54.49,54.39,54.43,48306.0,50.2741,50.2833,50.191,50.228,48306.0
2021-12-13 09:50:00,54.42,54.54,54.41,54.45,58696.0,50.2187,50.3295,50.2095,50.2464,58696.0
2021-12-13 09:55:00,54.45,54.52,54.41,54.46,70064.0,50.2464,50.311,50.2095,50.2556,70064.0
2021-12-13 10:00:00,54.46,54.57,54.45,54.57,82007.0,50.2556,50.3571,50.2464,50.3571,82007.0
2021-12-13 10:05:00,54.57,54.58,54.47,54.51,52029.0,50.3571,50.3664,50.2649,50.3018,52029.0
2021-12-13 10:10:00,54.5,54.51,54.42,54.42,32480.0,50.2926,50.3018,50.2187,50.2187,32480.0
2021-12-13 10:15:00,54.41,54.51,54.4,54.51,51085.0,50.2095,50.3018,50.2003,50.3018,51085.0
2021-12-13 10:20:00,54.51,54.53,54.45,54.46,24008.0,50.3018,50.3202,50.2464,50.2556,24008.0
2021-12-13 10:25:00,54.46,54.46,54.36,54.4,35042.0,50.2556,50.2556,50.1634,50.2003,35042.0
2021-12-13 10:30:00,54.4,54.47,54.38,54.45,30428.0,50.2003,50.2649,50.1818,50.2464,30428.0
2021-12-13 10:35:00,54.46,54.56,54.45,54.54,26118.0,50.2556,50.3479,50.2464,50.3295,26118.0
2021-12-13 10:40:00,54.55,54.57,54.51,54.54,19322.0,50.3387,50.3571,50.3018,50.3295,19322.0
2021-12-13 10:45:00,54.54,54.58,54.52,54.52,22226.0,50.3295,50.3664,50.311,50.311,22226.0
2021-12-13 10:50:00,54.52,54.61,54.51,54.54,27227.0,50.311,50.3941,50.3018,50.3295,27227.0
2021-12-13 10:55:00,54.54,54.59,54.52,54.55,23786.0,50.3295,50.3756,50.311,50.3387,23786.0
2021-12-13 11:00:00,54.55,54.57,54.52,54.54,139200.0,50.3387,50.3571,50.311,50.3295,139200.0
2021-12-13 11:05:00,54.54,54.62,54.53,54.55,55791.0,50.3295,50.4033,50.3202,50.3387,55791.0
2021-12-13 11:10:00,54.55,54.56,54.47,54.52,43566.0,50.3387,50.3479,50.2649,50.311,43566.0
2021-12-13 11:15:00,54.52,54.65,54.49,54.62,47521.0,50.311,50.431,50.2833,50.4033,47521.0
2021-12-13 11:20:00,54.62,54.63,54.6,54.63,16592.0,50.4033,50.4125,50.3848,50.4125,16592.0
2021-12-13 11:25:00,54.63,54.69,54.59,54.68,43706.0,50.4125,50.4679,50.3756,50.4587,43706.0
2021-12-13 11:30:00,54.7,54.72,54.59,54.64,51754.0,50.4771,50.4956,50.3756,50.4217,51754.0
2021-12-13 11:35:00,54.65,54.66,54.62,54.64,130803.0,50.431,50.4402,50.4033,50.4217,130803.0
2021-12-13 11:40:00,54.64,54.72,54.61,54.72,64811.0,50.4217,50.4956,50.3941,50.4956,64811.0
2021-12-13 11:45:00,54.72,54.77,54.71,54.72,10944.0,50.4956,50.5417,50.4863,50.4956,10944.0
2021-12-13 11:50:00,54.72,54.72,54.67,54.7,9051.0,50.4956,50.4956,50.4494,50.4771,9051.0
2021-12-13 11:55:00,54.71,54.71,54.6,54.61,35254.0,50.4863,50.4863,50.3848,50.3941,35254.0
2021-12-13 12:00:00,54.61,54.61,54.56,54.59,39209.0,50.3941,50.3941,50.3479,50.3756,39209.0
2021-12-13 12:05:00,54.6,54.61,54.56,54.6,10620.0,50.3848,50.3941,50.3479,50.3848,10620.0
2021-12-13 12:10:00,54.59,54.6,54.56,54.57,11389.0,50.3756,50.3848,50.3479,50.3571,11389.0
2021-12-13 12:15:00,54.57,54.57,54.56,54.57,10950.0,50.3571,50.3571,50.3479,50.3571,10950.0
2021-12-13 12:20:00,54.57,54.6,54.56,54.58,29144.0,50.3571,50.3848,50.3479,50.3664,29144.0
2021-12-13 12:25:00,54.58,54.59,54.55,54.55,15394.0,50.3664,50.3756,50.3387,50.3387,15394.0
2021-12-13 12:30:00,54.56,54.6,54.55,54.55,19680.0,50.3479,50.3848,50.3387,50.3387,19680.0
2021-12-13 12:35:00,54.57,54.59,54.55,54.55,9424.0,50.3571,50.3756,50.3387,50.3387,9424.0
2021-12-13 12:40:00,54.55,54.57,54.52,54.53,10095.0,50.3387,50.3571,50.311,50.3202,10095.0
2021-12-13 12:45:00,54.52,54.53,54.46,54.47,24334.0,50.311,50.3202,50.2556,50.2649,24334.0
2021-12-13 12:50:00,54.47,54.49,54.42,54.43,13222.0,50.2649,50.2833,50.2187,50.228,13222.0
2021-12-13 12:55:00,54.44,54.47,54.4,54.47,14471.0,50.2372,50.2649,50.2003,50.2649,14471.0
2021-12-13 13:00:00,54.47,54.49,54.44,54.49,9300.0,50.2649,50.2833,50.2372,50.2833,9300.0
2021-12-13 13:05:00,54.52,54.53,54.47,54.51,15793.0,50.311,50.3202,50.2649,50.3018,15793.0
2021-12-13 13:10:00,54.5,54.51,54.46,54.46,17396.0,50.2926,50.3018,50.2556,50.2556,17396.0
2021-12-13 13:15:00,54.47,54.49,54.46,54.48,3384.0,50.2649,50.2833,50.2556,50.2741,3384.0
2021-12-13 13:20:00,54.48,54.5,54.44,54.47,22250.0,50.2741,50.2926,50.2372,50.2649,22250.0
2021-12-13 13:25:00,54.46,54.46,54.42,54.45,15341.0,50.2556,50.2556,50.2187,50.2464,15341.0
2021-12-13 13:30:00,54.45,54.48,54.4,54.41,47086.0,50.2464,50.2741,50.2003,50.2095,47086.0
2021-12-13 13:35:00,54.41,54.45,54.41,54.42,14090.0,50.2095,50.2464,50.2095,50.2187,14090.0
2021-12-13 13:40:00,54.42,54.51,54.39,54.5,71646.0,50.2187,50.3018,50.191,50.2926,71646.0
2021-12-13 13:45:00,54.5,54.51,54.44,54.45,14399.0,50.2926,50.3018,50.2372,50.2464,14399.0
2021-12-13 13:50:00,54.45,54.48,54.43,54.48,43893.0,50.2464,50.2741,50.228,50.2741,43893.0
2021-12-13 13:55:00,54.47,54.48,54.42,54.47,16405.0,50.2649,50.2741,50.2187,50.2649,16405.0
2021-12-13 14:00:00,54.47,54.49,54.43,54.44,18810.0,50.2649,50.2833,50.228,50.2372,18810.0
2021-12-13 14:05:00,54.43,54.45,54.41,54.41,14195.0,50.228,50.2464,50.2095,50.2095,14195.0
2021-12-13 14:10:00,54.41,54.46,54.41,54.46,24675.0,50.2095,50.2556,50.2095,50.2556,24675.0
2021-12-13 14:15:00,54.45,54.49,54.38,54.48,33500.0,50.2464,50.2833,50.1818,50.2741,33500.0
2021-12-13 14:20:00,54.48,54.51,54.45,54.47,18231.0,50.2741,50.3018,50.2464,50.2649,18231.0
2021-12-13 14:25:00,54.47,54.49,54.46,54.47,25967.0,50.2649,50.2833,50.2556,50.2649,25967.0
2021-12-13 14:30:00,54.47,54.49,54.43,54.47,41324.0,50.2649,50.2833,50.228,50.2649,41324.0
2021-12-13 14:35:00,54.47,54.47,54.43,54.46,13428.0,50.2649,50.2649,50.228,50.2556,13428.0
2021-12-13 14:40:00,54.46,54.52,54.45,54.51,10341.0,50.2556,50.311,50.2464,50.3018,10341.0
2021-12-13 14:45:00,54.52,54.53,54.5,54.52,12708.0,50.311,50.3202,50.2926,50.311,12708.0
2021-12-13 14:50:00,54.52,54.56,54.51,54.56,15996.0,50.311,50.3479,50.3018,50.3479,15996.0
2021-12-13 14:55:00,54.55,54.6,54.55,54.58,16107.0,50.3387,50.3848,50.3387,50.3664,16107.0
2021-12-13 15:00:00,54.58,54.62,54.57,54.58,30522.0,50.3664,50.4033,50.3571,50.3664,30522.0
2021-12-13 15:05:00,54.59,54.6,54.55,54.59,22003.0,50.3756,50.3848,50.3387,50.3756,22003.0
2021-12-13 15:10:00,54.59,54.65,54.58,54.64,16987.0,50.3756,50.431,50.3664,50.4217,16987.0
2021-12-13 15:15:00,54.64,54.64,54.58,54.6,15537.0,50.4217,50.4217,50.3664,50.3848,15537.0
2021-12-13 15:20:00,54.61,54.67,54.6,54.66,31580.0,50.3941,50.4494,50.3848,50.4402,31580.0
2021-12-13 15:25:00,54.67,54.7,54.61,54.63,50850.0,50.4494,50.4771,50.3941,50.4125,50850.0
2021-12-13 15:30:00,54.63,54.65,54.61,54.65,27418.0,50.4125,50.431,50.3941,50.431,27418.0
2021-12-13 15:35:00,54.65,54.66,54.61,54.62,48635.0,50.431,50.4402,50.3941,50.4033,48635.0
2021-12-13 15:40:00,54.62,54.65,54.61,54.64,18852.0,50.4033,50.431,50.3941,50.4217,18852.0
2021-12-13 15:45:00,54.65,54.68,54.62,54.63,70500.0,50.431,50.4587,50.4033,50.4125,70500.0
2021-12-13 15:50:00,54.62,54.63,54.57,54.6,86830.0,50.4033,50.4125,50.3571,50.3848,86830.0
2021-12-13 15:55:00,54.6,54.61,54.56,54.59,120087.0,50.3848,50.3941,50.3479,50.3756,120087.0
2021-12-14 09:30:00,54.53,54.56,54.39,54.41,273824.0,50.3202,50.3479,50.191,50.2095,273824.0
2021-12-14 09:35:00,54.41,54.48,54.35,54.38,50500.0,50.2095,50.2741,50.1541,50.1818,50500.0
2021-12-14 09:40:00,54.39,54.72,54.39,54.7,101598.0,50.191,50.4956,50.191,50.4771,101598.0
2021-12-14 09:45:00,54.71,54.89,54.64,54.85,64044.0,50.4863,50.6524,50.4217,50.6155,64044.0
2021-12-14 09:50:00,54.84,54.87,54.72,54.75,43410.0,50.6063,50.634,50.4956,50.5233,43410.0
2021-12-14 09:55:00,54.76,54.87,54.75,54.79,45627.0,50.5325,50.634,50.5233,50.5602,45627.0
2021-12-14 10:00:00,54.79,54.87,54.75,54.83,37900.0,50.5602,50.634,50.5233,50.5971,37900.0
2021-12-14 10:05:00,54.82,54.86,54.79,54.82,43541.0,50.5878,50.6248,50.5602,50.5878,43541.0
2021-12-14 10:10:00,54.83,54.84,54.76,54.82,35403.0,50.5971,50.6063,50.5325,50.5878,35403.0
2021-12-14 10:15:00,54.82,54.83,54.75,54.83,20991.0,50.5878,50.5971,50.5233,50.5971,20991.0
2021-12-14 10:20:00,54.83,54.85,54.75,54.78,27894.0,50.5971,50.6155,50.5233,50.5509,27894.0
2021-12-14 10:25:00,54.78,54.85,54.78,54.84,30578.0,50.5509,50.6155,50.5509,50.6063,30578.0
2021-12-14 10:30:00,54.84,54.86,54.75,54.77,31815.0,50.6063,50.6248,50.5233,50.5417,31815.0
2021-12-14 10:35:00,54.77,54.78,54.72,54.75,35448.0,50.5417,50.5509,50.4956,50.5233,35448.0
2021-12-14 10:40:00,54.75,54.75,54.66,54.69,33601.0,50.5233,50.5233,50.4402,50.4679,33601.0
2021-12-14 10:45:00,54.69,54.69,54.57,54.58,35238.0,50.4679,50.4679,50.3571,50.3664,35238.0
2021-12-14 10:50:00,54.58,54.63,54.55,54.6,34198.0,50.3664,50.4125,50.3387,50.3848,34198.0
2021-12-14 10:55:00,54.59,54.62,54.56,54.62,35326.0,50.3756,50.4033,50.3479,50.4033,35326.0
2021-12-14 11:00:00,54.61,54.75,54.6,54.73,137440.0,50.3941,50.5233,50.3848,50.5048,137440.0
2021-12-14 11:05:00,54.72,54.76,54.68,54.73,73896.0,50.4956,50.5325,50.4587,50.5048,73896.0
2021-12-14 11:10:00,54.73,54.77,54.69,54.69,47134.0,50.5048,50.5417,50.4679,50.4679,47134.0
2021-12-14 11:15:00,54.69,54.76,54.67,54.72,50663.0,50.4679,50.5325,50.4494,50.4956,50663.0
2021-12-14 11:20:00,54.71,54.73,54.63,54.66,27330.0,50.4863,50.5048,50.4125,50.4402,27330.0
2021-12-14 11:25:00,54.66,54.7,54.65,54.7,23656.0,50.4402,50.4771,50.431,50.4771,23656.0
2021-12-14 11:30:00,54.7,54.7,54.58,54.58,63492.0,50.4771,50.4771,50.3664,50.3664,63492.0
2021-12-14 11:35:00,54.56,54.59,54.51,54.58,14864.0,50.3479,50.3756,50.3018,50.3664,14864.0
2021-12-14 11:40:00,54.57,54.6,54.52,54.52,20114.0,50.3571,50.3848,50.311,50.311,20114.0
2021-12-14 11:45:00,54.5,54.58,54.49,54.57,22996.0,50.2926,50.3664,50.2833,50.3571,22996.0
2021-12-14 11:50:00,54.56,54.62,54.54,54.61,18424.0,50.3479,50.4033,50.3295,50.3941,18424.0
2021-12-14 11:55:00,54.61,54.63,54.57,54.6,11901.0,50.3941,50.4125,50.3571,50.3848,11901.0
2021-12-14 12:00:00,54.59,54.61,54.58,54.61,9580.0,50.3756,50.3941,50.3664,50.3941,9580.0
2021-12-14 12:05:00,54.61,54.65,54.58,54.64,22846.0,50.3941,50.431,50.3664,50.4217,22846.0
2021-12-14 12:10:00,54.64,54.65,54.6,54.62,17307.0,50.4217,50.431,50.3848,50.4033,17307.0
2021-12-14 12:15:00,54.63,54.63,54.56,54.59,16713.0,50.4125,50.4125,50.3479,50.3756,16713.0
2021-12-14 12:20:00,54.58,54.63,54.55,54.6,25817.0,50.3664,50.4125,50.3387,50.3848,25817.0
2021-12-14 12:25:00,54.61,54.65,54.6,54.65,4716.0,50.3941,50.431,50.3848,50.431,4716.0
2021-12-14 12:30:00,54.64,54.65,54.6,54.63,25722.0,50.4217,50.431,50.3848,50.4125,25722.0
2021-12-14 12:35:00,54.63,54.65,54.6,54.62,17586.0,50.4125,50.431,50.3848,50.4033,17586.0
2021-12-14 12:40:00,54.61,54.61,54.55,54.57,9608.0,50.3941,50.3941,50.3387,50.3571,9608.0
2021-12-14 12:45:00,54.57,54.61,54.57,54.6,11963.0,50.3571,50.3941,50.3571,50.3848,11963.0
2021-12-14 12:50:00,54.6,54.61,54.58,54.59,8445.0,50.3848,50.3941,50.3664,50.3756,8445.0
2021-12-14 12:55:00,54.58,54.58,54.48,54.52,16492.0,50.3664,50.3664,50.2741,50.311,16492.0
2021-12-14 13:00:00,54.52,54.54,54.48,54.52,14417.0,50.311,50.3295,50.2741,50.311,14417.0
2021-12-14 13:05:00,54.52,54.56,54.52,54.53,12579.0,50.311,50.3479,50.311,50.3202,12579.0
2021-12-14 13:10:00,54.53,54.54,54.5,54.53,15972.0,50.3202,50.3295,50.2926,50.3202,15972.0
2021-12-14 13:15:00,54.53,54.53,54.51,54.53,8161.0,50.3202,50.3202,50.3018,50.3202,8161.0
2021-12-14 13:20:00,54.53,54.53,54.5,54.51,18636.0,50.3202,50.3202,50.2926,50.3018,18636.0
2021-12-14 13:25:00,54.51,54.55,54.51,54.52,12101.0,50.3018,50.3387,50.3018,50.311,12101.0
2021-12-14 13:30:00,54.53,54.56,54.51,54.52,14796.0,50.3202,50.3479,50.3018,50.311,14796.0
2021-12-14 13:35:00,54.52,54.54,54.5,54.51,16650.0,50.311,50.3295,50.2926,50.3018,16650.0
2021-12-14 13:40:00,54.51,54.51,54.45,54.47,11914.0,50.3018,50.3018,50.2464,50.2649,11914.0
2021-12-14 13:45:00,54.47,54.49,54.45,54.45,11056.0,50.2649,50.2833,50.2464,50.2464,11056.0
2021-12-14 13:50:00,54.45,54.45,54.38,54.4,20247.0,50.2464,50.2464,50.1818,50.2003,20247.0
2021-12-14 13:55:00,54.4,54.41,54.37,54.39,15407.0,50.2003,50.2095,50.1726,50.191,15407.0
2021-12-14 14:00:00,54.39,54.44,54.38,54.43,23367.0,50.191,50.2372,50.1818,50.228,23367.0
2021-12-14 14:05:00,54.43,54.49,54.4,54.48,36807.0,50.228,50.2833,50.2003,50.2741,36807.0
2021-12-14 14:10:00,54.48,54.49,54.43,54.46,22434.0,50.2741,50.2833,50.228,50.2556,22434.0
2021-12-14 14:15:00,54.47,54.51,54.44,54.5,51149.0,50.2649,50.3018,50.2372,50.2926,51149.0
2021-12-14 14:20:00,54.5,54.52,54.46,54.52,22061.0,50.2926,50.311,50.2556,50.311,22061.0
2021-12-14 14:25:00,54.52,54.54,54.5,54.53,13727.0,50.311,50.3295,50.2926,50.3202,13727.0
2021-12-14 14:30:00,54.53,54.54,54.5,54.53,18987.0,50.3202,50.3295,50.2926,50.3202,18987.0
2021-12-14 14:35:00,54.52,54.55,54.51,54.52,15345.0,50.311,50.3387,50.3018,50.311,15345.0
2021-12-14 14:40:00,54.52,54.56,54.52,54.54,10275.0,50.311,50.3479,50.311,50.3295,10275.0
2021-12-14 14:45:00,54.53,54.59,54.53,54.54,22745.0,50.3202,50.3756,50.3202,50.3295,22745.0
2021-12-14 14:50:00,54.54,54.58,54.51,54.52,32293.0,50.3295,50.3664,50.3018,50.311,32293.0
2021-12-14 14:55:00,54.52,54.53,54.48,54.49,16512.0,50.311,50.3202,50.2741,50.2833,16512.0
2021-12-14 15:00:00,54.5,54.54,54.49,54.54,26122.0,50.2926,50.3295,50.2833,50.3295,26122.0
2021-12-14 15:05:00,54.54,54.57,54.53,54.55,32371.0,50.3295,50.3571,50.3202,50.3387,32371.0
2021-12-14 15:10:00,54.56,54.58,54.52,54.52,24375.0,50.3479,50.3664,50.311,50.311,24375.0
2021-12-14 15:15:00,54.52,54.53,54.49,54.52,23947.0,50.311,50.3202,50.2833,50.311,23947.0
2021-12-14 15:20:00,54.52,54.52,54.48,54.51,20821.0,50.311,50.311,50.2741,50.3018,20821.0
2021-12-14 15:25:00,54.51,54.59,54.5,54.57,74206.0,50.3018,50.3756,50.2926,50.3571,74206.0
2021-12-14 15:30:00,54.58,54.63,54.56,54.61,39163.0,50.3664,50.4125,50.3479,50.3941,39163.0
2021-12-14 15:35:00,54.61,54.63,54.58,54.58,32094.0,50.3941,50.4125,50.3664,50.3664,32094.0
2021-12-14 15:40:00,54.59,54.61,54.54,54.56,44739.0,50.3756,50.3941,50.3295,50.3479,44739.0
2021-12-14 15:45:00,54.57,54.57,54.51,54.53,45931.0,50.3571,50.3571,50.3018,50.3202,45931.0
2021-12-14 15:50:00,54.52,54.55,54.47,54.48,91648.0,50.311,50.3387,50.2649,50.2741,91648.0
2021-12-14 15:55:00,54.48,54.54,54.46,54.51,144134.0,50.2741,50.3295,50.2556,50.3018,144134.0
2021-12-15 09:30:00,54.94,54.97,54.64,54.67,126793.0,50.6986,50.7263,50.4217,50.4494,126793.0
2021-12-15 09:35:00,54.7,54.83,54.69,54.79,52176.0,50.4771,50.5971,50.4679,50.5602,52176.0
2021-12-15 09:40:00,54.79,54.8,54.71,54.79,42648.0,50.5602,50.5694,50.4863,50.5602,42648.0
2021-12-15 09:45:00,54.79,54.92,54.78,54.88,34661.0,50.5602,50.6801,50.5509,50.6432,34661.0
2021-12-15 09:50:00,54.89,54.91,54.8,54.83,111387.0,50.6524,50.6709,50.5694,50.5971,111387.0
2021-12-15 09:55:00,54.84,54.86,54.75,54.78,81179.0,50.6063,50.6248,50.5233,50.5509,81179.0
2021-12-15 10:00:00,54.76,54.85,54.73,54.83,38850.0,50.5325,50.6155,50.5048,50.5971,38850.0
2021-12-15 10:05:00,54.84,54.96,54.82,54.95,24638.0,50.6063,50.717,50.5878,50.7078,24638.0
2021-12-15 10:10:00,54.95,54.98,54.89,54.92,21007.0,50.7078,50.7355,50.6524,50.6801,21007.0
2021-12-15 10:15:00,54.93,54.94,54.88,54.9,28660.0,50.6894,50.6986,50.6432,50.6617,28660.0
2021-12-15 10:20:00,54.89,54.98,54.88,54.89,19145.0,50.6524,50.7355,50.6432,50.6524,19145.0
2021-12-15 10:25:00,54.89,54.9,54.8,54.83,163822.0,50.6524,50.6617,50.5694,50.5971,163822.0
2021-12-15 10:30:00,54.84,54.9,54.84,54.88,75285.0,50.6063,50.6617,50.6063,50.6432,75285.0
2021-12-15 10:35:00,54.88,54.91,54.84,54.86,49623.0,50.6432,50.6709,50.6063,50.6248,49623.0
2021-12-15 10:40:00,54.87,54.94,54.87,54.91,66236.0,50.634,50.6986,50.634,50.6709,66236.0
2021-12-15 10:45:00,54.91,54.96,54.89,54.9,38200.0,50.6709,50.717,50.6524,50.6617,38200.0
2021-12-15 10:50:00,54.9,54.93,54.89,54.91,42620.0,50.6617,50.6894,50.6524,50.6709,42620.0
2021-12-15 10:55:00,54.91,54.91,54.79,54.8,101958.0,50.6709,50.6709,50.5602,50.5694,101958.0
2021-12-15 11:00:00,54.8,54.81,54.76,54.8,141487.0,50.5694,50.5786,50.5325,50.5694,141487.0
2021-12-15 11:05:00,54.8,54.81,54.78,54.79,94621.0,50.5694,50.5786,50.5509,50.5602,94621.0
2021-12-15 11:10:00,54.78,54.81,54.77,54.8,48939.0,50.5509,50.5786,50.5417,50.5694,48939.0
2021-12-15 11:15:00,54.8,54.83,54.79,54.8,149457.0,50.5694,50.5971,50.5602,50.5694,149457.0
2021-12-15 11:20:00,54.8,54.87,54.79,54.87,62938.0,50.5694,50.634,50.5602,50.634,62938.0
2021-12-15 11:25:00,54.87,54.92,54.84,54.86,71787.0,50.634,50.6801,50.6063,50.6248,71787.0
2021-12-15 11:30:00,54.86,54.9,54.71,54.83,87192.0,50.6248,50.6617,50.4863,50.5971,87192.0
2021-12-15 11:35:00,54.82,54.98,54.79,54.98,28935.0,50.5878,50.7355,50.5602,50.7355,28935.0
2021-12-15 11:40:00,54.98,54.98,54.88,54.91,18605.0,50.7355,50.7355,50.6432,50.6709,18605.0
2021-12-15 11:45:00,54.93,54.94,54.9,54.94,10960.0,50.6894,50.6986,50.6617,50.6986,10960.0
2021-12-15 11:50:00,54.93,54.94,54.9,54.93,10916.0,50.6894,50.6986,50.6617,50.6894,10916.0
2021-12-15 11:55:00,54.93,54.93,54.86,54.88,9887.0,50.6894,50.6894,50.6248,50.6432,9887.0
2021-12-15 12:00:00,54.88,54.9,54.83,54.85,14557.0,50.6432,50.6617,50.5971,50.6155,14557.0
2021-12-15 12:05:00,54.85,54.9,54.85,54.88,10169.0,50.6155,50.6617,50.6155,50.6432,10169.0
2021-12-15 12:10:00,54.88,54.91,54.86,54.9,8708.0,50.6432,50.6709,50.6248,50.6617,8708.0
2021-12-15 12:15:00,54.9,54.91,54.83,54.86,16141.0,50.6617,50.6709,50.5971,50.6248,16141.0
2021-12-15 12:20:00,54.86,54.87,54.82,54.84,24533.0,50.6248,50.634,50.5878,50.6063,24533.0
2021-12-15 12:25:00,54.84,54.89,54.81,54.89,28387.0,50.6063,50.6524,50.5786,50.6524,28387.0
2021-12-15 12:30:00,54.9,54.9,54.85,54.89,27608.0,50.6617,50.6617,50.6155,50.6524,27608.0
2021-12-15 12:35:00,54.89,54.89,54.84,54.85,21194.0,50.6524,50.6524,50.6063,50.6155,21194.0
2021-12-15 12:40:00,54.84,54.87,54.82,54.87,17508.0,50.6063,50.634,50.5878,50.634,17508.0
2021-12-15 12:45:00,54.87,54.92,54.86,54.89,24712.0,50.634,50.6801,50.6248,50.6524,24712.0
2021-12-15 12:50:00,54.9,54.93,54.89,54.93,12938.0,50.6617,50.6894,50.6524,50.6894,12938.0
2021-12-15 12:55:00,54.93,54.94,54.91,54.92,24080.0,50.6894,50.6986,50.6709,50.6801,24080.0
2021-12-15 13:00:00,54.93,54.93,54.89,54.92,7511.0,50.6894,50.6894,50.6524,50.6801,7511.0
2021-12-15 13:05:00,54.93,54.95,54.91,54.93,13894.0,50.6894,50.7078,50.6709,50.6894,13894.0
2021-12-15 13:10:00,54.93,54.94,54.89,54.91,25467.0,50.6894,50.6986,50.6524,50.6709,25467.0
2021-12-15 13:15:00,54.91,54.95,54.89,54.91,24028.0,50.6709,50.7078,50.6524,50.6709,24028.0
2021-12-15 13:20:00,54.91,54.94,54.91,54.94,5342.0,50.6709,50.6986,50.6709,50.6986,5342.0
2021-12-15 13:25:00,54.93,54.94,54.89,54.89,22428.0,50.6894,50.6986,50.6524,50.6524,22428.0
2021-12-15 13:30:00,54.9,54.95,54.9,54.95,25644.0,50.6617,50.7078,50.6617,50.7078,25644.0
2021-12-15 13:35:00,54.95,55.0,54.95,55.0,17628.0,50.7078,50.754,50.7078,50.754,17628.0
2021-12-15 13:40:00,54.99,55.01,54.97,55.0,30996.0,50.7447,50.7632,50.7263,50.754,30996.0
2021-12-15 13:45:00,55.0,55.02,54.98,55.01,29502.0,50.754,50.7724,50.7355,50.7632,29502.0
2021-12-15 13:50:00,55.01,55.01,54.97,54.98,21856.0,50.7632,50.7632,50.7263,50.7355,21856.0
2021-12-15 13:55:00,54.98,54.99,54.92,54.98,16374.0,50.7355,50.7447,50.6801,50.7355,16374.0
2021-12-15 14:00:00,54.96,54.98,54.8,54.87,42971.0,50.717,50.7355,50.5694,50.634,42971.0
2021-12-15 14:05:00,54.86,55.01,54.86,55.0,32777.0,50.6248,50.7632,50.6248,50.754,32777.0
2021-12-15 14:10:00,55.01,55.08,54.99,55.08,27794.0,50.7632,50.8278,50.7447,50.8278,27794.0
2021-12-15 14:15:00,55.06,55.1,55.04,55.1,41616.0,50.8093,50.8462,50.7909,50.8462,41616.0
2021-12-15 14:20:00,55.11,55.19,55.01,55.04,70291.0,50.8555,50.9293,50.7632,50.7909,70291.0
2021-12-15 14:25:00,55.03,55.06,54.97,55.03,31321.0,50.7816,50.8093,50.7263,50.7816,31321.0
2021-12-15 14:30:00,55.03,55.07,55.0,55.06,38788.0,50.7816,50.8185,50.754,50.8093,38788.0
2021-12-15 14:35:00,55.06,55.2,55.05,55.2,31174.0,50.8093,50.9385,50.8001,50.9385,31174.0
2021-12-15 14:40:00,55.19,55.25,55.18,55.23,38766.0,50.9293,50.9847,50.9201,50.9662,38766.0
2021-12-15 14:45:00,55.23,55.24,55.19,55.21,25312.0,50.9662,50.9754,50.9293,50.9477,25312.0
2021-12-15 14:50:00,55.22,55.37,55.21,55.37,37432.0,50.957,51.0954,50.9477,51.0954,37432.0
2021-12-15 14:55:00,55.37,55.39,55.24,55.27,48002.0,51.0954,51.1138,50.9754,51.0031,48002.0
2021-12-15 15:00:00,55.28,55.3,55.24,55.25,30852.0,51.0123,51.0308,50.9754,50.9847,30852.0
2021-12-15 15:05:00,55.24,55.39,55.24,55.37,40285.0,50.9754,51.1138,50.9754,51.0954,40285.0
2021-12-15 15:10:00,55.36,55.37,55.31,55.34,35215.0,51.0862,51.0954,51.04,51.0677,35215.0
2021-12-15 15:15:00,55.35,55.42,55.34,55.37,49309.0,51.0769,51.1415,51.0677,51.0954,49309.0
2021-12-15 15:20:00,55.37,55.44,55.36,55.44,44357.0,51.0954,51.16,51.0862,51.16,44357.0
2021-12-15 15:25:00,55.45,55.54,55.43,55.52,69752.0,51.1692,51.2523,51.1508,51.2338,69752.0
2021-12-15 15:30:00,55.53,55.64,55.52,55.63,67266.0,51.243,51.3445,51.2338,51.3353,67266.0
2021-12-15 15:35:00,55.62,55.68,55.61,55.62,74899.0,51.3261,51.3815,51.3169,51.3261,74899.0
2021-12-15 15:40:00,55.62,55.65,55.59,55.6,79183.0,51.3261,51.3538,51.2984,51.3076,79183.0
2021-12-15 15:45:00,55.6,55.6,55.54,55.56,97733.0,51.3076,51.3076,51.2523,51.2707,97733.0
2021-12-15 15:50:00,55.56,55.67,55.55,55.66,169668.0,51.2707,51.3722,51.2615,51.363,169668.0
2021-12-15 15:55:00,55.66,55.75,55.6,55.73,274762.0,51.363,51.4461,51.3076,51.4276,274762.0
2021-12-16 09:30:00,56.12,56.34,56.06,56.34,194868.0,51.7875,51.9905,51.7321,51.9905,194868.0
2021-12-16 09:35:00,56.34,56.4,56.22,56.24,78541.0,51.9905,52.0459,51.8798,51.8982,78541.0
2021-12-16 09:40:00,56.24,56.47,56.24,56.45,88088.0,51.8982,52.1105,51.8982,52.092,88088.0
2021-12-16 09:45:00,56.44,56.5,56.35,56.35,82501.0,52.0828,52.1382,51.9997,51.9997,82501.0
2021-12-16 09:50:00,56.36,56.56,56.34,56.54,129677.0,52.009,52.1935,51.9905,52.1751,129677.0
2021-12-16 09:55:00,56.55,56.58,56.44,56.44,115329.0,52.1843,52.212,52.0828,52.0828,115329.0
2021-12-16 10:00:00,56.43,56.52,56.33,56.52,74900.0,52.0736,52.1566,51.9813,52.1566,74900.0
2021-12-16 10:05:00,56.52,56.66,56.51,56.57,73512.0,52.1566,52.2858,52.1474,52.2027,73512.0
2021-12-16 10:10:00,56.57,56.62,56.54,56.56,56819.0,52.2027,52.2489,52.1751,52.1935,56819.0
2021-12-16 10:15:00,56.56,56.7,56.56,56.7,73187.0,52.1935,52.3227,52.1935,52.3227,73187.0
2021-12-16 10:20:00,56.69,56.7,56.6,56.62,61932.0,52.3135,52.3227,52.2304,52.2489,61932.0
2021-12-16 10:25:00,56.62,56.74,56.61,56.67,80027.0,52.2489,52.3596,52.2397,52.295,80027.0
2021-12-16 10:30:00,56.67,56.71,56.6,56.61,47028.0,52.295,52.3319,52.2304,52.2397,47028.0
2021-12-16 10:35:00,56.6,56.63,56.54,56.57,102569.0,52.2304,52.2581,52.1751,52.2027,102569.0
2021-12-16 10:40:00,56.55,56.65,56.55,56.62,49799.0,52.1843,52.2766,52.1843,52.2489,49799.0
2021-12-16 10:45:00,56.63,56.65,56.6,56.62,86446.0,52.2581,52.2766,52.2304,52.2489,86446.0
2021-12-16 10:50:00,56.62,56.66,56.6,56.65,42368.0,52.2489,52.2858,52.2304,52.2766,42368.0
2021-12-16 10:55:00,56.65,56.69,56.62,56.66,70824.0,52.2766,52.3135,52.2489,52.2858,70824.0
2021-12-16 11:00:00,56.66,56.7,56.62,56.66,82921.0,52.2858,52.3227,52.2489,52.2858,82921.0
2021-12-16 11:05:00,56.67,56.68,56.62,56.65,54664.0,52.295,52.3043,52.2489,52.2766,54664.0
2021-12-16 11:10:00,56.64,56.67,56.59,56.6,55562.0,52.2673,52.295,52.2212,52.2304,55562.0
2021-12-16 11:15:00,56.6,56.62,56.54,56.55,74079.0,52.2304,52.2489,52.1751,52.1843,74079.0
2021-12-16 11:20:00,56.56,56.61,56.52,56.54,71328.0,52.1935,52.2397,52.1566,52.1751,71328.0
2021-12-16 11:25:00,56.54,56.61,56.51,56.53,39944.0,52.1751,52.2397,52.1474,52.1658,39944.0
2021-12-16 11:30:00,56.52,56.55,56.42,56.48,115747.0,52.1566,52.1843,52.0643,52.1197,115747.0
2021-12-16 11:35:00,56.48,56.63,56.45,56.6,42463.0,52.1197,52.2581,52.092,52.2304,42463.0
2021-12-16 11:40:00,56.6,56.61,56.54,56.54,36290.0,52.2304,52.2397,52.1751,52.1751,36290.0
2021-12-16 11:45:00,56.53,56.58,56.52,56.55,28434.0,52.1658,52.212,52.1566,52.1843,28434.0
2021-12-16 11:50:00,56.55,56.62,56.55,56.61,20984.0,52.1843,52.2489,52.1843,52.2397,20984.0
2021-12-16 11:55:00,56.62,56.72,56.61,56.72,62999.0,52.2489,52.3412,52.2397,52.3412,62999.0
2021-12-16 12:00:00,56.71,56.75,56.66,56.67,43448.0,52.3319,52.3689,52.2858,52.295,43448.0
2021-12-16 12:05:00,56.66,56.68,56.62,56.67,37199.0,52.2858,52.3043,52.2489,52.295,37199.0
2021-12-16 12:10:00,56.67,56.7,56.65,56.69,32104.0,52.295,52.3227,52.2766,52.3135,32104.0
2021-12-16 12:15:00,56.69,56.72,56.66,56.72,43394.0,52.3135,52.3412,52.2858,52.3412,43394.0
2021-12-16 12:20:00,56.71,56.77,56.71,56.73,80438.0,52.3319,52.3873,52.3319,52.3504,80438.0
2021-12-16 12:25:00,56.73,56.74,56.68,56.7,33066.0,52.3504,52.3596,52.3043,52.3227,33066.0
2021-12-16 12:30:00,56.69,56.73,56.67,56.71,23373.0,52.3135,52.3504,52.295,52.3319,23373.0
2021-12-16 12:35:00,56.71,56.77,56.7,56.76,19711.0,52.3319,52.3873,52.3227,52.3781,19711.0
2021-12-16 12:40:00,56.77,56.78,56.71,56.76,23283.0,52.3873,52.3965,52.3319,52.3781,23283.0
2021-12-16 12:45:00,56.76,56.76,56.64,56.65,31360.0,52.3781,52.3781,52.2673,52.2766,31360.0
2021-12-16 12:50:00,56.65,56.68,56.63,56.64,23703.0,52.2766,52.3043,52.2581,52.2673,23703.0
2021-12-16 12:55:00,56.65,56.68,56.65,56.67,18721.0,52.2766,52.3043,52.2766,52.295,18721.0
2021-12-16 13:00:00,56.66,56.82,56.66,56.8,162996.0,52.2858,52.4334,52.2858,52.415,162996.0
2021-12-16 13:05:00,56.8,56.84,56.74,56.82,69998.0,52.415,52.4519,52.3596,52.4334,69998.0
2021-12-16 13:10:00,56.81,56.89,56.8,56.88,110486.0,52.4242,52.498,52.415,52.4888,110486.0
2021-12-16 13:15:00,56.89,56.92,56.86,56.89,21702.0,52.498,52.5257,52.4704,52.498,21702.0
2021-12-16 13:20:00,56.89,56.95,56.88,56.94,48535.0,52.498,52.5534,52.4888,52.5442,48535.0
2021-12-16 13:25:00,56.95,56.97,56.93,56.95,70019.0,52.5534,52.5719,52.535,52.5534,70019.0
2021-12-16 13:30:00,56.95,57.04,56.94,57.04,78965.0,52.5534,52.6365,52.5442,52.6365,78965.0
2021-12-16 13:35:00,57.04,57.04,56.83,56.91,75532.0,52.6365,52.6365,52.4427,52.5165,75532.0
2021-12-16 13:40:00,56.89,56.95,56.83,56.92,43744.0,52.498,52.5534,52.4427,52.5257,43744.0
2021-12-16 13:45:00,56.93,57.02,56.88,56.99,57799.0,52.535,52.618,52.4888,52.5903,57799.0
2021-12-16 13:50:00,57.01,57.06,57.0,57.01,47626.0,52.6088,52.6549,52.5995,52.6088,47626.0
2021-12-16 13:55:00,57.02,57.1,56.97,57.04,52573.0,52.618,52.6918,52.5719,52.6365,52573.0
2021-12-16 14:00:00,57.05,57.1,57.02,57.08,59860.0,52.6457,52.6918,52.618,52.6734,59860.0
2021-12-16 14:05:00,57.08,57.1,57.03,57.05,29081.0,52.6734,52.6918,52.6272,52.6457,29081.0
2021-12-16 14:10:00,57.05,57.05,56.88,56.97,58096.0,52.6457,52.6457,52.4888,52.5719,58096.0
2021-12-16 14:15:00,56.98,57.02,56.91,56.98,79838.0,52.5811,52.618,52.5165,52.5811,79838.0
2021-12-16 14:20:00,56.99,57.0,56.93,56.96,58577.0,52.5903,52.5995,52.535,52.5626,58577.0
2021-12-16 14:25:00,56.96,57.0,56.95,56.99,43975.0,52.5626,52.5995,52.5534,52.5903,43975.0
2021-12-16 14:30:00,57.0,57.08,57.0,57.08,28840.0,52.5995,52.6734,52.5995,52.6734,28840.0
2021-12-16 14:35:00,57.08,57.18,57.07,57.16,66969.0,52.6734,52.7657,52.6641,52.7472,66969.0
2021-12-16 14:40:00,57.16,57.19,57.04,57.1,49590.0,52.7472,52.7749,52.6365,52.6918,49590.0
2021-12-16 14:45:00,57.1,57.1,57.03,57.04,78611.0,52.6918,52.6918,52.6272,52.6365,78611.0
2021-12-16 14:50:00,57.05,57.06,56.84,56.84,46168.0,52.6457,52.6549,52.4519,52.4519,46168.0
2021-12-16 14:55:00,56.84,57.0,56.84,57.0,40428.0,52.4519,52.5995,52.4519,52.5995,40428.0
2021-12-16 15:00:00,56.99,57.0,56.86,56.91,25164.0,52.5903,52.5995,52.4704,52.5165,25164.0
2021-12-16 15:05:00,56.9,56.92,56.86,56.88,26297.0,52.5073,52.5257,52.4704,52.4888,26297.0
2021-12-16 15:10:00,56.88,56.91,56.84,56.9,30886.0,52.4888,52.5165,52.4519,52.5073,30886.0
2021-12-16 15:15:00,56.9,56.97,56.89,56.92,37740.0,52.5073,52.5719,52.498,52.5257,37740.0
2021-12-16 15:20:00,56.92,56.94,56.89,56.9,44208.0,52.5257,52.5442,52.498,52.5073,44208.0
2021-12-16 15:25:00,56.9,57.0,56.9,56.98,36687.0,52.5073,52.5995,52.5073,52.5811,36687.0
2021-12-16 15:30:00,56.98,57.09,56.98,57.07,221251.0,52.5811,52.6826,52.5811,52.6641,221251.0
2021-12-16 15:35:00,57.07,57.12,57.05,57.09,50982.0,52.6641,52.7103,52.6457,52.6826,50982.0
2021-12-16 15:40:00,57.08,57.09,56.98,57.01,119462.0,52.6734,52.6826,52.5811,52.6088,119462.0
2021-12-16 15:45:00,57.01,57.08,57.0,57.05,105409.0,52.6088,52.6734,52.5995,52.6457,105409.0
2021-12-16 15:50:00,57.04,57.15,57.03,57.1,204351.0,52.6365,52.738,52.6272,52.6918,204351.0
2021-12-16 15:55:00,57.1,57.16,57.06,57.09,455201.0,52.6918,52.7472,52.6549,52.6826,455201.0
2021-12-17 09:30:00,56.57,56.83,56.54,56.83,224349.0,52.2027,52.4427,52.1751,52.4427,224349.0
2021-12-17 09:35:00,56.82,56.84,56.68,56.78,98166.0,52.4334,52.4519,52.3043,52.3965,98166.0
2021-12-17 09:40:00,56.78,56.9,56.73,56.73,102119.0,52.3965,52.5073,52.3504,52.3504,102119.0
2021-12-17 09:45:00,56.74,56.8,56.69,56.74,142822.0,52.3596,52.415,52.3135,52.3596,142822.0
2021-12-17 09:50:00,56.73,56.86,56.73,56.8,114071.0,52.3504,52.4704,52.3504,52.415,114071.0
2021-12-17 09:55:00,56.81,56.83,56.69,56.7,47237.0,52.4242,52.4427,52.3135,52.3227,47237.0
2021-12-17 10:00:00,56.69,56.82,56.68,56.8,63612.0,52.3135,52.4334,52.3043,52.415,63612.0
2021-12-17 10:05:00,56.8,56.93,56.79,56.89,38522.0,52.415,52.535,52.4058,52.498,38522.0
2021-12-17 10:10:00,56.88,56.91,56.83,56.85,39715.0,52.4888,52.5165,52.4427,52.4611,39715.0
2021-12-17 10:15:00,56.84,56.92,56.82,56.9,46773.0,52.4519,52.5257,52.4334,52.5073,46773.0
2021-12-17 10:20:00,56.89,56.89,56.81,56.82,18540.0,52.498,52.498,52.4242,52.4334,18540.0
2021-12-17 10:25:00,56.81,56.91,56.81,56.91,56826.0,52.4242,52.5165,52.4242,52.5165,56826.0
2021-12-17 10:30:00,56.91,56.95,56.83,56.91,72091.0,52.5165,52.5534,52.4427,52.5165,72091.0
2021-12-17 10:35:00,56.91,56.94,56.87,56.89,36686.0,52.5165,52.5442,52.4796,52.498,36686.0
2021-12-17 10:40:00,56.89,56.92,56.84,56.89,47247.0,52.498,52.5257,52.4519,52.498,47247.0
2021-12-17 10:45:00,56.9,57.0,56.9,56.92,46019.0,52.5073,52.5995,52.5073,52.5257,46019.0
2021-12-17 10:50:00,56.92,56.94,56.82,56.83,58533.0,52.5257,52.5442,52.4334,52.4427,58533.0
2021-12-17 10:55:00,56.85,56.89,56.79,56.85,49072.0,52.4611,52.498,52.4058,52.4611,49072.0
2021-12-17 11:00:00,56.85,56.88,56.75,56.77,36899.0,52.4611,52.4888,52.3689,52.3873,36899.0
2021-12-17 11:05:00,56.77,56.85,56.76,56.85,27407.0,52.3873,52.4611,52.3781,52.4611,27407.0
2021-12-17 11:10:00,56.85,56.91,56.83,56.85,38578.0,52.4611,52.5165,52.4427,52.4611,38578.0
2021-12-17 11:15:00,56.85,56.94,56.84,56.9,78898.0,52.4611,52.5442,52.4519,52.5073,78898.0
2021-12-17 11:20:00,56.9,56.91,56.84,56.84,23776.0,52.5073,52.5165,52.4519,52.4519,23776.0
2021-12-17 11:25:00,56.83,56.83,56.71,56.71,93808.0,52.4427,52.4427,52.3319,52.3319,93808.0
2021-12-17 11:30:00,56.71,56.79,56.61,56.61,181545.0,52.3319,52.4058,52.2397,52.2397,181545.0
2021-12-17 11:35:00,56.61,56.64,56.57,56.63,38753.0,52.2397,52.2673,52.2027,52.2581,38753.0
2021-12-17 11:40:00,56.63,56.68,56.59,56.62,32108.0,52.2581,52.3043,52.2212,52.2489,32108.0
2021-12-17 11:45:00,56.62,56.67,56.6,56.62,49908.0,52.2489,52.295,52.2304,52.2489,49908.0
2021-12-17 11:50:00,56.62,56.69,56.61,56.67,18614.0,52.2489,52.3135,52.2397,52.295,18614.0
2021-12-17 11:55:00,56.66,56.68,56.6,56.65,125583.0,52.2858,52.3043,52.2304,52.2766,125583.0
2021-12-17 12:00:00,56.62,56.62,56.54,56.58,14926.0,52.2489,52.2489,52.1751,52.212,14926.0
2021-12-17 12:05:00,56.6,56.6,56.5,56.52,16522.0,52.2304,52.2304,52.1382,52.1566,16522.0
2021-12-17 12:10:00,56.51,56.58,56.5,56.55,21796.0,52.1474,52.212,52.1382,52.1843,21796.0
2021-12-17 12:15:00,56.55,56.62,56.52,56.54,32142.0,52.1843,52.2489,52.1566,52.1751,32142.0
2021-12-17 12:20:00,56.54,56.54,56.41,56.46,44255.0,52.1751,52.1751,52.0551,52.1012,44255.0
2021-12-17 12:25:00,56.46,56.48,56.37,56.43,56132.0,52.1012,52.1197,52.0182,52.0736,56132.0
2021-12-17 12:30:00,56.42,56.46,56.39,56.45,33445.0,52.0643,52.1012,52.0366,52.092,33445.0
2021-12-17 12:35:00,56.46,56.52,56.38,56.4,21782.0,52.1012,52.1566,52.0274,52.0459,21782.0
2021-12-17 12:40:00,56.41,56.44,56.36,56.41,9592.0,52.0551,52.0828,52.009,52.0551,9592.0
2021-12-17 12:45:00,56.41,56.44,56.36,56.42,9635.0,52.0551,52.0828,52.009,52.0643,9635.0
2021-12-17 12:50:00,56.43,56.43,56.35,56.39,27462.0,52.0736,52.0736,51.9997,52.0366,27462.0
2021-12-17 12:55:00,56.39,56.42,56.39,56.41,17474.0,52.0366,52.0643,52.0366,52.0551,17474.0
2021-12-17 13:00:00,56.41,56.42,56.36,56.4,12431.0,52.0551,52.0643,52.009,52.0459,12431.0
2021-12-17 13:05:00,56.39,56.39,56.3,56.3,17088.0,52.0366,52.0366,51.9536,51.9536,17088.0
2021-12-17 13:10:00,56.3,56.38,56.3,56.34,13215.0,51.9536,52.0274,51.9536,51.9905,13215.0
2021-12-17 13:15:00,56.35,56.4,56.32,56.39,18867.0,51.9997,52.0459,51.972,52.0366,18867.0
2021-12-17 13:20:00,56.38,56.45,56.37,56.41,20171.0,52.0274,52.092,52.0182,52.0551,20171.0
2021-12-17 13:25:00,56.42,56.45,56.41,56.45,10497.0,52.0643,52.092,52.0551,52.092,10497.0
2021-12-17 13:30:00,56.46,56.46,56.37,56.38,18112.0,52.1012,52.1012,52.0182,52.0274,18112.0
2021-12-17 13:35:00,56.39,56.4,56.33,56.33,21600.0,52.0366,52.0459,51.9813,51.9813,21600.0
2021-12-17 13:40:00,56.33,56.36,56.31,56.34,18661.0,51.9813,52.009,51.9628,51.9905,18661.0
2021-12-17 13:45:00,56.34,56.38,56.33,56.36,14084.0,51.9905,52.0274,51.9813,52.009,14084.0
2021-12-17 13:50:00,56.36,56.48,56.35,56.46,64305.0,52.009,52.1197,51.9997,52.1012,64305.0
2021-12-17 13:55:00,56.46,56.53,56.43,56.51,33376.0,52.1012,52.1658,52.0736,52.1474,33376.0
2021-12-17 14:00:00,56.5,56.5,56.45,56.46,28884.0,52.1382,52.1382,52.092,52.1012,28884.0
2021-12-17 14:05:00,56.45,56.48,56.42,56.46,74049.0,52.092,52.1197,52.0643,52.1012,74049.0
2021-12-17 14:10:00,56.46,56.49,56.43,56.44,20746.0,52.1012,52.1289,52.0736,52.0828,20746.0
2021-12-17 14:15:00,56.44,56.49,56.43,56.46,15695.0,52.0828,52.1289,52.0736,52.1012,15695.0
2021-12-17 14:20:00,56.47,56.5,56.41,56.42,26421.0,52.1105,52.1382,52.0551,52.0643,26421.0
2021-12-17 14:25:00,56.41,56.41,56.33,56.39,18005.0,52.0551,52.0551,51.9813,52.0366,18005.0
2021-12-17 14:30:00,56.39,56.39,56.32,56.34,17008.0,52.0366,52.0366,51.972,51.9905,17008.0
2021-12-17 14:35:00,56.33,56.37,56.32,56.36,30776.0,51.9813,52.0182,51.972,52.009,30776.0
2021-12-17 14:40:00,56.36,56.36,56.32,56.35,23047.0,52.009,52.009,51.972,51.9997,23047.0
2021-12-17 14:45:00,56.35,56.36,56.32,56.32,29639.0,51.9997,52.009,51.972,51.972,29639.0
2021-12-17 14:50:00,56.32,56.33,56.27,56.3,32126.0,51.972,51.9813,51.9259,51.9536,32126.0
2021-12-17 14:55:00,56.29,56.29,56.24,56.25,20887.0,51.9444,51.9444,51.8982,51.9075,20887.0
2021-12-17 15:00:00,56.25,56.29,56.23,56.23,30382.0,51.9075,51.9444,51.889,51.889,30382.0
2021-12-17 15:05:00,56.23,56.25,56.21,56.22,37711.0,51.889,51.9075,51.8705,51.8798,37711.0
2021-12-17 15:10:00,56.21,56.22,56.13,56.13,60141.0,51.8705,51.8798,51.7967,51.7967,60141.0
2021-12-17 15:15:00,56.14,56.27,56.13,56.18,91372.0,51.8059,51.9259,51.7967,51.8429,91372.0
2021-12-17 15:20:00,56.18,56.2,56.17,56.17,50852.0,51.8429,51.8613,51.8336,51.8336,50852.0
2021-12-17 15:25:00,56.18,56.18,56.12,56.16,44190.0,51.8429,51.8429,51.7875,51.8244,44190.0
2021-12-17 15:30:00,56.16,56.18,56.08,56.13,53722.0,51.8244,51.8429,51.7506,51.7967,53722.0
2021-12-17 15:35:00,56.14,56.14,56.09,56.13,64427.0,51.8059,51.8059,51.7598,51.7967,64427.0
2021-12-17 15:40:00,56.13,56.13,56.07,56.08,74061.0,51.7967,51.7967,51.7413,51.7506,74061.0
2021-12-17 15:45:00,56.08,56.11,56.01,56.02,67444.0,51.7506,51.7783,51.686,51.6952,67444.0
2021-12-17 15:50:00,56.01,56.08,55.96,56.06,179024.0,51.686,51.7506,51.6398,51.7321,179024.0
2021-12-17 15:55:00,56.06,56.07,55.97,55.97,233085.0,51.7321,51.7413,51.6491,51.6491,233085.0
2021-12-20 09:30:00,56.56,56.64,56.44,56.55,207986.0,52.1935,52.2673,52.0828,52.1843,207986.0
2021-12-20 09:35:00,56.55,56.6,56.47,56.53,97968.0,52.1843,52.2304,52.1105,52.1658,97968.0
2021-12-20 09:40:00,56.53,56.53,56.27,56.34,126919.0,52.1658,52.1658,51.9259,51.9905,126919.0
2021-12-20 09:45:00,56.34,56.43,56.25,56.26,74308.0,51.9905,52.0736,51.9075,51.9167,74308.0
2021-12-20 09:50:00,56.27,56.29,56.21,56.28,81330.0,51.9259,51.9444,51.8705,51.9351,81330.0
2021-12-20 09:55:00,56.28,56.35,56.21,56.34,131339.0,51.9351,51.9997,51.8705,51.9905,131339.0
2021-12-20 10:00:00,56.33,56.36,56.2,56.25,52322.0,51.9813,52.009,51.8613,51.9075,52322.0
2021-12-20 10:05:00,56.26,56.27,56.1,56.12,63990.0,51.9167,51.9259,51.769,51.7875,63990.0
2021-12-20 10:10:00,56.12,56.17,56.08,56.11,36600.0,51.7875,51.8336,51.7506,51.7783,36600.0
2021-12-20 10:15:00,56.1,56.13,56.05,56.06,35352.0,51.769,51.7967,51.7229,51.7321,35352.0
2021-12-20 10:20:00,56.09,56.1,56.0,56.04,35479.0,51.7598,51.769,51.6768,51.7137,35479.0
2021-12-20 10:25:00,56.05,56.15,56.04,56.13,23798.0,51.7229,51.8152,51.7137,51.7967,23798.0
2021-12-20 10:30:00,56.15,56.17,56.06,56.09,33623.0,51.8152,51.8336,51.7321,51.7598,33623.0
2021-12-20 10:35:00,56.09,56.14,56.06,56.06,29387.0,51.7598,51.8059,51.7321,51.7321,29387.0
2021-12-20 10:40:00,56.06,56.11,56.03,56.1,41229.0,51.7321,51.7783,51.7044,51.769,41229.0
2021-12-20 10:45:00,56.1,56.12,56.07,56.08,15700.0,51.769,51.7875,51.7413,51.7506,15700.0
2021-12-20 10:50:00,56.07,56.08,56.03,56.06,21742.0,51.7413,51.7506,51.7044,51.7321,21742.0
2021-12-20 10:55:00,56.07,56.14,56.07,56.12,19385.0,51.7413,51.8059,51.7413,51.7875,19385.0
2021-12-20 11:00:00,56.13,56.22,56.11,56.17,17417.0,51.7967,51.8798,51.7783,51.8336,17417.0
2021-12-20 11:05:00,56.17,56.24,56.17,56.23,15355.0,51.8336,51.8982,51.8336,51.889,15355.0
2021-12-20 11:10:00,56.23,56.24,56.19,56.21,25135.0,51.889,51.8982,51.8521,51.8705,25135.0
2021-12-20 11:15:00,56.2,56.28,56.2,56.26,16156.0,51.8613,51.9351,51.8613,51.9167,16156.0
2021-12-20 11:20:00,56.26,56.29,56.22,56.25,32818.0,51.9167,51.9444,51.8798,51.9075,32818.0
2021-12-20 11:25:00,56.25,56.25,56.2,56.23,40686.0,51.9075,51.9075,51.8613,51.889,40686.0
2021-12-20 11:30:00,56.21,56.23,56.08,56.09,69743.0,51.8705,51.889,51.7506,51.7598,69743.0
2021-12-20 11:35:00,56.09,56.15,56.09,56.14,37577.0,51.7598,51.8152,51.7598,51.8059,37577.0
2021-12-20 11:40:00,56.14,56.16,56.1,56.16,14056.0,51.8059,51.8244,51.769,51.8244,14056.0
2021-12-20 11:45:00,56.16,56.2,56.12,56.16,23764.0,51.8244,51.8613,51.7875,51.8244,23764.0
2021-12-20 11:50:00,56.15,56.23,56.14,56.21,12399.0,51.8152,51.889,51.8059,51.8705,12399.0
2021-12-20 11:55:00,56.21,56.23,56.15,56.2,10794.0,51.8705,51.889,51.8152,51.8613,10794.0
2021-12-20 12:00:00,56.2,56.2,56.15,56.19,12791.0,51.8613,51.8613,51.8152,51.8521,12791.0
2021-12-20 12:05:00,56.19,56.21,56.18,56.19,14942.0,51.8521,51.8705,51.8429,51.8521,14942.0
2021-12-20 12:10:00,56.2,56.25,56.2,56.23,11986.0,51.8613,51.9075,51.8613,51.889,11986.0
2021-12-20 12:15:00,56.22,56.29,56.22,56.29,12201.0,51.8798,51.9444,51.8798,51.9444,12201.0
2021-12-20 12:20:00,56.29,56.32,56.24,56.26,10767.0,51.9444,51.972,51.8982,51.9167,10767.0
2021-12-20 12:25:00,56.27,56.29,56.2,56.21,29256.0,51.9259,51.9444,51.8613,51.8705,29256.0
2021-12-20 12:30:00,56.21,56.21,56.13,56.15,14349.0,51.8705,51.8705,51.7967,51.8152,14349.0
2021-12-20 12:35:00,56.15,56.18,56.13,56.18,10017.0,51.8152,51.8429,51.7967,51.8429,10017.0
2021-12-20 12:40:00,56.18,56.21,56.17,56.2,16515.0,51.8429,51.8705,51.8336,51.8613,16515.0
2021-12-20 12:45:00,56.2,56.22,56.19,56.22,16797.0,51.8613,51.8798,51.8521,51.8798,16797.0
2021-12-20 12:50:00,56.22,56.27,56.22,56.25,10654.0,51.8798,51.9259,51.8798,51.9075,10654.0
2021-12-20 12:55:00,56.23,56.25,56.18,56.19,13468.0,51.889,51.9075,51.8429,51.8521,13468.0
2021-12-20 13:00:00,56.2,56.22,56.19,56.22,11029.0,51.8613,51.8798,51.8521,51.8798,11029.0
2021-12-20 13:05:00,56.22,56.24,56.2,56.24,17883.0,51.8798,51.8982,51.8613,51.8982,17883.0
2021-12-20 13:10:00,56.23,56.25,56.2,56.22,15029.0,51.889,51.9075,51.8613,51.8798,15029.0
2021-12-20 13:15:00,56.21,56.21,56.18,56.2,13742.0,51.8705,51.8705,51.8429,51.8613,13742.0
2021-12-20 13:20:00,56.2,56.22,56.16,56.18,24655.0,51.8613,51.8798,51.8244,51.8429,24655.0
2021-12-20 13:25:00,56.17,56.19,56.15,56.19,8974.0,51.8336,51.8521,51.8152,51.8521,8974.0
2021-12-20 13:30:00,56.19,56.21,56.13,56.14,28743.0,51.8521,51.8705,51.7967,51.8059,28743.0
2021-12-20 13:35:00,56.15,56.19,56.11,56.17,42984.0,51.8152,51.8521,51.7783,51.8336,42984.0
2021-12-20 13:40:00,56.18,56.23,56.16,56.21,43048.0,51.8429,51.889,51.8244,51.8705,43048.0
2021-12-20 13:45:00,56.21,56.23,56.18,56.22,15077.0,51.8705,51.889,51.8429,51.8798,15077.0
2021-12-20 13:50:00,56.21,56.22,56.17,56.22,14955.0,51.8705,51.8798,51.8336,51.8798,14955.0
2021-12-20 13:55:00,56.22,56.26,56.21,56.25,17091.0,51.8798,51.9167,51.8705,51.9075,17091.0
2021-12-20 14:00:00,56.25,56.31,56.24,56.31,18003.0,51.9075,51.9628,51.8982,51.9628,18003.0
2021-12-20 14:05:00,56.3,56.32,56.26,56.29,16056.0,51.9536,51.972,51.9167,51.9444,16056.0
2021-12-20 14:10:00,56.29,56.34,56.29,56.34,17363.0,51.9444,51.9905,51.9444,51.9905,17363.0
2021-12-20 14:15:00,56.34,56.41,56.33,56.41,35154.0,51.9905,52.0551,51.9813,52.0551,35154.0
2021-12-20 14:20:00,56.41,56.41,56.38,56.39,32103.0,52.0551,52.0551,52.0274,52.0366,32103.0
2021-12-20 14:25:00,56.39,56.43,56.38,56.4,18768.0,52.0366,52.0736,52.0274,52.0459,18768.0
2021-12-20 14:30:00,56.4,56.4,56.34,56.4,34149.0,52.0459,52.0459,51.9905,52.0459,34149.0
2021-12-20 14:35:00,56.4,56.42,56.38,56.41,29451.0,52.0459,52.0643,52.0274,52.0551,29451.0
2021-12-20 14:40:00,56.41,56.45,56.4,56.43,37356.0,52.0551,52.092,52.0459,52.0736,37356.0
2021-12-20 14:45:00,56.45,56.46,56.4,56.41,17832.0,52.092,52.1012,52.0459,52.0551,17832.0
2021-12-20 14:50:00,56.42,56.45,56.41,56.45,16246.0,52.0643,52.092,52.0551,52.092,16246.0
2021-12-20 14:55:00,56.44,56.47,56.39,56.4,25645.0,52.0828,52.1105,52.0366,52.0459,25645.0
2021-12-20 15:00:00,56.4,56.48,56.38,56.45,60413.0,52.0459,52.1197,52.0274,52.092,60413.0
2021-12-20 15:05:00,56.45,56.48,56.44,56.48,20238.0,52.092,52.1197,52.0828,52.1197,20238.0
2021-12-20 15:10:00,56.47,56.5,56.47,56.48,22851.0,52.1105,52.1382,52.1105,52.1197,22851.0
2021-12-20 15:15:00,56.47,56.53,56.45,56.48,33780.0,52.1105,52.1658,52.092,52.1197,33780.0
2021-12-20 15:20:00,56.49,56.51,56.47,56.48,48406.0,52.1289,52.1474,52.1105,52.1197,48406.0
2021-12-20 15:25:00,56.48,56.5,56.44,56.5,23493.0,52.1197,52.1382,52.0828,52.1382,23493.0
2021-12-20 15:30:00,56.5,56.51,56.46,56.48,60496.0,52.1382,52.1474,52.1012,52.1197,60496.0
2021-12-20 15:35:00,56.47,56.54,56.45,56.53,49239.0,52.1105,52.1751,52.092,52.1658,49239.0
2021-12-20 15:40:00,56.52,56.52,56.45,56.46,60853.0,52.1566,52.1566,52.092,52.1012,60853.0
2021-12-20 15:45:00,56.45,56.5,56.4,56.48,64195.0,52.092,52.1382,52.0459,52.1197,64195.0
2021-12-20 15:50:00,56.49,56.58,56.47,56.55,99681.0,52.1289,52.212,52.1105,52.1843,99681.0
2021-12-20 15:55:00,56.55,56.58,56.51,56.57,167534.0,52.1843,52.212,52.1474,52.2027,167534.0
2021-12-21 09:30:00,56.67,56.74,56.55,56.59,238136.0,52.295,52.3596,52.1843,52.2212,238136.0
2021-12-21 09:35:00,56.58,56.65,56.53,56.58,143621.0,52.212,52.2766,52.1658,52.212,143621.0
2021-12-21 09:40:00,56.59,56.67,56.51,56.54,52551.0,52.2212,52.295,52.1474,52.1751,52551.0
2021-12-21 09:45:00,56.53,56.61,56.51,56.56,81532.0,52.1658,52.2397,52.1474,52.1935,81532.0
2021-12-21 09:50:00,56.55,56.58,56.54,56.58,71199.0,52.1843,52.212,52.1751,52.212,71199.0
2021-12-21 09:55:00,56.58,56.66,56.58,56.65,70812.0,52.212,52.2858,52.212,52.2766,70812.0
2021-12-21 10:00:00,56.65,56.66,56.55,56.56,88521.0,52.2766,52.2858,52.1843,52.1935,88521.0
2021-12-21 10:05:00,56.55,56.62,56.54,56.61,70582.0,52.1843,52.2489,52.1751,52.2397,70582.0
2021-12-21 10:10:00,56.62,56.74,56.62,56.74,26135.0,52.2489,52.3596,52.2489,52.3596,26135.0
2021-12-21 10:15:00,56.75,56.79,56.73,56.76,50895.0,52.3689,52.4058,52.3504,52.3781,50895.0
2021-12-21 10:20:00,56.76,56.8,56.75,56.78,35823.0,52.3781,52.415,52.3689,52.3965,35823.0
2021-12-21 10:25:00,56.78,56.78,56.67,56.69,36195.0,52.3965,52.3965,52.295,52.3135,36195.0
2021-12-21 10:30:00,56.68,56.72,56.66,56.69,21864.0,52.3043,52.3412,52.2858,52.3135,21864.0
2021-12-21 10:35:00,56.7,56.77,56.67,56.75,48045.0,52.3227,52.3873,52.295,52.3689,48045.0
2021-12-21 10:40:00,56.75,56.83,56.75,56.82,29775.0,52.3689,52.4427,52.3689,52.4334,29775.0
2021-12-21 10:45:00,56.82,56.84,56.76,56.78,30320.0,52.4334,52.4519,52.3781,52.3965,30320.0
2021-12-21 10:50:00,56.76,56.78,56.72,56.78,72104.0,52.3781,52.3965,52.3412,52.3965,72104.0
2021-12-21 10:55:00,56.78,56.79,56.74,56.77,51789.0,52.3965,52.4058,52.3596,52.3873,51789.0
2021-12-21 11:00:00,56.76,56.81,56.76,56.81,73414.0,52.3781,52.4242,52.3781,52.4242,73414.0
2021-12-21 11:05:00,56.81,56.89,56.81,56.88,22596.0,52.4242,52.498,52.4242,52.4888,22596.0
2021-12-21 11:10:00,56.88,56.94,56.87,56.93,57676.0,52.4888,52.5442,52.4796,52.535,57676.0
2021-12-21 11:15:00,56.92,56.97,56.91,56.96,37276.0,52.5257,52.5719,52.5165,52.5626,37276.0
2021-12-21 11:20:00,56.96,56.98,56.94,56.96,66196.0,52.5626,52.5811,52.5442,52.5626,66196.0
2021-12-21 11:25:00,56.97,56.98,56.92,56.95,112014.0,52.5719,52.5811,52.5257,52.5534,112014.0
2021-12-21 11:30:00,56.95,57.04,56.93,57.03,98539.0,52.5534,52.6365,52.535,52.6272,98539.0
2021-12-21 11:35:00,57.02,57.02,56.82,56.84,89020.0,52.618,52.618,52.4334,52.4519,89020.0
2021-12-21 11:40:00,56.85,56.86,56.82,56.85,144246.0,52.4611,52.4704,52.4334,52.4611,144246.0
2021-12-21 11:45:00,56.84,56.95,56.83,56.95,18073.0,52.4519,52.5534,52.4427,52.5534,18073.0
2021-12-21 11:50:00,56.95,56.99,56.94,56.96,17741.0,52.5534,52.5903,52.5442,52.5626,17741.0
2021-12-21 11:55:00,56.96,57.02,56.95,57.02,20398.0,52.5626,52.618,52.5534,52.618,20398.0
2021-12-21 12:00:00,57.03,57.03,56.99,56.99,32638.0,52.6272,52.6272,52.5903,52.5903,32638.0
2021-12-21 12:05:00,56.99,57.04,56.99,57.03,8922.0,52.5903,52.6365,52.5903,52.6272,8922.0
2021-12-21 12:10:00,57.02,57.05,57.01,57.05,6148.0,52.618,52.6457,52.6088,52.6457,6148.0
2021-12-21 12:15:00,57.04,57.05,57.03,57.04,7582.0,52.6365,52.6457,52.6272,52.6365,7582.0
2021-12-21 12:20:00,57.04,57.05,56.97,56.99,29215.0,52.6365,52.6457,52.5719,52.5903,29215.0
2021-12-21 12:25:00,56.99,57.01,56.97,56.98,17832.0,52.5903,52.6088,52.5719,52.5811,17832.0
2021-12-21 12:30:00,56.98,56.99,56.94,56.96,17681.0,52.5811,52.5903,52.5442,52.5626,17681.0
2021-12-21 12:35:00,56.96,57.0,56.95,57.0,13267.0,52.5626,52.5995,52.5534,52.5995,13267.0
2021-12-21 12:40:00,57.0,57.0,56.96,56.97,12986.0,52.5995,52.5995,52.5626,52.5719,12986.0
2021-12-21 12:45:00,56.97,56.98,56.93,56.95,18745.0,52.5719,52.5811,52.535,52.5534,18745.0
2021-12-21 12:50:00,56.95,57.03,56.94,57.0,31422.0,52.5534,52.6272,52.5442,52.5995,31422.0
2021-12-21 12:55:00,57.0,57.01,56.96,56.98,34629.0,52.5995,52.6088,52.5626,52.5811,34629.0
2021-12-21 13:00:00,56.98,56.99,56.95,56.96,48852.0,52.5811,52.5903,52.5534,52.5626,48852.0
2021-12-21 13:05:00,56.96,57.0,56.9,56.99,86155.0,52.5626,52.5995,52.5073,52.5903,86155.0
2021-12-21 13:10:00,57.0,57.0,56.97,57.0,34359.0,52.5995,52.5995,52.5719,52.5995,34359.0
2021-12-21 13:15:00,56.99,57.03,56.98,57.03,58758.0,52.5903,52.6272,52.5811,52.6272,58758.0
2021-12-21 13:20:00,57.03,57.07,56.99,57.05,85916.0,52.6272,52.6641,52.5903,52.6457,85916.0
2021-12-21 13:25:00,57.05,57.06,57.03,57.04,19583.0,52.6457,52.6549,52.6272,52.6365,19583.0
2021-12-21 13:30:00,57.04,57.04,56.99,57.01,37173.0,52.6365,52.6365,52.5903,52.6088,37173.0
2021-12-21 13:35:00,57.0,57.05,57.0,57.05,32525.0,52.5995,52.6457,52.5995,52.6457,32525.0
2021-12-21 13:40:00,57.04,57.14,57.04,57.11,62099.0,52.6365,52.7287,52.6365,52.7011,62099.0
2021-12-21 13:45:00,57.12,57.12,57.09,57.11,26571.0,52.7103,52.7103,52.6826,52.7011,26571.0
2021-12-21 13:50:00,57.11,57.16,57.06,57.09,82304.0,52.7011,52.7472,52.6549,52.6826,82304.0
2021-12-21 13:55:00,57.1,57.11,56.99,57.0,102261.0,52.6918,52.7011,52.5903,52.5995,102261.0
2021-12-21 14:00:00,57.0,57.08,56.99,57.07,104861.0,52.5995,52.6734,52.5903,52.6641,104861.0
2021-12-21 14:05:00,57.07,57.08,56.99,57.0,77496.0,52.6641,52.6734,52.5903,52.5995,77496.0
2021-12-21 14:10:00,56.99,57.02,56.99,57.02,34705.0,52.5903,52.618,52.5903,52.618,34705.0
2021-12-21 14:15:00,57.02,57.1,57.01,57.09,40317.0,52.618,52.6918,52.6088,52.6826,40317.0
2021-12-21 14:20:00,57.08,57.11,57.07,57.09,67546.0,52.6734,52.7011,52.6641,52.6826,67546.0
2021-12-21 14:25:00,57.08,57.1,57.07,57.09,36709.0,52.6734,52.6918,52.6641,52.6826,36709.0
2021-12-21 14:30:00,57.1,57.15,57.08,57.15,43562.0,52.6918,52.738,52.6734,52.738,43562.0
2021-12-21 14:35:00,57.15,57.2,57.14,57.17,67426.0,52.738,52.7841,52.7287,52.7564,67426.0
2021-12-21 14:40:00,57.17,57.18,57.11,57.13,48977.0,52.7564,52.7657,52.7011,52.7195,48977.0
2021-12-21 14:45:00,57.14,57.18,57.12,57.15,42899.0,52.7287,52.7657,52.7103,52.738,42899.0
2021-12-21 14:50:00,57.15,57.19,57.15,57.15,59419.0,52.738,52.7749,52.738,52.738,59419.0
2021-12-21 14:55:00,57.15,57.2,57.14,57.2,48425.0,52.738,52.7841,52.7287,52.7841,48425.0
2021-12-21 15:00:00,57.2,57.2,57.08,57.09,72427.0,52.7841,52.7841,52.6734,52.6826,72427.0
2021-12-21 15:05:00,57.08,57.09,56.96,56.97,57197.0,52.6734,52.6826,52.5626,52.5719,57197.0
2021-12-21 15:10:00,56.96,56.99,56.95,56.98,28078.0,52.5626,52.5903,52.5534,52.5811,28078.0
2021-12-21 15:15:00,56.99,57.0,56.96,56.99,88912.0,52.5903,52.5995,52.5626,52.5903,88912.0
2021-12-21 15:20:00,57.0,57.02,56.97,56.98,65761.0,52.5995,52.618,52.5719,52.5811,65761.0
2021-12-21 15:25:00,56.98,57.03,56.97,56.99,64173.0,52.5811,52.6272,52.5719,52.5903,64173.0
2021-12-21 15:30:00,56.98,56.99,56.95,56.95,175730.0,52.5811,52.5903,52.5534,52.5534,175730.0
2021-12-21 15:35:00,56.96,57.01,56.94,56.94,68607.0,52.5626,52.6088,52.5442,52.5442,68607.0
2021-12-21 15:40:00,56.95,56.97,56.93,56.94,109938.0,52.5534,52.5719,52.535,52.5442,109938.0
2021-12-21 15:45:00,56.95,56.96,56.85,56.87,87895.0,52.5534,52.5626,52.4611,52.4796,87895.0
2021-12-21 15:50:00,56.87,56.93,56.87,56.92,128562.0,52.4796,52.535,52.4796,52.5257,128562.0
2021-12-21 15:55:00,56.92,56.97,56.9,56.95,161638.0,52.5257,52.5719,52.5073,52.5534,161638.0
2021-12-22 09:30:00,56.98,57.23,56.98,57.16,130264.0,52.5811,52.8118,52.5811,52.7472,130264.0
2021-12-22 09:35:00,57.18,57.26,57.14,57.25,89301.0,52.7657,52.8395,52.7287,52.8302,89301.0
2021-12-22 09:40:00,57.25,57.28,57.19,57.21,59268.0,52.8302,52.8579,52.7749,52.7933,59268.0
2021-12-22 09:45:00,57.21,57.21,56.92,56.92,68229.0,52.7933,52.7933,52.5257,52.5257,68229.0
2021-12-22 09:50:00,56.93,56.97,56.86,56.86,24663.0,52.535,52.5719,52.4704,52.4704,24663.0
2021-12-22 09:55:00,56.87,56.91,56.8,56.91,35370.0,52.4796,52.5165,52.415,52.5165,35370.0
2021-12-22 10:00:00,56.91,56.96,56.88,56.91,31957.0,52.5165,52.5626,52.4888,52.5165,31957.0
2021-12-22 10:05:00,56.92,57.01,56.88,56.91,30108.0,52.5257,52.6088,52.4888,52.5165,30108.0
2021-12-22 10:10:00,56.91,56.94,56.87,56.91,20462.0,52.5165,52.5442,52.4796,52.5165,20462.0
2021-12-22 10:15:00,56.91,56.97,56.86,56.88,39125.0,52.5165,52.5719,52.4704,52.4888,39125.0
2021-12-22 10:20:00,56.87,56.89,56.8,56.87,32746.0,52.4796,52.498,52.415,52.4796,32746.0
2021-12-22 10:25:00,56.87,56.93,56.87,56.91,17296.0,52.4796,52.535,52.4796,52.5165,17296.0
2021-12-22 10:30:00,56.91,56.99,56.88,56.98,53261.0,52.5165,52.5903,52.4888,52.5811,53261.0
2021-12-22 10:35:00,56.98,57.09,56.98,57.06,59518.0,52.5811,52.6826,52.5811,52.6549,59518.0
2021-12-22 10:40:00,57.07,57.14,57.06,57.12,38506.0,52.6641,52.7287,52.6549,52.7103,38506.0
2021-12-22 10:45:00,57.13,57.15,57.11,57.14,32051.0,52.7195,52.738,52.7011,52.7287,32051.0
2021-12-22 10:50:00,57.14,57.3,57.14,57.3,67389.0,52.7287,52.8764,52.7287,52.8764,67389.0
2021-12-22 10:55:00,57.3,57.36,57.29,57.35,15908.0,52.8764,52.9318,52.8672,52.9225,15908.0
2021-12-22 11:00:00,57.36,57.4,57.34,57.39,18972.0,52.9318,52.9687,52.9133,52.9594,18972.0
2021-12-22 11:05:00,57.4,57.45,57.38,57.43,22169.0,52.9687,53.0148,52.9502,52.9964,22169.0
2021-12-22 11:10:00,57.43,57.45,57.43,57.44,26411.0,52.9964,53.0148,52.9964,53.0056,26411.0
2021-12-22 11:15:00,57.43,57.48,57.41,57.47,22617.0,52.9964,53.0425,52.9779,53.0333,22617.0
2021-12-22 11:20:00,57.48,57.48,57.4,57.42,29652.0,53.0425,53.0425,52.9687,52.9871,29652.0
2021-12-22 11:25:00,57.41,57.46,57.36,57.45,29551.0,52.9779,53.024,52.9318,53.0148,29551.0
2021-12-22 11:30:00,57.44,57.53,57.43,57.51,40171.0,53.0056,53.0886,52.9964,53.0702,40171.0
2021-12-22 11:35:00,57.52,57.53,57.47,57.48,26213.0,53.0794,53.0886,53.0333,53.0425,26213.0
2021-12-22 11:40:00,57.48,57.53,57.48,57.53,8798.0,53.0425,53.0886,53.0425,53.0886,8798.0
2021-12-22 11:45:00,57.53,57.56,57.49,57.55,18724.0,53.0886,53.1163,53.0517,53.1071,18724.0
2021-12-22 11:50:00,57.55,57.57,57.51,57.54,17663.0,53.1071,53.1255,53.0702,53.0979,17663.0
2021-12-22 11:55:00,57.54,57.57,57.52,57.54,22755.0,53.0979,53.1255,53.0794,53.0979,22755.0
2021-12-22 12:00:00,57.55,57.59,57.54,57.57,21638.0,53.1071,53.144,53.0979,53.1255,21638.0
2021-12-22 12:05:00,57.58,57.58,57.51,57.53,18861.0,53.1348,53.1348,53.0702,53.0886,18861.0
2021-12-22 12:10:00,57.52,57.56,57.51,57.56,10091.0,53.0794,53.1163,53.0702,53.1163,10091.0
2021-12-22 12:15:00,57.55,57.63,57.55,57.57,16293.0,53.1071,53.1809,53.1071,53.1255,16293.0
2021-12-22 12:20:00,57.59,57.68,57.58,57.67,23763.0,53.144,53.2271,53.1348,53.2178,23763.0
2021-12-22 12:25:00,57.67,57.69,57.62,57.69,20971.0,53.2178,53.2363,53.1717,53.2363,20971.0
2021-12-22 12:30:00,57.69,57.71,57.66,57.71,17572.0,53.2363,53.2547,53.2086,53.2547,17572.0
2021-12-22 12:35:00,57.71,57.73,57.68,57.71,21779.0,53.2547,53.2732,53.2271,53.2547,21779.0
2021-12-22 12:40:00,57.71,57.72,57.68,57.71,21110.0,53.2547,53.264,53.2271,53.2547,21110.0
2021-12-22 12:45:00,57.71,57.73,57.7,57.73,19244.0,53.2547,53.2732,53.2455,53.2732,19244.0
2021-12-22 12:50:00,57.72,57.75,57.72,57.73,29481.0,53.264,53.2916,53.264,53.2732,29481.0
2021-12-22 12:55:00,57.73,57.75,57.71,57.73,30331.0,53.2732,53.2916,53.2547,53.2732,30331.0
2021-12-22 13:00:00,57.72,57.75,57.71,57.73,22299.0,53.264,53.2916,53.2547,53.2732,22299.0
2021-12-22 13:05:00,57.73,57.74,57.72,57.73,23337.0,53.2732,53.2824,53.264,53.2732,23337.0
2021-12-22 13:10:00,57.73,57.74,57.72,57.73,18391.0,53.2732,53.2824,53.264,53.2732,18391.0
2021-12-22 13:15:00,57.73,57.78,57.72,57.78,17152.0,53.2732,53.3193,53.264,53.3193,17152.0
2021-12-22 13:20:00,57.77,57.77,57.75,57.76,6080.0,53.3101,53.3101,53.2916,53.3009,6080.0
2021-12-22 13:25:00,57.76,57.78,57.73,57.76,27252.0,53.3009,53.3193,53.2732,53.3009,27252.0
2021-12-22 13:30:00,57.76,57.76,57.73,57.73,13125.0,53.3009,53.3009,53.2732,53.2732,13125.0
2021-12-22 13:35:00,57.73,57.75,57.71,57.73,18193.0,53.2732,53.2916,53.2547,53.2732,18193.0
2021-12-22 13:40:00,57.73,57.74,57.71,57.72,19201.0,53.2732,53.2824,53.2547,53.264,19201.0
2021-12-22 13:45:00,57.71,57.76,57.71,57.73,31561.0,53.2547,53.3009,53.2547,53.2732,31561.0
2021-12-22 13:50:00,57.73,57.74,57.71,57.73,23155.0,53.2732,53.2824,53.2547,53.2732,23155.0
2021-12-22 13:55:00,57.73,57.75,57.73,57.73,19057.0,53.2732,53.2916,53.2732,53.2732,19057.0
2021-12-22 14:00:00,57.73,57.77,57.72,57.73,34993.0,53.2732,53.3101,53.264,53.2732,34993.0
2021-12-22 14:05:00,57.72,57.75,57.72,57.73,12339.0,53.264,53.2916,53.264,53.2732,12339.0
2021-12-22 14:10:00,57.73,57.77,57.73,57.76,11244.0,53.2732,53.3101,53.2732,53.3009,11244.0
2021-12-22 14:15:00,57.75,57.77,57.75,57.77,11947.0,53.2916,53.3101,53.2916,53.3101,11947.0
2021-12-22 14:20:00,57.77,57.78,57.76,57.78,9580.0,53.3101,53.3193,53.3009,53.3193,9580.0
2021-12-22 14:25:00,57.77,57.83,57.77,57.8,18671.0,53.3101,53.3655,53.3101,53.3378,18671.0
2021-12-22 14:30:00,57.8,57.85,57.8,57.83,28048.0,53.3378,53.3839,53.3378,53.3655,28048.0
2021-12-22 14:35:00,57.83,57.84,57.82,57.83,17500.0,53.3655,53.3747,53.3562,53.3655,17500.0
2021-12-22 14:40:00,57.83,57.85,57.82,57.83,21368.0,53.3655,53.3839,53.3562,53.3655,21368.0
2021-12-22 14:45:00,57.83,57.85,57.82,57.84,16790.0,53.3655,53.3839,53.3562,53.3747,16790.0
2021-12-22 14:50:00,57.84,57.85,57.82,57.84,17038.0,53.3747,53.3839,53.3562,53.3747,17038.0
2021-12-22 14:55:00,57.85,57.86,57.82,57.83,25429.0,53.3839,53.3932,53.3562,53.3655,25429.0
2021-12-22 15:00:00,57.83,57.86,57.82,57.85,27296.0,53.3655,53.3932,53.3562,53.3839,27296.0
2021-12-22 15:05:00,57.85,57.86,57.83,57.86,34686.0,53.3839,53.3932,53.3655,53.3932,34686.0
2021-12-22 15:10:00,57.86,57.87,57.84,57.85,20096.0,53.3932,53.4024,53.3747,53.3839,20096.0
2021-12-22 15:15:00,57.85,57.87,57.82,57.85,30190.0,53.3839,53.4024,53.3562,53.3839,30190.0
2021-12-22 15:20:00,57.85,57.92,57.8,57.87,160764.0,53.3839,53.4485,53.3378,53.4024,160764.0
2021-12-22 15:25:00,57.86,57.92,57.84,57.92,83103.0,53.3932,53.4485,53.3747,53.4485,83103.0
2021-12-22 15:30:00,57.92,57.95,57.89,57.95,51147.0,53.4485,53.4762,53.4208,53.4762,51147.0
2021-12-22 15:35:00,57.95,58.04,57.93,58.03,177482.0,53.4762,53.5593,53.4578,53.55,177482.0
2021-12-22 15:40:00,58.03,58.09,58.01,58.09,116589.0,53.55,53.6054,53.5316,53.6054,116589.0
2021-12-22 15:45:00,58.08,58.14,58.07,58.12,161670.0,53.5962,53.6515,53.5869,53.6331,161670.0
2021-12-22 15:50:00,58.12,58.15,58.07,58.08,274612.0,53.6331,53.6608,53.5869,53.5962,274612.0
2021-12-22 15:55:00,58.09,58.1,58.05,58.07,325376.0,53.6054,53.6146,53.5685,53.5869,325376.0
2021-12-23 09:30:00,57.5,57.56,57.36,57.42,234938.0,53.0609,53.1163,52.9318,52.9871,234938.0
2021-12-23 09:35:00,57.43,57.58,57.41,57.53,169408.0,52.9964,53.1348,52.9779,53.0886,169408.0
2021-12-23 09:40:00,57.53,57.76,57.52,57.75,169812.0,53.0886,53.3009,53.0794,53.2916,169812.0
2021-12-23 09:45:00,57.75,57.78,57.62,57.68,90239.0,53.2916,53.3193,53.1717,53.2271,90239.0
2021-12-23 09:50:00,57.68,57.76,57.66,57.74,183019.0,53.2271,53.3009,53.2086,53.2824,183019.0
2021-12-23 09:55:00,57.73,57.79,57.72,57.76,34281.0,53.2732,53.3286,53.264,53.3009,34281.0
2021-12-23 10:00:00,57.76,57.8,57.69,57.69,65210.0,53.3009,53.3378,53.2363,53.2363,65210.0
2021-12-23 10:05:00,57.68,57.68,57.62,57.65,32056.0,53.2271,53.2271,53.1717,53.1994,32056.0
2021-12-23 10:10:00,57.65,57.76,57.64,57.76,32104.0,53.1994,53.3009,53.1901,53.3009,32104.0
2021-12-23 10:15:00,57.77,57.77,57.68,57.68,24158.0,53.3101,53.3101,53.2271,53.2271,24158.0
2021-12-23 10:20:00,57.69,57.71,57.65,57.65,42680.0,53.2363,53.2547,53.1994,53.1994,42680.0
2021-12-23 10:25:00,57.65,57.66,57.58,57.59,24882.0,53.1994,53.2086,53.1348,53.144,24882.0
2021-12-23 10:30:00,57.59,57.63,57.57,57.62,29551.0,53.144,53.1809,53.1255,53.1717,29551.0
2021-12-23 10:35:00,57.62,57.68,57.6,57.62,44206.0,53.1717,53.2271,53.1532,53.1717,44206.0
2021-12-23 10:40:00,57.63,57.65,57.61,57.64,44921.0,53.1809,53.1994,53.1625,53.1901,44921.0
2021-12-23 10:45:00,57.64,57.71,57.62,57.63,35247.0,53.1901,53.2547,53.1717,53.1809,35247.0
2021-12-23 10:50:00,57.62,57.63,57.57,57.6,34343.0,53.1717,53.1809,53.1255,53.1532,34343.0
2021-12-23 10:55:00,57.6,57.62,57.58,57.6,30835.0,53.1532,53.1717,53.1348,53.1532,30835.0
2021-12-23 11:00:00,57.59,57.65,57.58,57.62,43335.0,53.144,53.1994,53.1348,53.1717,43335.0
2021-12-23 11:05:00,57.62,57.69,57.61,57.65,31189.0,53.1717,53.2363,53.1625,53.1994,31189.0
2021-12-23 11:10:00,57.67,57.71,57.66,57.71,28993.0,53.2178,53.2547,53.2086,53.2547,28993.0
2021-12-23 11:15:00,57.7,57.74,57.68,57.74,15554.0,53.2455,53.2824,53.2271,53.2824,15554.0
2021-12-23 11:20:00,57.74,57.76,57.72,57.73,38811.0,53.2824,53.3009,53.264,53.2732,38811.0
2021-12-23 11:25:00,57.73,57.81,57.73,57.75,39403.0,53.2732,53.347,53.2732,53.2916,39403.0
2021-12-23 11:30:00,57.72,57.75,57.65,57.65,46568.0,53.264,53.2916,53.1994,53.1994,46568.0
2021-12-23 11:35:00,57.66,57.69,57.51,57.55,45424.0,53.2086,53.2363,53.0702,53.1071,45424.0
2021-12-23 11:40:00,57.54,57.54,57.49,57.5,25131.0,53.0979,53.0979,53.0517,53.0609,25131.0
2021-12-23 11:45:00,57.5,57.64,57.5,57.62,15744.0,53.0609,53.1901,53.0609,53.1717,15744.0
2021-12-23 11:50:00,57.65,57.65,57.61,57.64,10515.0,53.1994,53.1994,53.1625,53.1901,10515.0
2021-12-23 11:55:00,57.64,57.66,57.61,57.63,10722.0,53.1901,53.2086,53.1625,53.1809,10722.0
2021-12-23 12:00:00,57.61,57.63,57.6,57.61,11292.0,53.1625,53.1809,53.1532,53.1625,11292.0
2021-12-23 12:05:00,57.6,57.6,57.48,57.5,66662.0,53.1532,53.1532,53.0425,53.0609,66662.0
2021-12-23 12:10:00,57.49,57.55,57.46,57.48,29510.0,53.0517,53.1071,53.024,53.0425,29510.0
2021-12-23 12:15:00,57.48,57.55,57.48,57.54,6913.0,53.0425,53.1071,53.0425,53.0979,6913.0
2021-12-23 12:20:00,57.55,57.63,57.55,57.6,17517.0,53.1071,53.1809,53.1071,53.1532,17517.0
2021-12-23 12:25:00,57.6,57.66,57.56,57.63,35704.0,53.1532,53.2086,53.1163,53.1809,35704.0
2021-12-23 12:30:00,57.64,57.68,57.61,57.67,27070.0,53.1901,53.2271,53.1625,53.2178,27070.0
2021-12-23 12:35:00,57.67,57.69,57.65,57.66,10159.0,53.2178,53.2363,53.1994,53.2086,10159.0
2021-12-23 12:40:00,57.66,57.68,57.63,57.65,10604.0,53.2086,53.2271,53.1809,53.1994,10604.0
2021-12-23 12:45:00,57.64,57.67,57.63,57.65,9652.0,53.1901,53.2178,53.1809,53.1994,9652.0
2021-12-23 12:50:00,57.64,57.65,57.6,57.64,14009.0,53.1901,53.1994,53.1532,53.1901,14009.0
2021-12-23 12:55:00,57.64,57.65,57.62,57.63,5894.0,53.1901,53.1994,53.1717,53.1809,5894.0
2021-12-23 13:00:00,57.63,57.65,57.62,57.64,8222.0,53.1809,53.1994,53.1717,53.1901,8222.0
2021-12-23 13:05:00,57.65,57.65,57.6,57.63,19769.0,53.1994,53.1994,53.1532,53.1809,19769.0
2021-12-23 13:10:00,57.64,57.65,57.59,57.6,22320.0,53.1901,53.1994,53.144,53.1532,22320.0
2021-12-23 13:15:00,57.61,57.64,57.6,57.63,16180.0,53.1625,53.1901,53.1532,53.1809,16180.0
2021-12-23 13:20:00,57.63,57.66,57.61,57.66,26194.0,53.1809,53.2086,53.1625,53.2086,26194.0
2021-12-23 13:25:00,57.66,57.66,57.64,57.64,22125.0,53.2086,53.2086,53.1901,53.1901,22125.0
2021-12-23 13:30:00,57.64,57.65,57.62,57.62,7066.0,53.1901,53.1994,53.1717,53.1717,7066.0
2021-12-23 13:35:00,57.62,57.65,57.61,57.62,10461.0,53.1717,53.1994,53.1625,53.1717,10461.0
2021-12-23 13:40:00,57.62,57.66,57.61,57.66,12147.0,53.1717,53.2086,53.1625,53.2086,12147.0
2021-12-23 13:45:00,57.66,57.68,57.62,57.64,13680.0,53.2086,53.2271,53.1717,53.1901,13680.0
2021-12-23 13:50:00,57.64,57.67,57.62,57.64,27713.0,53.1901,53.2178,53.1717,53.1901,27713.0
2021-12-23 13:55:00,57.65,57.69,57.65,57.69,12708.0,53.1994,53.2363,53.1994,53.2363,12708.0
2021-12-23 14:00:00,57.69,57.69,57.67,57.69,8205.0,53.2363,53.2363,53.2178,53.2363,8205.0
2021-12-23 14:05:00,57.69,57.71,57.67,57.69,19454.0,53.2363,53.2547,53.2178,53.2363,19454.0
2021-12-23 14:10:00,57.69,57.72,57.69,57.72,11844.0,53.2363,53.264,53.2363,53.264,11844.0
2021-12-23 14:15:00,57.71,57.75,57.7,57.73,12092.0,53.2547,53.2916,53.2455,53.2732,12092.0
2021-12-23 14:20:00,57.73,57.76,57.73,57.76,13571.0,53.2732,53.3009,53.2732,53.3009,13571.0
2021-12-23 14:25:00,57.76,57.83,57.75,57.82,25516.0,53.3009,53.3655,53.2916,53.3562,25516.0
2021-12-23 14:30:00,57.83,57.85,57.81,57.84,16221.0,53.3655,53.3839,53.347,53.3747,16221.0
2021-12-23 14:35:00,57.84,57.87,57.84,57.86,34231.0,53.3747,53.4024,53.3747,53.3932,34231.0
2021-12-23 14:40:00,57.86,57.91,57.84,57.88,24950.0,53.3932,53.4393,53.3747,53.4116,24950.0
2021-12-23 14:45:00,57.87,57.89,57.85,57.87,23080.0,53.4024,53.4208,53.3839,53.4024,23080.0
2021-12-23 14:50:00,57.87,57.87,57.79,57.79,12916.0,53.4024,53.4024,53.3286,53.3286,12916.0
2021-12-23 14:55:00,57.79,57.8,57.75,57.78,25565.0,53.3286,53.3378,53.2916,53.3193,25565.0
2021-12-23 15:00:00,57.79,57.81,57.76,57.77,6298.0,53.3286,53.347,53.3009,53.3101,6298.0
2021-12-23 15:05:00,57.78,57.78,57.72,57.75,20557.0,53.3193,53.3193,53.264,53.2916,20557.0
2021-12-23 15:10:00,57.75,57.8,57.74,57.8,21852.0,53.2916,53.3378,53.2824,53.3378,21852.0
2021-12-23 15:15:00,57.8,57.83,57.79,57.83,29560.0,53.3378,53.3655,53.3286,53.3655,29560.0
2021-12-23 15:20:00,57.83,57.83,57.79,57.79,7918.0,53.3655,53.3655,53.3286,53.3286,7918.0
2021-12-23 15:25:00,57.79,57.79,57.73,57.77,27057.0,53.3286,53.3286,53.2732,53.3101,27057.0
2021-12-23 15:30:00,57.77,57.79,57.73,57.76,23232.0,53.3101,53.3286,53.2732,53.3009,23232.0
2021-12-23 15:35:00,57.76,57.78,57.74,57.75,23910.0,53.3009,53.3193,53.2824,53.2916,23910.0
2021-12-23 15:40:00,57.75,57.8,57.74,57.8,25165.0,53.2916,53.3378,53.2824,53.3378,25165.0
2021-12-23 15:45:00,57.8,57.84,57.78,57.8,35561.0,53.3378,53.3747,53.3193,53.3378,35561.0
2021-12-23 15:50:00,57.81,57.81,57.74,57.75,54700.0,53.347,53.347,53.2824,53.2916,54700.0
2021-12-23 15:55:00,57.75,57.75,57.62,57.65,119189.0,53.2916,53.2916,53.1717,53.1994,119189.0
2021-12-27 09:30:00,57.62,57.79,57.61,57.72,93625.0,53.1717,53.3286,53.1625,53.264,93625.0
2021-12-27 09:35:00,57.71,57.73,57.56,57.57,47641.0,53.2547,53.2732,53.1163,53.1255,47641.0
2021-12-27 09:40:00,57.6,57.66,57.55,57.55,27993.0,53.1532,53.2086,53.1071,53.1071,27993.0
2021-12-27 09:45:00,57.55,57.7,57.53,57.7,44088.0,53.1071,53.2455,53.0886,53.2455,44088.0
2021-12-27 09:50:00,57.69,57.77,57.67,57.77,21645.0,53.2363,53.3101,53.2178,53.3101,21645.0
2021-12-27 09:55:00,57.77,57.85,57.76,57.83,28144.0,53.3101,53.3839,53.3009,53.3655,28144.0
2021-12-27 10:00:00,57.82,57.86,57.81,57.85,15969.0,53.3562,53.3932,53.347,53.3839,15969.0
2021-12-27 10:05:00,57.84,57.86,57.79,57.8,84436.0,53.3747,53.3932,53.3286,53.3378,84436.0
2021-12-27 10:10:00,57.79,57.79,57.75,57.78,18640.0,53.3286,53.3286,53.2916,53.3193,18640.0
2021-12-27 10:15:00,57.77,57.78,57.71,57.72,27764.0,53.3101,53.3193,53.2547,53.264,27764.0
2021-12-27 10:20:00,57.72,57.75,57.71,57.73,12268.0,53.264,53.2916,53.2547,53.2732,12268.0
2021-12-27 10:25:00,57.73,57.74,57.69,57.73,26665.0,53.2732,53.2824,53.2363,53.2732,26665.0
2021-12-27 10:30:00,57.73,57.73,57.64,57.64,22880.0,53.2732,53.2732,53.1901,53.1901,22880.0
2021-12-27 10:35:00,57.62,57.65,57.6,57.61,37572.0,53.1717,53.1994,53.1532,53.1625,37572.0
2021-12-27 10:40:00,57.61,57.63,57.58,57.61,16244.0,53.1625,53.1809,53.1348,53.1625,16244.0
2021-12-27 10:45:00,57.61,57.64,57.59,57.6,19334.0,53.1625,53.1901,53.144,53.1532,19334.0
2021-12-27 10:50:00,57.6,57.61,57.54,57.55,19487.0,53.1532,53.1625,53.0979,53.1071,19487.0
2021-12-27 10:55:00,57.54,57.59,57.53,57.57,20465.0,53.0979,53.144,53.0886,53.1255,20465.0
2021-12-27 11:00:00,57.58,57.6,57.53,57.55,13488.0,53.1348,53.1532,53.0886,53.1071,13488.0
2021-12-27 11:05:00,57.55,57.62,57.55,57.6,26931.0,53.1071,53.1717,53.1071,53.1532,26931.0
2021-12-27 11:10:00,57.61,57.68,57.61,57.68,9405.0,53.1625,53.2271,53.1625,53.2271,9405.0
2021-12-27 11:15:00,57.67,57.69,57.64,57.65,8738.0,53.2178,53.2363,53.1901,53.1994,8738.0
2021-12-27 11:20:00,57.64,57.66,57.62,57.66,8689.0,53.1901,53.2086,53.1717,53.2086,8689.0
2021-12-27 11:25:00,57.66,57.74,57.65,57.72,17221.0,53.2086,53.2824,53.1994,53.264,17221.0
2021-12-27 11:30:00,57.72,57.79,57.72,57.78,26475.0,53.264,53.3286,53.264,53.3193,26475.0
2021-12-27 11:35:00,57.77,57.77,57.67,57.73,53879.0,53.3101,53.3101,53.2178,53.2732,53879.0
2021-12-27 11:40:00,57.73,57.75,57.71,57.73,7546.0,53.2732,53.2916,53.2547,53.2732,7546.0
2021-12-27 11:45:00,57.73,57.75,57.69,57.74,7814.0,53.2732,53.2916,53.2363,53.2824,7814.0
2021-12-27 11:50:00,57.73,57.79,57.72,57.79,2888.0,53.2732,53.3286,53.264,53.3286,2888.0
2021-12-27 11:55:00,57.78,57.79,57.75,57.79,7588.0,53.3193,53.3286,53.2916,53.3286,7588.0
2021-12-27 12:00:00,57.79,57.8,57.75,57.79,8234.0,53.3286,53.3378,53.2916,53.3286,8234.0
2021-12-27 12:05:00,57.79,57.8,57.77,57.8,4740.0,53.3286,53.3378,53.3101,53.3378,4740.0
2021-12-27 12:10:00,57.8,57.81,57.79,57.8,6909.0,53.3378,53.347,53.3286,53.3378,6909.0
2021-12-27 12:15:00,57.8,57.84,57.79,57.84,16085.0,53.3378,53.3747,53.3286,53.3747,16085.0
2021-12-27 12:20:00,57.84,57.88,57.84,57.88,62962.0,53.3747,53.4116,53.3747,53.4116,62962.0
2021-12-27 12:25:00,57.88,57.91,57.85,57.89,14103.0,53.4116,53.4393,53.3839,53.4208,14103.0
2021-12-27 12:30:00,57.89,57.92,57.86,57.92,19681.0,53.4208,53.4485,53.3932,53.4485,19681.0
2021-12-27 12:35:00,57.92,57.97,57.9,57.96,20892.0,53.4485,53.4947,53.4301,53.4854,20892.0
2021-12-27 12:40:00,57.96,57.99,57.93,57.96,14739.0,53.4854,53.5131,53.4578,53.4854,14739.0
2021-12-27 12:45:00,57.97,57.98,57.94,57.97,18989.0,53.4947,53.5039,53.467,53.4947,18989.0
2021-12-27 12:50:00,57.98,57.98,57.96,57.97,8688.0,53.5039,53.5039,53.4854,53.4947,8688.0
2021-12-27 12:55:00,57.97,57.99,57.96,57.96,14386.0,53.4947,53.5131,53.4854,53.4854,14386.0
2021-12-27 13:00:00,57.96,57.98,57.92,57.93,31598.0,53.4854,53.5039,53.4485,53.4578,31598.0
2021-12-27 13:05:00,57.93,57.94,57.93,57.94,6120.0,53.4578,53.467,53.4578,53.467,6120.0
2021-12-27 13:10:00,57.94,57.94,57.88,57.93,12562.0,53.467,53.467,53.4116,53.4578,12562.0
2021-12-27 13:15:00,57.92,57.92,57.91,57.91,3709.0,53.4485,53.4485,53.4393,53.4393,3709.0
2021-12-27 13:20:00,57.91,57.91,57.87,57.9,17147.0,53.4393,53.4393,53.4024,53.4301,17147.0
2021-12-27 13:25:00,57.91,57.92,57.89,57.89,8712.0,53.4393,53.4485,53.4208,53.4208,8712.0
2021-12-27 13:30:00,57.9,57.92,57.88,57.92,8196.0,53.4301,53.4485,53.4116,53.4485,8196.0
2021-12-27 13:35:00,57.92,57.94,57.91,57.92,11048.0,53.4485,53.467,53.4393,53.4485,11048.0
2021-12-27 13:40:00,57.91,57.91,57.86,57.86,11218.0,53.4393,53.4393,53.3932,53.3932,11218.0
2021-12-27 13:45:00,57.87,57.9,57.85,57.9,7820.0,53.4024,53.4301,53.3839,53.4301,7820.0
2021-12-27 13:50:00,57.9,57.91,57.9,57.9,3327.0,53.4301,53.4393,53.4301,53.4301,3327.0
2021-12-27 13:55:00,57.9,57.91,57.88,57.88,13536.0,53.4301,53.4393,53.4116,53.4116,13536.0
2021-12-27 14:00:00,57.88,57.88,57.86,57.86,8093.0,53.4116,53.4116,53.3932,53.3932,8093.0
2021-12-27 14:05:00,57.87,57.87,57.84,57.85,8985.0,53.4024,53.4024,53.3747,53.3839,8985.0
2021-12-27 14:10:00,57.86,57.88,57.85,57.88,7958.0,53.3932,53.4116,53.3839,53.4116,7958.0
2021-12-27 14:15:00,57.87,57.88,57.83,57.85,16225.0,53.4024,53.4116,53.3655,53.3839,16225.0
2021-12-27 14:20:00,57.84,57.86,57.84,57.85,9674.0,53.3747,53.3932,53.3747,53.3839,9674.0
2021-12-27 14:25:00,57.85,57.9,57.84,57.88,18901.0,53.3839,53.4301,53.3747,53.4116,18901.0
2021-12-27 14:30:00,57.89,57.92,57.88,57.91,9709.0,53.4208,53.4485,53.4116,53.4393,9709.0
2021-12-27 14:35:00,57.91,57.92,57.91,57.92,12239.0,53.4393,53.4485,53.4393,53.4485,12239.0
2021-12-27 14:40:00,57.92,57.94,57.91,57.92,14016.0,53.4485,53.467,53.4393,53.4485,14016.0
2021-12-27 14:45:00,57.92,57.92,57.85,57.86,19887.0,53.4485,53.4485,53.3839,53.3932,19887.0
2021-12-27 14:50:00,57.85,57.87,57.83,57.87,9906.0,53.3839,53.4024,53.3655,53.4024,9906.0
2021-12-27 14:55:00,57.87,57.87,57.85,57.86,10737.0,53.4024,53.4024,53.3839,53.3932,10737.0
2021-12-27 15:00:00,57.86,57.89,57.85,57.89,11532.0,53.3932,53.4208,53.3839,53.4208,11532.0
2021-12-27 15:05:00,57.89,57.89,57.83,57.85,12221.0,53.4208,53.4208,53.3655,53.3839,12221.0
2021-12-27 15:10:00,57.85,57.86,57.83,57.85,19961.0,53.3839,53.3932,53.3655,53.3839,19961.0
2021-12-27 15:15:00,57.84,57.86,57.83,57.86,15813.0,53.3747,53.3932,53.3655,53.3932,15813.0
2021-12-27 15:20:00,57.86,57.89,57.85,57.88,16393.0,53.3932,53.4208,53.3839,53.4116,16393.0
2021-12-27 15:25:00,57.88,57.9,57.87,57.88,14257.0,53.4116,53.4301,53.4024,53.4116,14257.0
2021-12-27 15:30:00,57.89,57.93,57.87,57.9,35239.0,53.4208,53.4578,53.4024,53.4301,35239.0
2021-12-27 15:35:00,57.9,57.9,57.88,57.89,20195.0,53.4301,53.4301,53.4116,53.4208,20195.0
2021-12-27 15:40:00,57.89,57.91,57.88,57.91,10958.0,53.4208,53.4393,53.4116,53.4393,10958.0
2021-12-27 15:45:00,57.91,57.94,57.9,57.93,42354.0,53.4393,53.467,53.4301,53.4578,42354.0
2021-12-27 15:50:00,57.93,57.98,57.92,57.95,38513.0,53.4578,53.5039,53.4485,53.4762,38513.0
2021-12-27 15:55:00,57.95,58.07,57.95,58.06,188352.0,53.4762,53.5869,53.4762,53.5777,188352.0
2021-12-28 09:30:00,58.06,58.23,58.06,58.23,95840.0,53.5777,53.7346,53.5777,53.7346,95840.0
2021-12-28 09:35:00,58.22,58.34,58.2,58.3,62050.0,53.7254,53.8361,53.7069,53.7992,62050.0
2021-12-28 09:40:00,58.31,58.34,58.15,58.16,25602.0,53.8084,53.8361,53.6608,53.67,25602.0
2021-12-28 09:45:00,58.16,58.25,58.14,58.25,19016.0,53.67,53.753,53.6515,53.753,19016.0
2021-12-28 09:50:00,58.25,58.28,58.24,58.28,14531.0,53.753,53.7807,53.7438,53.7807,14531.0
2021-12-28 09:55:00,58.28,58.43,58.27,58.41,55321.0,53.7807,53.9192,53.7715,53.9007,55321.0
2021-12-28 10:00:00,58.41,58.43,58.36,58.39,23629.0,53.9007,53.9192,53.8546,53.8822,23629.0
2021-12-28 10:05:00,58.39,58.44,58.35,58.36,35898.0,53.8822,53.9284,53.8453,53.8546,35898.0
2021-12-28 10:10:00,58.37,58.46,58.36,58.42,51601.0,53.8638,53.9468,53.8546,53.9099,51601.0
2021-12-28 10:15:00,58.42,58.49,58.4,58.47,39994.0,53.9099,53.9745,53.8915,53.9561,39994.0
2021-12-28 10:20:00,58.47,58.49,58.42,58.43,39598.0,53.9561,53.9745,53.9099,53.9192,39598.0
2021-12-28 10:25:00,58.43,58.44,58.33,58.34,14896.0,53.9192,53.9284,53.8269,53.8361,14896.0
2021-12-28 10:30:00,58.35,58.36,58.33,58.33,14878.0,53.8453,53.8546,53.8269,53.8269,14878.0
2021-12-28 10:35:00,58.34,58.35,58.25,58.25,23796.0,53.8361,53.8453,53.753,53.753,23796.0
2021-12-28 10:40:00,58.25,58.29,58.25,58.27,20897.0,53.753,53.79,53.753,53.7715,20897.0
2021-12-28 10:45:00,58.26,58.32,58.25,58.32,10824.0,53.7623,53.8176,53.753,53.8176,10824.0
2021-12-28 10:50:00,58.31,58.34,58.31,58.34,14181.0,53.8084,53.8361,53.8084,53.8361,14181.0
2021-12-28 10:55:00,58.35,58.36,58.28,58.32,12557.0,53.8453,53.8546,53.7807,53.8176,12557.0
2021-12-28 11:00:00,58.31,58.34,58.3,58.32,18275.0,53.8084,53.8361,53.7992,53.8176,18275.0
2021-12-28 11:05:00,58.31,58.34,58.29,58.33,14646.0,53.8084,53.8361,53.79,53.8269,14646.0
2021-12-28 11:10:00,58.33,58.36,58.31,58.32,9742.0,53.8269,53.8546,53.8084,53.8176,9742.0
2021-12-28 11:15:00,58.32,58.34,58.3,58.3,17959.0,53.8176,53.8361,53.7992,53.7992,17959.0
2021-12-28 11:20:00,58.3,58.33,58.29,58.3,12366.0,53.7992,53.8269,53.79,53.7992,12366.0
2021-12-28 11:25:00,58.29,58.34,58.27,58.33,19365.0,53.79,53.8361,53.7715,53.8269,19365.0
2021-12-28 11:30:00,58.33,58.33,58.21,58.22,33777.0,53.8269,53.8269,53.7161,53.7254,33777.0
2021-12-28 11:35:00,58.23,58.28,58.22,58.22,21728.0,53.7346,53.7807,53.7254,53.7254,21728.0
2021-12-28 11:40:00,58.22,58.23,58.16,58.22,32877.0,53.7254,53.7346,53.67,53.7254,32877.0
2021-12-28 11:45:00,58.23,58.24,58.16,58.18,9347.0,53.7346,53.7438,53.67,53.6885,9347.0
2021-12-28 11:50:00,58.18,58.18,58.13,58.14,14479.0,53.6885,53.6885,53.6423,53.6515,14479.0
2021-12-28 11:55:00,58.13,58.14,58.11,58.12,5014.0,53.6423,53.6515,53.6239,53.6331,5014.0
2021-12-28 12:00:00,58.12,58.12,58.09,58.1,6386.0,53.6331,53.6331,53.6054,53.6146,6386.0
2021-12-28 12:05:00,58.09,58.09,58.06,58.08,10416.0,53.6054,53.6054,53.5777,53.5962,10416.0
2021-12-28 12:10:00,58.09,58.12,58.08,58.09,11871.0,53.6054,53.6331,53.5962,53.6054,11871.0
2021-12-28 12:15:00,58.09,58.12,58.08,58.12,6514.0,53.6054,53.6331,53.5962,53.6331,6514.0
2021-12-28 12:20:00,58.14,58.16,58.13,58.15,9939.0,53.6515,53.67,53.6423,53.6608,9939.0
2021-12-28 12:25:00,58.16,58.2,58.14,58.17,24209.0,53.67,53.7069,53.6515,53.6792,24209.0
2021-12-28 12:30:00,58.17,58.19,58.11,58.12,14121.0,53.6792,53.6977,53.6239,53.6331,14121.0
2021-12-28 12:35:00,58.12,58.12,58.07,58.09,7931.0,53.6331,53.6331,53.5869,53.6054,7931.0
2021-12-28 12:40:00,58.09,58.11,58.09,58.11,6449.0,53.6054,53.6239,53.6054,53.6239,6449.0
2021-12-28 12:45:00,58.11,58.12,58.08,58.09,14522.0,53.6239,53.6331,53.5962,53.6054,14522.0
2021-12-28 12:50:00,58.09,58.1,58.07,58.09,5898.0,53.6054,53.6146,53.5869,53.6054,5898.0
2021-12-28 12:55:00,58.09,58.1,58.08,58.09,2301.0,53.6054,53.6146,53.5962,53.6054,2301.0
2021-12-28 13:00:00,58.09,58.14,58.09,58.14,15051.0,53.6054,53.6515,53.6054,53.6515,15051.0
2021-12-28 13:05:00,58.14,58.15,58.13,58.13,11228.0,53.6515,53.6608,53.6423,53.6423,11228.0
2021-12-28 13:10:00,58.13,58.14,58.12,58.13,11719.0,53.6423,53.6515,53.6331,53.6423,11719.0
2021-12-28 13:15:00,58.12,58.13,58.09,58.12,10925.0,53.6331,53.6423,53.6054,53.6331,10925.0
2021-12-28 13:20:00,58.12,58.14,58.1,58.11,13812.0,53.6331,53.6515,53.6146,53.6239,13812.0
2021-12-28 13:25:00,58.11,58.14,58.1,58.14,14634.0,53.6239,53.6515,53.6146,53.6515,14634.0
2021-12-28 13:30:00,58.13,58.13,58.12,58.13,4050.0,53.6423,53.6423,53.6331,53.6423,4050.0
2021-12-28 13:35:00,58.12,58.13,58.1,58.11,5345.0,53.6331,53.6423,53.6146,53.6239,5345.0
2021-12-28 13:40:00,58.11,58.12,58.08,58.11,16690.0,53.6239,53.6331,53.5962,53.6239,16690.0
2021-12-28 13:45:00,58.11,58.13,58.09,58.1,19874.0,53.6239,53.6423,53.6054,53.6146,19874.0
2021-12-28 13:50:00,58.11,58.13,58.1,58.13,7615.0,53.6239,53.6423,53.6146,53.6423,7615.0
2021-12-28 13:55:00,58.13,58.18,58.12,58.17,21248.0,53.6423,53.6885,53.6331,53.6792,21248.0
2021-12-28 14:00:00,58.16,58.17,58.12,58.12,9519.0,53.67,53.6792,53.6331,53.6331,9519.0
2021-12-28 14:05:00,58.13,58.14,58.12,58.13,14422.0,53.6423,53.6515,53.6331,53.6423,14422.0
2021-12-28 14:10:00,58.14,58.14,58.12,58.13,8928.0,53.6515,53.6515,53.6331,53.6423,8928.0
2021-12-28 14:15:00,58.13,58.13,58.1,58.11,9697.0,53.6423,53.6423,53.6146,53.6239,9697.0
2021-12-28 14:20:00,58.11,58.19,58.1,58.18,18338.0,53.6239,53.6977,53.6146,53.6885,18338.0
2021-12-28 14:25:00,58.18,58.18,58.15,58.17,7814.0,53.6885,53.6885,53.6608,53.6792,7814.0
2021-12-28 14:30:00,58.17,58.2,58.16,58.19,20376.0,53.6792,53.7069,53.67,53.6977,20376.0
2021-12-28 14:35:00,58.2,58.24,58.19,58.23,30851.0,53.7069,53.7438,53.6977,53.7346,30851.0
2021-12-28 14:40:00,58.23,58.25,58.22,58.25,21698.0,53.7346,53.753,53.7254,53.753,21698.0
2021-12-28 14:45:00,58.25,58.3,58.24,58.28,29488.0,53.753,53.7992,53.7438,53.7807,29488.0
2021-12-28 14:50:00,58.29,58.3,58.27,58.3,16235.0,53.79,53.7992,53.7715,53.7992,16235.0
2021-12-28 14:55:00,58.29,58.33,58.29,58.32,22009.0,53.79,53.8269,53.79,53.8176,22009.0
2021-12-28 15:00:00,58.32,58.33,58.31,58.33,24177.0,53.8176,53.8269,53.8084,53.8269,24177.0
2021-12-28 15:05:00,58.33,58.36,58.3,58.35,47870.0,53.8269,53.8546,53.7992,53.8453,47870.0
2021-12-28 15:10:00,58.35,58.35,58.33,58.34,14916.0,53.8453,53.8453,53.8269,53.8361,14916.0
2021-12-28 15:15:00,58.34,58.37,58.33,58.34,38037.0,53.8361,53.8638,53.8269,53.8361,38037.0
2021-12-28 15:20:00,58.34,58.34,58.24,58.29,24360.0,53.8361,53.8361,53.7438,53.79,24360.0
2021-12-28 15:25:00,58.29,58.32,58.29,58.32,18279.0,53.79,53.8176,53.79,53.8176,18279.0
2021-12-28 15:30:00,58.31,58.34,58.3,58.32,19880.0,53.8084,53.8361,53.7992,53.8176,19880.0
2021-12-28 15:35:00,58.32,58.32,58.28,58.32,13938.0,53.8176,53.8176,53.7807,53.8176,13938.0
2021-12-28 15:40:00,58.32,58.35,58.31,58.34,21976.0,53.8176,53.8453,53.8084,53.8361,21976.0
2021-12-28 15:45:00,58.34,58.36,58.33,58.36,43087.0,53.8361,53.8546,53.8269,53.8546,43087.0
2021-12-28 15:50:00,58.35,58.36,58.29,58.33,79037.0,53.8453,53.8546,53.79,53.8269,79037.0
2021-12-28 15:55:00,58.32,58.36,58.3,58.35,112131.0,53.8176,53.8546,53.7992,53.8453,112131.0
2021-12-29 09:30:00,58.46,58.64,58.43,58.57,95970.0,53.9468,54.1129,53.9192,54.0483,95970.0
2021-12-29 09:35:00,58.54,58.58,58.48,58.5,32085.0,54.0207,54.0576,53.9653,53.9837,32085.0
2021-12-29 09:40:00,58.5,58.6,58.48,58.53,36108.0,53.9837,54.076,53.9653,54.0114,36108.0
2021-12-29 09:45:00,58.53,58.64,58.53,58.6,27487.0,54.0114,54.1129,54.0114,54.076,27487.0
2021-12-29 09:50:00,58.61,58.64,58.57,58.63,40112.0,54.0853,54.1129,54.0483,54.1037,40112.0
2021-12-29 09:55:00,58.63,58.64,58.58,58.6,25863.0,54.1037,54.1129,54.0576,54.076,25863.0
2021-12-29 10:00:00,58.59,58.62,58.56,58.57,30146.0,54.0668,54.0945,54.0391,54.0483,30146.0
2021-12-29 10:05:00,58.57,58.62,58.54,58.6,31757.0,54.0483,54.0945,54.0207,54.076,31757.0
2021-12-29 10:10:00,58.6,58.61,58.45,58.48,49639.0,54.076,54.0853,53.9376,53.9653,49639.0
2021-12-29 10:15:00,58.49,58.6,58.46,58.6,48180.0,53.9745,54.076,53.9468,54.076,48180.0
2021-12-29 10:20:00,58.6,58.69,58.6,58.61,84372.0,54.076,54.1591,54.076,54.0853,84372.0
2021-12-29 10:25:00,58.61,58.63,58.56,58.58,34406.0,54.0853,54.1037,54.0391,54.0576,34406.0
2021-12-29 10:30:00,58.56,58.59,58.54,58.58,79262.0,54.0391,54.0668,54.0207,54.0576,79262.0
2021-12-29 10:35:00,58.58,58.59,58.47,58.48,46493.0,54.0576,54.0668,53.9561,53.9653,46493.0
2021-12-29 10:40:00,58.49,58.59,58.48,58.59,141898.0,53.9745,54.0668,53.9653,54.0668,141898.0
2021-12-29 10:45:00,58.59,58.62,58.54,58.56,44469.0,54.0668,54.0945,54.0207,54.0391,44469.0
2021-12-29 10:50:00,58.55,58.56,58.48,58.55,32507.0,54.0299,54.0391,53.9653,54.0299,32507.0
2021-12-29 10:55:00,58.55,58.55,58.47,58.49,46316.0,54.0299,54.0299,53.9561,53.9745,46316.0
2021-12-29 11:00:00,58.49,58.51,58.44,58.48,85694.0,53.9745,53.993,53.9284,53.9653,85694.0
2021-12-29 11:05:00,58.48,58.56,58.48,58.49,54579.0,53.9653,54.0391,53.9653,53.9745,54579.0
2021-12-29 11:10:00,58.49,58.49,58.41,58.42,23423.0,53.9745,53.9745,53.9007,53.9099,23423.0
2021-12-29 11:15:00,58.42,58.43,58.37,58.41,23132.0,53.9099,53.9192,53.8638,53.9007,23132.0
2021-12-29 11:20:00,58.41,58.44,58.36,58.41,90079.0,53.9007,53.9284,53.8546,53.9007,90079.0
2021-12-29 11:25:00,58.4,58.48,58.36,58.37,33899.0,53.8915,53.9653,53.8546,53.8638,33899.0
2021-12-29 11:30:00,58.38,58.47,58.37,58.42,70150.0,53.873,53.9561,53.8638,53.9099,70150.0
2021-12-29 11:35:00,58.4,58.46,58.37,58.42,30196.0,53.8915,53.9468,53.8638,53.9099,30196.0
2021-12-29 11:40:00,58.42,58.43,58.33,58.33,21016.0,53.9099,53.9192,53.8269,53.8269,21016.0
2021-12-29 11:45:00,58.32,58.41,58.31,58.41,19285.0,53.8176,53.9007,53.8084,53.9007,19285.0
2021-12-29 11:50:00,58.42,58.43,58.38,58.39,17649.0,53.9099,53.9192,53.873,53.8822,17649.0
2021-12-29 11:55:00,58.38,58.4,58.35,58.37,30069.0,53.873,53.8915,53.8453,53.8638,30069.0
2021-12-29 12:00:00,58.38,58.39,58.35,58.37,8747.0,53.873,53.8822,53.8453,53.8638,8747.0
2021-12-29 12:05:00,58.39,58.39,58.36,58.36,6743.0,53.8822,53.8822,53.8546,53.8546,6743.0
2021-12-29 12:10:00,58.37,58.4,58.36,58.4,9303.0,53.8638,53.8915,53.8546,53.8915,9303.0
2021-12-29 12:15:00,58.39,58.4,58.36,58.36,13819.0,53.8822,53.8915,53.8546,53.8546,13819.0
2021-12-29 12:20:00,58.37,58.39,58.35,58.37,12594.0,53.8638,53.8822,53.8453,53.8638,12594.0
2021-12-29 12:25:00,58.37,58.4,58.36,58.39,7317.0,53.8638,53.8915,53.8546,53.8822,7317.0
2021-12-29 12:30:00,58.39,58.4,58.38,58.39,6553.0,53.8822,53.8915,53.873,53.8822,6553.0
2021-12-29 12:35:00,58.39,58.45,58.38,58.44,8201.0,53.8822,53.9376,53.873,53.9284,8201.0
2021-12-29 12:40:00,58.43,58.45,58.43,58.44,4720.0,53.9192,53.9376,53.9192,53.9284,4720.0
2021-12-29 12:45:00,58.44,58.47,58.43,58.47,15784.0,53.9284,53.9561,53.9192,53.9561,15784.0
2021-12-29 12:50:00,58.47,58.49,58.45,58.46,7876.0,53.9561,53.9745,53.9376,53.9468,7876.0
2021-12-29 12:55:00,58.46,58.5,58.45,58.5,7489.0,53.9468,53.9837,53.9376,53.9837,7489.0
2021-12-29 13:00:00,58.5,58.55,58.49,58.53,13881.0,53.9837,54.0299,53.9745,54.0114,13881.0
2021-12-29 13:05:00,58.52,58.56,58.51,58.56,8496.0,54.0022,54.0391,53.993,54.0391,8496.0
2021-12-29 13:10:00,58.56,58.57,58.55,58.56,16504.0,54.0391,54.0483,54.0299,54.0391,16504.0
2021-12-29 13:15:00,58.57,58.58,58.53,58.53,15763.0,54.0483,54.0576,54.0114,54.0114,15763.0
2021-12-29 13:20:00,58.53,58.53,58.51,58.52,6326.0,54.0114,54.0114,53.993,54.0022,6326.0
2021-12-29 13:25:00,58.52,58.56,58.51,58.55,7814.0,54.0022,54.0391,53.993,54.0299,7814.0
2021-12-29 13:30:00,58.55,58.56,58.52,58.53,5873.0,54.0299,54.0391,54.0022,54.0114,5873.0
2021-12-29 13:35:00,58.54,58.56,58.51,58.53,7189.0,54.0207,54.0391,53.993,54.0114,7189.0
2021-12-29 13:40:00,58.53,58.53,58.52,58.53,9068.0,54.0114,54.0114,54.0022,54.0114,9068.0
2021-12-29 13:45:00,58.54,58.55,58.53,58.55,6576.0,54.0207,54.0299,54.0114,54.0299,6576.0
2021-12-29 13:50:00,58.55,58.55,58.53,58.54,9539.0,54.0299,54.0299,54.0114,54.0207,9539.0
2021-12-29 13:55:00,58.55,58.59,58.54,58.57,24304.0,54.0299,54.0668,54.0207,54.0483,24304.0
2021-12-29 14:00:00,58.56,58.6,58.56,58.6,4821.0,54.0391,54.076,54.0391,54.076,4821.0
2021-12-29 14:05:00,58.6,58.67,58.6,58.67,12169.0,54.076,54.1406,54.076,54.1406,12169.0
2021-12-29 14:10:00,58.67,58.68,58.63,58.68,10579.0,54.1406,54.1499,54.1037,54.1499,10579.0
2021-12-29 14:15:00,58.67,58.68,58.63,58.64,11679.0,54.1406,54.1499,54.1037,54.1129,11679.0
2021-12-29 14:20:00,58.63,58.65,58.62,58.63,9847.0,54.1037,54.1222,54.0945,54.1037,9847.0
2021-12-29 14:25:00,58.64,58.64,58.63,58.64,7351.0,54.1129,54.1129,54.1037,54.1129,7351.0
2021-12-29 14:30:00,58.64,58.66,58.63,58.65,11272.0,54.1129,54.1314,54.1037,54.1222,11272.0
2021-12-29 14:35:00,58.65,58.66,58.61,58.63,12067.0,54.1222,54.1314,54.0853,54.1037,12067.0
2021-12-29 14:40:00,58.62,58.65,58.61,58.64,7341.0,54.0945,54.1222,54.0853,54.1129,7341.0
2021-12-29 14:45:00,58.63,58.66,58.63,58.65,11799.0,54.1037,54.1314,54.1037,54.1222,11799.0
2021-12-29 14:50:00,58.65,58.65,58.62,58.65,10490.0,54.1222,54.1222,54.0945,54.1222,10490.0
2021-12-29 14:55:00,58.65,58.65,58.62,58.64,6416.0,54.1222,54.1222,54.0945,54.1129,6416.0
2021-12-29 15:00:00,58.63,58.65,58.63,58.64,10425.0,54.1037,54.1222,54.1037,54.1129,10425.0
2021-12-29 15:05:00,58.64,58.68,58.63,58.68,14386.0,54.1129,54.1499,54.1037,54.1499,14386.0
2021-12-29 15:10:00,58.68,58.69,58.67,58.67,25794.0,54.1499,54.1591,54.1406,54.1406,25794.0
2021-12-29 15:15:00,58.67,58.67,58.63,58.64,23310.0,54.1406,54.1406,54.1037,54.1129,23310.0
2021-12-29 15:20:00,58.64,58.68,58.64,58.67,9339.0,54.1129,54.1499,54.1129,54.1406,9339.0
2021-12-29 15:25:00,58.67,58.67,58.63,58.64,20815.0,54.1406,54.1406,54.1037,54.1129,20815.0
2021-12-29 15:30:00,58.64,58.67,58.62,58.66,25950.0,54.1129,54.1406,54.0945,54.1314,25950.0
2021-12-29 15:35:00,58.66,58.67,58.6,58.61,26647.0,54.1314,54.1406,54.076,54.0853,26647.0
2021-12-29 15:40:00,58.61,58.63,58.6,58.62,19996.0,54.0853,54.1037,54.076,54.0945,19996.0
2021-12-29 15:45:00,58.62,58.67,58.61,58.66,18210.0,54.0945,54.1406,54.0853,54.1314,18210.0
2021-12-29 15:50:00,58.66,58.67,58.62,58.63,36893.0,54.1314,54.1406,54.0945,54.1037,36893.0
2021-12-29 15:55:00,58.62,58.65,58.59,58.65,89475.0,54.0945,54.1222,54.0668,54.1222,89475.0
2021-12-30 09:30:00,58.48,58.78,58.48,58.76,82612.0,53.9653,54.2421,53.9653,54.2237,82612.0
2021-12-30 09:35:00,58.76,58.86,58.74,58.84,101357.0,54.2237,54.316,54.2052,54.2975,101357.0
2021-12-30 09:40:00,58.83,58.87,58.79,58.8,55847.0,54.2883,54.3252,54.2514,54.2606,55847.0
2021-12-30 09:45:00,58.79,58.88,58.79,58.79,46741.0,54.2514,54.3344,54.2514,54.2514,46741.0
2021-12-30 09:50:00,58.79,58.83,58.75,58.75,41689.0,54.2514,54.2883,54.2144,54.2144,41689.0
2021-12-30 09:55:00,58.75,58.8,58.71,58.71,26056.0,54.2144,54.2606,54.1775,54.1775,26056.0
2021-12-30 10:00:00,58.73,58.77,58.71,58.76,22813.0,54.196,54.2329,54.1775,54.2237,22813.0
2021-12-30 10:05:00,58.76,58.76,58.66,58.66,16352.0,54.2237,54.2237,54.1314,54.1314,16352.0
2021-12-30 10:10:00,58.66,58.66,58.61,58.63,14810.0,54.1314,54.1314,54.0853,54.1037,14810.0
2021-12-30 10:15:00,58.63,58.65,58.61,58.63,81520.0,54.1037,54.1222,54.0853,54.1037,81520.0
2021-12-30 10:20:00,58.64,58.65,58.57,58.6,37152.0,54.1129,54.1222,54.0483,54.076,37152.0
2021-12-30 10:25:00,58.61,58.7,58.6,58.68,29630.0,54.0853,54.1683,54.076,54.1499,29630.0
2021-12-30 10:30:00,58.69,58.73,58.67,58.72,31765.0,54.1591,54.196,54.1406,54.1868,31765.0
2021-12-30 10:35:00,58.72,58.73,58.67,58.69,14549.0,54.1868,54.196,54.1406,54.1591,14549.0
2021-12-30 10:40:00,58.69,58.75,58.69,58.72,36655.0,54.1591,54.2144,54.1591,54.1868,36655.0
2021-12-30 10:45:00,58.71,58.73,58.66,58.67,25756.0,54.1775,54.196,54.1314,54.1406,25756.0
2021-12-30 10:50:00,58.67,58.74,58.67,58.73,7217.0,54.1406,54.2052,54.1406,54.196,7217.0
2021-12-30 10:55:00,58.72,58.75,58.68,58.69,15709.0,54.1868,54.2144,54.1499,54.1591,15709.0
2021-12-30 11:00:00,58.7,58.72,58.68,58.69,14907.0,54.1683,54.1868,54.1499,54.1591,14907.0
2021-12-30 11:05:00,58.69,58.69,58.63,58.65,8781.0,54.1591,54.1591,54.1037,54.1222,8781.0
2021-12-30 11:10:00,58.65,58.7,58.64,58.69,28057.0,54.1222,54.1683,54.1129,54.1591,28057.0
2021-12-30 11:15:00,58.68,58.75,58.68,58.72,11202.0,54.1499,54.2144,54.1499,54.1868,11202.0
2021-12-30 11:20:00,58.71,58.71,58.67,58.67,8338.0,54.1775,54.1775,54.1406,54.1406,8338.0
2021-12-30 11:25:00,58.67,58.68,58.6,58.62,50145.0,54.1406,54.1499,54.076,54.0945,50145.0
2021-12-30 11:30:00,58.63,58.69,58.62,58.65,14279.0,54.1037,54.1591,54.0945,54.1222,14279.0
2021-12-30 11:35:00,58.64,58.73,58.56,58.65,71308.0,54.1129,54.196,54.0391,54.1222,71308.0
2021-12-30 11:40:00,58.64,58.65,58.62,58.62,4560.0,54.1129,54.1222,54.0945,54.0945,4560.0
2021-12-30 11:45:00,58.61,58.63,58.59,58.6,20460.0,54.0853,54.1037,54.0668,54.076,20460.0
2021-12-30 11:50:00,58.59,58.6,58.55,58.56,8238.0,54.0668,54.076,54.0299,54.0391,8238.0
2021-12-30 11:55:00,58.56,58.57,58.48,58.48,8543.0,54.0391,54.0483,53.9653,53.9653,8543.0
2021-12-30 12:00:00,58.48,58.48,58.45,58.48,9368.0,53.9653,53.9653,53.9376,53.9653,9368.0
2021-12-30 12:05:00,58.47,58.47,58.34,58.39,12770.0,53.9561,53.9561,53.8361,53.8822,12770.0
2021-12-30 12:10:00,58.39,58.41,58.35,58.37,13765.0,53.8822,53.9007,53.8453,53.8638,13765.0
2021-12-30 12:15:00,58.38,58.41,58.37,58.41,19689.0,53.873,53.9007,53.8638,53.9007,19689.0
2021-12-30 12:20:00,58.41,58.46,58.4,58.45,8846.0,53.9007,53.9468,53.8915,53.9376,8846.0
2021-12-30 12:25:00,58.44,58.47,58.43,58.44,14084.0,53.9284,53.9561,53.9192,53.9284,14084.0
2021-12-30 12:30:00,58.43,58.51,58.43,58.5,23024.0,53.9192,53.993,53.9192,53.9837,23024.0
2021-12-30 12:35:00,58.5,58.51,58.46,58.48,6384.0,53.9837,53.993,53.9468,53.9653,6384.0
2021-12-30 12:40:00,58.49,58.52,58.49,58.51,4919.0,53.9745,54.0022,53.9745,53.993,4919.0
2021-12-30 12:45:00,58.5,58.5,58.43,58.47,45788.0,53.9837,53.9837,53.9192,53.9561,45788.0
2021-12-30 12:50:00,58.47,58.47,58.42,58.45,13496.0,53.9561,53.9561,53.9099,53.9376,13496.0
2021-12-30 12:55:00,58.45,58.45,58.41,58.41,4499.0,53.9376,53.9376,53.9007,53.9007,4499.0
2021-12-30 13:00:00,58.41,58.42,58.41,58.41,8312.0,53.9007,53.9099,53.9007,53.9007,8312.0
2021-12-30 13:05:00,58.4,58.41,58.39,58.39,4629.0,53.8915,53.9007,53.8822,53.8822,4629.0
2021-12-30 13:10:00,58.4,58.4,58.37,58.38,11996.0,53.8915,53.8915,53.8638,53.873,11996.0
2021-12-30 13:15:00,58.38,58.39,58.35,58.35,7052.0,53.873,53.8822,53.8453,53.8453,7052.0
2021-12-30 13:20:00,58.35,58.38,58.34,58.37,14813.0,53.8453,53.873,53.8361,53.8638,14813.0
2021-12-30 13:25:00,58.36,58.4,58.36,58.4,5285.0,53.8546,53.8915,53.8546,53.8915,5285.0
2021-12-30 13:30:00,58.4,58.41,58.38,58.41,17098.0,53.8915,53.9007,53.873,53.9007,17098.0
2021-12-30 13:35:00,58.4,58.42,58.4,58.4,12686.0,53.8915,53.9099,53.8915,53.8915,12686.0
2021-12-30 13:40:00,58.41,58.44,58.4,58.43,14624.0,53.9007,53.9284,53.8915,53.9192,14624.0
2021-12-30 13:45:00,58.43,58.45,58.42,58.43,6235.0,53.9192,53.9376,53.9099,53.9192,6235.0
2021-12-30 13:50:00,58.42,58.45,58.42,58.44,4215.0,53.9099,53.9376,53.9099,53.9284,4215.0
2021-12-30 13:55:00,58.45,58.47,58.44,58.46,12057.0,53.9376,53.9561,53.9284,53.9468,12057.0
2021-12-30 14:00:00,58.44,58.46,58.43,58.44,10607.0,53.9284,53.9468,53.9192,53.9284,10607.0
2021-12-30 14:05:00,58.43,58.46,58.43,58.44,16410.0,53.9192,53.9468,53.9192,53.9284,16410.0
2021-12-30 14:10:00,58.45,58.47,58.44,58.45,10296.0,53.9376,53.9561,53.9284,53.9376,10296.0
2021-12-30 14:15:00,58.45,58.47,58.44,58.46,15559.0,53.9376,53.9561,53.9284,53.9468,15559.0
2021-12-30 14:20:00,58.47,58.47,58.43,58.43,10504.0,53.9561,53.9561,53.9192,53.9192,10504.0
2021-12-30 14:25:00,58.43,58.44,58.4,58.42,11170.0,53.9192,53.9284,53.8915,53.9099,11170.0
2021-12-30 14:30:00,58.42,58.42,58.39,58.41,5719.0,53.9099,53.9099,53.8822,53.9007,5719.0
2021-12-30 14:35:00,58.41,58.43,58.4,58.43,7468.0,53.9007,53.9192,53.8915,53.9192,7468.0
2021-12-30 14:40:00,58.43,58.46,58.42,58.46,15914.0,53.9192,53.9468,53.9099,53.9468,15914.0
2021-12-30 14:45:00,58.45,58.46,58.44,58.44,4298.0,53.9376,53.9468,53.9284,53.9284,4298.0
2021-12-30 14:50:00,58.45,58.48,58.45,58.47,3374.0,53.9376,53.9653,53.9376,53.9561,3374.0
2021-12-30 14:55:00,58.47,58.47,58.45,58.45,5549.0,53.9561,53.9561,53.9376,53.9376,5549.0
2021-12-30 15:00:00,58.46,58.48,58.42,58.48,11915.0,53.9468,53.9653,53.9099,53.9653,11915.0
2021-12-30 15:05:00,58.48,58.49,58.46,58.47,7773.0,53.9653,53.9745,53.9468,53.9561,7773.0
2021-12-30 15:10:00,58.47,58.48,58.46,58.46,7122.0,53.9561,53.9653,53.9468,53.9468,7122.0
2021-12-30 15:15:00,58.46,58.53,58.46,58.53,22356.0,53.9468,54.0114,53.9468,54.0114,22356.0
2021-12-30 15:20:00,58.53,58.53,58.51,58.51,10718.0,54.0114,54.0114,53.993,53.993,10718.0
2021-12-30 15:25:00,58.52,58.54,58.49,58.5,21555.0,54.0022,54.0207,53.9745,53.9837,21555.0
2021-12-30 15:30:00,58.51,58.53,58.5,58.52,16769.0,53.993,54.0114,53.9837,54.0022,16769.0
2021-12-30 15:35:00,58.52,58.53,58.47,58.5,14349.0,54.0022,54.0114,53.9561,53.9837,14349.0
2021-12-30 15:40:00,58.5,58.51,58.47,58.5,23643.0,53.9837,53.993,53.9561,53.9837,23643.0
2021-12-30 15:45:00,58.5,58.5,58.45,58.47,21279.0,53.9837,53.9837,53.9376,53.9561,21279.0
2021-12-30 15:50:00,58.46,58.5,58.42,58.48,49571.0,53.9468,53.9837,53.9099,53.9653,49571.0
2021-12-30 15:55:00,58.48,58.52,58.45,58.48,76710.0,53.9653,54.0022,53.9376,53.9653,76710.0
2021-12-31 09:30:00,58.38,58.51,58.35,58.51,35010.0,53.873,53.993,53.8453,53.993,35010.0
2021-12-31 09:35:00,58.51,58.68,58.49,58.59,33516.0,53.993,54.1499,53.9745,54.0668,33516.0
2021-12-31 09:40:00,58.6,58.63,58.53,58.54,38306.0,54.076,54.1037,54.0114,54.0207,38306.0
2021-12-31 09:45:00,58.55,58.66,58.54,58.58,31466.0,54.0299,54.1314,54.0207,54.0576,31466.0
2021-12-31 09:50:00,58.58,58.7,58.54,58.57,31763.0,54.0576,54.1683,54.0207,54.0483,31763.0
2021-12-31 09:55:00,58.57,58.62,58.53,58.55,19060.0,54.0483,54.0945,54.0114,54.0299,19060.0
2021-12-31 10:00:00,58.56,58.61,58.52,58.55,17422.0,54.0391,54.0853,54.0022,54.0299,17422.0
2021-12-31 10:05:00,58.54,58.55,58.42,58.44,13057.0,54.0207,54.0299,53.9099,53.9284,13057.0
2021-12-31 10:10:00,58.44,58.54,58.43,58.52,13306.0,53.9284,54.0207,53.9192,54.0022,13306.0
2021-12-31 10:15:00,58.51,58.58,58.5,58.58,22697.0,53.993,54.0576,53.9837,54.0576,22697.0
2021-12-31 10:20:00,58.58,58.6,58.47,58.49,16596.0,54.0576,54.076,53.9561,53.9745,16596.0
2021-12-31 10:25:00,58.5,58.54,58.48,58.53,13168.0,53.9837,54.0207,53.9653,54.0114,13168.0
2021-12-31 10:30:00,58.53,58.54,58.45,58.45,8708.0,54.0114,54.0207,53.9376,53.9376,8708.0
2021-12-31 10:35:00,58.46,58.48,58.4,58.43,8104.0,53.9468,53.9653,53.8915,53.9192,8104.0
2021-12-31 10:40:00,58.43,58.47,58.42,58.47,5573.0,53.9192,53.9561,53.9099,53.9561,5573.0
2021-12-31 10:45:00,58.47,58.52,58.43,58.48,14579.0,53.9561,54.0022,53.9192,53.9653,14579.0
2021-12-31 10:50:00,58.47,58.55,58.45,58.54,15013.0,53.9561,54.0299,53.9376,54.0207,15013.0
2021-12-31 10:55:00,58.53,58.61,58.53,58.55,18988.0,54.0114,54.0853,54.0114,54.0299,18988.0
2021-12-31 11:00:00,58.56,58.6,58.56,58.58,7553.0,54.0391,54.076,54.0391,54.0576,7553.0
2021-12-31 11:05:00,58.59,58.6,58.55,58.56,9261.0,54.0668,54.076,54.0299,54.0391,9261.0
2021-12-31 11:10:00,58.55,58.6,58.55,58.58,7819.0,54.0299,54.076,54.0299,54.0576,7819.0
2021-12-31 11:15:00,58.58,58.61,58.55,58.55,8259.0,54.0576,54.0853,54.0299,54.0299,8259.0
2021-12-31 11:20:00,58.56,58.56,58.53,58.55,7193.0,54.0391,54.0391,54.0114,54.0299,7193.0
2021-12-31 11:25:00,58.54,58.55,58.45,58.46,13560.0,54.0207,54.0299,53.9376,53.9468,13560.0
2021-12-31 11:30:00,58.46,58.51,58.46,58.49,3681.0,53.9468,53.993,53.9468,53.9745,3681.0
2021-12-31 11:35:00,58.48,58.49,58.46,58.46,4726.0,53.9653,53.9745,53.9468,53.9468,4726.0
2021-12-31 11:40:00,58.47,58.49,58.46,58.49,1992.0,53.9561,53.9745,53.9468,53.9745,1992.0
2021-12-31 11:45:00,58.5,58.52,58.47,58.48,3160.0,53.9837,54.0022,53.9561,53.9653,3160.0
2021-12-31 11:50:00,58.48,58.48,58.46,58.47,2030.0,53.9653,53.9653,53.9468,53.9561,2030.0
2021-12-31 11:55:00,58.47,58.51,58.47,58.48,8315.0,53.9561,53.993,53.9561,53.9653,8315.0
2021-12-31 12:00:00,58.49,58.52,58.48,58.49,3983.0,53.9745,54.0022,53.9653,53.9745,3983.0
2021-12-31 12:05:00,58.5,58.51,58.47,58.48,9999.0,53.9837,53.993,53.9561,53.9653,9999.0
2021-12-31 12:10:00,58.47,58.48,58.44,58.47,8979.0,53.9561,53.9653,53.9284,53.9561,8979.0
2021-12-31 12:15:00,58.47,58.49,58.44,58.44,8309.0,53.9561,53.9745,53.9284,53.9284,8309.0
2021-12-31 12:20:00,58.45,58.45,58.43,58.45,1633.0,53.9376,53.9376,53.9192,53.9376,1633.0
2021-12-31 12:25:00,58.44,58.45,58.41,58.42,4478.0,53.9284,53.9376,53.9007,53.9099,4478.0
2021-12-31 12:30:00,58.42,58.46,58.42,58.45,7590.0,53.9099,53.9468,53.9099,53.9376,7590.0
2021-12-31 12:35:00,58.46,58.47,58.45,58.47,6100.0,53.9468,53.9561,53.9376,53.9561,6100.0
2021-12-31 12:40:00,58.47,58.47,58.45,58.47,7814.0,53.9561,53.9561,53.9376,53.9561,7814.0
2021-12-31 12:45:00,58.48,58.5,58.45,58.46,7542.0,53.9653,53.9837,53.9376,53.9468,7542.0
2021-12-31 12:50:00,58.45,58.45,58.43,58.44,2155.0,53.9376,53.9376,53.9192,53.9284,2155.0
2021-12-31 12:55:00,58.44,58.46,58.43,58.46,3542.0,53.9284,53.9468,53.9192,53.9468,3542.0
2021-12-31 13:00:00,58.46,58.5,58.46,58.48,9266.0,53.9468,53.9837,53.9468,53.9653,9266.0
2021-12-31 13:05:00,58.47,58.47,58.45,58.46,3591.0,53.9561,53.9561,53.9376,53.9468,3591.0
2021-12-31 13:10:00,58.44,58.45,58.43,58.44,3448.0,53.9284,53.9376,53.9192,53.9284,3448.0
2021-12-31 13:15:00,58.44,58.45,58.42,58.43,2105.0,53.9284,53.9376,53.9099,53.9192,2105.0
2021-12-31 13:20:00,58.44,58.45,58.43,58.44,3077.0,53.9284,53.9376,53.9192,53.9284,3077.0
2021-12-31 13:25:00,58.43,58.44,58.39,58.43,19377.0,53.9192,53.9284,53.8822,53.9192,19377.0
2021-12-31 13:30:00,58.43,58.45,58.42,58.44,4321.0,53.9192,53.9376,53.9099,53.9284,4321.0
2021-12-31 13:35:00,58.43,58.43,58.4,58.41,5843.0,53.9192,53.9192,53.8915,53.9007,5843.0
2021-12-31 13:40:00,58.42,58.42,58.38,58.39,12105.0,53.9099,53.9099,53.873,53.8822,12105.0
2021-12-31 13:45:00,58.38,58.4,58.38,58.4,6530.0,53.873,53.8915,53.873,53.8915,6530.0
2021-12-31 13:50:00,58.39,58.4,58.37,58.38,4294.0,53.8822,53.8915,53.8638,53.873,4294.0
2021-12-31 13:55:00,58.38,58.39,58.37,58.39,9972.0,53.873,53.8822,53.8638,53.8822,9972.0
2021-12-31 14:00:00,58.39,58.41,58.38,58.41,8002.0,53.8822,53.9007,53.873,53.9007,8002.0
2021-12-31 14:05:00,58.4,58.46,58.4,58.44,8084.0,53.8915,53.9468,53.8915,53.9284,8084.0
2021-12-31 14:10:00,58.44,58.44,58.4,58.41,4350.0,53.9284,53.9284,53.8915,53.9007,4350.0
2021-12-31 14:15:00,58.4,58.42,58.39,58.41,18156.0,53.8915,53.9099,53.8822,53.9007,18156.0
2021-12-31 14:20:00,58.41,58.44,58.4,58.43,8484.0,53.9007,53.9284,53.8915,53.9192,8484.0
2021-12-31 14:25:00,58.43,58.45,58.43,58.45,3028.0,53.9192,53.9376,53.9192,53.9376,3028.0
2021-12-31 14:30:00,58.45,58.48,58.44,58.44,7983.0,53.9376,53.9653,53.9284,53.9284,7983.0
2021-12-31 14:35:00,58.43,58.45,58.43,58.44,4641.0,53.9192,53.9376,53.9192,53.9284,4641.0
2021-12-31 14:40:00,58.45,58.5,58.45,58.5,16504.0,53.9376,53.9837,53.9376,53.9837,16504.0
2021-12-31 14:45:00,58.5,58.5,58.47,58.47,7401.0,53.9837,53.9837,53.9561,53.9561,7401.0
2021-12-31 14:50:00,58.48,58.48,58.45,58.46,5034.0,53.9653,53.9653,53.9376,53.9468,5034.0
2021-12-31 14:55:00,58.45,58.46,58.44,58.46,8297.0,53.9376,53.9468,53.9284,53.9468,8297.0
2021-12-31 15:00:00,58.46,58.51,58.45,58.48,14760.0,53.9468,53.993,53.9376,53.9653,14760.0
2021-12-31 15:05:00,58.48,58.49,58.46,58.46,13095.0,53.9653,53.9745,53.9468,53.9468,13095.0
2021-12-31 15:10:00,58.46,58.46,58.41,58.42,7204.0,53.9468,53.9468,53.9007,53.9099,7204.0
2021-12-31 15:15:00,58.41,58.41,58.38,58.39,11161.0,53.9007,53.9007,53.873,53.8822,11161.0
2021-12-31 15:20:00,58.38,58.39,58.37,58.38,11917.0,53.873,53.8822,53.8638,53.873,11917.0
2021-12-31 15:25:00,58.38,58.39,58.37,58.38,18878.0,53.873,53.8822,53.8638,53.873,18878.0
2021-12-31 15:30:00,58.38,58.39,58.33,58.33,12414.0,53.873,53.8822,53.8269,53.8269,12414.0
2021-12-31 15:35:00,58.33,58.34,58.32,58.33,15372.0,53.8269,53.8361,53.8176,53.8269,15372.0
2021-12-31 15:40:00,58.33,58.39,58.33,58.37,22601.0,53.8269,53.8822,53.8269,53.8638,22601.0
2021-12-31 15:45:00,58.37,58.4,58.34,58.36,16469.0,53.8638,53.8915,53.8361,53.8546,16469.0
2021-12-31 15:50:00,58.35,58.35,58.22,58.23,81405.0,53.8453,53.8453,53.7254,53.7346,81405.0
2021-12-31 15:55:00,58.24,58.26,58.21,58.24,72348.0,53.7438,53.7623,53.7161,53.7438,72348.0
2022-01-03 09:30:00,58.27,58.3,57.93,57.97,107719.0,53.7715,53.7992,53.4578,53.4947,107719.0
2022-01-03 09:35:00,58.0,58.03,57.9,57.9,42893.0,53.5223,53.55,53.4301,53.4301,42893.0
2022-01-03 09:40:00,57.91,57.95,57.8,57.86,47323.0,53.4393,53.4762,53.3378,53.3932,47323.0
2022-01-03 09:45:00,57.87,57.9,57.75,57.79,49384.0,53.4024,53.4301,53.2916,53.3286,49384.0
2022-01-03 09:50:00,57.8,57.92,57.75,57.89,60538.0,53.3378,53.4485,53.2916,53.4208,60538.0
2022-01-03 09:55:00,57.88,57.91,57.81,57.82,34660.0,53.4116,53.4393,53.347,53.3562,34660.0
2022-01-03 10:00:00,57.83,57.99,57.83,57.88,49015.0,53.3655,53.5131,53.3655,53.4116,49015.0
2022-01-03 10:05:00,57.87,57.99,57.87,57.99,29949.0,53.4024,53.5131,53.4024,53.5131,29949.0
2022-01-03 10:10:00,58.0,58.12,57.99,58.08,55139.0,53.5223,53.6331,53.5131,53.5962,55139.0
2022-01-03 10:15:00,58.07,58.1,58.05,58.05,25538.0,53.5869,53.6146,53.5685,53.5685,25538.0
2022-01-03 10:20:00,58.04,58.11,58.02,58.07,36164.0,53.5593,53.6239,53.5408,53.5869,36164.0
2022-01-03 10:25:00,58.07,58.11,58.04,58.04,19682.0,53.5869,53.6239,53.5593,53.5593,19682.0
2022-01-03 10:30:00,58.03,58.03,57.94,57.98,28709.0,53.55,53.55,53.467,53.5039,28709.0
2022-01-03 10:35:00,57.98,58.01,57.95,58.0,21427.0,53.5039,53.5316,53.4762,53.5223,21427.0
2022-01-03 10:40:00,58.0,58.0,57.94,57.97,9358.0,53.5223,53.5223,53.467,53.4947,9358.0
2022-01-03 10:45:00,57.97,58.02,57.93,58.02,17336.0,53.4947,53.5408,53.4578,53.5408,17336.0
2022-01-03 10:50:00,58.01,58.09,58.0,58.09,47226.0,53.5316,53.6054,53.5223,53.6054,47226.0
2022-01-03 10:55:00,58.08,58.14,58.08,58.12,22264.0,53.5962,53.6515,53.5962,53.6331,22264.0
2022-01-03 11:00:00,58.12,58.12,58.06,58.06,15596.0,53.6331,53.6331,53.5777,53.5777,15596.0
2022-01-03 11:05:00,58.06,58.09,58.0,58.02,23374.0,53.5777,53.6054,53.5223,53.5408,23374.0
2022-01-03 11:10:00,58.03,58.04,57.96,58.04,33851.0,53.55,53.5593,53.4854,53.5593,33851.0
2022-01-03 11:15:00,58.05,58.08,58.02,58.03,14351.0,53.5685,53.5962,53.5408,53.55,14351.0
2022-01-03 11:20:00,58.02,58.05,58.0,58.04,15129.0,53.5408,53.5685,53.5223,53.5593,15129.0
2022-01-03 11:25:00,58.04,58.1,58.04,58.09,10780.0,53.5593,53.6146,53.5593,53.6054,10780.0
2022-01-03 11:30:00,58.1,58.11,58.05,58.05,11005.0,53.6146,53.6239,53.5685,53.5685,11005.0
2022-01-03 11:35:00,58.05,58.05,57.93,58.0,35983.0,53.5685,53.5685,53.4578,53.5223,35983.0
2022-01-03 11:40:00,58.0,58.0,57.91,57.91,9407.0,53.5223,53.5223,53.4393,53.4393,9407.0
2022-01-03 11:45:00,57.92,57.96,57.9,57.94,18173.0,53.4485,53.4854,53.4301,53.467,18173.0
2022-01-03 11:50:00,57.93,57.94,57.84,57.84,69111.0,53.4578,53.467,53.3747,53.3747,69111.0
2022-01-03 11:55:00,57.84,57.89,57.83,57.85,83107.0,53.3747,53.4208,53.3655,53.3839,83107.0
2022-01-03 12:00:00,57.85,57.92,57.83,57.92,44867.0,53.3839,53.4485,53.3655,53.4485,44867.0
2022-01-03 12:05:00,57.92,57.92,57.88,57.9,43300.0,53.4485,53.4485,53.4116,53.4301,43300.0
2022-01-03 12:10:00,57.89,57.94,57.89,57.9,27286.0,53.4208,53.467,53.4208,53.4301,27286.0
2022-01-03 12:15:00,57.9,57.91,57.88,57.9,22928.0,53.4301,53.4393,53.4116,53.4301,22928.0
2022-01-03 12:20:00,57.9,57.92,57.87,57.91,78774.0,53.4301,53.4485,53.4024,53.4393,78774.0
2022-01-03 12:25:00,57.91,57.96,57.89,57.93,37060.0,53.4393,53.4854,53.4208,53.4578,37060.0
2022-01-03 12:30:00,57.93,57.96,57.92,57.94,21871.0,53.4578,53.4854,53.4485,53.467,21871.0
2022-01-03 12:35:00,57.95,57.95,57.94,57.95,3076.0,53.4762,53.4762,53.467,53.4762,3076.0
2022-01-03 12:40:00,57.95,57.95,57.89,57.92,37864.0,53.4762,53.4762,53.4208,53.4485,37864.0
2022-01-03 12:45:00,57.93,57.94,57.87,57.87,24493.0,53.4578,53.467,53.4024,53.4024,24493.0
2022-01-03 12:50:00,57.88,57.91,57.86,57.86,18309.0,53.4116,53.4393,53.3932,53.3932,18309.0
2022-01-03 12:55:00,57.85,57.85,57.78,57.84,18117.0,53.3839,53.3839,53.3193,53.3747,18117.0
2022-01-03 13:00:00,57.84,57.93,57.83,57.92,22879.0,53.3747,53.4578,53.3655,53.4485,22879.0
2022-01-03 13:05:00,57.91,57.92,57.87,57.91,16504.0,53.4393,53.4485,53.4024,53.4393,16504.0
2022-01-03 13:10:00,57.91,57.92,57.87,57.92,54760.0,53.4393,53.4485,53.4024,53.4485,54760.0
2022-01-03 13:15:00,57.92,57.92,57.88,57.92,40735.0,53.4485,53.4485,53.4116,53.4485,40735.0
2022-01-03 13:20:00,57.92,57.93,57.89,57.92,43221.0,53.4485,53.4578,53.4208,53.4485,43221.0
2022-01-03 13:25:00,57.93,57.96,57.91,57.92,26906.0,53.4578,53.4854,53.4393,53.4485,26906.0
2022-01-03 13:30:00,57.93,57.94,57.9,57.92,21955.0,53.4578,53.467,53.4301,53.4485,21955.0
2022-01-03 13:35:00,57.92,57.92,57.89,57.91,13416.0,53.4485,53.4485,53.4208,53.4393,13416.0
2022-01-03 13:40:00,57.92,57.94,57.9,57.92,29377.0,53.4485,53.467,53.4301,53.4485,29377.0
2022-01-03 13:45:00,57.92,57.94,57.88,57.93,15374.0,53.4485,53.467,53.4116,53.4578,15374.0
2022-01-03 13:50:00,57.93,57.94,57.91,57.94,31483.0,53.4578,53.467,53.4393,53.467,31483.0
2022-01-03 13:55:00,57.94,57.95,57.91,57.94,12201.0,53.467,53.4762,53.4393,53.467,12201.0
2022-01-03 14:00:00,57.94,57.95,57.92,57.95,18454.0,53.467,53.4762,53.4485,53.4762,18454.0
2022-01-03 14:05:00,57.95,58.02,57.93,58.02,30618.0,53.4762,53.5408,53.4578,53.5408,30618.0
2022-01-03 14:10:00,58.03,58.13,58.02,58.09,26061.0,53.55,53.6423,53.5408,53.6054,26061.0
2022-01-03 14:15:00,58.09,58.09,57.99,58.02,69137.0,53.6054,53.6054,53.5131,53.5408,69137.0
2022-01-03 14:20:00,58.02,58.07,57.98,58.05,30366.0,53.5408,53.5869,53.5039,53.5685,30366.0
2022-01-03 14:25:00,58.05,58.13,58.04,58.13,10023.0,53.5685,53.6423,53.5593,53.6423,10023.0
2022-01-03 14:30:00,58.13,58.14,58.06,58.11,69109.0,53.6423,53.6515,53.5777,53.6239,69109.0
2022-01-03 14:35:00,58.11,58.13,58.0,58.05,62455.0,53.6239,53.6423,53.5223,53.5685,62455.0
2022-01-03 14:40:00,58.05,58.11,58.02,58.11,51228.0,53.5685,53.6239,53.5408,53.6239,51228.0
2022-01-03 14:45:00,58.11,58.2,58.11,58.17,17030.0,53.6239,53.7069,53.6239,53.6792,17030.0
2022-01-03 14:50:00,58.17,58.21,58.16,58.2,18394.0,53.6792,53.7161,53.67,53.7069,18394.0
2022-01-03 14:55:00,58.21,58.26,58.18,58.25,28446.0,53.7161,53.7623,53.6885,53.753,28446.0
2022-01-03 15:00:00,58.23,58.26,58.21,58.23,50944.0,53.7346,53.7623,53.7161,53.7346,50944.0
2022-01-03 15:05:00,58.23,58.26,58.22,58.26,44933.0,53.7346,53.7623,53.7254,53.7623,44933.0
2022-01-03 15:10:00,58.26,58.29,58.24,58.27,20062.0,53.7623,53.79,53.7438,53.7715,20062.0
2022-01-03 15:15:00,58.27,58.28,58.23,58.26,20961.0,53.7715,53.7807,53.7346,53.7623,20961.0
2022-01-03 15:20:00,58.26,58.28,58.25,58.26,11543.0,53.7623,53.7807,53.753,53.7623,11543.0
2022-01-03 15:25:00,58.26,58.27,58.2,58.22,33178.0,53.7623,53.7715,53.7069,53.7254,33178.0
2022-01-03 15:30:00,58.22,58.24,58.2,58.21,19372.0,53.7254,53.7438,53.7069,53.7161,19372.0
2022-01-03 15:35:00,58.21,58.28,58.21,58.23,29584.0,53.7161,53.7807,53.7161,53.7346,29584.0
2022-01-03 15:40:00,58.24,58.27,58.21,58.25,46733.0,53.7438,53.7715,53.7161,53.753,46733.0
2022-01-03 15:45:00,58.26,58.29,58.24,58.29,40816.0,53.7623,53.79,53.7438,53.79,40816.0
2022-01-03 15:50:00,58.29,58.37,58.26,58.28,98133.0,53.79,53.8638,53.7623,53.7807,98133.0
2022-01-03 15:55:00,58.28,58.31,58.24,58.3,113629.0,53.7807,53.8084,53.7438,53.7992,113629.0
2022-01-04 09:30:00,57.16,57.51,57.11,57.5,210865.0,52.7472,53.0702,52.7011,53.0609,210865.0
2022-01-04 09:35:00,57.49,57.56,57.39,57.42,76685.0,53.0517,53.1163,52.9594,52.9871,76685.0
2022-01-04 09:40:00,57.42,57.45,57.35,57.36,74850.0,52.9871,53.0148,52.9225,52.9318,74850.0
2022-01-04 09:45:00,57.36,57.41,57.28,57.3,64201.0,52.9318,52.9779,52.8579,52.8764,64201.0
2022-01-04 09:50:00,57.3,57.49,57.29,57.43,48842.0,52.8764,53.0517,52.8672,52.9964,48842.0
2022-01-04 09:55:00,57.42,57.42,57.28,57.41,28276.0,52.9871,52.9871,52.8579,52.9779,28276.0
2022-01-04 10:00:00,57.41,57.45,57.31,57.31,39465.0,52.9779,53.0148,52.8856,52.8856,39465.0
2022-01-04 10:05:00,57.31,57.35,57.23,57.35,36132.0,52.8856,52.9225,52.8118,52.9225,36132.0
2022-01-04 10:10:00,57.34,57.39,57.28,57.38,34155.0,52.9133,52.9594,52.8579,52.9502,34155.0
2022-01-04 10:15:00,57.38,57.48,57.36,57.46,31597.0,52.9502,53.0425,52.9318,53.024,31597.0
2022-01-04 10:20:00,57.45,57.49,57.39,57.41,74912.0,53.0148,53.0517,52.9594,52.9779,74912.0
2022-01-04 10:25:00,57.4,57.45,57.37,57.45,76497.0,52.9687,53.0148,52.941,53.0148,76497.0
2022-01-04 10:30:00,57.45,57.46,57.27,57.34,98287.0,53.0148,53.024,52.8487,52.9133,98287.0
2022-01-04 10:35:00,57.35,57.45,57.34,57.44,37518.0,52.9225,53.0148,52.9133,53.0056,37518.0
2022-01-04 10:40:00,57.44,57.47,57.34,57.42,60540.0,53.0056,53.0333,52.9133,52.9871,60540.0
2022-01-04 10:45:00,57.42,57.47,57.39,57.47,41659.0,52.9871,53.0333,52.9594,53.0333,41659.0
2022-01-04 10:50:00,57.48,57.53,57.46,57.52,60778.0,53.0425,53.0886,53.024,53.0794,60778.0
2022-01-04 10:55:00,57.51,57.56,57.47,57.55,66634.0,53.0702,53.1163,53.0333,53.1071,66634.0
2022-01-04 11:00:00,57.56,57.57,57.46,57.54,102402.0,53.1163,53.1255,53.024,53.0979,102402.0
2022-01-04 11:05:00,57.53,57.56,57.49,57.55,35174.0,53.0886,53.1163,53.0517,53.1071,35174.0
2022-01-04 11:10:00,57.54,57.59,57.52,57.59,45415.0,53.0979,53.144,53.0794,53.144,45415.0
2022-01-04 11:15:00,57.6,57.62,57.4,57.41,46079.0,53.1532,53.1717,52.9687,52.9779,46079.0
2022-01-04 11:20:00,57.41,57.44,57.37,57.42,42787.0,52.9779,53.0056,52.941,52.9871,42787.0
2022-01-04 11:25:00,57.42,57.42,57.28,57.34,52942.0,52.9871,52.9871,52.8579,52.9133,52942.0
2022-01-04 11:30:00,57.34,57.5,57.28,57.48,163951.0,52.9133,53.0609,52.8579,53.0425,163951.0
2022-01-04 11:35:00,57.48,57.48,57.38,57.43,49374.0,53.0425,53.0425,52.9502,52.9964,49374.0
2022-01-04 11:40:00,57.43,57.49,57.41,57.48,23943.0,52.9964,53.0517,52.9779,53.0425,23943.0
2022-01-04 11:45:00,57.48,57.54,57.48,57.54,16035.0,53.0425,53.0979,53.0425,53.0979,16035.0
2022-01-04 11:50:00,57.53,57.6,57.52,57.59,18461.0,53.0886,53.1532,53.0794,53.144,18461.0
2022-01-04 11:55:00,57.58,57.6,57.53,57.55,35800.0,53.1348,53.1532,53.0886,53.1071,35800.0
2022-01-04 12:00:00,57.56,57.61,57.53,57.59,49846.0,53.1163,53.1625,53.0886,53.144,49846.0
2022-01-04 12:05:00,57.6,57.7,57.56,57.58,29159.0,53.1532,53.2455,53.1163,53.1348,29159.0
2022-01-04 12:10:00,57.61,57.65,57.6,57.65,29019.0,53.1625,53.1994,53.1532,53.1994,29019.0
2022-01-04 12:15:00,57.65,57.7,57.64,57.68,55843.0,53.1994,53.2455,53.1901,53.2271,55843.0
2022-01-04 12:20:00,57.67,57.7,57.63,57.66,27321.0,53.2178,53.2455,53.1809,53.2086,27321.0
2022-01-04 12:25:00,57.66,57.66,57.57,57.61,164538.0,53.2086,53.2086,53.1255,53.1625,164538.0
2022-01-04 12:30:00,57.62,57.62,57.53,57.54,26684.0,53.1717,53.1717,53.0886,53.0979,26684.0
2022-01-04 12:35:00,57.55,57.62,57.54,57.59,28068.0,53.1071,53.1717,53.0979,53.144,28068.0
2022-01-04 12:40:00,57.59,57.6,57.57,57.58,21742.0,53.144,53.1532,53.1255,53.1348,21742.0
2022-01-04 12:45:00,57.58,57.59,57.5,57.5,20709.0,53.1348,53.144,53.0609,53.0609,20709.0
2022-01-04 12:50:00,57.48,57.52,57.46,57.5,14135.0,53.0425,53.0794,53.024,53.0609,14135.0
2022-01-04 12:55:00,57.5,57.5,57.46,57.47,21429.0,53.0609,53.0609,53.024,53.0333,21429.0
2022-01-04 13:00:00,57.47,57.49,57.44,57.44,25488.0,53.0333,53.0517,53.0056,53.0056,25488.0
2022-01-04 13:05:00,57.44,57.44,57.37,57.4,43849.0,53.0056,53.0056,52.941,52.9687,43849.0
2022-01-04 13:10:00,57.39,57.39,57.25,57.27,40038.0,52.9594,52.9594,52.8302,52.8487,40038.0
2022-01-04 13:15:00,57.27,57.27,57.17,57.17,34182.0,52.8487,52.8487,52.7564,52.7564,34182.0
2022-01-04 13:20:00,57.18,57.21,57.15,57.16,25961.0,52.7657,52.7933,52.738,52.7472,25961.0
2022-01-04 13:25:00,57.17,57.17,57.09,57.11,62943.0,52.7564,52.7564,52.6826,52.7011,62943.0
2022-01-04 13:30:00,57.11,57.25,57.07,57.24,49350.0,52.7011,52.8302,52.6641,52.821,49350.0
2022-01-04 13:35:00,57.24,57.25,57.12,57.22,26985.0,52.821,52.8302,52.7103,52.8026,26985.0
2022-01-04 13:40:00,57.2,57.23,57.11,57.18,42810.0,52.7841,52.8118,52.7011,52.7657,42810.0
2022-01-04 13:45:00,57.17,57.28,57.14,57.27,26671.0,52.7564,52.8579,52.7287,52.8487,26671.0
2022-01-04 13:50:00,57.27,57.27,57.22,57.26,14518.0,52.8487,52.8487,52.8026,52.8395,14518.0
2022-01-04 13:55:00,57.26,57.27,57.23,57.26,22431.0,52.8395,52.8487,52.8118,52.8395,22431.0
2022-01-04 14:00:00,57.27,57.35,57.26,57.34,40786.0,52.8487,52.9225,52.8395,52.9133,40786.0
2022-01-04 14:05:00,57.33,57.39,57.32,57.35,28962.0,52.9041,52.9594,52.8948,52.9225,28962.0
2022-01-04 14:10:00,57.36,57.37,57.34,57.35,16423.0,52.9318,52.941,52.9133,52.9225,16423.0
2022-01-04 14:15:00,57.34,57.34,57.3,57.34,21507.0,52.9133,52.9133,52.8764,52.9133,21507.0
2022-01-04 14:20:00,57.35,57.39,57.34,57.38,28663.0,52.9225,52.9594,52.9133,52.9502,28663.0
2022-01-04 14:25:00,57.38,57.38,57.34,57.38,34459.0,52.9502,52.9502,52.9133,52.9502,34459.0
2022-01-04 14:30:00,57.38,57.41,57.28,57.3,27605.0,52.9502,52.9779,52.8579,52.8764,27605.0
2022-01-04 14:35:00,57.3,57.34,57.29,57.32,35281.0,52.8764,52.9133,52.8672,52.8948,35281.0
2022-01-04 14:40:00,57.31,57.35,57.3,57.33,20863.0,52.8856,52.9225,52.8764,52.9041,20863.0
2022-01-04 14:45:00,57.32,57.32,57.28,57.3,30150.0,52.8948,52.8948,52.8579,52.8764,30150.0
2022-01-04 14:50:00,57.3,57.35,57.28,57.34,39118.0,52.8764,52.9225,52.8579,52.9133,39118.0
2022-01-04 14:55:00,57.33,57.34,57.29,57.33,26901.0,52.9041,52.9133,52.8672,52.9041,26901.0
2022-01-04 15:00:00,57.34,57.36,57.32,57.34,23570.0,52.9133,52.9318,52.8948,52.9133,23570.0
2022-01-04 15:05:00,57.33,57.36,57.31,57.36,29025.0,52.9041,52.9318,52.8856,52.9318,29025.0
2022-01-04 15:10:00,57.36,57.39,57.35,57.37,30830.0,52.9318,52.9594,52.9225,52.941,30830.0
2022-01-04 15:15:00,57.37,57.37,57.33,57.35,29812.0,52.941,52.941,52.9041,52.9225,29812.0
2022-01-04 15:20:00,57.34,57.37,57.32,57.34,39324.0,52.9133,52.941,52.8948,52.9133,39324.0
2022-01-04 15:25:00,57.34,57.37,57.33,57.36,25596.0,52.9133,52.941,52.9041,52.9318,25596.0
2022-01-04 15:30:00,57.36,57.4,57.32,57.4,37194.0,52.9318,52.9687,52.8948,52.9687,37194.0
2022-01-04 15:35:00,57.4,57.4,57.37,57.39,30406.0,52.9687,52.9687,52.941,52.9594,30406.0
2022-01-04 15:40:00,57.39,57.41,57.37,57.4,39293.0,52.9594,52.9779,52.941,52.9687,39293.0
2022-01-04 15:45:00,57.41,57.44,57.38,57.41,77755.0,52.9779,53.0056,52.9502,52.9779,77755.0
2022-01-04 15:50:00,57.42,57.43,57.29,57.29,85630.0,52.9871,52.9964,52.8672,52.8672,85630.0
2022-01-04 15:55:00,57.3,57.32,57.26,57.26,150315.0,52.8764,52.8948,52.8395,52.8395,150315.0
2022-01-05 09:30:00,57.25,57.51,57.19,57.48,143604.0,52.8302,53.0702,52.7749,53.0425,143604.0
2022-01-05 09:35:00,57.48,57.6,57.41,57.43,54789.0,53.0425,53.1532,52.9779,52.9964,54789.0
2022-01-05 09:40:00,57.42,57.49,57.41,57.48,55351.0,52.9871,53.0517,52.9779,53.0425,55351.0
2022-01-05 09:45:00,57.48,57.54,57.43,57.44,43435.0,53.0425,53.0979,52.9964,53.0056,43435.0
2022-01-05 09:50:00,57.44,57.54,57.43,57.53,62912.0,53.0056,53.0979,52.9964,53.0886,62912.0
2022-01-05 09:55:00,57.53,57.57,57.49,57.52,34658.0,53.0886,53.1255,53.0517,53.0794,34658.0
2022-01-05 10:00:00,57.51,57.65,57.51,57.59,38907.0,53.0702,53.1994,53.0702,53.144,38907.0
2022-01-05 10:05:00,57.6,57.6,57.48,57.51,21651.0,53.1532,53.1532,53.0425,53.0702,21651.0
2022-01-05 10:10:00,57.51,57.58,57.49,57.55,18025.0,53.0702,53.1348,53.0517,53.1071,18025.0
2022-01-05 10:15:00,57.55,57.67,57.52,57.65,30654.0,53.1071,53.2178,53.0794,53.1994,30654.0
2022-01-05 10:20:00,57.64,57.65,57.56,57.58,51564.0,53.1901,53.1994,53.1163,53.1348,51564.0
2022-01-05 10:25:00,57.58,57.63,57.54,57.56,76029.0,53.1348,53.1809,53.0979,53.1163,76029.0
2022-01-05 10:30:00,57.56,57.57,57.48,57.51,21732.0,53.1163,53.1255,53.0425,53.0702,21732.0
2022-01-05 10:35:00,57.52,57.59,57.52,57.56,32784.0,53.0794,53.144,53.0794,53.1163,32784.0
2022-01-05 10:40:00,57.55,57.6,57.54,57.6,75732.0,53.1071,53.1532,53.0979,53.1532,75732.0
2022-01-05 10:45:00,57.58,57.62,57.55,57.56,49172.0,53.1348,53.1717,53.1071,53.1163,49172.0
2022-01-05 10:50:00,57.56,57.64,57.56,57.6,59366.0,53.1163,53.1901,53.1163,53.1532,59366.0
2022-01-05 10:55:00,57.6,57.6,57.48,57.48,41512.0,53.1532,53.1532,53.0425,53.0425,41512.0
2022-01-05 11:00:00,57.48,57.52,57.46,57.52,17176.0,53.0425,53.0794,53.024,53.0794,17176.0
2022-01-05 11:05:00,57.52,57.54,57.49,57.51,10462.0,53.0794,53.0979,53.0517,53.0702,10462.0
2022-01-05 11:10:00,57.51,57.52,57.47,57.48,12263.0,53.0702,53.0794,53.0333,53.0425,12263.0
2022-01-05 11:15:00,57.48,57.52,57.45,57.52,59694.0,53.0425,53.0794,53.0148,53.0794,59694.0
2022-01-05 11:20:00,57.51,57.54,57.47,57.53,29298.0,53.0702,53.0979,53.0333,53.0886,29298.0
2022-01-05 11:25:00,57.54,57.55,57.48,57.51,16916.0,53.0979,53.1071,53.0425,53.0702,16916.0
2022-01-05 11:30:00,57.51,57.57,57.46,57.52,46902.0,53.0702,53.1255,53.024,53.0794,46902.0
2022-01-05 11:35:00,57.51,57.54,57.48,57.53,25317.0,53.0702,53.0979,53.0425,53.0886,25317.0
2022-01-05 11:40:00,57.54,57.59,57.52,57.58,7047.0,53.0979,53.144,53.0794,53.1348,7047.0
2022-01-05 11:45:00,57.58,57.58,57.46,57.47,34663.0,53.1348,53.1348,53.024,53.0333,34663.0
2022-01-05 11:50:00,57.47,57.49,57.43,57.45,8758.0,53.0333,53.0517,52.9964,53.0148,8758.0
2022-01-05 11:55:00,57.44,57.44,57.38,57.4,25097.0,53.0056,53.0056,52.9502,52.9687,25097.0
2022-01-05 12:00:00,57.4,57.41,57.36,57.39,6198.0,52.9687,52.9779,52.9318,52.9594,6198.0
2022-01-05 12:05:00,57.39,57.42,57.37,57.42,13322.0,52.9594,52.9871,52.941,52.9871,13322.0
2022-01-05 12:10:00,57.42,57.5,57.41,57.48,7551.0,52.9871,53.0609,52.9779,53.0425,7551.0
2022-01-05 12:15:00,57.49,57.52,57.45,57.52,9274.0,53.0517,53.0794,53.0148,53.0794,9274.0
2022-01-05 12:20:00,57.51,57.6,57.51,57.59,18886.0,53.0702,53.1532,53.0702,53.144,18886.0
2022-01-05 12:25:00,57.59,57.68,57.58,57.66,32789.0,53.144,53.2271,53.1348,53.2086,32789.0
2022-01-05 12:30:00,57.66,57.73,57.65,57.68,16496.0,53.2086,53.2732,53.1994,53.2271,16496.0
2022-01-05 12:35:00,57.66,57.72,57.62,57.66,138601.0,53.2086,53.264,53.1717,53.2086,138601.0
2022-01-05 12:40:00,57.65,57.66,57.65,57.66,63116.0,53.1994,53.2086,53.1994,53.2086,63116.0
2022-01-05 12:45:00,57.66,57.7,57.58,57.6,36299.0,53.2086,53.2455,53.1348,53.1532,36299.0
2022-01-05 12:50:00,57.6,57.63,57.55,57.61,33219.0,53.1532,53.1809,53.1071,53.1625,33219.0
2022-01-05 12:55:00,57.61,57.62,57.59,57.61,30938.0,53.1625,53.1717,53.144,53.1625,30938.0
2022-01-05 13:00:00,57.6,57.62,57.6,57.61,35220.0,53.1532,53.1717,53.1532,53.1625,35220.0
2022-01-05 13:05:00,57.61,57.68,57.6,57.63,41858.0,53.1625,53.2271,53.1532,53.1809,41858.0
2022-01-05 13:10:00,57.63,57.69,57.63,57.64,33179.0,53.1809,53.2363,53.1809,53.1901,33179.0
2022-01-05 13:15:00,57.64,57.65,57.6,57.62,20958.0,53.1901,53.1994,53.1532,53.1717,20958.0
2022-01-05 13:20:00,57.61,57.61,57.57,57.58,13269.0,53.1625,53.1625,53.1255,53.1348,13269.0
2022-01-05 13:25:00,57.58,57.62,57.57,57.62,21221.0,53.1348,53.1717,53.1255,53.1717,21221.0
2022-01-05 13:30:00,57.61,57.62,57.59,57.6,22314.0,53.1625,53.1717,53.144,53.1532,22314.0
2022-01-05 13:35:00,57.6,57.67,57.6,57.64,17959.0,53.1532,53.2178,53.1532,53.1901,17959.0
2022-01-05 13:40:00,57.64,57.68,57.64,57.68,8517.0,53.1901,53.2271,53.1901,53.2271,8517.0
2022-01-05 13:45:00,57.68,57.72,57.67,57.69,31920.0,53.2271,53.264,53.2178,53.2363,31920.0
2022-01-05 13:50:00,57.7,57.71,57.66,57.67,11435.0,53.2455,53.2547,53.2086,53.2178,11435.0
2022-01-05 13:55:00,57.67,57.67,57.63,57.65,5422.0,53.2178,53.2178,53.1809,53.1994,5422.0
2022-01-05 14:00:00,57.63,57.71,57.6,57.61,28046.0,53.1809,53.2547,53.1532,53.1625,28046.0
2022-01-05 14:05:00,57.63,57.65,57.49,57.52,50539.0,53.1809,53.1994,53.0517,53.0794,50539.0
2022-01-05 14:10:00,57.52,57.52,57.37,57.41,48616.0,53.0794,53.0794,52.941,52.9779,48616.0
2022-01-05 14:15:00,57.41,57.42,57.36,57.38,23061.0,52.9779,52.9871,52.9318,52.9502,23061.0
2022-01-05 14:20:00,57.38,57.43,57.38,57.4,14893.0,52.9502,52.9964,52.9502,52.9687,14893.0
2022-01-05 14:25:00,57.41,57.44,57.39,57.4,27512.0,52.9779,53.0056,52.9594,52.9687,27512.0
2022-01-05 14:30:00,57.41,57.43,57.34,57.35,50210.0,52.9779,52.9964,52.9133,52.9225,50210.0
2022-01-05 14:35:00,57.35,57.36,57.3,57.33,15337.0,52.9225,52.9318,52.8764,52.9041,15337.0
2022-01-05 14:40:00,57.33,57.33,57.25,57.26,12729.0,52.9041,52.9041,52.8302,52.8395,12729.0
2022-01-05 14:45:00,57.27,57.27,57.23,57.27,20526.0,52.8487,52.8487,52.8118,52.8487,20526.0
2022-01-05 14:50:00,57.27,57.32,57.25,57.28,19287.0,52.8487,52.8948,52.8302,52.8579,19287.0
2022-01-05 14:55:00,57.29,57.29,57.24,57.27,12570.0,52.8672,52.8672,52.821,52.8487,12570.0
2022-01-05 15:00:00,57.27,57.27,57.17,57.17,17145.0,52.8487,52.8487,52.7564,52.7564,17145.0
2022-01-05 15:05:00,57.18,57.19,57.12,57.17,21093.0,52.7657,52.7749,52.7103,52.7564,21093.0
2022-01-05 15:10:00,57.16,57.2,57.12,57.13,62205.0,52.7472,52.7841,52.7103,52.7195,62205.0
2022-01-05 15:15:00,57.13,57.14,57.08,57.1,17205.0,52.7195,52.7287,52.6734,52.6918,17205.0
2022-01-05 15:20:00,57.11,57.13,57.08,57.11,24901.0,52.7011,52.7195,52.6734,52.7011,24901.0
2022-01-05 15:25:00,57.11,57.14,57.07,57.08,33093.0,52.7011,52.7287,52.6641,52.6734,33093.0
2022-01-05 15:30:00,57.08,57.11,57.0,57.1,77075.0,52.6734,52.7011,52.5995,52.6918,77075.0
2022-01-05 15:35:00,57.1,57.31,57.08,57.13,156856.0,52.6918,52.8856,52.6734,52.7195,156856.0
2022-01-05 15:40:00,57.13,57.17,57.06,57.07,33963.0,52.7195,52.7564,52.6549,52.6641,33963.0
2022-01-05 15:45:00,57.07,57.08,57.0,57.0,42302.0,52.6641,52.6734,52.5995,52.5995,42302.0
2022-01-05 15:50:00,57.0,57.03,56.95,56.97,55920.0,52.5995,52.6272,52.5534,52.5719,55920.0
2022-01-05 15:55:00,56.97,57.0,56.85,56.86,244411.0,52.5719,52.5995,52.4611,52.4704,244411.0
2022-01-06 09:30:00,56.81,56.89,56.62,56.89,161255.0,52.4242,52.498,52.2489,52.498,161255.0
2022-01-06 09:35:00,56.88,56.99,56.83,56.89,91704.0,52.4888,52.5903,52.4427,52.498,91704.0
2022-01-06 09:40:00,56.88,56.88,56.67,56.7,185248.0,52.4888,52.4888,52.295,52.3227,185248.0
2022-01-06 09:45:00,56.71,56.74,56.65,56.67,81266.0,52.3319,52.3596,52.2766,52.295,81266.0
2022-01-06 09:50:00,56.66,56.71,56.57,56.58,62216.0,52.2858,52.3319,52.2027,52.212,62216.0
2022-01-06 09:55:00,56.58,56.63,56.52,56.54,49755.0,52.212,52.2581,52.1566,52.1751,49755.0
2022-01-06 10:00:00,56.55,56.57,56.38,56.44,113350.0,52.1843,52.2027,52.0274,52.0828,113350.0
2022-01-06 10:05:00,56.44,56.44,56.29,56.3,77791.0,52.0828,52.0828,51.9444,51.9536,77791.0
2022-01-06 10:10:00,56.3,56.34,56.23,56.28,63182.0,51.9536,51.9905,51.889,51.9351,63182.0
2022-01-06 10:15:00,56.28,56.33,56.25,56.28,116239.0,51.9351,51.9813,51.9075,51.9351,116239.0
2022-01-06 10:20:00,56.28,56.3,56.16,56.18,201123.0,51.9351,51.9536,51.8244,51.8429,201123.0
2022-01-06 10:25:00,56.18,56.26,56.11,56.13,133799.0,51.8429,51.9167,51.7783,51.7967,133799.0
2022-01-06 10:30:00,56.13,56.21,56.1,56.16,114809.0,51.7967,51.8705,51.769,51.8244,114809.0
2022-01-06 10:35:00,56.16,56.37,56.16,56.35,94292.0,51.8244,52.0182,51.8244,51.9997,94292.0
2022-01-06 10:40:00,56.36,56.37,56.22,56.23,61339.0,52.009,52.0182,51.8798,51.889,61339.0
2022-01-06 10:45:00,56.23,56.35,56.22,56.3,58284.0,51.889,51.9997,51.8798,51.9536,58284.0
2022-01-06 10:50:00,56.3,56.38,56.26,56.35,69431.0,51.9536,52.0274,51.9167,51.9997,69431.0
2022-01-06 10:55:00,56.35,56.45,56.3,56.37,62822.0,51.9997,52.092,51.9536,52.0182,62822.0
2022-01-06 11:00:00,56.38,56.39,56.3,56.3,43516.0,52.0274,52.0366,51.9536,51.9536,43516.0
2022-01-06 11:05:00,56.31,56.45,56.31,56.42,34081.0,51.9628,52.092,51.9628,52.0643,34081.0
2022-01-06 11:10:00,56.42,56.45,56.41,56.44,43059.0,52.0643,52.092,52.0551,52.0828,43059.0
2022-01-06 11:15:00,56.44,56.52,56.43,56.46,63742.0,52.0828,52.1566,52.0736,52.1012,63742.0
2022-01-06 11:20:00,56.47,56.63,56.47,56.61,73510.0,52.1105,52.2581,52.1105,52.2397,73510.0
2022-01-06 11:25:00,56.62,56.65,56.53,56.53,92482.0,52.2489,52.2766,52.1658,52.1658,92482.0
2022-01-06 11:30:00,56.54,56.7,56.54,56.68,127673.0,52.1751,52.3227,52.1751,52.3043,127673.0
2022-01-06 11:35:00,56.67,56.73,56.65,56.67,30105.0,52.295,52.3504,52.2766,52.295,30105.0
2022-01-06 11:40:00,56.66,56.8,56.65,56.76,32510.0,52.2858,52.415,52.2766,52.3781,32510.0
2022-01-06 11:45:00,56.75,56.8,56.69,56.7,30286.0,52.3689,52.415,52.3135,52.3227,30286.0
2022-01-06 11:50:00,56.7,56.75,56.69,56.75,12927.0,52.3227,52.3689,52.3135,52.3689,12927.0
2022-01-06 11:55:00,56.74,56.82,56.73,56.82,17055.0,52.3596,52.4334,52.3504,52.4334,17055.0
2022-01-06 12:00:00,56.82,56.85,56.8,56.84,17540.0,52.4334,52.4611,52.415,52.4519,17540.0
2022-01-06 12:05:00,56.84,56.94,56.83,56.94,19673.0,52.4519,52.5442,52.4427,52.5442,19673.0
2022-01-06 12:10:00,56.93,56.95,56.89,56.95,25619.0,52.535,52.5534,52.498,52.5534,25619.0
2022-01-06 12:15:00,56.94,56.95,56.91,56.93,36398.0,52.5442,52.5534,52.5165,52.535,36398.0
2022-01-06 12:20:00,56.93,57.0,56.92,56.98,40619.0,52.535,52.5995,52.5257,52.5811,40619.0
2022-01-06 12:25:00,56.98,57.04,56.97,57.01,31547.0,52.5811,52.6365,52.5719,52.6088,31547.0
2022-01-06 12:30:00,57.0,57.01,56.95,57.01,26337.0,52.5995,52.6088,52.5534,52.6088,26337.0
2022-01-06 12:35:00,57.01,57.02,56.95,56.98,31731.0,52.6088,52.618,52.5534,52.5811,31731.0
2022-01-06 12:40:00,56.98,57.0,56.94,56.98,21509.0,52.5811,52.5995,52.5442,52.5811,21509.0
2022-01-06 12:45:00,56.98,57.0,56.89,56.89,52973.0,52.5811,52.5995,52.498,52.498,52973.0
2022-01-06 12:50:00,56.89,56.9,56.88,56.89,11901.0,52.498,52.5073,52.4888,52.498,11901.0
2022-01-06 12:55:00,56.89,56.92,56.86,56.9,67386.0,52.498,52.5257,52.4704,52.5073,67386.0
2022-01-06 13:00:00,56.9,56.93,56.88,56.91,30711.0,52.5073,52.535,52.4888,52.5165,30711.0
2022-01-06 13:05:00,56.91,56.91,56.88,56.89,20709.0,52.5165,52.5165,52.4888,52.498,20709.0
2022-01-06 13:10:00,56.89,56.91,56.87,56.9,17916.0,52.498,52.5165,52.4796,52.5073,17916.0
2022-01-06 13:15:00,56.9,56.91,56.84,56.89,57753.0,52.5073,52.5165,52.4519,52.498,57753.0
2022-01-06 13:20:00,56.89,56.89,56.84,56.84,120394.0,52.498,52.498,52.4519,52.4519,120394.0
2022-01-06 13:25:00,56.84,56.85,56.8,56.83,52688.0,52.4519,52.4611,52.415,52.4427,52688.0
2022-01-06 13:30:00,56.83,56.87,56.79,56.84,40261.0,52.4427,52.4796,52.4058,52.4519,40261.0
2022-01-06 13:35:00,56.83,56.84,56.78,56.78,17201.0,52.4427,52.4519,52.3965,52.3965,17201.0
2022-01-06 13:40:00,56.79,56.83,56.78,56.8,31211.0,52.4058,52.4427,52.3965,52.415,31211.0
2022-01-06 13:45:00,56.8,56.81,56.77,56.79,30888.0,52.415,52.4242,52.3873,52.4058,30888.0
2022-01-06 13:50:00,56.78,56.78,56.73,56.74,52451.0,52.3965,52.3965,52.3504,52.3596,52451.0
2022-01-06 13:55:00,56.74,56.81,56.74,56.79,21037.0,52.3596,52.4242,52.3596,52.4058,21037.0
2022-01-06 14:00:00,56.79,56.87,56.77,56.86,33280.0,52.4058,52.4796,52.3873,52.4704,33280.0
2022-01-06 14:05:00,56.85,56.87,56.79,56.79,54569.0,52.4611,52.4796,52.4058,52.4058,54569.0
2022-01-06 14:10:00,56.79,56.85,56.78,56.8,31940.0,52.4058,52.4611,52.3965,52.415,31940.0
2022-01-06 14:15:00,56.8,56.82,56.77,56.78,27818.0,52.415,52.4334,52.3873,52.3965,27818.0
2022-01-06 14:20:00,56.78,56.79,56.76,56.79,19888.0,52.3965,52.4058,52.3781,52.4058,19888.0
2022-01-06 14:25:00,56.78,56.82,56.78,56.8,27866.0,52.3965,52.4334,52.3965,52.415,27866.0
2022-01-06 14:30:00,56.8,56.85,56.79,56.85,37870.0,52.415,52.4611,52.4058,52.4611,37870.0
2022-01-06 14:35:00,56.85,56.91,56.85,56.9,32433.0,52.4611,52.5165,52.4611,52.5073,32433.0
2022-01-06 14:40:00,56.89,56.92,56.87,56.9,44210.0,52.498,52.5257,52.4796,52.5073,44210.0
2022-01-06 14:45:00,56.91,56.94,56.86,56.87,165635.0,52.5165,52.5442,52.4704,52.4796,165635.0
2022-01-06 14:50:00,56.86,56.87,56.81,56.83,34321.0,52.4704,52.4796,52.4242,52.4427,34321.0
2022-01-06 14:55:00,56.83,56.87,56.82,56.85,15485.0,52.4427,52.4796,52.4334,52.4611,15485.0
2022-01-06 15:00:00,56.85,56.86,56.82,56.86,54259.0,52.4611,52.4704,52.4334,52.4704,54259.0
2022-01-06 15:05:00,56.86,56.88,56.81,56.87,45964.0,52.4704,52.4888,52.4242,52.4796,45964.0
2022-01-06 15:10:00,56.87,56.93,56.87,56.88,38760.0,52.4796,52.535,52.4796,52.4888,38760.0
2022-01-06 15:15:00,56.88,56.89,56.79,56.86,55623.0,52.4888,52.498,52.4058,52.4704,55623.0
2022-01-06 15:20:00,56.86,56.86,56.81,56.86,47352.0,52.4704,52.4704,52.4242,52.4704,47352.0
2022-01-06 15:25:00,56.86,56.88,56.84,56.86,32152.0,52.4704,52.4888,52.4519,52.4704,32152.0
2022-01-06 15:30:00,56.86,56.88,56.8,56.82,49922.0,52.4704,52.4888,52.415,52.4334,49922.0
2022-01-06 15:35:00,56.82,56.85,56.79,56.8,44490.0,52.4334,52.4611,52.4058,52.415,44490.0
2022-01-06 15:40:00,56.8,56.86,56.79,56.83,37032.0,52.415,52.4704,52.4058,52.4427,37032.0
2022-01-06 15:45:00,56.82,56.84,56.77,56.78,127580.0,52.4334,52.4519,52.3873,52.3965,127580.0
2022-01-06 15:50:00,56.77,56.77,56.72,56.73,88361.0,52.3873,52.3873,52.3412,52.3504,88361.0
2022-01-06 15:55:00,56.73,56.75,56.63,56.65,318308.0,52.3504,52.3689,52.2581,52.2766,318308.0
2022-01-07 09:30:00,56.65,56.83,56.62,56.76,97834.0,52.2766,52.4427,52.2489,52.3781,97834.0
2022-01-07 09:35:00,56.75,56.8,56.57,56.57,39511.0,52.3689,52.415,52.2027,52.2027,39511.0
2022-01-07 09:40:00,56.58,56.74,56.53,56.71,66830.0,52.212,52.3596,52.1658,52.3319,66830.0
2022-01-07 09:45:00,56.71,56.8,56.68,56.8,39596.0,52.3319,52.415,52.3043,52.415,39596.0
2022-01-07 09:50:00,56.8,56.88,56.77,56.78,75459.0,52.415,52.4888,52.3873,52.3965,75459.0
2022-01-07 09:55:00,56.76,56.83,56.74,56.83,59137.0,52.3781,52.4427,52.3596,52.4427,59137.0
2022-01-07 10:00:00,56.83,56.85,56.74,56.75,56494.0,52.4427,52.4611,52.3596,52.3689,56494.0
2022-01-07 10:05:00,56.73,56.83,56.7,56.83,58471.0,52.3504,52.4427,52.3227,52.4427,58471.0
2022-01-07 10:10:00,56.82,56.91,56.78,56.8,80719.0,52.4334,52.5165,52.3965,52.415,80719.0
2022-01-07 10:15:00,56.8,56.93,56.8,56.88,60273.0,52.415,52.535,52.415,52.4888,60273.0
2022-01-07 10:20:00,56.88,56.95,56.86,56.93,50401.0,52.4888,52.5534,52.4704,52.535,50401.0
2022-01-07 10:25:00,56.92,56.94,56.85,56.9,37322.0,52.5257,52.5442,52.4611,52.5073,37322.0
2022-01-07 10:30:00,56.9,56.91,56.86,56.86,33456.0,52.5073,52.5165,52.4704,52.4704,33456.0
2022-01-07 10:35:00,56.87,56.93,56.86,56.9,58144.0,52.4796,52.535,52.4704,52.5073,58144.0
2022-01-07 10:40:00,56.91,56.93,56.85,56.87,68009.0,52.5165,52.535,52.4611,52.4796,68009.0
2022-01-07 10:45:00,56.87,56.96,56.86,56.95,65009.0,52.4796,52.5626,52.4704,52.5534,65009.0
2022-01-07 10:50:00,56.94,56.95,56.88,56.9,46645.0,52.5442,52.5534,52.4888,52.5073,46645.0
2022-01-07 10:55:00,56.88,56.92,56.83,56.9,69768.0,52.4888,52.5257,52.4427,52.5073,69768.0
2022-01-07 11:00:00,56.9,56.94,56.87,56.94,76060.0,52.5073,52.5442,52.4796,52.5442,76060.0
2022-01-07 11:05:00,56.94,56.96,56.93,56.96,90523.0,52.5442,52.5626,52.535,52.5626,90523.0
2022-01-07 11:10:00,56.95,57.01,56.92,57.0,33673.0,52.5534,52.6088,52.5257,52.5995,33673.0
2022-01-07 11:15:00,57.01,57.07,56.99,57.03,60163.0,52.6088,52.6641,52.5903,52.6272,60163.0
2022-01-07 11:20:00,57.01,57.05,56.99,57.05,42024.0,52.6088,52.6457,52.5903,52.6457,42024.0
2022-01-07 11:25:00,57.04,57.15,57.04,57.13,34857.0,52.6365,52.738,52.6365,52.7195,34857.0
2022-01-07 11:30:00,57.12,57.23,57.09,57.13,132250.0,52.7103,52.8118,52.6826,52.7195,132250.0
2022-01-07 11:35:00,57.14,57.31,57.14,57.23,44007.0,52.7287,52.8856,52.7287,52.8118,44007.0
2022-01-07 11:40:00,57.21,57.29,57.19,57.27,22628.0,52.7933,52.8672,52.7749,52.8487,22628.0
2022-01-07 11:45:00,57.27,57.29,57.22,57.26,29292.0,52.8487,52.8672,52.8026,52.8395,29292.0
2022-01-07 11:50:00,57.27,57.36,57.27,57.33,23721.0,52.8487,52.9318,52.8487,52.9041,23721.0
2022-01-07 11:55:00,57.34,57.36,57.31,57.33,20770.0,52.9133,52.9318,52.8856,52.9041,20770.0
2022-01-07 12:00:00,57.33,57.36,57.31,57.33,10678.0,52.9041,52.9318,52.8856,52.9041,10678.0
2022-01-07 12:05:00,57.33,57.36,57.3,57.35,25483.0,52.9041,52.9318,52.8764,52.9225,25483.0
2022-01-07 12:10:00,57.35,57.42,57.34,57.37,29268.0,52.9225,52.9871,52.9133,52.941,29268.0
2022-01-07 12:15:00,57.37,57.39,57.32,57.34,38250.0,52.941,52.9594,52.8948,52.9133,38250.0
2022-01-07 12:20:00,57.34,57.37,57.31,57.34,22169.0,52.9133,52.941,52.8856,52.9133,22169.0
2022-01-07 12:25:00,57.34,57.35,57.21,57.3,44809.0,52.9133,52.9225,52.7933,52.8764,44809.0
2022-01-07 12:30:00,57.3,57.31,57.26,57.29,11663.0,52.8764,52.8856,52.8395,52.8672,11663.0
2022-01-07 12:35:00,57.29,57.32,57.25,57.29,18262.0,52.8672,52.8948,52.8302,52.8672,18262.0
2022-01-07 12:40:00,57.29,57.34,57.28,57.31,25335.0,52.8672,52.9133,52.8579,52.8856,25335.0
2022-01-07 12:45:00,57.32,57.36,57.31,57.35,39991.0,52.8948,52.9318,52.8856,52.9225,39991.0
2022-01-07 12:50:00,57.36,57.42,57.36,57.39,39030.0,52.9318,52.9871,52.9318,52.9594,39030.0
2022-01-07 12:55:00,57.39,57.41,57.33,57.39,31135.0,52.9594,52.9779,52.9041,52.9594,31135.0
2022-01-07 13:00:00,57.38,57.41,57.35,57.36,24855.0,52.9502,52.9779,52.9225,52.9318,24855.0
2022-01-07 13:05:00,57.36,57.39,57.35,57.36,18779.0,52.9318,52.9594,52.9225,52.9318,18779.0
2022-01-07 13:10:00,57.35,57.38,57.34,57.38,23226.0,52.9225,52.9502,52.9133,52.9502,23226.0
2022-01-07 13:15:00,57.38,57.46,57.36,57.43,35319.0,52.9502,53.024,52.9318,52.9964,35319.0
2022-01-07 13:20:00,57.44,57.44,57.36,57.4,22019.0,53.0056,53.0056,52.9318,52.9687,22019.0
2022-01-07 13:25:00,57.41,57.45,57.4,57.43,21295.0,52.9779,53.0148,52.9687,52.9964,21295.0
2022-01-07 13:30:00,57.43,57.49,57.43,57.46,35917.0,52.9964,53.0517,52.9964,53.024,35917.0
2022-01-07 13:35:00,57.47,57.47,57.42,57.45,22259.0,53.0333,53.0333,52.9871,53.0148,22259.0
2022-01-07 13:40:00,57.44,57.45,57.4,57.41,39791.0,53.0056,53.0148,52.9687,52.9779,39791.0
2022-01-07 13:45:00,57.42,57.47,57.38,57.45,53518.0,52.9871,53.0333,52.9502,53.0148,53518.0
2022-01-07 13:50:00,57.45,57.48,57.41,57.46,49407.0,53.0148,53.0425,52.9779,53.024,49407.0
2022-01-07 13:55:00,57.45,57.47,57.43,57.45,23289.0,53.0148,53.0333,52.9964,53.0148,23289.0
2022-01-07 14:00:00,57.45,57.47,57.44,57.46,26730.0,53.0148,53.0333,53.0056,53.024,26730.0
2022-01-07 14:05:00,57.46,57.46,57.4,57.43,55315.0,53.024,53.024,52.9687,52.9964,55315.0
2022-01-07 14:10:00,57.43,57.47,57.41,57.45,36155.0,52.9964,53.0333,52.9779,53.0148,36155.0
2022-01-07 14:15:00,57.44,57.48,57.44,57.45,15986.0,53.0056,53.0425,53.0056,53.0148,15986.0
2022-01-07 14:20:00,57.45,57.47,57.43,57.46,32828.0,53.0148,53.0333,52.9964,53.024,32828.0
2022-01-07 14:25:00,57.46,57.5,57.46,57.5,13475.0,53.024,53.0609,53.024,53.0609,13475.0
2022-01-07 14:30:00,57.49,57.5,57.46,57.47,22461.0,53.0517,53.0609,53.024,53.0333,22461.0
2022-01-07 14:35:00,57.48,57.55,57.47,57.52,31500.0,53.0425,53.1071,53.0333,53.0794,31500.0
2022-01-07 14:40:00,57.52,57.55,57.48,57.48,44411.0,53.0794,53.1071,53.0425,53.0425,44411.0
2022-01-07 14:45:00,57.49,57.51,57.43,57.45,30347.0,53.0517,53.0702,52.9964,53.0148,30347.0
2022-01-07 14:50:00,57.45,57.48,57.44,57.47,16635.0,53.0148,53.0425,53.0056,53.0333,16635.0
2022-01-07 14:55:00,57.47,57.49,57.46,57.48,18340.0,53.0333,53.0517,53.024,53.0425,18340.0
2022-01-07 15:00:00,57.48,57.5,57.45,57.48,38891.0,53.0425,53.0609,53.0148,53.0425,38891.0
2022-01-07 15:05:00,57.48,57.49,57.42,57.43,23757.0,53.0425,53.0517,52.9871,52.9964,23757.0
2022-01-07 15:10:00,57.42,57.45,57.41,57.44,25477.0,52.9871,53.0148,52.9779,53.0056,25477.0
2022-01-07 15:15:00,57.43,57.44,57.4,57.41,35295.0,52.9964,53.0056,52.9687,52.9779,35295.0
2022-01-07 15:20:00,57.41,57.41,57.37,57.39,54573.0,52.9779,52.9779,52.941,52.9594,54573.0
2022-01-07 15:25:00,57.39,57.42,57.36,57.42,41995.0,52.9594,52.9871,52.9318,52.9871,41995.0
2022-01-07 15:30:00,57.41,57.44,57.38,57.44,66718.0,52.9779,53.0056,52.9502,53.0056,66718.0
2022-01-07 15:35:00,57.44,57.46,57.41,57.45,70148.0,53.0056,53.024,52.9779,53.0148,70148.0
2022-01-07 15:40:00,57.45,57.47,57.43,57.46,104357.0,53.0148,53.0333,52.9964,53.024,104357.0
2022-01-07 15:45:00,57.47,57.5,57.44,57.47,96359.0,53.0333,53.0609,53.0056,53.0333,96359.0
2022-01-07 15:50:00,57.46,57.5,57.42,57.44,120137.0,53.024,53.0609,52.9871,53.0056,120137.0
2022-01-07 15:55:00,57.44,57.51,57.43,57.5,233425.0,53.0056,53.0702,52.9964,53.0609,233425.0
2022-01-10 09:30:00,56.76,56.79,56.52,56.53,235532.0,52.3781,52.4058,52.1566,52.1658,235532.0
2022-01-10 09:35:00,56.52,56.62,56.47,56.6,53120.0,52.1566,52.2489,52.1105,52.2304,53120.0
2022-01-10 09:40:00,56.61,56.79,56.59,56.69,84148.0,52.2397,52.4058,52.2212,52.3135,84148.0
2022-01-10 09:45:00,56.68,56.84,56.66,56.82,92018.0,52.3043,52.4519,52.2858,52.4334,92018.0
2022-01-10 09:50:00,56.83,56.95,56.75,56.86,98588.0,52.4427,52.5534,52.3689,52.4704,98588.0
2022-01-10 09:55:00,56.86,56.99,56.86,56.94,62252.0,52.4704,52.5903,52.4704,52.5442,62252.0
2022-01-10 10:00:00,56.94,56.95,56.8,56.85,87898.0,52.5442,52.5534,52.415,52.4611,87898.0
2022-01-10 10:05:00,56.84,56.91,56.8,56.81,51835.0,52.4519,52.5165,52.415,52.4242,51835.0
2022-01-10 10:10:00,56.8,56.89,56.78,56.8,55330.0,52.415,52.498,52.3965,52.415,55330.0
2022-01-10 10:15:00,56.8,56.87,56.8,56.81,27943.0,52.415,52.4796,52.415,52.4242,27943.0
2022-01-10 10:20:00,56.82,56.87,56.79,56.82,42269.0,52.4334,52.4796,52.4058,52.4334,42269.0
2022-01-10 10:25:00,56.81,56.86,56.78,56.82,56811.0,52.4242,52.4704,52.3965,52.4334,56811.0
2022-01-10 10:30:00,56.81,56.85,56.77,56.84,72796.0,52.4242,52.4611,52.3873,52.4519,72796.0
2022-01-10 10:35:00,56.84,56.86,56.72,56.78,38926.0,52.4519,52.4704,52.3412,52.3965,38926.0
2022-01-10 10:40:00,56.78,56.79,56.68,56.7,28095.0,52.3965,52.4058,52.3043,52.3227,28095.0
2022-01-10 10:45:00,56.7,56.71,56.55,56.56,29240.0,52.3227,52.3319,52.1843,52.1935,29240.0
2022-01-10 10:50:00,56.55,56.56,56.53,56.54,47252.0,52.1843,52.1935,52.1658,52.1751,47252.0
2022-01-10 10:55:00,56.55,56.56,56.48,56.52,30006.0,52.1843,52.1935,52.1197,52.1566,30006.0
2022-01-10 11:00:00,56.52,56.57,56.49,56.56,36282.0,52.1566,52.2027,52.1289,52.1935,36282.0
2022-01-10 11:05:00,56.57,56.57,56.51,56.51,17155.0,52.2027,52.2027,52.1474,52.1474,17155.0
2022-01-10 11:10:00,56.5,56.55,56.49,56.54,27289.0,52.1382,52.1843,52.1289,52.1751,27289.0
2022-01-10 11:15:00,56.54,56.63,56.53,56.59,25213.0,52.1751,52.2581,52.1658,52.2212,25213.0
2022-01-10 11:20:00,56.59,56.64,56.58,56.58,72278.0,52.2212,52.2673,52.212,52.212,72278.0
2022-01-10 11:25:00,56.58,56.64,56.57,56.62,63189.0,52.212,52.2673,52.2027,52.2489,63189.0
2022-01-10 11:30:00,56.61,56.65,56.53,56.59,46757.0,52.2397,52.2766,52.1658,52.2212,46757.0
2022-01-10 11:35:00,56.6,56.67,56.59,56.65,26805.0,52.2304,52.295,52.2212,52.2766,26805.0
2022-01-10 11:40:00,56.65,56.75,56.63,56.75,46708.0,52.2766,52.3689,52.2581,52.3689,46708.0
2022-01-10 11:45:00,56.74,56.81,56.73,56.8,35236.0,52.3596,52.4242,52.3504,52.415,35236.0
2022-01-10 11:50:00,56.8,56.91,56.79,56.91,21110.0,52.415,52.5165,52.4058,52.5165,21110.0
2022-01-10 11:55:00,56.91,56.98,56.9,56.97,16505.0,52.5165,52.5811,52.5073,52.5719,16505.0
2022-01-10 12:00:00,56.97,56.99,56.93,56.95,23633.0,52.5719,52.5903,52.535,52.5534,23633.0
2022-01-10 12:05:00,56.95,56.97,56.92,56.94,20656.0,52.5534,52.5719,52.5257,52.5442,20656.0
2022-01-10 12:10:00,56.92,56.95,56.88,56.91,16265.0,52.5257,52.5534,52.4888,52.5165,16265.0
2022-01-10 12:15:00,56.92,56.93,56.88,56.89,21027.0,52.5257,52.535,52.4888,52.498,21027.0
2022-01-10 12:20:00,56.88,56.88,56.83,56.86,7176.0,52.4888,52.4888,52.4427,52.4704,7176.0
2022-01-10 12:25:00,56.86,56.93,56.86,56.93,13620.0,52.4704,52.535,52.4704,52.535,13620.0
2022-01-10 12:30:00,56.93,56.94,56.89,56.91,25072.0,52.535,52.5442,52.498,52.5165,25072.0
2022-01-10 12:35:00,56.92,56.96,56.92,56.95,13553.0,52.5257,52.5626,52.5257,52.5534,13553.0
2022-01-10 12:40:00,56.95,56.99,56.94,56.94,15044.0,52.5534,52.5903,52.5442,52.5442,15044.0
2022-01-10 12:45:00,56.95,56.98,56.93,56.94,66214.0,52.5534,52.5811,52.535,52.5442,66214.0
2022-01-10 12:50:00,56.93,57.0,56.93,56.98,22121.0,52.535,52.5995,52.535,52.5811,22121.0
2022-01-10 12:55:00,56.97,56.97,56.91,56.95,8779.0,52.5719,52.5719,52.5165,52.5534,8779.0
2022-01-10 13:00:00,56.96,57.01,56.96,57.0,63322.0,52.5626,52.6088,52.5626,52.5995,63322.0
2022-01-10 13:05:00,56.99,57.03,56.99,57.03,9920.0,52.5903,52.6272,52.5903,52.6272,9920.0
2022-01-10 13:10:00,57.04,57.07,57.02,57.05,15787.0,52.6365,52.6641,52.618,52.6457,15787.0
2022-01-10 13:15:00,57.04,57.08,57.04,57.07,28871.0,52.6365,52.6734,52.6365,52.6641,28871.0
2022-01-10 13:20:00,57.06,57.07,56.98,57.02,31885.0,52.6549,52.6641,52.5811,52.618,31885.0
2022-01-10 13:25:00,57.02,57.03,56.96,57.01,22270.0,52.618,52.6272,52.5626,52.6088,22270.0
2022-01-10 13:30:00,57.01,57.04,57.0,57.04,12334.0,52.6088,52.6365,52.5995,52.6365,12334.0
2022-01-10 13:35:00,57.04,57.05,57.01,57.01,7807.0,52.6365,52.6457,52.6088,52.6088,7807.0
2022-01-10 13:40:00,57.02,57.13,57.02,57.11,19811.0,52.618,52.7195,52.618,52.7011,19811.0
2022-01-10 13:45:00,57.11,57.15,57.07,57.13,15517.0,52.7011,52.738,52.6641,52.7195,15517.0
2022-01-10 13:50:00,57.14,57.17,57.14,57.15,16863.0,52.7287,52.7564,52.7287,52.738,16863.0
2022-01-10 13:55:00,57.16,57.16,57.12,57.15,34969.0,52.7472,52.7472,52.7103,52.738,34969.0
2022-01-10 14:00:00,57.15,57.16,57.12,57.13,40263.0,52.738,52.7472,52.7103,52.7195,40263.0
2022-01-10 14:05:00,57.13,57.2,57.12,57.19,24113.0,52.7195,52.7841,52.7103,52.7749,24113.0
2022-01-10 14:10:00,57.18,57.21,57.18,57.18,10982.0,52.7657,52.7933,52.7657,52.7657,10982.0
2022-01-10 14:15:00,57.18,57.27,57.18,57.26,26751.0,52.7657,52.8487,52.7657,52.8395,26751.0
2022-01-10 14:20:00,57.26,57.3,57.25,57.3,12408.0,52.8395,52.8764,52.8302,52.8764,12408.0
2022-01-10 14:25:00,57.3,57.34,57.27,57.33,25435.0,52.8764,52.9133,52.8487,52.9041,25435.0
2022-01-10 14:30:00,57.33,57.34,57.28,57.33,29664.0,52.9041,52.9133,52.8579,52.9041,29664.0
2022-01-10 14:35:00,57.34,57.36,57.32,57.36,18643.0,52.9133,52.9318,52.8948,52.9318,18643.0
2022-01-10 14:40:00,57.36,57.4,57.35,57.39,27517.0,52.9318,52.9687,52.9225,52.9594,27517.0
2022-01-10 14:45:00,57.39,57.41,57.37,57.38,11294.0,52.9594,52.9779,52.941,52.9502,11294.0
2022-01-10 14:50:00,57.37,57.38,57.34,57.35,26608.0,52.941,52.9502,52.9133,52.9225,26608.0
2022-01-10 14:55:00,57.34,57.42,57.34,57.4,18818.0,52.9133,52.9871,52.9133,52.9687,18818.0
2022-01-10 15:00:00,57.39,57.49,57.39,57.46,59101.0,52.9594,53.0517,52.9594,53.024,59101.0
2022-01-10 15:05:00,57.47,57.47,57.38,57.46,74224.0,53.0333,53.0333,52.9502,53.024,74224.0
2022-01-10 15:10:00,57.47,57.49,57.45,57.48,52145.0,53.0333,53.0517,53.0148,53.0425,52145.0
2022-01-10 15:15:00,57.48,57.63,57.47,57.62,92781.0,53.0425,53.1809,53.0333,53.1717,92781.0
2022-01-10 15:20:00,57.61,57.61,57.53,57.57,100905.0,53.1625,53.1625,53.0886,53.1255,100905.0
2022-01-10 15:25:00,57.57,57.61,57.55,57.61,38352.0,53.1255,53.1625,53.1071,53.1625,38352.0
2022-01-10 15:30:00,57.61,57.66,57.58,57.65,91080.0,53.1625,53.2086,53.1348,53.1994,91080.0
2022-01-10 15:35:00,57.65,57.69,57.63,57.69,57339.0,53.1994,53.2363,53.1809,53.2363,57339.0
2022-01-10 15:40:00,57.69,57.75,57.66,57.72,96112.0,53.2363,53.2916,53.2086,53.264,96112.0
2022-01-10 15:45:00,57.72,57.75,57.69,57.73,80396.0,53.264,53.2916,53.2363,53.2732,80396.0
2022-01-10 15:50:00,57.74,57.9,57.71,57.88,229746.0,53.2824,53.4301,53.2547,53.4116,229746.0
2022-01-10 15:55:00,57.88,57.92,57.83,57.87,353429.0,53.4116,53.4485,53.3655,53.4024,353429.0
2022-01-11 09:30:00,57.14,57.34,57.13,57.25,149915.0,52.7287,52.9133,52.7195,52.8302,149915.0
2022-01-11 09:35:00,57.25,57.29,57.14,57.16,95470.0,52.8302,52.8672,52.7287,52.7472,95470.0
2022-01-11 09:40:00,57.16,57.28,57.11,57.19,113356.0,52.7472,52.8579,52.7011,52.7749,113356.0
2022-01-11 09:45:00,57.18,57.34,57.13,57.34,102678.0,52.7657,52.9133,52.7195,52.9133,102678.0
2022-01-11 09:50:00,57.33,57.58,57.33,57.46,76379.0,52.9041,53.1348,52.9041,53.024,76379.0
2022-01-11 09:55:00,57.47,57.6,57.45,57.6,42926.0,53.0333,53.1532,53.0148,53.1532,42926.0
2022-01-11 10:00:00,57.6,57.65,57.48,57.56,43911.0,53.1532,53.1994,53.0425,53.1163,43911.0
2022-01-11 10:05:00,57.56,57.59,57.52,57.53,24346.0,53.1163,53.144,53.0794,53.0886,24346.0
2022-01-11 10:10:00,57.53,57.74,57.52,57.72,42571.0,53.0886,53.2824,53.0794,53.264,42571.0
2022-01-11 10:15:00,57.73,57.8,57.7,57.72,37031.0,53.2732,53.3378,53.2455,53.264,37031.0
2022-01-11 10:20:00,57.71,57.77,57.67,57.7,43270.0,53.2547,53.3101,53.2178,53.2455,43270.0
2022-01-11 10:25:00,57.68,57.83,57.67,57.78,56166.0,53.2271,53.3655,53.2178,53.3193,56166.0
2022-01-11 10:30:00,57.79,57.84,57.67,57.71,30012.0,53.3286,53.3747,53.2178,53.2547,30012.0
2022-01-11 10:35:00,57.72,57.73,57.62,57.66,63631.0,53.264,53.2732,53.1717,53.2086,63631.0
2022-01-11 10:40:00,57.66,57.67,57.6,57.66,44293.0,53.2086,53.2178,53.1532,53.2086,44293.0
2022-01-11 10:45:00,57.66,57.72,57.65,57.66,26532.0,53.2086,53.264,53.1994,53.2086,26532.0
2022-01-11 10:50:00,57.65,57.68,57.63,57.65,46045.0,53.1994,53.2271,53.1809,53.1994,46045.0
2022-01-11 10:55:00,57.66,57.72,57.65,57.71,39381.0,53.2086,53.264,53.1994,53.2547,39381.0
2022-01-11 11:00:00,57.71,57.73,57.67,57.72,53393.0,53.2547,53.2732,53.2178,53.264,53393.0
2022-01-11 11:05:00,57.72,57.8,57.7,57.71,28938.0,53.264,53.3378,53.2455,53.2547,28938.0
2022-01-11 11:10:00,57.72,57.79,57.72,57.75,17194.0,53.264,53.3286,53.264,53.2916,17194.0
2022-01-11 11:15:00,57.74,57.78,57.7,57.75,24584.0,53.2824,53.3193,53.2455,53.2916,24584.0
2022-01-11 11:20:00,57.77,57.78,57.71,57.77,34035.0,53.3101,53.3193,53.2547,53.3101,34035.0
2022-01-11 11:25:00,57.76,57.78,57.66,57.7,33482.0,53.3009,53.3193,53.2086,53.2455,33482.0
2022-01-11 11:30:00,57.73,57.84,57.73,57.8,36797.0,53.2732,53.3747,53.2732,53.3378,36797.0
2022-01-11 11:35:00,57.8,57.93,57.8,57.87,49766.0,53.3378,53.4578,53.3378,53.4024,49766.0
2022-01-11 11:40:00,57.87,57.92,57.85,57.88,25824.0,53.4024,53.4485,53.3839,53.4116,25824.0
2022-01-11 11:45:00,57.86,57.89,57.83,57.89,36631.0,53.3932,53.4208,53.3655,53.4208,36631.0
2022-01-11 11:50:00,57.89,57.92,57.89,57.91,35545.0,53.4208,53.4485,53.4208,53.4393,35545.0
2022-01-11 11:55:00,57.91,57.98,57.91,57.97,36901.0,53.4393,53.5039,53.4393,53.4947,36901.0
2022-01-11 12:00:00,57.97,57.97,57.89,57.94,26792.0,53.4947,53.4947,53.4208,53.467,26792.0
2022-01-11 12:05:00,57.95,57.97,57.88,57.92,45535.0,53.4762,53.4947,53.4116,53.4485,45535.0
2022-01-11 12:10:00,57.92,57.98,57.91,57.98,19149.0,53.4485,53.5039,53.4393,53.5039,19149.0
2022-01-11 12:15:00,57.98,57.99,57.95,57.98,13998.0,53.5039,53.5131,53.4762,53.5039,13998.0
2022-01-11 12:20:00,57.99,58.02,57.95,57.96,22921.0,53.5131,53.5408,53.4762,53.4854,22921.0
2022-01-11 12:25:00,57.96,57.96,57.89,57.9,14215.0,53.4854,53.4854,53.4208,53.4301,14215.0
2022-01-11 12:30:00,57.91,57.91,57.86,57.88,8684.0,53.4393,53.4393,53.3932,53.4116,8684.0
2022-01-11 12:35:00,57.88,57.91,57.82,57.84,49239.0,53.4116,53.4393,53.3562,53.3747,49239.0
2022-01-11 12:40:00,57.83,57.85,57.76,57.77,47386.0,53.3655,53.3839,53.3009,53.3101,47386.0
2022-01-11 12:45:00,57.78,57.83,57.73,57.8,27452.0,53.3193,53.3655,53.2732,53.3378,27452.0
2022-01-11 12:50:00,57.8,57.8,57.75,57.79,28266.0,53.3378,53.3378,53.2916,53.3286,28266.0
2022-01-11 12:55:00,57.79,57.82,57.78,57.8,9481.0,53.3286,53.3562,53.3193,53.3378,9481.0
2022-01-11 13:00:00,57.79,57.86,57.78,57.85,12245.0,53.3286,53.3932,53.3193,53.3839,12245.0
2022-01-11 13:05:00,57.85,57.91,57.83,57.9,33383.0,53.3839,53.4393,53.3655,53.4301,33383.0
2022-01-11 13:10:00,57.9,57.95,57.88,57.91,27237.0,53.4301,53.4762,53.4116,53.4393,27237.0
2022-01-11 13:15:00,57.91,57.93,57.89,57.9,20549.0,53.4393,53.4578,53.4208,53.4301,20549.0
2022-01-11 13:20:00,57.9,57.95,57.88,57.94,17173.0,53.4301,53.4762,53.4116,53.467,17173.0
2022-01-11 13:25:00,57.94,57.97,57.92,57.94,22318.0,53.467,53.4947,53.4485,53.467,22318.0
2022-01-11 13:30:00,57.95,57.97,57.91,57.92,18184.0,53.4762,53.4947,53.4393,53.4485,18184.0
2022-01-11 13:35:00,57.93,57.96,57.91,57.95,15969.0,53.4578,53.4854,53.4393,53.4762,15969.0
2022-01-11 13:40:00,57.94,57.97,57.93,57.95,17740.0,53.467,53.4947,53.4578,53.4762,17740.0
2022-01-11 13:45:00,57.94,58.0,57.93,57.98,27749.0,53.467,53.5223,53.4578,53.5039,27749.0
2022-01-11 13:50:00,57.99,58.0,57.97,57.99,6972.0,53.5131,53.5223,53.4947,53.5131,6972.0
2022-01-11 13:55:00,57.98,57.99,57.97,57.97,9046.0,53.5039,53.5131,53.4947,53.4947,9046.0
2022-01-11 14:00:00,57.98,57.99,57.93,57.98,18181.0,53.5039,53.5131,53.4578,53.5039,18181.0
2022-01-11 14:05:00,57.98,58.0,57.9,57.93,35429.0,53.5039,53.5223,53.4301,53.4578,35429.0
2022-01-11 14:10:00,57.94,57.97,57.91,57.94,28657.0,53.467,53.4947,53.4393,53.467,28657.0
2022-01-11 14:15:00,57.93,57.96,57.9,57.92,37971.0,53.4578,53.4854,53.4301,53.4485,37971.0
2022-01-11 14:20:00,57.92,57.95,57.9,57.93,28246.0,53.4485,53.4762,53.4301,53.4578,28246.0
2022-01-11 14:25:00,57.93,57.95,57.9,57.94,26266.0,53.4578,53.4762,53.4301,53.467,26266.0
2022-01-11 14:30:00,57.94,57.95,57.89,57.91,26555.0,53.467,53.4762,53.4208,53.4393,26555.0
2022-01-11 14:35:00,57.91,57.96,57.89,57.91,48349.0,53.4393,53.4854,53.4208,53.4393,48349.0
2022-01-11 14:40:00,57.9,57.95,57.88,57.93,33711.0,53.4301,53.4762,53.4116,53.4578,33711.0
2022-01-11 14:45:00,57.93,57.95,57.91,57.94,16743.0,53.4578,53.4762,53.4393,53.467,16743.0
2022-01-11 14:50:00,57.94,58.03,57.93,58.0,48889.0,53.467,53.55,53.4578,53.5223,48889.0
2022-01-11 14:55:00,58.0,58.01,57.97,57.97,21605.0,53.5223,53.5316,53.4947,53.4947,21605.0
2022-01-11 15:00:00,57.97,58.01,57.96,57.97,22864.0,53.4947,53.5316,53.4854,53.4947,22864.0
2022-01-11 15:05:00,57.97,58.02,57.97,58.01,39217.0,53.4947,53.5408,53.4947,53.5316,39217.0
2022-01-11 15:10:00,58.0,58.01,57.96,58.0,28180.0,53.5223,53.5316,53.4854,53.5223,28180.0
2022-01-11 15:15:00,58.0,58.02,57.99,58.01,24042.0,53.5223,53.5408,53.5131,53.5316,24042.0
2022-01-11 15:20:00,58.01,58.02,57.98,57.98,44936.0,53.5316,53.5408,53.5039,53.5039,44936.0
2022-01-11 15:25:00,57.98,58.01,57.95,57.99,30780.0,53.5039,53.5316,53.4762,53.5131,30780.0
2022-01-11 15:30:00,57.98,58.07,57.97,58.06,77839.0,53.5039,53.5869,53.4947,53.5777,77839.0
2022-01-11 15:35:00,58.05,58.1,58.04,58.05,35268.0,53.5685,53.6146,53.5593,53.5685,35268.0
2022-01-11 15:40:00,58.05,58.09,58.02,58.05,73351.0,53.5685,53.6054,53.5408,53.5685,73351.0
2022-01-11 15:45:00,58.05,58.09,58.02,58.05,57374.0,53.5685,53.6054,53.5408,53.5685,57374.0
2022-01-11 15:50:00,58.05,58.07,58.02,58.05,113433.0,53.5685,53.5869,53.5408,53.5685,113433.0
2022-01-11 15:55:00,58.05,58.11,58.05,58.07,173900.0,53.5685,53.6239,53.5685,53.5869,173900.0
2022-01-12 09:30:00,58.09,58.32,58.04,58.29,130402.0,53.6054,53.8176,53.5593,53.79,130402.0
2022-01-12 09:35:00,58.3,58.34,58.21,58.27,90863.0,53.7992,53.8361,53.7161,53.7715,90863.0
2022-01-12 09:40:00,58.28,58.41,58.17,58.32,175245.0,53.7807,53.9007,53.6792,53.8176,175245.0
2022-01-12 09:45:00,58.33,58.41,58.27,58.32,80637.0,53.8269,53.9007,53.7715,53.8176,80637.0
2022-01-12 09:50:00,58.33,58.38,58.26,58.34,86146.0,53.8269,53.873,53.7623,53.8361,86146.0
2022-01-12 09:55:00,58.33,58.34,58.24,58.3,28015.0,53.8269,53.8361,53.7438,53.7992,28015.0
2022-01-12 10:00:00,58.31,58.4,58.31,58.4,46607.0,53.8084,53.8915,53.8084,53.8915,46607.0
2022-01-12 10:05:00,58.4,58.4,58.29,58.32,58077.0,53.8915,53.8915,53.79,53.8176,58077.0
2022-01-12 10:10:00,58.34,58.35,58.22,58.27,47181.0,53.8361,53.8453,53.7254,53.7715,47181.0
2022-01-12 10:15:00,58.27,58.33,58.25,58.29,30394.0,53.7715,53.8269,53.753,53.79,30394.0
2022-01-12 10:20:00,58.29,58.33,58.25,58.32,21718.0,53.79,53.8269,53.753,53.8176,21718.0
2022-01-12 10:25:00,58.33,58.35,58.28,58.29,23112.0,53.8269,53.8453,53.7807,53.79,23112.0
2022-01-12 10:30:00,58.3,58.3,58.23,58.23,21503.0,53.7992,53.7992,53.7346,53.7346,21503.0
2022-01-12 10:35:00,58.23,58.25,58.21,58.23,16089.0,53.7346,53.753,53.7161,53.7346,16089.0
2022-01-12 10:40:00,58.24,58.28,58.17,58.19,28424.0,53.7438,53.7807,53.6792,53.6977,28424.0
2022-01-12 10:45:00,58.19,58.27,58.17,58.19,76203.0,53.6977,53.7715,53.6792,53.6977,76203.0
2022-01-12 10:50:00,58.2,58.22,58.15,58.2,41961.0,53.7069,53.7254,53.6608,53.7069,41961.0
2022-01-12 10:55:00,58.19,58.3,58.16,58.29,48428.0,53.6977,53.7992,53.67,53.79,48428.0
2022-01-12 11:00:00,58.29,58.33,58.21,58.24,29484.0,53.79,53.8269,53.7161,53.7438,29484.0
2022-01-12 11:05:00,58.23,58.27,58.21,58.26,24565.0,53.7346,53.7715,53.7161,53.7623,24565.0
2022-01-12 11:10:00,58.26,58.27,58.23,58.26,19576.0,53.7623,53.7715,53.7346,53.7623,19576.0
2022-01-12 11:15:00,58.25,58.45,58.17,58.34,311252.0,53.753,53.9376,53.6792,53.8361,311252.0
2022-01-12 11:20:00,58.34,58.35,58.25,58.29,28903.0,53.8361,53.8453,53.753,53.79,28903.0
2022-01-12 11:25:00,58.3,58.38,58.28,58.34,29208.0,53.7992,53.873,53.7807,53.8361,29208.0
2022-01-12 11:30:00,58.34,58.38,58.31,58.31,115947.0,53.8361,53.873,53.8084,53.8084,115947.0
2022-01-12 11:35:00,58.31,58.42,58.29,58.4,25877.0,53.8084,53.9099,53.79,53.8915,25877.0
2022-01-12 11:40:00,58.41,58.42,58.36,58.36,11171.0,53.9007,53.9099,53.8546,53.8546,11171.0
2022-01-12 11:45:00,58.36,58.4,58.35,58.36,7793.0,53.8546,53.8915,53.8453,53.8546,7793.0
2022-01-12 11:50:00,58.36,58.38,58.33,58.38,3732.0,53.8546,53.873,53.8269,53.873,3732.0
2022-01-12 11:55:00,58.38,58.41,58.37,58.4,17297.0,53.873,53.9007,53.8638,53.8915,17297.0
2022-01-12 12:00:00,58.4,58.46,58.39,58.44,11900.0,53.8915,53.9468,53.8822,53.9284,11900.0
2022-01-12 12:05:00,58.44,58.44,58.38,58.4,15531.0,53.9284,53.9284,53.873,53.8915,15531.0
2022-01-12 12:10:00,58.4,58.42,58.37,58.41,8683.0,53.8915,53.9099,53.8638,53.9007,8683.0
2022-01-12 12:15:00,58.41,58.42,58.37,58.39,10288.0,53.9007,53.9099,53.8638,53.8822,10288.0
2022-01-12 12:20:00,58.4,58.4,58.37,58.38,8816.0,53.8915,53.8915,53.8638,53.873,8816.0
2022-01-12 12:25:00,58.38,58.4,58.36,58.38,26024.0,53.873,53.8915,53.8546,53.873,26024.0
2022-01-12 12:30:00,58.38,58.4,58.36,58.37,5959.0,53.873,53.8915,53.8546,53.8638,5959.0
2022-01-12 12:35:00,58.37,58.4,58.37,58.38,9080.0,53.8638,53.8915,53.8638,53.873,9080.0
2022-01-12 12:40:00,58.38,58.41,58.38,58.41,6612.0,53.873,53.9007,53.873,53.9007,6612.0
2022-01-12 12:45:00,58.41,58.43,58.37,58.38,15403.0,53.9007,53.9192,53.8638,53.873,15403.0
2022-01-12 12:50:00,58.38,58.43,58.37,58.43,11443.0,53.873,53.9192,53.8638,53.9192,11443.0
2022-01-12 12:55:00,58.42,58.44,58.38,58.39,16647.0,53.9099,53.9284,53.873,53.8822,16647.0
2022-01-12 13:00:00,58.38,58.4,58.37,58.39,8676.0,53.873,53.8915,53.8638,53.8822,8676.0
2022-01-12 13:05:00,58.39,58.4,58.36,58.37,9858.0,53.8822,53.8915,53.8546,53.8638,9858.0
2022-01-12 13:10:00,58.37,58.38,58.32,58.35,28367.0,53.8638,53.873,53.8176,53.8453,28367.0
2022-01-12 13:15:00,58.35,58.35,58.31,58.34,16076.0,53.8453,53.8453,53.8084,53.8361,16076.0
2022-01-12 13:20:00,58.33,58.33,58.28,58.32,10503.0,53.8269,53.8269,53.7807,53.8176,10503.0
2022-01-12 13:25:00,58.31,58.32,58.29,58.3,4832.0,53.8084,53.8176,53.79,53.7992,4832.0
2022-01-12 13:30:00,58.29,58.31,58.27,58.3,11456.0,53.79,53.8084,53.7715,53.7992,11456.0
2022-01-12 13:35:00,58.3,58.31,58.26,58.27,12291.0,53.7992,53.8084,53.7623,53.7715,12291.0
2022-01-12 13:40:00,58.28,58.29,58.25,58.26,11447.0,53.7807,53.79,53.753,53.7623,11447.0
2022-01-12 13:45:00,58.27,58.29,58.26,58.26,8567.0,53.7715,53.79,53.7623,53.7623,8567.0
2022-01-12 13:50:00,58.26,58.28,58.25,58.28,11505.0,53.7623,53.7807,53.753,53.7807,11505.0
2022-01-12 13:55:00,58.28,58.32,58.27,58.3,7558.0,53.7807,53.8176,53.7715,53.7992,7558.0
2022-01-12 14:00:00,58.29,58.3,58.25,58.29,14357.0,53.79,53.7992,53.753,53.79,14357.0
2022-01-12 14:05:00,58.28,58.3,58.26,58.27,25258.0,53.7807,53.7992,53.7623,53.7715,25258.0
2022-01-12 14:10:00,58.27,58.29,58.25,58.27,15091.0,53.7715,53.79,53.753,53.7715,15091.0
2022-01-12 14:15:00,58.27,58.3,58.24,58.28,42194.0,53.7715,53.7992,53.7438,53.7807,42194.0
2022-01-12 14:20:00,58.27,58.28,58.25,58.27,8574.0,53.7715,53.7807,53.753,53.7715,8574.0
2022-01-12 14:25:00,58.27,58.33,58.27,58.29,18121.0,53.7715,53.8269,53.7715,53.79,18121.0
2022-01-12 14:30:00,58.29,58.31,58.28,58.29,9114.0,53.79,53.8084,53.7807,53.79,9114.0
2022-01-12 14:35:00,58.28,58.31,58.28,58.29,12793.0,53.7807,53.8084,53.7807,53.79,12793.0
2022-01-12 14:40:00,58.28,58.31,58.27,58.27,13939.0,53.7807,53.8084,53.7715,53.7715,13939.0
2022-01-12 14:45:00,58.28,58.3,58.26,58.3,16331.0,53.7807,53.7992,53.7623,53.7992,16331.0
2022-01-12 14:50:00,58.3,58.31,58.28,58.31,10021.0,53.7992,53.8084,53.7807,53.8084,10021.0
2022-01-12 14:55:00,58.32,58.38,58.32,58.37,6816.0,53.8176,53.873,53.8176,53.8638,6816.0
2022-01-12 15:00:00,58.37,58.38,58.33,58.36,13963.0,53.8638,53.873,53.8269,53.8546,13963.0
2022-01-12 15:05:00,58.36,58.36,58.3,58.3,23884.0,53.8546,53.8546,53.7992,53.7992,23884.0
2022-01-12 15:10:00,58.31,58.35,58.3,58.35,35784.0,53.8084,53.8453,53.7992,53.8453,35784.0
2022-01-12 15:15:00,58.34,58.37,58.33,58.36,22171.0,53.8361,53.8638,53.8269,53.8546,22171.0
2022-01-12 15:20:00,58.37,58.4,58.36,58.37,30526.0,53.8638,53.8915,53.8546,53.8638,30526.0
2022-01-12 15:25:00,58.37,58.38,58.34,58.38,25038.0,53.8638,53.873,53.8361,53.873,25038.0
2022-01-12 15:30:00,58.38,58.38,58.35,58.35,35712.0,53.873,53.873,53.8453,53.8453,35712.0
2022-01-12 15:35:00,58.35,58.37,58.33,58.34,31789.0,53.8453,53.8638,53.8269,53.8361,31789.0
2022-01-12 15:40:00,58.33,58.38,58.33,58.37,44907.0,53.8269,53.873,53.8269,53.8638,44907.0
2022-01-12 15:45:00,58.37,58.41,58.36,58.4,66975.0,53.8638,53.9007,53.8546,53.8915,66975.0
2022-01-12 15:50:00,58.39,58.46,58.38,58.45,136779.0,53.8822,53.9468,53.873,53.9376,136779.0
2022-01-12 15:55:00,58.45,58.45,58.36,58.41,223794.0,53.9376,53.9376,53.8546,53.9007,223794.0
2022-01-13 09:30:00,58.68,58.69,58.49,58.55,127982.0,54.1499,54.1591,53.9745,54.0299,127982.0
2022-01-13 09:35:00,58.55,58.55,58.37,58.41,49419.0,54.0299,54.0299,53.8638,53.9007,49419.0
2022-01-13 09:40:00,58.41,58.45,58.35,58.37,61903.0,53.9007,53.9376,53.8453,53.8638,61903.0
2022-01-13 09:45:00,58.37,58.46,58.31,58.45,64187.0,53.8638,53.9468,53.8084,53.9376,64187.0
2022-01-13 09:50:00,58.46,58.5,58.43,58.5,36678.0,53.9468,53.9837,53.9192,53.9837,36678.0
2022-01-13 09:55:00,58.49,58.54,58.43,58.53,34230.0,53.9745,54.0207,53.9192,54.0114,34230.0
2022-01-13 10:00:00,58.54,58.54,58.4,58.42,33611.0,54.0207,54.0207,53.8915,53.9099,33611.0
2022-01-13 10:05:00,58.42,58.43,58.33,58.35,36544.0,53.9099,53.9192,53.8269,53.8453,36544.0
2022-01-13 10:10:00,58.35,58.42,58.33,58.42,55900.0,53.8453,53.9099,53.8269,53.9099,55900.0
2022-01-13 10:15:00,58.42,58.47,58.35,58.36,89063.0,53.9099,53.9561,53.8453,53.8546,89063.0
2022-01-13 10:20:00,58.36,58.37,58.29,58.32,20437.0,53.8546,53.8638,53.79,53.8176,20437.0
2022-01-13 10:25:00,58.32,58.38,58.29,58.37,54205.0,53.8176,53.873,53.79,53.8638,54205.0
2022-01-13 10:30:00,58.37,58.38,58.26,58.32,49871.0,53.8638,53.873,53.7623,53.8176,49871.0
2022-01-13 10:35:00,58.32,58.35,58.27,58.33,46373.0,53.8176,53.8453,53.7715,53.8269,46373.0
2022-01-13 10:40:00,58.34,58.35,58.22,58.23,34277.0,53.8361,53.8453,53.7254,53.7346,34277.0
2022-01-13 10:45:00,58.23,58.29,58.22,58.25,36388.0,53.7346,53.79,53.7254,53.753,36388.0
2022-01-13 10:50:00,58.25,58.25,58.14,58.15,51904.0,53.753,53.753,53.6515,53.6608,51904.0
2022-01-13 10:55:00,58.16,58.21,58.14,58.16,69264.0,53.67,53.7161,53.6515,53.67,69264.0
2022-01-13 11:00:00,58.16,58.23,58.15,58.22,55400.0,53.67,53.7346,53.6608,53.7254,55400.0
2022-01-13 11:05:00,58.21,58.27,58.16,58.26,45551.0,53.7161,53.7715,53.67,53.7623,45551.0
2022-01-13 11:10:00,58.25,58.26,58.21,58.22,41955.0,53.753,53.7623,53.7161,53.7254,41955.0
2022-01-13 11:15:00,58.23,58.27,58.22,58.25,26324.0,53.7346,53.7715,53.7254,53.753,26324.0
2022-01-13 11:20:00,58.25,58.29,58.22,58.28,34933.0,53.753,53.79,53.7254,53.7807,34933.0
2022-01-13 11:25:00,58.28,58.34,58.28,58.33,22206.0,53.7807,53.8361,53.7807,53.8269,22206.0
2022-01-13 11:30:00,58.33,58.38,58.25,58.28,204435.0,53.8269,53.873,53.753,53.7807,204435.0
2022-01-13 11:35:00,58.26,58.3,58.24,58.28,38806.0,53.7623,53.7992,53.7438,53.7807,38806.0
2022-01-13 11:40:00,58.29,58.33,58.29,58.33,13166.0,53.79,53.8269,53.79,53.8269,13166.0
2022-01-13 11:45:00,58.33,58.4,58.33,58.4,25212.0,53.8269,53.8915,53.8269,53.8915,25212.0
2022-01-13 11:50:00,58.39,58.43,58.37,58.42,27634.0,53.8822,53.9192,53.8638,53.9099,27634.0
2022-01-13 11:55:00,58.43,58.43,58.36,58.39,16169.0,53.9192,53.9192,53.8546,53.8822,16169.0
2022-01-13 12:00:00,58.4,58.4,58.31,58.31,9510.0,53.8915,53.8915,53.8084,53.8084,9510.0
2022-01-13 12:05:00,58.3,58.37,58.3,58.36,13849.0,53.7992,53.8638,53.7992,53.8546,13849.0
2022-01-13 12:10:00,58.36,58.36,58.32,58.32,3932.0,53.8546,53.8546,53.8176,53.8176,3932.0
2022-01-13 12:15:00,58.32,58.33,58.25,58.27,23368.0,53.8176,53.8269,53.753,53.7715,23368.0
2022-01-13 12:20:00,58.29,58.29,58.22,58.24,27445.0,53.79,53.79,53.7254,53.7438,27445.0
2022-01-13 12:25:00,58.23,58.29,58.23,58.28,19797.0,53.7346,53.79,53.7346,53.7807,19797.0
2022-01-13 12:30:00,58.29,58.33,58.25,58.31,24096.0,53.79,53.8269,53.753,53.8084,24096.0
2022-01-13 12:35:00,58.31,58.4,58.31,58.4,19596.0,53.8084,53.8915,53.8084,53.8915,19596.0
2022-01-13 12:40:00,58.4,58.41,58.37,58.4,15429.0,53.8915,53.9007,53.8638,53.8915,15429.0
2022-01-13 12:45:00,58.4,58.41,58.32,58.32,34596.0,53.8915,53.9007,53.8176,53.8176,34596.0
2022-01-13 12:50:00,58.32,58.33,58.26,58.33,24998.0,53.8176,53.8269,53.7623,53.8269,24998.0
2022-01-13 12:55:00,58.32,58.38,58.3,58.34,25264.0,53.8176,53.873,53.7992,53.8361,25264.0
2022-01-13 13:00:00,58.34,58.36,58.31,58.34,29557.0,53.8361,53.8546,53.8084,53.8361,29557.0
2022-01-13 13:05:00,58.34,58.39,58.33,58.36,15058.0,53.8361,53.8822,53.8269,53.8546,15058.0
2022-01-13 13:10:00,58.37,58.38,58.32,58.35,20947.0,53.8638,53.873,53.8176,53.8453,20947.0
2022-01-13 13:15:00,58.35,58.36,58.33,58.35,13260.0,53.8453,53.8546,53.8269,53.8453,13260.0
2022-01-13 13:20:00,58.36,58.38,58.35,58.36,19143.0,53.8546,53.873,53.8453,53.8546,19143.0
2022-01-13 13:25:00,58.36,58.38,58.33,58.36,23848.0,53.8546,53.873,53.8269,53.8546,23848.0
2022-01-13 13:30:00,58.37,58.37,58.29,58.31,10540.0,53.8638,53.8638,53.79,53.8084,10540.0
2022-01-13 13:35:00,58.32,58.4,58.31,58.38,18609.0,53.8176,53.8915,53.8084,53.873,18609.0
2022-01-13 13:40:00,58.38,58.38,58.34,58.35,20749.0,53.873,53.873,53.8361,53.8453,20749.0
2022-01-13 13:45:00,58.35,58.4,58.34,58.39,20096.0,53.8453,53.8915,53.8361,53.8822,20096.0
2022-01-13 13:50:00,58.39,58.43,58.37,58.42,14579.0,53.8822,53.9192,53.8638,53.9099,14579.0
2022-01-13 13:55:00,58.42,58.46,58.4,58.46,15350.0,53.9099,53.9468,53.8915,53.9468,15350.0
2022-01-13 14:00:00,58.47,58.49,58.44,58.45,16109.0,53.9561,53.9745,53.9284,53.9376,16109.0
2022-01-13 14:05:00,58.46,58.51,58.45,58.48,34026.0,53.9468,53.993,53.9376,53.9653,34026.0
2022-01-13 14:10:00,58.48,58.5,58.44,58.47,26056.0,53.9653,53.9837,53.9284,53.9561,26056.0
2022-01-13 14:15:00,58.47,58.52,58.46,58.51,45437.0,53.9561,54.0022,53.9468,53.993,45437.0
2022-01-13 14:20:00,58.52,58.54,58.5,58.54,19044.0,54.0022,54.0207,53.9837,54.0207,19044.0
2022-01-13 14:25:00,58.54,58.55,58.5,58.5,17455.0,54.0207,54.0299,53.9837,53.9837,17455.0
2022-01-13 14:30:00,58.51,58.52,58.46,58.49,21961.0,53.993,54.0022,53.9468,53.9745,21961.0
2022-01-13 14:35:00,58.49,58.49,58.44,58.45,18757.0,53.9745,53.9745,53.9284,53.9376,18757.0
2022-01-13 14:40:00,58.44,58.45,58.41,58.44,21095.0,53.9284,53.9376,53.9007,53.9284,21095.0
2022-01-13 14:45:00,58.44,58.45,58.42,58.44,22628.0,53.9284,53.9376,53.9099,53.9284,22628.0
2022-01-13 14:50:00,58.44,58.48,58.43,58.46,28397.0,53.9284,53.9653,53.9192,53.9468,28397.0
2022-01-13 14:55:00,58.46,58.51,58.46,58.49,14417.0,53.9468,53.993,53.9468,53.9745,14417.0
2022-01-13 15:00:00,58.48,58.48,58.39,58.4,31246.0,53.9653,53.9653,53.8822,53.8915,31246.0
2022-01-13 15:05:00,58.4,58.41,58.35,58.38,23117.0,53.8915,53.9007,53.8453,53.873,23117.0
2022-01-13 15:10:00,58.38,58.38,58.3,58.33,28246.0,53.873,53.873,53.7992,53.8269,28246.0
2022-01-13 15:15:00,58.33,58.35,58.26,58.27,31154.0,53.8269,53.8453,53.7623,53.7715,31154.0
2022-01-13 15:20:00,58.27,58.3,58.24,58.25,21660.0,53.7715,53.7992,53.7438,53.753,21660.0
2022-01-13 15:25:00,58.25,58.28,58.21,58.27,30137.0,53.753,53.7807,53.7161,53.7715,30137.0
2022-01-13 15:30:00,58.27,58.3,58.22,58.26,28479.0,53.7715,53.7992,53.7254,53.7623,28479.0
2022-01-13 15:35:00,58.27,58.28,58.21,58.23,33264.0,53.7715,53.7807,53.7161,53.7346,33264.0
2022-01-13 15:40:00,58.23,58.3,58.22,58.24,43630.0,53.7346,53.7992,53.7254,53.7438,43630.0
2022-01-13 15:45:00,58.25,58.27,58.17,58.18,42356.0,53.753,53.7715,53.6792,53.6885,42356.0
2022-01-13 15:50:00,58.17,58.18,58.1,58.12,118787.0,53.6792,53.6885,53.6146,53.6331,118787.0
2022-01-13 15:55:00,58.12,58.12,58.06,58.1,112680.0,53.6331,53.6331,53.5777,53.6146,112680.0
2022-01-14 09:30:00,58.2,58.49,58.17,58.48,150194.0,53.7069,53.9745,53.6792,53.9653,150194.0
2022-01-14 09:35:00,58.48,58.65,58.4,58.58,85343.0,53.9653,54.1222,53.8915,54.0576,85343.0
2022-01-14 09:40:00,58.59,58.76,58.59,58.7,84721.0,54.0668,54.2237,54.0668,54.1683,84721.0
2022-01-14 09:45:00,58.7,58.81,58.68,58.77,100062.0,54.1683,54.2698,54.1499,54.2329,100062.0
2022-01-14 09:50:00,58.78,58.88,58.74,58.83,61635.0,54.2421,54.3344,54.2052,54.2883,61635.0
2022-01-14 09:55:00,58.82,58.89,58.82,58.89,26604.0,54.279,54.3436,54.279,54.3436,26604.0
2022-01-14 10:00:00,58.89,58.9,58.67,58.75,90848.0,54.3436,54.3529,54.1406,54.2144,90848.0
2022-01-14 10:05:00,58.76,58.86,58.74,58.86,52567.0,54.2237,54.316,54.2052,54.316,52567.0
2022-01-14 10:10:00,58.87,58.95,58.82,58.84,84450.0,54.3252,54.399,54.279,54.2975,84450.0
2022-01-14 10:15:00,58.83,58.83,58.72,58.78,34812.0,54.2883,54.2883,54.1868,54.2421,34812.0
2022-01-14 10:20:00,58.77,58.81,58.72,58.75,39723.0,54.2329,54.2698,54.1868,54.2144,39723.0
2022-01-14 10:25:00,58.74,58.81,58.7,58.73,40369.0,54.2052,54.2698,54.1683,54.196,40369.0
2022-01-14 10:30:00,58.73,58.83,58.69,58.83,47983.0,54.196,54.2883,54.1591,54.2883,47983.0
2022-01-14 10:35:00,58.82,58.82,58.7,58.75,25333.0,54.279,54.279,54.1683,54.2144,25333.0
2022-01-14 10:40:00,58.74,58.74,58.67,58.73,73786.0,54.2052,54.2052,54.1406,54.196,73786.0
2022-01-14 10:45:00,58.74,58.78,58.7,58.76,114493.0,54.2052,54.2421,54.1683,54.2237,114493.0
2022-01-14 10:50:00,58.76,58.77,58.71,58.72,50470.0,54.2237,54.2329,54.1775,54.1868,50470.0
2022-01-14 10:55:00,58.71,58.72,58.62,58.64,36030.0,54.1775,54.1868,54.0945,54.1129,36030.0
2022-01-14 11:00:00,58.64,58.67,58.54,58.56,47987.0,54.1129,54.1406,54.0207,54.0391,47987.0
2022-01-14 11:05:00,58.56,58.56,58.46,58.48,63582.0,54.0391,54.0391,53.9468,53.9653,63582.0
2022-01-14 11:10:00,58.48,58.58,58.47,58.56,78961.0,53.9653,54.0576,53.9561,54.0391,78961.0
2022-01-14 11:15:00,58.55,58.56,58.43,58.43,67936.0,54.0299,54.0391,53.9192,53.9192,67936.0
2022-01-14 11:20:00,58.42,58.42,58.26,58.33,52492.0,53.9099,53.9099,53.7623,53.8269,52492.0
2022-01-14 11:25:00,58.34,58.49,58.33,58.42,44345.0,53.8361,53.9745,53.8269,53.9099,44345.0
2022-01-14 11:30:00,58.43,58.58,58.4,58.58,64487.0,53.9192,54.0576,53.8915,54.0576,64487.0
2022-01-14 11:35:00,58.58,58.63,58.52,58.6,52888.0,54.0576,54.1037,54.0022,54.076,52888.0
2022-01-14 11:40:00,58.59,58.65,58.53,58.62,21897.0,54.0668,54.1222,54.0114,54.0945,21897.0
2022-01-14 11:45:00,58.62,58.66,58.59,58.65,15515.0,54.0945,54.1314,54.0668,54.1222,15515.0
2022-01-14 11:50:00,58.65,58.71,58.64,58.71,11123.0,54.1222,54.1775,54.1129,54.1775,11123.0
2022-01-14 11:55:00,58.71,58.73,58.64,58.64,26678.0,54.1775,54.196,54.1129,54.1129,26678.0
2022-01-14 12:00:00,58.64,58.72,58.63,58.67,21412.0,54.1129,54.1868,54.1037,54.1406,21412.0
2022-01-14 12:05:00,58.68,58.72,58.67,58.72,19544.0,54.1499,54.1868,54.1406,54.1868,19544.0
2022-01-14 12:10:00,58.71,58.71,58.61,58.62,25398.0,54.1775,54.1775,54.0853,54.0945,25398.0
2022-01-14 12:15:00,58.63,58.63,58.58,58.59,28477.0,54.1037,54.1037,54.0576,54.0668,28477.0
2022-01-14 12:20:00,58.59,58.63,58.56,58.58,39584.0,54.0668,54.1037,54.0391,54.0576,39584.0
2022-01-14 12:25:00,58.57,58.62,58.54,58.61,21822.0,54.0483,54.0945,54.0207,54.0853,21822.0
2022-01-14 12:30:00,58.6,58.6,58.55,58.59,23437.0,54.076,54.076,54.0299,54.0668,23437.0
2022-01-14 12:35:00,58.59,58.64,58.54,58.55,13854.0,54.0668,54.1129,54.0207,54.0299,13854.0
2022-01-14 12:40:00,58.54,58.55,58.5,58.5,21544.0,54.0207,54.0299,53.9837,53.9837,21544.0
2022-01-14 12:45:00,58.51,58.53,58.49,58.5,31015.0,53.993,54.0114,53.9745,53.9837,31015.0
2022-01-14 12:50:00,58.5,58.5,58.42,58.44,19158.0,53.9837,53.9837,53.9099,53.9284,19158.0
2022-01-14 12:55:00,58.44,58.45,58.39,58.39,28138.0,53.9284,53.9376,53.8822,53.8822,28138.0
2022-01-14 13:00:00,58.39,58.4,58.35,58.39,35608.0,53.8822,53.8915,53.8453,53.8822,35608.0
2022-01-14 13:05:00,58.38,58.38,58.33,58.34,22228.0,53.873,53.873,53.8269,53.8361,22228.0
2022-01-14 13:10:00,58.34,58.45,58.32,58.45,24447.0,53.8361,53.9376,53.8176,53.9376,24447.0
2022-01-14 13:15:00,58.44,58.49,58.42,58.46,32429.0,53.9284,53.9745,53.9099,53.9468,32429.0
2022-01-14 13:20:00,58.45,58.47,58.42,58.45,24097.0,53.9376,53.9561,53.9099,53.9376,24097.0
2022-01-14 13:25:00,58.46,58.51,58.45,58.48,27747.0,53.9468,53.993,53.9376,53.9653,27747.0
2022-01-14 13:30:00,58.48,58.52,58.46,58.46,19586.0,53.9653,54.0022,53.9468,53.9468,19586.0
2022-01-14 13:35:00,58.46,58.55,58.45,58.53,52168.0,53.9468,54.0299,53.9376,54.0114,52168.0
2022-01-14 13:40:00,58.53,58.6,58.52,58.6,32820.0,54.0114,54.076,54.0022,54.076,32820.0
2022-01-14 13:45:00,58.59,58.6,58.54,58.55,20730.0,54.0668,54.076,54.0207,54.0299,20730.0
2022-01-14 13:50:00,58.55,58.57,58.51,58.54,13458.0,54.0299,54.0483,53.993,54.0207,13458.0
2022-01-14 13:55:00,58.54,58.6,58.53,58.59,14187.0,54.0207,54.076,54.0114,54.0668,14187.0
2022-01-14 14:00:00,58.59,58.63,58.58,58.61,19311.0,54.0668,54.1037,54.0576,54.0853,19311.0
2022-01-14 14:05:00,58.61,58.63,58.58,58.59,29031.0,54.0853,54.1037,54.0576,54.0668,29031.0
2022-01-14 14:10:00,58.58,58.58,58.53,58.57,28468.0,54.0576,54.0576,54.0114,54.0483,28468.0
2022-01-14 14:15:00,58.56,58.59,58.54,58.55,26086.0,54.0391,54.0668,54.0207,54.0299,26086.0
2022-01-14 14:20:00,58.56,58.62,58.56,58.61,12581.0,54.0391,54.0945,54.0391,54.0853,12581.0
2022-01-14 14:25:00,58.62,58.63,58.57,58.57,20090.0,54.0945,54.1037,54.0483,54.0483,20090.0
2022-01-14 14:30:00,58.57,58.67,58.57,58.66,34777.0,54.0483,54.1406,54.0483,54.1314,34777.0
2022-01-14 14:35:00,58.66,58.7,58.65,58.66,13183.0,54.1314,54.1683,54.1222,54.1314,13183.0
2022-01-14 14:40:00,58.65,58.68,58.61,58.61,26353.0,54.1222,54.1499,54.0853,54.0853,26353.0
2022-01-14 14:45:00,58.62,58.69,58.61,58.67,15436.0,54.0945,54.1591,54.0853,54.1406,15436.0
2022-01-14 14:50:00,58.67,58.69,58.65,58.66,15212.0,54.1406,54.1591,54.1222,54.1314,15212.0
2022-01-14 14:55:00,58.67,58.68,58.63,58.63,17828.0,54.1406,54.1499,54.1037,54.1037,17828.0
2022-01-14 15:00:00,58.63,58.75,58.63,58.73,31115.0,54.1037,54.2144,54.1037,54.196,31115.0
2022-01-14 15:05:00,58.73,58.74,58.64,58.67,22052.0,54.196,54.2052,54.1129,54.1406,22052.0
2022-01-14 15:10:00,58.68,58.73,58.64,58.7,49271.0,54.1499,54.196,54.1129,54.1683,49271.0
2022-01-14 15:15:00,58.7,58.79,58.68,58.75,18253.0,54.1683,54.2514,54.1499,54.2144,18253.0
2022-01-14 15:20:00,58.76,58.88,58.75,58.87,41067.0,54.2237,54.3344,54.2144,54.3252,41067.0
2022-01-14 15:25:00,58.87,58.91,58.81,58.89,99865.0,54.3252,54.3621,54.2698,54.3436,99865.0
2022-01-14 15:30:00,58.9,58.97,58.87,58.89,108556.0,54.3529,54.4175,54.3252,54.3436,108556.0
2022-01-14 15:35:00,58.89,58.9,58.84,58.86,21837.0,54.3436,54.3529,54.2975,54.316,21837.0
2022-01-14 15:40:00,58.86,58.93,58.85,58.92,37838.0,54.316,54.3806,54.3067,54.3713,37838.0
2022-01-14 15:45:00,58.92,58.98,58.91,58.98,127711.0,54.3713,54.4267,54.3621,54.4267,127711.0
2022-01-14 15:50:00,58.98,58.99,58.89,58.93,156877.0,54.4267,54.4359,54.3436,54.3806,156877.0
2022-01-14 15:55:00,58.93,58.93,58.82,58.86,206157.0,54.3806,54.3806,54.279,54.316,206157.0
2022-01-18 09:30:00,59.34,59.48,59.22,59.43,208665.0,54.7589,54.8881,54.6482,54.842,208665.0
2022-01-18 09:35:00,59.42,59.5,59.38,59.42,63983.0,54.8327,54.9065,54.7958,54.8327,63983.0
2022-01-18 09:40:00,59.43,59.51,59.37,59.48,63128.0,54.842,54.9158,54.7866,54.8881,63128.0
2022-01-18 09:45:00,59.5,59.54,59.38,59.4,108462.0,54.9065,54.9435,54.7958,54.8143,108462.0
2022-01-18 09:50:00,59.4,59.49,59.38,59.44,54332.0,54.8143,54.8973,54.7958,54.8512,54332.0
2022-01-18 09:55:00,59.42,59.51,59.42,59.49,69292.0,54.8327,54.9158,54.8327,54.8973,69292.0
2022-01-18 10:00:00,59.47,59.48,59.37,59.38,66458.0,54.8789,54.8881,54.7866,54.7958,66458.0
2022-01-18 10:05:00,59.38,59.56,59.37,59.55,48514.0,54.7958,54.9619,54.7866,54.9527,48514.0
2022-01-18 10:10:00,59.55,59.62,59.46,59.46,44150.0,54.9527,55.0173,54.8696,54.8696,44150.0
2022-01-18 10:15:00,59.47,59.53,59.37,59.41,48739.0,54.8789,54.9342,54.7866,54.8235,48739.0
2022-01-18 10:20:00,59.4,59.48,59.39,59.48,38188.0,54.8143,54.8881,54.805,54.8881,38188.0
2022-01-18 10:25:00,59.47,59.51,59.41,59.51,45179.0,54.8789,54.9158,54.8235,54.9158,45179.0
2022-01-18 10:30:00,59.5,59.52,59.45,59.48,45440.0,54.9065,54.925,54.8604,54.8881,45440.0
2022-01-18 10:35:00,59.47,59.49,59.42,59.42,26969.0,54.8789,54.8973,54.8327,54.8327,26969.0
2022-01-18 10:40:00,59.41,59.45,59.33,59.34,37334.0,54.8235,54.8604,54.7497,54.7589,37334.0
2022-01-18 10:45:00,59.34,59.36,59.17,59.2,226445.0,54.7589,54.7774,54.602,54.6297,226445.0
2022-01-18 10:50:00,59.2,59.31,59.17,59.3,149419.0,54.6297,54.7312,54.602,54.722,149419.0
2022-01-18 10:55:00,59.29,59.32,59.19,59.23,79377.0,54.7128,54.7404,54.6205,54.6574,79377.0
2022-01-18 11:00:00,59.22,59.22,59.17,59.19,33909.0,54.6482,54.6482,54.602,54.6205,33909.0
2022-01-18 11:05:00,59.19,59.25,59.15,59.25,60662.0,54.6205,54.6758,54.5836,54.6758,60662.0
2022-01-18 11:10:00,59.25,59.35,59.2,59.35,36629.0,54.6758,54.7681,54.6297,54.7681,36629.0
2022-01-18 11:15:00,59.34,59.39,59.26,59.39,36128.0,54.7589,54.805,54.6851,54.805,36128.0
2022-01-18 11:20:00,59.38,59.38,59.3,59.34,81778.0,54.7958,54.7958,54.722,54.7589,81778.0
2022-01-18 11:25:00,59.33,59.37,59.29,59.32,95362.0,54.7497,54.7866,54.7128,54.7404,95362.0
2022-01-18 11:30:00,59.32,59.37,59.22,59.27,192188.0,54.7404,54.7866,54.6482,54.6943,192188.0
2022-01-18 11:35:00,59.27,59.28,59.24,59.26,13136.0,54.6943,54.7035,54.6666,54.6851,13136.0
2022-01-18 11:40:00,59.27,59.28,59.21,59.22,17758.0,54.6943,54.7035,54.6389,54.6482,17758.0
2022-01-18 11:45:00,59.22,59.27,59.19,59.24,38002.0,54.6482,54.6943,54.6205,54.6666,38002.0
2022-01-18 11:50:00,59.23,59.29,59.2,59.25,20573.0,54.6574,54.7128,54.6297,54.6758,20573.0
2022-01-18 11:55:00,59.25,59.25,59.19,59.23,21238.0,54.6758,54.6758,54.6205,54.6574,21238.0
2022-01-18 12:00:00,59.23,59.25,59.17,59.2,26069.0,54.6574,54.6758,54.602,54.6297,26069.0
2022-01-18 12:05:00,59.2,59.21,59.11,59.12,49842.0,54.6297,54.6389,54.5467,54.5559,49842.0
2022-01-18 12:10:00,59.13,59.15,59.08,59.12,27999.0,54.5651,54.5836,54.519,54.5559,27999.0
2022-01-18 12:15:00,59.12,59.18,59.08,59.16,24502.0,54.5559,54.6113,54.519,54.5928,24502.0
2022-01-18 12:20:00,59.15,59.21,59.14,59.2,44792.0,54.5836,54.6389,54.5743,54.6297,44792.0
2022-01-18 12:25:00,59.2,59.33,59.18,59.28,65790.0,54.6297,54.7497,54.6113,54.7035,65790.0
2022-01-18 12:30:00,59.29,59.29,59.2,59.27,81469.0,54.7128,54.7128,54.6297,54.6943,81469.0
2022-01-18 12:35:00,59.29,59.33,59.23,59.25,37919.0,54.7128,54.7497,54.6574,54.6758,37919.0
2022-01-18 12:40:00,59.25,59.25,59.1,59.16,60892.0,54.6758,54.6758,54.5374,54.5928,60892.0
2022-01-18 12:45:00,59.16,59.2,59.02,59.05,69299.0,54.5928,54.6297,54.4636,54.4913,69299.0
2022-01-18 12:50:00,59.05,59.08,59.02,59.03,51072.0,54.4913,54.519,54.4636,54.4728,51072.0
2022-01-18 12:55:00,59.02,59.05,58.99,59.05,15938.0,54.4636,54.4913,54.4359,54.4913,15938.0
2022-01-18 13:00:00,59.04,59.18,59.02,59.18,54645.0,54.4821,54.6113,54.4636,54.6113,54645.0
2022-01-18 13:05:00,59.18,59.26,59.17,59.25,32661.0,54.6113,54.6851,54.602,54.6758,32661.0
2022-01-18 13:10:00,59.26,59.3,59.24,59.26,32441.0,54.6851,54.722,54.6666,54.6851,32441.0
2022-01-18 13:15:00,59.26,59.27,59.23,59.23,26244.0,54.6851,54.6943,54.6574,54.6574,26244.0
2022-01-18 13:20:00,59.23,59.29,59.22,59.27,46009.0,54.6574,54.7128,54.6482,54.6943,46009.0
2022-01-18 13:25:00,59.28,59.32,59.25,59.31,31848.0,54.7035,54.7404,54.6758,54.7312,31848.0
2022-01-18 13:30:00,59.32,59.33,59.29,59.32,20581.0,54.7404,54.7497,54.7128,54.7404,20581.0
2022-01-18 13:35:00,59.32,59.44,59.31,59.44,34748.0,54.7404,54.8512,54.7312,54.8512,34748.0
2022-01-18 13:40:00,59.44,59.52,59.42,59.51,33720.0,54.8512,54.925,54.8327,54.9158,33720.0
2022-01-18 13:45:00,59.51,59.6,59.5,59.59,78996.0,54.9158,54.9988,54.9065,54.9896,78996.0
2022-01-18 13:50:00,59.6,59.65,59.59,59.61,32808.0,54.9988,55.045,54.9896,55.0081,32808.0
2022-01-18 13:55:00,59.62,59.8,59.59,59.79,107873.0,55.0173,55.1834,54.9896,55.1742,107873.0
2022-01-18 14:00:00,59.79,59.9,59.79,59.87,125377.0,55.1742,55.2757,55.1742,55.248,125377.0
2022-01-18 14:05:00,59.87,59.98,59.8,59.82,125036.0,55.248,55.3495,55.1834,55.2018,125036.0
2022-01-18 14:10:00,59.82,59.82,59.72,59.74,32427.0,55.2018,55.2018,55.1096,55.128,32427.0
2022-01-18 14:15:00,59.75,59.78,59.72,59.73,30397.0,55.1372,55.1649,55.1096,55.1188,30397.0
2022-01-18 14:20:00,59.73,59.78,59.71,59.75,25087.0,55.1188,55.1649,55.1003,55.1372,25087.0
2022-01-18 14:25:00,59.76,59.79,59.71,59.77,19844.0,55.1465,55.1742,55.1003,55.1557,19844.0
2022-01-18 14:30:00,59.77,59.84,59.76,59.82,35138.0,55.1557,55.2203,55.1465,55.2018,35138.0
2022-01-18 14:35:00,59.82,59.86,59.81,59.83,26008.0,55.2018,55.2388,55.1926,55.2111,26008.0
2022-01-18 14:40:00,59.84,59.87,59.8,59.81,23927.0,55.2203,55.248,55.1834,55.1926,23927.0
2022-01-18 14:45:00,59.82,59.85,59.8,59.83,25445.0,55.2018,55.2295,55.1834,55.2111,25445.0
2022-01-18 14:50:00,59.84,59.88,59.8,59.86,33437.0,55.2203,55.2572,55.1834,55.2388,33437.0
2022-01-18 14:55:00,59.86,59.89,59.85,59.87,22319.0,55.2388,55.2664,55.2295,55.248,22319.0
2022-01-18 15:00:00,59.87,59.9,59.85,59.88,42389.0,55.248,55.2757,55.2295,55.2572,42389.0
2022-01-18 15:05:00,59.89,59.92,59.88,59.89,35259.0,55.2664,55.2941,55.2572,55.2664,35259.0
2022-01-18 15:10:00,59.89,59.9,59.87,59.88,26096.0,55.2664,55.2757,55.248,55.2572,26096.0
2022-01-18 15:15:00,59.88,59.88,59.78,59.82,53126.0,55.2572,55.2572,55.1649,55.2018,53126.0
2022-01-18 15:20:00,59.81,59.86,59.81,59.82,42925.0,55.1926,55.2388,55.1926,55.2018,42925.0
2022-01-18 15:25:00,59.82,59.88,59.81,59.86,79017.0,55.2018,55.2572,55.1926,55.2388,79017.0
2022-01-18 15:30:00,59.86,59.88,59.84,59.85,72943.0,55.2388,55.2572,55.2203,55.2295,72943.0
2022-01-18 15:35:00,59.86,59.87,59.83,59.87,139249.0,55.2388,55.248,55.2111,55.248,139249.0
2022-01-18 15:40:00,59.86,59.87,59.7,59.71,55512.0,55.2388,55.248,55.0911,55.1003,55512.0
2022-01-18 15:45:00,59.71,59.74,59.63,59.73,112981.0,55.1003,55.128,55.0265,55.1188,112981.0
2022-01-18 15:50:00,59.74,59.85,59.74,59.76,144743.0,55.128,55.2295,55.128,55.1465,144743.0
2022-01-18 15:55:00,59.76,59.84,59.74,59.84,238766.0,55.1465,55.2203,55.128,55.2203,238766.0
2022-01-19 09:30:00,59.6,59.72,59.58,59.68,113689.0,54.9988,55.1096,54.9804,55.0727,113689.0
2022-01-19 09:35:00,59.68,59.85,59.66,59.69,86021.0,55.0727,55.2295,55.0542,55.0819,86021.0
2022-01-19 09:40:00,59.71,59.75,59.58,59.75,50950.0,55.1003,55.1372,54.9804,55.1372,50950.0
2022-01-19 09:45:00,59.76,59.83,59.72,59.76,68157.0,55.1465,55.2111,55.1096,55.1465,68157.0
2022-01-19 09:50:00,59.77,59.83,59.71,59.73,52043.0,55.1557,55.2111,55.1003,55.1188,52043.0
2022-01-19 09:55:00,59.73,59.76,59.68,59.75,39216.0,55.1188,55.1465,55.0727,55.1372,39216.0
2022-01-19 10:00:00,59.75,59.82,59.74,59.75,60000.0,55.1372,55.2018,55.128,55.1372,60000.0
2022-01-19 10:05:00,59.75,59.75,59.58,59.6,60796.0,55.1372,55.1372,54.9804,54.9988,60796.0
2022-01-19 10:10:00,59.61,59.64,59.54,59.57,65044.0,55.0081,55.0357,54.9435,54.9711,65044.0
2022-01-19 10:15:00,59.57,59.61,59.47,59.53,72077.0,54.9711,55.0081,54.8789,54.9342,72077.0
2022-01-19 10:20:00,59.54,59.59,59.49,59.57,62584.0,54.9435,54.9896,54.8973,54.9711,62584.0
2022-01-19 10:25:00,59.57,59.6,59.5,59.58,81375.0,54.9711,54.9988,54.9065,54.9804,81375.0
2022-01-19 10:30:00,59.58,59.72,59.58,59.64,33427.0,54.9804,55.1096,54.9804,55.0357,33427.0
2022-01-19 10:35:00,59.63,59.75,59.61,59.73,36391.0,55.0265,55.1372,55.0081,55.1188,36391.0
2022-01-19 10:40:00,59.72,59.76,59.66,59.71,31498.0,55.1096,55.1465,55.0542,55.1003,31498.0
2022-01-19 10:45:00,59.67,59.7,59.64,59.69,34943.0,55.0634,55.0911,55.0357,55.0819,34943.0
2022-01-19 10:50:00,59.69,59.74,59.68,59.73,30800.0,55.0819,55.128,55.0727,55.1188,30800.0
2022-01-19 10:55:00,59.73,59.78,59.69,59.7,31547.0,55.1188,55.1649,55.0819,55.0911,31547.0
2022-01-19 11:00:00,59.7,59.71,59.63,59.68,22380.0,55.0911,55.1003,55.0265,55.0727,22380.0
2022-01-19 11:05:00,59.67,59.71,59.65,59.68,30899.0,55.0634,55.1003,55.045,55.0727,30899.0
2022-01-19 11:10:00,59.68,59.68,59.6,59.61,42512.0,55.0727,55.0727,54.9988,55.0081,42512.0
2022-01-19 11:15:00,59.62,59.67,59.58,59.63,39158.0,55.0173,55.0634,54.9804,55.0265,39158.0
2022-01-19 11:20:00,59.63,59.76,59.63,59.72,35826.0,55.0265,55.1465,55.0265,55.1096,35826.0
2022-01-19 11:25:00,59.73,59.77,59.68,59.7,50073.0,55.1188,55.1557,55.0727,55.0911,50073.0
2022-01-19 11:30:00,59.72,59.78,59.55,59.55,120995.0,55.1096,55.1649,54.9527,54.9527,120995.0
2022-01-19 11:35:00,59.55,59.63,59.52,59.55,44667.0,54.9527,55.0265,54.925,54.9527,44667.0
2022-01-19 11:40:00,59.55,59.6,59.47,59.47,40469.0,54.9527,54.9988,54.8789,54.8789,40469.0
2022-01-19 11:45:00,59.48,59.5,59.44,59.48,22208.0,54.8881,54.9065,54.8512,54.8881,22208.0
2022-01-19 11:50:00,59.49,59.56,59.47,59.52,34992.0,54.8973,54.9619,54.8789,54.925,34992.0
2022-01-19 11:55:00,59.52,59.56,59.47,59.55,35743.0,54.925,54.9619,54.8789,54.9527,35743.0
2022-01-19 12:00:00,59.55,59.63,59.55,59.61,10883.0,54.9527,55.0265,54.9527,55.0081,10883.0
2022-01-19 12:05:00,59.62,59.73,59.62,59.67,30736.0,55.0173,55.1188,55.0173,55.0634,30736.0
2022-01-19 12:10:00,59.66,59.73,59.66,59.71,20714.0,55.0542,55.1188,55.0542,55.1003,20714.0
2022-01-19 12:15:00,59.71,59.72,59.65,59.71,20238.0,55.1003,55.1096,55.045,55.1003,20238.0
2022-01-19 12:20:00,59.71,59.72,59.7,59.71,10689.0,55.1003,55.1096,55.0911,55.1003,10689.0
2022-01-19 12:25:00,59.71,59.75,59.69,59.75,8777.0,55.1003,55.1372,55.0819,55.1372,8777.0
2022-01-19 12:30:00,59.77,59.78,59.74,59.77,10210.0,55.1557,55.1649,55.128,55.1557,10210.0
2022-01-19 12:35:00,59.78,59.78,59.68,59.68,16627.0,55.1649,55.1649,55.0727,55.0727,16627.0
2022-01-19 12:40:00,59.68,59.68,59.63,59.65,17634.0,55.0727,55.0727,55.0265,55.045,17634.0
2022-01-19 12:45:00,59.65,59.7,59.62,59.65,32069.0,55.045,55.0911,55.0173,55.045,32069.0
2022-01-19 12:50:00,59.65,59.69,59.64,59.66,9407.0,55.045,55.0819,55.0357,55.0542,9407.0
2022-01-19 12:55:00,59.66,59.68,59.65,59.68,6427.0,55.0542,55.0727,55.045,55.0727,6427.0
2022-01-19 13:00:00,59.69,59.73,59.66,59.7,20404.0,55.0819,55.1188,55.0542,55.0911,20404.0
2022-01-19 13:05:00,59.69,59.73,59.67,59.7,4994.0,55.0819,55.1188,55.0634,55.0911,4994.0
2022-01-19 13:10:00,59.7,59.77,59.7,59.74,10836.0,55.0911,55.1557,55.0911,55.128,10836.0
2022-01-19 13:15:00,59.73,59.74,59.67,59.67,8086.0,55.1188,55.128,55.0634,55.0634,8086.0
2022-01-19 13:20:00,59.67,59.71,59.62,59.71,10984.0,55.0634,55.1003,55.0173,55.1003,10984.0
2022-01-19 13:25:00,59.71,59.72,59.66,59.67,12824.0,55.1003,55.1096,55.0542,55.0634,12824.0
2022-01-19 13:30:00,59.66,59.68,59.63,59.64,12174.0,55.0542,55.0727,55.0265,55.0357,12174.0
2022-01-19 13:35:00,59.62,59.64,59.59,59.59,8669.0,55.0173,55.0357,54.9896,54.9896,8669.0
2022-01-19 13:40:00,59.6,59.63,59.58,59.62,11163.0,54.9988,55.0265,54.9804,55.0173,11163.0
2022-01-19 13:45:00,59.6,59.6,59.56,59.58,7232.0,54.9988,54.9988,54.9619,54.9804,7232.0
2022-01-19 13:50:00,59.58,59.58,59.54,59.56,11854.0,54.9804,54.9804,54.9435,54.9619,11854.0
2022-01-19 13:55:00,59.56,59.58,59.55,59.57,7691.0,54.9619,54.9804,54.9527,54.9711,7691.0
2022-01-19 14:00:00,59.57,59.6,59.55,59.6,12944.0,54.9711,54.9988,54.9527,54.9988,12944.0
2022-01-19 14:05:00,59.6,59.6,59.52,59.53,7881.0,54.9988,54.9988,54.925,54.9342,7881.0
2022-01-19 14:10:00,59.52,59.55,59.52,59.52,7298.0,54.925,54.9527,54.925,54.925,7298.0
2022-01-19 14:15:00,59.53,59.57,59.52,59.57,11225.0,54.9342,54.9711,54.925,54.9711,11225.0
2022-01-19 14:20:00,59.56,59.57,59.52,59.53,10572.0,54.9619,54.9711,54.925,54.9342,10572.0
2022-01-19 14:25:00,59.54,59.55,59.5,59.52,15889.0,54.9435,54.9527,54.9065,54.925,15889.0
2022-01-19 14:30:00,59.52,59.57,59.52,59.57,10956.0,54.925,54.9711,54.925,54.9711,10956.0
2022-01-19 14:35:00,59.58,59.59,59.55,59.56,10830.0,54.9804,54.9896,54.9527,54.9619,10830.0
2022-01-19 14:40:00,59.55,59.61,59.53,59.61,50448.0,54.9527,55.0081,54.9342,55.0081,50448.0
2022-01-19 14:45:00,59.6,59.68,59.58,59.59,19139.0,54.9988,55.0727,54.9804,54.9896,19139.0
2022-01-19 14:50:00,59.6,59.61,59.56,59.58,10301.0,54.9988,55.0081,54.9619,54.9804,10301.0
2022-01-19 14:55:00,59.58,59.63,59.57,59.62,16187.0,54.9804,55.0265,54.9711,55.0173,16187.0
2022-01-19 15:00:00,59.61,59.61,59.54,59.58,19220.0,55.0081,55.0081,54.9435,54.9804,19220.0
2022-01-19 15:05:00,59.58,59.61,59.57,59.59,13907.0,54.9804,55.0081,54.9711,54.9896,13907.0
2022-01-19 15:10:00,59.6,59.63,59.59,59.63,10441.0,54.9988,55.0265,54.9896,55.0265,10441.0
2022-01-19 15:15:00,59.63,59.64,59.59,59.61,24507.0,55.0265,55.0357,54.9896,55.0081,24507.0
2022-01-19 15:20:00,59.61,59.63,59.59,59.62,15896.0,55.0081,55.0265,54.9896,55.0173,15896.0
2022-01-19 15:25:00,59.62,59.63,59.57,59.58,30412.0,55.0173,55.0265,54.9711,54.9804,30412.0
2022-01-19 15:30:00,59.58,59.65,59.57,59.64,34167.0,54.9804,55.045,54.9711,55.0357,34167.0
2022-01-19 15:35:00,59.64,59.66,59.61,59.64,72450.0,55.0357,55.0542,55.0081,55.0357,72450.0
2022-01-19 15:40:00,59.64,59.66,59.58,59.59,49736.0,55.0357,55.0542,54.9804,54.9896,49736.0
2022-01-19 15:45:00,59.59,59.59,59.49,59.5,43879.0,54.9896,54.9896,54.8973,54.9065,43879.0
2022-01-19 15:50:00,59.5,59.51,59.43,59.49,92251.0,54.9065,54.9158,54.842,54.8973,92251.0
2022-01-19 15:55:00,59.49,59.5,59.41,59.47,123691.0,54.8973,54.9065,54.8235,54.8789,123691.0
2022-01-20 09:30:00,60.2,60.21,59.88,59.9,268614.0,55.5525,55.5617,55.2572,55.2757,268614.0
2022-01-20 09:35:00,59.89,59.99,59.85,59.93,83006.0,55.2664,55.3587,55.2295,55.3034,83006.0
2022-01-20 09:40:00,59.92,60.01,59.87,59.98,142695.0,55.2941,55.3772,55.248,55.3495,142695.0
2022-01-20 09:45:00,59.97,60.08,59.95,59.99,84772.0,55.3403,55.4418,55.3218,55.3587,84772.0
2022-01-20 09:50:00,59.98,60.0,59.91,59.99,100609.0,55.3495,55.3679,55.2849,55.3587,100609.0
2022-01-20 09:55:00,60.0,60.18,59.97,60.14,159708.0,55.3679,55.5341,55.3403,55.4971,159708.0
2022-01-20 10:00:00,60.14,60.14,60.0,60.05,79785.0,55.4971,55.4971,55.3679,55.4141,79785.0
2022-01-20 10:05:00,60.06,60.1,60.01,60.03,45906.0,55.4233,55.4602,55.3772,55.3956,45906.0
2022-01-20 10:10:00,60.03,60.04,59.94,59.97,82204.0,55.3956,55.4049,55.3126,55.3403,82204.0
2022-01-20 10:15:00,59.97,59.98,59.84,59.88,78962.0,55.3403,55.3495,55.2203,55.2572,78962.0
2022-01-20 10:20:00,59.88,59.96,59.87,59.94,32351.0,55.2572,55.331,55.248,55.3126,32351.0
2022-01-20 10:25:00,59.93,60.01,59.92,59.98,43634.0,55.3034,55.3772,55.2941,55.3495,43634.0
2022-01-20 10:30:00,59.99,60.14,59.99,60.11,62827.0,55.3587,55.4971,55.3587,55.4695,62827.0
2022-01-20 10:35:00,60.12,60.13,60.09,60.1,36346.0,55.4787,55.4879,55.451,55.4602,36346.0
2022-01-20 10:40:00,60.1,60.1,60.0,60.04,63203.0,55.4602,55.4602,55.3679,55.4049,63203.0
2022-01-20 10:45:00,60.05,60.1,60.03,60.09,32231.0,55.4141,55.4602,55.3956,55.451,32231.0
2022-01-20 10:50:00,60.1,60.17,60.07,60.15,35110.0,55.4602,55.5248,55.4325,55.5064,35110.0
2022-01-20 10:55:00,60.16,60.2,60.14,60.15,28673.0,55.5156,55.5525,55.4971,55.5064,28673.0
2022-01-20 11:00:00,60.16,60.19,60.15,60.19,33950.0,55.5156,55.5433,55.5064,55.5433,33950.0
2022-01-20 11:05:00,60.19,60.21,60.14,60.16,22548.0,55.5433,55.5617,55.4971,55.5156,22548.0
2022-01-20 11:10:00,60.16,60.22,60.13,60.2,18996.0,55.5156,55.571,55.4879,55.5525,18996.0
2022-01-20 11:15:00,60.21,60.23,60.18,60.19,52166.0,55.5617,55.5802,55.5341,55.5433,52166.0
2022-01-20 11:20:00,60.18,60.19,60.15,60.18,29369.0,55.5341,55.5433,55.5064,55.5341,29369.0
2022-01-20 11:25:00,60.18,60.31,60.16,60.28,50529.0,55.5341,55.654,55.5156,55.6263,50529.0
2022-01-20 11:30:00,60.28,60.32,60.27,60.29,32430.0,55.6263,55.6632,55.6171,55.6356,32430.0
2022-01-20 11:35:00,60.29,60.3,60.24,60.26,33448.0,55.6356,55.6448,55.5894,55.6079,33448.0
2022-01-20 11:40:00,60.26,60.27,60.22,60.26,28289.0,55.6079,55.6171,55.571,55.6079,28289.0
2022-01-20 11:45:00,60.26,60.3,60.25,60.3,16455.0,55.6079,55.6448,55.5986,55.6448,16455.0
2022-01-20 11:50:00,60.3,60.33,60.27,60.28,19810.0,55.6448,55.6725,55.6171,55.6263,19810.0
2022-01-20 11:55:00,60.28,60.32,60.27,60.3,27655.0,55.6263,55.6632,55.6171,55.6448,27655.0
2022-01-20 12:00:00,60.3,60.35,60.3,60.31,54575.0,55.6448,55.6909,55.6448,55.654,54575.0
2022-01-20 12:05:00,60.32,60.34,60.29,60.34,60931.0,55.6632,55.6817,55.6356,55.6817,60931.0
2022-01-20 12:10:00,60.34,60.39,60.33,60.38,22962.0,55.6817,55.7278,55.6725,55.7186,22962.0
2022-01-20 12:15:00,60.38,60.39,60.35,60.36,12794.0,55.7186,55.7278,55.6909,55.7002,12794.0
2022-01-20 12:20:00,60.36,60.43,60.34,60.41,25931.0,55.7002,55.7648,55.6817,55.7463,25931.0
2022-01-20 12:25:00,60.41,60.41,60.35,60.4,27480.0,55.7463,55.7463,55.6909,55.7371,27480.0
2022-01-20 12:30:00,60.4,60.42,60.37,60.38,35754.0,55.7371,55.7555,55.7094,55.7186,35754.0
2022-01-20 12:35:00,60.38,60.38,60.35,60.37,17399.0,55.7186,55.7186,55.6909,55.7094,17399.0
2022-01-20 12:40:00,60.37,60.4,60.36,60.4,15299.0,55.7094,55.7371,55.7002,55.7371,15299.0
2022-01-20 12:45:00,60.4,60.44,60.4,60.44,15422.0,55.7371,55.774,55.7371,55.774,15422.0
2022-01-20 12:50:00,60.44,60.45,60.4,60.42,23820.0,55.774,55.7832,55.7371,55.7555,23820.0
2022-01-20 12:55:00,60.42,60.45,60.39,60.45,41635.0,55.7555,55.7832,55.7278,55.7832,41635.0
2022-01-20 13:00:00,60.45,60.45,60.35,60.37,18617.0,55.7832,55.7832,55.6909,55.7094,18617.0
2022-01-20 13:05:00,60.36,60.39,60.35,60.36,32814.0,55.7002,55.7278,55.6909,55.7002,32814.0
2022-01-20 13:10:00,60.35,60.37,60.26,60.3,71878.0,55.6909,55.7094,55.6079,55.6448,71878.0
2022-01-20 13:15:00,60.29,60.3,60.26,60.29,13012.0,55.6356,55.6448,55.6079,55.6356,13012.0
2022-01-20 13:20:00,60.3,60.33,60.29,60.33,16776.0,55.6448,55.6725,55.6356,55.6725,16776.0
2022-01-20 13:25:00,60.32,60.37,60.31,60.32,54551.0,55.6632,55.7094,55.654,55.6632,54551.0
2022-01-20 13:30:00,60.33,60.39,60.31,60.37,52908.0,55.6725,55.7278,55.654,55.7094,52908.0
2022-01-20 13:35:00,60.37,60.42,60.36,60.42,95560.0,55.7094,55.7555,55.7002,55.7555,95560.0
2022-01-20 13:40:00,60.42,60.43,60.4,60.4,42068.0,55.7555,55.7648,55.7371,55.7371,42068.0
2022-01-20 13:45:00,60.41,60.42,60.36,60.4,160383.0,55.7463,55.7555,55.7002,55.7371,160383.0
2022-01-20 13:50:00,60.41,60.47,60.39,60.47,27682.0,55.7463,55.8017,55.7278,55.8017,27682.0
2022-01-20 13:55:00,60.47,60.56,60.44,60.56,85565.0,55.8017,55.8847,55.774,55.8847,85565.0
2022-01-20 14:00:00,60.56,60.6,60.54,60.58,70543.0,55.8847,55.9216,55.8663,55.9032,70543.0
2022-01-20 14:05:00,60.59,60.62,60.56,60.59,80573.0,55.9124,55.9401,55.8847,55.9124,80573.0
2022-01-20 14:10:00,60.59,60.62,60.52,60.54,83742.0,55.9124,55.9401,55.8478,55.8663,83742.0
2022-01-20 14:15:00,60.54,60.54,60.41,60.47,57843.0,55.8663,55.8663,55.7463,55.8017,57843.0
2022-01-20 14:20:00,60.47,60.48,60.38,60.39,62439.0,55.8017,55.8109,55.7186,55.7278,62439.0
2022-01-20 14:25:00,60.39,60.42,60.3,60.33,32641.0,55.7278,55.7555,55.6448,55.6725,32641.0
2022-01-20 14:30:00,60.34,60.34,60.26,60.28,36745.0,55.6817,55.6817,55.6079,55.6263,36745.0
2022-01-20 14:35:00,60.29,60.29,60.21,60.24,44927.0,55.6356,55.6356,55.5617,55.5894,44927.0
2022-01-20 14:40:00,60.25,60.25,60.18,60.2,50753.0,55.5986,55.5986,55.5341,55.5525,50753.0
2022-01-20 14:45:00,60.2,60.31,60.2,60.3,72154.0,55.5525,55.654,55.5525,55.6448,72154.0
2022-01-20 14:50:00,60.3,60.34,60.29,60.31,21484.0,55.6448,55.6817,55.6356,55.654,21484.0
2022-01-20 14:55:00,60.31,60.33,60.29,60.3,33024.0,55.654,55.6725,55.6356,55.6448,33024.0
2022-01-20 15:00:00,60.3,60.32,60.29,60.3,66190.0,55.6448,55.6632,55.6356,55.6448,66190.0
2022-01-20 15:05:00,60.3,60.31,60.26,60.26,78806.0,55.6448,55.654,55.6079,55.6079,78806.0
2022-01-20 15:10:00,60.27,60.28,60.16,60.16,57621.0,55.6171,55.6263,55.5156,55.5156,57621.0
2022-01-20 15:15:00,60.17,60.22,60.13,60.21,92806.0,55.5248,55.571,55.4879,55.5617,92806.0
2022-01-20 15:20:00,60.22,60.29,60.2,60.29,79630.0,55.571,55.6356,55.5525,55.6356,79630.0
2022-01-20 15:25:00,60.29,60.35,60.25,60.3,155742.0,55.6356,55.6909,55.5986,55.6448,155742.0
2022-01-20 15:30:00,60.3,60.33,60.23,60.3,134818.0,55.6448,55.6725,55.5802,55.6448,134818.0
2022-01-20 15:35:00,60.3,60.3,60.06,60.13,66331.0,55.6448,55.6448,55.4233,55.4879,66331.0
2022-01-20 15:40:00,60.13,60.19,60.07,60.19,114385.0,55.4879,55.5433,55.4325,55.5433,114385.0
2022-01-20 15:45:00,60.19,60.23,60.16,60.16,142586.0,55.5433,55.5802,55.5156,55.5156,142586.0
2022-01-20 15:50:00,60.17,60.25,60.16,60.23,172283.0,55.5248,55.5986,55.5156,55.5802,172283.0
2022-01-20 15:55:00,60.23,60.23,60.12,60.2,308085.0,55.5802,55.5802,55.4787,55.5525,308085.0
2022-01-21 09:30:00,59.84,60.17,59.8,60.15,214943.0,55.2203,55.5248,55.1834,55.5064,214943.0
2022-01-21 09:35:00,60.16,60.25,60.05,60.19,92040.0,55.5156,55.5986,55.4141,55.5433,92040.0
2022-01-21 09:40:00,60.21,60.25,60.14,60.25,100438.0,55.5617,55.5986,55.4971,55.5986,100438.0
2022-01-21 09:45:00,60.24,60.27,60.18,60.21,84535.0,55.5894,55.6171,55.5341,55.5617,84535.0
2022-01-21 09:50:00,60.21,60.21,59.94,59.94,75829.0,55.5617,55.5617,55.3126,55.3126,75829.0
2022-01-21 09:55:00,59.94,60.04,59.88,59.93,106813.0,55.3126,55.4049,55.2572,55.3034,106813.0
2022-01-21 10:00:00,59.94,59.95,59.68,59.71,65384.0,55.3126,55.3218,55.0727,55.1003,65384.0
2022-01-21 10:05:00,59.72,59.85,59.7,59.77,88795.0,55.1096,55.2295,55.0911,55.1557,88795.0
2022-01-21 10:10:00,59.75,59.82,59.69,59.77,61665.0,55.1372,55.2018,55.0819,55.1557,61665.0
2022-01-21 10:15:00,59.77,59.85,59.69,59.72,85549.0,55.1557,55.2295,55.0819,55.1096,85549.0
2022-01-21 10:20:00,59.73,59.76,59.65,59.72,70610.0,55.1188,55.1465,55.045,55.1096,70610.0
2022-01-21 10:25:00,59.72,59.77,59.64,59.64,54308.0,55.1096,55.1557,55.0357,55.0357,54308.0
2022-01-21 10:30:00,59.65,59.73,59.62,59.71,45329.0,55.045,55.1188,55.0173,55.1003,45329.0
2022-01-21 10:35:00,59.72,59.75,59.58,59.58,75539.0,55.1096,55.1372,54.9804,54.9804,75539.0
2022-01-21 10:40:00,59.58,59.61,59.48,59.54,68892.0,54.9804,55.0081,54.8881,54.9435,68892.0
2022-01-21 10:45:00,59.54,59.67,59.51,59.64,59251.0,54.9435,55.0634,54.9158,55.0357,59251.0
2022-01-21 10:50:00,59.64,59.74,59.64,59.68,71482.0,55.0357,55.128,55.0357,55.0727,71482.0
2022-01-21 10:55:00,59.67,59.67,59.54,59.56,51016.0,55.0634,55.0634,54.9435,54.9619,51016.0
2022-01-21 11:00:00,59.56,59.6,59.36,59.44,88672.0,54.9619,54.9988,54.7774,54.8512,88672.0
2022-01-21 11:05:00,59.44,59.5,59.39,59.48,84038.0,54.8512,54.9065,54.805,54.8881,84038.0
2022-01-21 11:10:00,59.48,59.51,59.43,59.46,195162.0,54.8881,54.9158,54.842,54.8696,195162.0
2022-01-21 11:15:00,59.47,59.51,59.44,59.48,80942.0,54.8789,54.9158,54.8512,54.8881,80942.0
2022-01-21 11:20:00,59.48,59.52,59.44,59.46,80979.0,54.8881,54.925,54.8512,54.8696,80979.0
2022-01-21 11:25:00,59.45,59.48,59.39,59.43,100709.0,54.8604,54.8881,54.805,54.842,100709.0
2022-01-21 11:30:00,59.43,59.55,59.39,59.47,116653.0,54.842,54.9527,54.805,54.8789,116653.0
2022-01-21 11:35:00,59.46,59.51,59.37,59.38,30369.0,54.8696,54.9158,54.7866,54.7958,30369.0
2022-01-21 11:40:00,59.38,59.38,59.28,59.32,81710.0,54.7958,54.7958,54.7035,54.7404,81710.0
2022-01-21 11:45:00,59.32,59.32,59.26,59.28,41598.0,54.7404,54.7404,54.6851,54.7035,41598.0
2022-01-21 11:50:00,59.29,59.31,59.18,59.18,31065.0,54.7128,54.7312,54.6113,54.6113,31065.0
2022-01-21 11:55:00,59.19,59.22,59.13,59.21,30232.0,54.6205,54.6482,54.5651,54.6389,30232.0
2022-01-21 12:00:00,59.22,59.25,59.14,59.25,45736.0,54.6482,54.6758,54.5743,54.6758,45736.0
2022-01-21 12:05:00,59.25,59.29,59.23,59.23,22647.0,54.6758,54.7128,54.6574,54.6574,22647.0
2022-01-21 12:10:00,59.22,59.24,59.17,59.22,33694.0,54.6482,54.6666,54.602,54.6482,33694.0
2022-01-21 12:15:00,59.21,59.24,59.18,59.24,27359.0,54.6389,54.6666,54.6113,54.6666,27359.0
2022-01-21 12:20:00,59.22,59.25,59.2,59.25,14176.0,54.6482,54.6758,54.6297,54.6758,14176.0
2022-01-21 12:25:00,59.26,59.31,59.26,59.29,13214.0,54.6851,54.7312,54.6851,54.7128,13214.0
2022-01-21 12:30:00,59.29,59.3,59.24,59.28,19773.0,54.7128,54.722,54.6666,54.7035,19773.0
2022-01-21 12:35:00,59.3,59.33,59.18,59.26,28252.0,54.722,54.7497,54.6113,54.6851,28252.0
2022-01-21 12:40:00,59.25,59.33,59.25,59.3,17551.0,54.6758,54.7497,54.6758,54.722,17551.0
2022-01-21 12:45:00,59.3,59.36,59.28,59.28,26795.0,54.722,54.7774,54.7035,54.7035,26795.0
2022-01-21 12:50:00,59.28,59.3,59.25,59.25,13534.0,54.7035,54.722,54.6758,54.6758,13534.0
2022-01-21 12:55:00,59.26,59.28,59.23,59.23,27060.0,54.6851,54.7035,54.6574,54.6574,27060.0
2022-01-21 13:00:00,59.25,59.29,59.22,59.23,29552.0,54.6758,54.7128,54.6482,54.6574,29552.0
2022-01-21 13:05:00,59.23,59.29,59.22,59.24,24022.0,54.6574,54.7128,54.6482,54.6666,24022.0
2022-01-21 13:10:00,59.25,59.31,59.23,59.27,23040.0,54.6758,54.7312,54.6574,54.6943,23040.0
2022-01-21 13:15:00,59.25,59.27,59.19,59.2,19706.0,54.6758,54.6943,54.6205,54.6297,19706.0
2022-01-21 13:20:00,59.19,59.2,59.16,59.18,26248.0,54.6205,54.6297,54.5928,54.6113,26248.0
2022-01-21 13:25:00,59.16,59.2,59.13,59.18,16935.0,54.5928,54.6297,54.5651,54.6113,16935.0
2022-01-21 13:30:00,59.17,59.22,59.16,59.2,23969.0,54.602,54.6482,54.5928,54.6297,23969.0
2022-01-21 13:35:00,59.2,59.29,59.19,59.28,19626.0,54.6297,54.7128,54.6205,54.7035,19626.0
2022-01-21 13:40:00,59.29,59.35,59.28,59.32,25855.0,54.7128,54.7681,54.7035,54.7404,25855.0
2022-01-21 13:45:00,59.33,59.34,59.22,59.27,16539.0,54.7497,54.7589,54.6482,54.6943,16539.0
2022-01-21 13:50:00,59.26,59.32,59.23,59.24,19875.0,54.6851,54.7404,54.6574,54.6666,19875.0
2022-01-21 13:55:00,59.25,59.25,59.16,59.18,22730.0,54.6758,54.6758,54.5928,54.6113,22730.0
2022-01-21 14:00:00,59.19,59.19,59.13,59.14,33547.0,54.6205,54.6205,54.5651,54.5743,33547.0
2022-01-21 14:05:00,59.16,59.21,59.08,59.1,41270.0,54.5928,54.6389,54.519,54.5374,41270.0
2022-01-21 14:10:00,59.11,59.18,59.11,59.14,26638.0,54.5467,54.6113,54.5467,54.5743,26638.0
2022-01-21 14:15:00,59.14,59.17,59.13,59.15,14722.0,54.5743,54.602,54.5651,54.5836,14722.0
2022-01-21 14:20:00,59.15,59.17,59.12,59.16,17950.0,54.5836,54.602,54.5559,54.5928,17950.0
2022-01-21 14:25:00,59.16,59.16,59.05,59.05,36680.0,54.5928,54.5928,54.4913,54.4913,36680.0
2022-01-21 14:30:00,59.06,59.07,59.03,59.04,21935.0,54.5005,54.5097,54.4728,54.4821,21935.0
2022-01-21 14:35:00,59.03,59.1,59.01,59.09,28070.0,54.4728,54.5374,54.4544,54.5282,28070.0
2022-01-21 14:40:00,59.1,59.17,59.08,59.11,48621.0,54.5374,54.602,54.519,54.5467,48621.0
2022-01-21 14:45:00,59.15,59.24,59.13,59.23,36138.0,54.5836,54.6666,54.5651,54.6574,36138.0
2022-01-21 14:50:00,59.23,59.26,59.17,59.21,64374.0,54.6574,54.6851,54.602,54.6389,64374.0
2022-01-21 14:55:00,59.21,59.23,59.1,59.11,23969.0,54.6389,54.6574,54.5374,54.5467,23969.0
2022-01-21 15:00:00,59.12,59.15,59.08,59.08,23155.0,54.5559,54.5836,54.519,54.519,23155.0
2022-01-21 15:05:00,59.09,59.11,59.03,59.09,38363.0,54.5282,54.5467,54.4728,54.5282,38363.0
2022-01-21 15:10:00,59.09,59.09,59.03,59.08,51375.0,54.5282,54.5282,54.4728,54.519,51375.0
2022-01-21 15:15:00,59.07,59.19,59.04,59.18,52782.0,54.5097,54.6205,54.4821,54.6113,52782.0
2022-01-21 15:20:00,59.18,59.19,59.12,59.13,33499.0,54.6113,54.6205,54.5559,54.5651,33499.0
2022-01-21 15:25:00,59.13,59.13,59.03,59.06,32378.0,54.5651,54.5651,54.4728,54.5005,32378.0
2022-01-21 15:30:00,59.05,59.14,59.03,59.11,48558.0,54.4913,54.5743,54.4728,54.5467,48558.0
2022-01-21 15:35:00,59.11,59.17,59.09,59.15,49274.0,54.5467,54.602,54.5282,54.5836,49274.0
2022-01-21 15:40:00,59.16,59.23,59.16,59.21,73577.0,54.5928,54.6574,54.5928,54.6389,73577.0
2022-01-21 15:45:00,59.2,59.24,59.18,59.23,84987.0,54.6297,54.6666,54.6113,54.6574,84987.0
2022-01-21 15:50:00,59.22,59.24,59.16,59.19,96683.0,54.6482,54.6666,54.5928,54.6205,96683.0
2022-01-21 15:55:00,59.19,59.21,59.07,59.1,363831.0,54.6205,54.6389,54.5097,54.5374,363831.0
2022-01-24 09:30:00,57.73,57.77,57.47,57.53,179617.0,53.2732,53.3101,53.0333,53.0886,179617.0
2022-01-24 09:35:00,57.51,57.58,57.34,57.36,162310.0,53.0702,53.1348,52.9133,52.9318,162310.0
2022-01-24 09:40:00,57.36,57.38,57.13,57.15,179867.0,52.9318,52.9502,52.7195,52.738,179867.0
2022-01-24 09:45:00,57.14,57.14,56.85,57.02,147673.0,52.7287,52.7287,52.4611,52.618,147673.0
2022-01-24 09:50:00,57.03,57.08,56.9,56.94,155017.0,52.6272,52.6734,52.5073,52.5442,155017.0
2022-01-24 09:55:00,56.93,56.95,56.75,56.79,111269.0,52.535,52.5534,52.3689,52.4058,111269.0
2022-01-24 10:00:00,56.79,56.83,56.62,56.65,90540.0,52.4058,52.4427,52.2489,52.2766,90540.0
2022-01-24 10:05:00,56.66,56.67,56.47,56.48,107606.0,52.2858,52.295,52.1105,52.1197,107606.0
2022-01-24 10:10:00,56.47,56.59,56.34,56.54,84092.0,52.1105,52.2212,51.9905,52.1751,84092.0
2022-01-24 10:15:00,56.55,56.72,56.52,56.66,80562.0,52.1843,52.3412,52.1566,52.2858,80562.0
2022-01-24 10:20:00,56.67,56.84,56.66,56.81,90885.0,52.295,52.4519,52.2858,52.4242,90885.0
2022-01-24 10:25:00,56.83,56.91,56.77,56.84,68262.0,52.4427,52.5165,52.3873,52.4519,68262.0
2022-01-24 10:30:00,56.84,56.91,56.76,56.79,95220.0,52.4519,52.5165,52.3781,52.4058,95220.0
2022-01-24 10:35:00,56.78,56.79,56.59,56.59,161691.0,52.3965,52.4058,52.2212,52.2212,161691.0
2022-01-24 10:40:00,56.59,56.59,56.39,56.44,88389.0,52.2212,52.2212,52.0366,52.0828,88389.0
2022-01-24 10:45:00,56.44,56.49,56.27,56.28,72778.0,52.0828,52.1289,51.9259,51.9351,72778.0
2022-01-24 10:50:00,56.28,56.41,56.18,56.41,126245.0,51.9351,52.0551,51.8429,52.0551,126245.0
2022-01-24 10:55:00,56.4,56.48,56.29,56.47,216865.0,52.0459,52.1197,51.9444,52.1105,216865.0
2022-01-24 11:00:00,56.47,56.47,56.33,56.36,68162.0,52.1105,52.1105,51.9813,52.009,68162.0
2022-01-24 11:05:00,56.36,56.41,56.23,56.23,63762.0,52.009,52.0551,51.889,51.889,63762.0
2022-01-24 11:10:00,56.22,56.33,56.11,56.11,87814.0,51.8798,51.9813,51.7783,51.7783,87814.0
2022-01-24 11:15:00,56.12,56.18,56.08,56.15,55834.0,51.7875,51.8429,51.7506,51.8152,55834.0
2022-01-24 11:20:00,56.15,56.2,56.12,56.16,60267.0,51.8152,51.8613,51.7875,51.8244,60267.0
2022-01-24 11:25:00,56.16,56.23,55.99,56.04,78352.0,51.8244,51.889,51.6675,51.7137,78352.0
2022-01-24 11:30:00,56.08,56.11,55.9,55.99,83586.0,51.7506,51.7783,51.5845,51.6675,83586.0
2022-01-24 11:35:00,55.99,56.01,55.77,55.77,56081.0,51.6675,51.686,51.4645,51.4645,56081.0
2022-01-24 11:40:00,55.75,55.77,55.63,55.66,111475.0,51.4461,51.4645,51.3353,51.363,111475.0
2022-01-24 11:45:00,55.66,55.71,55.57,55.57,53405.0,51.363,51.4091,51.2799,51.2799,53405.0
2022-01-24 11:50:00,55.54,56.13,55.5,56.09,131458.0,51.2523,51.7967,51.2154,51.7598,131458.0
2022-01-24 11:55:00,56.12,56.27,56.11,56.21,174167.0,51.7875,51.9259,51.7783,51.8705,174167.0
2022-01-24 12:00:00,56.22,56.25,55.97,56.01,80114.0,51.8798,51.9075,51.6491,51.686,80114.0
2022-01-24 12:05:00,56.02,56.1,55.92,56.01,52555.0,51.6952,51.769,51.6029,51.686,52555.0
2022-01-24 12:10:00,56.01,56.06,55.93,56.05,60070.0,51.686,51.7321,51.6122,51.7229,60070.0
2022-01-24 12:15:00,56.05,56.05,55.79,55.8,51275.0,51.7229,51.7229,51.483,51.4922,51275.0
2022-01-24 12:20:00,55.8,55.97,55.78,55.88,53707.0,51.4922,51.6491,51.4737,51.566,53707.0
2022-01-24 12:25:00,55.86,56.09,55.79,56.07,73799.0,51.5476,51.7598,51.483,51.7413,73799.0
2022-01-24 12:30:00,56.07,56.08,55.86,55.88,51550.0,51.7413,51.7506,51.5476,51.566,51550.0
2022-01-24 12:35:00,55.89,55.89,55.74,55.8,40546.0,51.5752,51.5752,51.4368,51.4922,40546.0
2022-01-24 12:40:00,55.79,55.93,55.73,55.89,31533.0,51.483,51.6122,51.4276,51.5752,31533.0
2022-01-24 12:45:00,55.89,56.06,55.89,55.9,42389.0,51.5752,51.7321,51.5752,51.5845,42389.0
2022-01-24 12:50:00,55.91,56.08,55.86,56.08,31746.0,51.5937,51.7506,51.5476,51.7506,31746.0
2022-01-24 12:55:00,56.09,56.14,56.01,56.03,41630.0,51.7598,51.8059,51.686,51.7044,41630.0
2022-01-24 13:00:00,56.03,56.07,55.94,56.0,47164.0,51.7044,51.7413,51.6214,51.6768,47164.0
2022-01-24 13:05:00,56.0,56.18,55.96,56.11,51759.0,51.6768,51.8429,51.6398,51.7783,51759.0
2022-01-24 13:10:00,56.12,56.14,56.01,56.04,41369.0,51.7875,51.8059,51.686,51.7137,41369.0
2022-01-24 13:15:00,56.05,56.11,56.0,56.07,53651.0,51.7229,51.7783,51.6768,51.7413,53651.0
2022-01-24 13:20:00,56.06,56.07,55.88,55.89,47836.0,51.7321,51.7413,51.566,51.5752,47836.0
2022-01-24 13:25:00,55.89,55.94,55.81,55.88,69434.0,51.5752,51.6214,51.5014,51.566,69434.0
2022-01-24 13:30:00,55.86,56.04,55.86,56.03,42594.0,51.5476,51.7137,51.5476,51.7044,42594.0
2022-01-24 13:35:00,56.02,56.03,55.88,55.96,44138.0,51.6952,51.7044,51.566,51.6398,44138.0
2022-01-24 13:40:00,55.96,55.98,55.86,55.88,37157.0,51.6398,51.6583,51.5476,51.566,37157.0
2022-01-24 13:45:00,55.88,55.99,55.88,55.98,32108.0,51.566,51.6675,51.566,51.6583,32108.0
2022-01-24 13:50:00,55.99,56.06,55.95,56.05,38317.0,51.6675,51.7321,51.6306,51.7229,38317.0
2022-01-24 13:55:00,56.05,56.13,55.99,56.1,59587.0,51.7229,51.7967,51.6675,51.769,59587.0
2022-01-24 14:00:00,56.09,56.27,56.09,56.16,33385.0,51.7598,51.9259,51.7598,51.8244,33385.0
2022-01-24 14:05:00,56.16,56.3,56.15,56.21,88766.0,51.8244,51.9536,51.8152,51.8705,88766.0
2022-01-24 14:10:00,56.22,56.25,56.01,56.01,24692.0,51.8798,51.9075,51.686,51.686,24692.0
2022-01-24 14:15:00,56.02,56.07,55.87,55.88,78794.0,51.6952,51.7413,51.5568,51.566,78794.0
2022-01-24 14:20:00,55.89,55.95,55.74,55.74,61344.0,51.5752,51.6306,51.4368,51.4368,61344.0
2022-01-24 14:25:00,55.74,55.81,55.72,55.76,48891.0,51.4368,51.5014,51.4184,51.4553,48891.0
2022-01-24 14:30:00,55.76,55.89,55.75,55.78,50445.0,51.4553,51.5752,51.4461,51.4737,50445.0
2022-01-24 14:35:00,55.78,55.84,55.7,55.73,48530.0,51.4737,51.5291,51.3999,51.4276,48530.0
2022-01-24 14:40:00,55.74,55.79,55.68,55.68,44232.0,51.4368,51.483,51.3815,51.3815,44232.0
2022-01-24 14:45:00,55.69,55.73,55.64,55.71,57781.0,51.3907,51.4276,51.3445,51.4091,57781.0
2022-01-24 14:50:00,55.72,55.86,55.69,55.85,74635.0,51.4184,51.5476,51.3907,51.5383,74635.0
2022-01-24 14:55:00,55.86,55.97,55.76,55.96,39437.0,51.5476,51.6491,51.4553,51.6398,39437.0
2022-01-24 15:00:00,55.96,56.2,55.94,56.05,84209.0,51.6398,51.8613,51.6214,51.7229,84209.0
2022-01-24 15:05:00,56.04,56.11,56.0,56.09,41867.0,51.7137,51.7783,51.6768,51.7598,41867.0
2022-01-24 15:10:00,56.09,56.18,56.08,56.17,45245.0,51.7598,51.8429,51.7506,51.8336,45245.0
2022-01-24 15:15:00,56.18,56.3,56.18,56.22,112845.0,51.8429,51.9536,51.8429,51.8798,112845.0
2022-01-24 15:20:00,56.22,56.31,56.21,56.23,61220.0,51.8798,51.9628,51.8705,51.889,61220.0
2022-01-24 15:25:00,56.24,56.33,56.21,56.28,42400.0,51.8982,51.9813,51.8705,51.9351,42400.0
2022-01-24 15:30:00,56.26,56.54,56.23,56.54,140384.0,51.9167,52.1751,51.889,52.1751,140384.0
2022-01-24 15:35:00,56.54,56.68,56.49,56.65,83716.0,52.1751,52.3043,52.1289,52.2766,83716.0
2022-01-24 15:40:00,56.64,56.68,56.51,56.57,59443.0,52.2673,52.3043,52.1474,52.2027,59443.0
2022-01-24 15:45:00,56.57,56.78,56.56,56.78,87229.0,52.2027,52.3965,52.1935,52.3965,87229.0
2022-01-24 15:50:00,56.77,56.89,56.61,56.78,172327.0,52.3873,52.498,52.2397,52.3965,172327.0
2022-01-24 15:55:00,56.78,57.04,56.78,57.03,593908.0,52.3965,52.6365,52.3965,52.6272,593908.0
2022-01-25 09:30:00,56.5,56.75,56.44,56.72,222655.0,52.1382,52.3689,52.0828,52.3412,222655.0
2022-01-25 09:35:00,56.7,56.89,56.66,56.82,115838.0,52.3227,52.498,52.2858,52.4334,115838.0
2022-01-25 09:40:00,56.82,56.87,56.7,56.85,89277.0,52.4334,52.4796,52.3227,52.4611,89277.0
2022-01-25 09:45:00,56.85,56.95,56.82,56.85,100180.0,52.4611,52.5534,52.4334,52.4611,100180.0
2022-01-25 09:50:00,56.85,56.86,56.72,56.74,130453.0,52.4611,52.4704,52.3412,52.3596,130453.0
2022-01-25 09:55:00,56.74,56.81,56.7,56.73,103779.0,52.3596,52.4242,52.3227,52.3504,103779.0
2022-01-25 10:00:00,56.72,56.77,56.63,56.65,93049.0,52.3412,52.3873,52.2581,52.2766,93049.0
2022-01-25 10:05:00,56.66,56.67,56.56,56.62,57269.0,52.2858,52.295,52.1935,52.2489,57269.0
2022-01-25 10:10:00,56.61,56.68,56.53,56.68,52259.0,52.2397,52.3043,52.1658,52.3043,52259.0
2022-01-25 10:15:00,56.66,56.78,56.64,56.75,55999.0,52.2858,52.3965,52.2673,52.3689,55999.0
2022-01-25 10:20:00,56.75,56.75,56.65,56.68,69784.0,52.3689,52.3689,52.2766,52.3043,69784.0
2022-01-25 10:25:00,56.67,56.91,56.64,56.91,51913.0,52.295,52.5165,52.2673,52.5165,51913.0
2022-01-25 10:30:00,56.91,56.92,56.86,56.9,24767.0,52.5165,52.5257,52.4704,52.5073,24767.0
2022-01-25 10:35:00,56.91,56.96,56.88,56.94,39889.0,52.5165,52.5626,52.4888,52.5442,39889.0
2022-01-25 10:40:00,56.95,57.12,56.9,57.12,47056.0,52.5534,52.7103,52.5073,52.7103,47056.0
2022-01-25 10:45:00,57.12,57.23,57.11,57.2,46516.0,52.7103,52.8118,52.7011,52.7841,46516.0
2022-01-25 10:50:00,57.22,57.22,57.11,57.12,61549.0,52.8026,52.8026,52.7011,52.7103,61549.0
2022-01-25 10:55:00,57.13,57.16,57.04,57.08,39574.0,52.7195,52.7472,52.6365,52.6734,39574.0
2022-01-25 11:00:00,57.06,57.12,57.04,57.1,33382.0,52.6549,52.7103,52.6365,52.6918,33382.0
2022-01-25 11:05:00,57.11,57.13,56.99,57.03,57548.0,52.7011,52.7195,52.5903,52.6272,57548.0
2022-01-25 11:10:00,57.03,57.06,56.96,56.99,50975.0,52.6272,52.6549,52.5626,52.5903,50975.0
2022-01-25 11:15:00,56.99,57.23,56.99,57.22,63533.0,52.5903,52.8118,52.5903,52.8026,63533.0
2022-01-25 11:20:00,57.21,57.24,57.14,57.19,45724.0,52.7933,52.821,52.7287,52.7749,45724.0
2022-01-25 11:25:00,57.2,57.23,57.1,57.11,27788.0,52.7841,52.8118,52.6918,52.7011,27788.0
2022-01-25 11:30:00,57.13,57.18,57.06,57.12,70305.0,52.7195,52.7657,52.6549,52.7103,70305.0
2022-01-25 11:35:00,57.13,57.18,57.02,57.06,42915.0,52.7195,52.7657,52.618,52.6549,42915.0
2022-01-25 11:40:00,57.05,57.05,56.89,56.89,60613.0,52.6457,52.6457,52.498,52.498,60613.0
2022-01-25 11:45:00,56.88,56.99,56.83,56.99,41835.0,52.4888,52.5903,52.4427,52.5903,41835.0
2022-01-25 11:50:00,56.98,57.1,56.97,57.09,20641.0,52.5811,52.6918,52.5719,52.6826,20641.0
2022-01-25 11:55:00,57.07,57.11,56.95,56.96,25225.0,52.6641,52.7011,52.5534,52.5626,25225.0
2022-01-25 12:00:00,56.95,57.02,56.93,57.02,17437.0,52.5534,52.618,52.535,52.618,17437.0
2022-01-25 12:05:00,57.02,57.08,57.0,57.05,24521.0,52.618,52.6734,52.5995,52.6457,24521.0
2022-01-25 12:10:00,57.04,57.18,57.02,57.17,88738.0,52.6365,52.7657,52.618,52.7564,88738.0
2022-01-25 12:15:00,57.18,57.25,57.11,57.25,27134.0,52.7657,52.8302,52.7011,52.8302,27134.0
2022-01-25 12:20:00,57.24,57.4,57.24,57.38,47239.0,52.821,52.9687,52.821,52.9502,47239.0
2022-01-25 12:25:00,57.39,57.42,57.33,57.35,21215.0,52.9594,52.9871,52.9041,52.9225,21215.0
2022-01-25 12:30:00,57.35,57.41,57.33,57.36,27258.0,52.9225,52.9779,52.9041,52.9318,27258.0
2022-01-25 12:35:00,57.36,57.4,57.27,57.32,69489.0,52.9318,52.9687,52.8487,52.8948,69489.0
2022-01-25 12:40:00,57.32,57.32,57.23,57.28,35511.0,52.8948,52.8948,52.8118,52.8579,35511.0
2022-01-25 12:45:00,57.28,57.3,57.19,57.2,17688.0,52.8579,52.8764,52.7749,52.7841,17688.0
2022-01-25 12:50:00,57.19,57.23,57.16,57.22,41543.0,52.7749,52.8118,52.7472,52.8026,41543.0
2022-01-25 12:55:00,57.22,57.25,57.2,57.25,33596.0,52.8026,52.8302,52.7841,52.8302,33596.0
2022-01-25 13:00:00,57.25,57.29,57.2,57.28,48234.0,52.8302,52.8672,52.7841,52.8579,48234.0
2022-01-25 13:05:00,57.28,57.32,57.21,57.32,58674.0,52.8579,52.8948,52.7933,52.8948,58674.0
2022-01-25 13:10:00,57.31,57.37,57.27,57.36,25259.0,52.8856,52.941,52.8487,52.9318,25259.0
2022-01-25 13:15:00,57.35,57.47,57.34,57.47,34446.0,52.9225,53.0333,52.9133,53.0333,34446.0
2022-01-25 13:20:00,57.48,57.48,57.39,57.43,32236.0,53.0425,53.0425,52.9594,52.9964,32236.0
2022-01-25 13:25:00,57.43,57.6,57.4,57.59,57481.0,52.9964,53.1532,52.9687,53.144,57481.0
2022-01-25 13:30:00,57.58,57.65,57.57,57.63,34270.0,53.1348,53.1994,53.1255,53.1809,34270.0
2022-01-25 13:35:00,57.64,57.71,57.61,57.71,30485.0,53.1901,53.2547,53.1625,53.2547,30485.0
2022-01-25 13:40:00,57.72,57.81,57.68,57.8,55302.0,53.264,53.347,53.2271,53.3378,55302.0
2022-01-25 13:45:00,57.81,57.87,57.78,57.83,37799.0,53.347,53.4024,53.3193,53.3655,37799.0
2022-01-25 13:50:00,57.83,57.95,57.82,57.93,64954.0,53.3655,53.4762,53.3562,53.4578,64954.0
2022-01-25 13:55:00,57.93,57.98,57.9,57.96,55021.0,53.4578,53.5039,53.4301,53.4854,55021.0
2022-01-25 14:00:00,57.95,57.98,57.82,57.82,53691.0,53.4762,53.5039,53.3562,53.3562,53691.0
2022-01-25 14:05:00,57.82,57.85,57.79,57.81,31224.0,53.3562,53.3839,53.3286,53.347,31224.0
2022-01-25 14:10:00,57.82,57.91,57.81,57.85,86702.0,53.3562,53.4393,53.347,53.3839,86702.0
2022-01-25 14:15:00,57.85,57.85,57.73,57.78,65298.0,53.3839,53.3839,53.2732,53.3193,65298.0
2022-01-25 14:20:00,57.78,57.79,57.74,57.75,76606.0,53.3193,53.3286,53.2824,53.2916,76606.0
2022-01-25 14:25:00,57.75,57.81,57.72,57.78,45093.0,53.2916,53.347,53.264,53.3193,45093.0
2022-01-25 14:30:00,57.78,57.87,57.76,57.82,81345.0,53.3193,53.4024,53.3009,53.3562,81345.0
2022-01-25 14:35:00,57.82,57.9,57.79,57.87,94079.0,53.3562,53.4301,53.3286,53.4024,94079.0
2022-01-25 14:40:00,57.87,58.0,57.84,57.99,89012.0,53.4024,53.5223,53.3747,53.5131,89012.0
2022-01-25 14:45:00,57.99,58.11,57.98,58.09,55246.0,53.5131,53.6239,53.5039,53.6054,55246.0
2022-01-25 14:50:00,58.1,58.13,58.03,58.06,46749.0,53.6146,53.6423,53.55,53.5777,46749.0
2022-01-25 14:55:00,58.06,58.09,58.02,58.08,31494.0,53.5777,53.6054,53.5408,53.5962,31494.0
2022-01-25 15:00:00,58.08,58.1,58.03,58.06,51791.0,53.5962,53.6146,53.55,53.5777,51791.0
2022-01-25 15:05:00,58.06,58.08,57.99,58.0,74307.0,53.5777,53.5962,53.5131,53.5223,74307.0
2022-01-25 15:10:00,58.0,58.0,57.92,57.96,49598.0,53.5223,53.5223,53.4485,53.4854,49598.0
2022-01-25 15:15:00,57.96,58.0,57.93,57.97,42153.0,53.4854,53.5223,53.4578,53.4947,42153.0
2022-01-25 15:20:00,57.98,57.99,57.85,57.85,60624.0,53.5039,53.5131,53.3839,53.3839,60624.0
2022-01-25 15:25:00,57.85,57.85,57.73,57.75,67968.0,53.3839,53.3839,53.2732,53.2916,67968.0
2022-01-25 15:30:00,57.75,57.75,57.69,57.73,49549.0,53.2916,53.2916,53.2363,53.2732,49549.0
2022-01-25 15:35:00,57.74,57.78,57.69,57.76,87870.0,53.2824,53.3193,53.2363,53.3009,87870.0
2022-01-25 15:40:00,57.76,57.83,57.76,57.76,50357.0,53.3009,53.3655,53.3009,53.3009,50357.0
2022-01-25 15:45:00,57.76,57.85,57.76,57.79,92525.0,53.3009,53.3839,53.3009,53.3286,92525.0
2022-01-25 15:50:00,57.78,57.8,57.73,57.78,192562.0,53.3193,53.3378,53.2732,53.3193,192562.0
2022-01-25 15:55:00,57.79,57.93,57.78,57.86,418819.0,53.3286,53.4578,53.3193,53.3932,418819.0
2022-01-26 09:30:00,57.7,58.05,57.66,57.98,124187.0,53.2455,53.5685,53.2086,53.5039,124187.0
2022-01-26 09:35:00,57.96,58.16,57.96,58.14,118609.0,53.4854,53.67,53.4854,53.6515,118609.0
2022-01-26 09:40:00,58.15,58.23,58.06,58.08,106162.0,53.6608,53.7346,53.5777,53.5962,106162.0
2022-01-26 09:45:00,58.08,58.16,58.03,58.04,66546.0,53.5962,53.67,53.55,53.5593,66546.0
2022-01-26 09:50:00,58.05,58.07,58.0,58.01,50316.0,53.5685,53.5869,53.5223,53.5316,50316.0
2022-01-26 09:55:00,58.01,58.1,57.99,58.08,45403.0,53.5316,53.6146,53.5131,53.5962,45403.0
2022-01-26 10:00:00,58.09,58.15,57.97,58.02,54894.0,53.6054,53.6608,53.4947,53.5408,54894.0
2022-01-26 10:05:00,58.03,58.04,57.89,57.93,36711.0,53.55,53.5593,53.4208,53.4578,36711.0
2022-01-26 10:10:00,57.91,57.92,57.74,57.74,39049.0,53.4393,53.4485,53.2824,53.2824,39049.0
2022-01-26 10:15:00,57.75,57.75,57.63,57.7,28115.0,53.2916,53.2916,53.1809,53.2455,28115.0
2022-01-26 10:20:00,57.7,57.81,57.69,57.69,34030.0,53.2455,53.347,53.2363,53.2363,34030.0
2022-01-26 10:25:00,57.68,57.68,57.57,57.59,15471.0,53.2271,53.2271,53.1255,53.144,15471.0
2022-01-26 10:30:00,57.59,57.59,57.46,57.51,53105.0,53.144,53.144,53.024,53.0702,53105.0
2022-01-26 10:35:00,57.51,57.57,57.43,57.45,40515.0,53.0702,53.1255,52.9964,53.0148,40515.0
2022-01-26 10:40:00,57.48,57.52,57.44,57.47,27568.0,53.0425,53.0794,53.0056,53.0333,27568.0
2022-01-26 10:45:00,57.47,57.51,57.43,57.45,19489.0,53.0333,53.0702,52.9964,53.0148,19489.0
2022-01-26 10:50:00,57.47,57.52,57.44,57.47,26695.0,53.0333,53.0794,53.0056,53.0333,26695.0
2022-01-26 10:55:00,57.47,57.57,57.45,57.52,31173.0,53.0333,53.1255,53.0148,53.0794,31173.0
2022-01-26 11:00:00,57.51,57.56,57.5,57.54,27237.0,53.0702,53.1163,53.0609,53.0979,27237.0
2022-01-26 11:05:00,57.54,57.59,57.48,57.49,51481.0,53.0979,53.144,53.0425,53.0517,51481.0
2022-01-26 11:10:00,57.5,57.61,57.49,57.6,47046.0,53.0609,53.1625,53.0517,53.1532,47046.0
2022-01-26 11:15:00,57.61,57.63,57.51,57.52,150710.0,53.1625,53.1809,53.0702,53.0794,150710.0
2022-01-26 11:20:00,57.54,57.64,57.53,57.61,87815.0,53.0979,53.1901,53.0886,53.1625,87815.0
2022-01-26 11:25:00,57.61,57.67,57.55,57.57,109490.0,53.1625,53.2178,53.1071,53.1255,109490.0
2022-01-26 11:30:00,57.58,57.65,57.44,57.47,213747.0,53.1348,53.1994,53.0056,53.0333,213747.0
2022-01-26 11:35:00,57.47,57.57,57.46,57.57,60633.0,53.0333,53.1255,53.024,53.1255,60633.0
2022-01-26 11:40:00,57.57,57.65,57.57,57.61,39023.0,53.1255,53.1994,53.1255,53.1625,39023.0
2022-01-26 11:45:00,57.61,57.62,57.56,57.57,43954.0,53.1625,53.1717,53.1163,53.1255,43954.0
2022-01-26 11:50:00,57.58,57.58,57.49,57.55,15860.0,53.1348,53.1348,53.0517,53.1071,15860.0
2022-01-26 11:55:00,57.56,57.67,57.55,57.65,18258.0,53.1163,53.2178,53.1071,53.1994,18258.0
2022-01-26 12:00:00,57.65,57.66,57.57,57.59,18463.0,53.1994,53.2086,53.1255,53.144,18463.0
2022-01-26 12:05:00,57.6,57.62,57.58,57.62,12443.0,53.1532,53.1717,53.1348,53.1717,12443.0
2022-01-26 12:10:00,57.61,57.64,57.6,57.63,9836.0,53.1625,53.1901,53.1532,53.1809,9836.0
2022-01-26 12:15:00,57.62,57.63,57.48,57.52,20226.0,53.1717,53.1809,53.0425,53.0794,20226.0
2022-01-26 12:20:00,57.52,57.53,57.37,57.38,27672.0,53.0794,53.0886,52.941,52.9502,27672.0
2022-01-26 12:25:00,57.37,57.4,57.36,57.37,27464.0,52.941,52.9687,52.9318,52.941,27464.0
2022-01-26 12:30:00,57.37,57.37,57.32,57.37,29789.0,52.941,52.941,52.8948,52.941,29789.0
2022-01-26 12:35:00,57.37,57.43,57.34,57.37,14689.0,52.941,52.9964,52.9133,52.941,14689.0
2022-01-26 12:40:00,57.38,57.4,57.37,57.39,11105.0,52.9502,52.9687,52.941,52.9594,11105.0
2022-01-26 12:45:00,57.38,57.39,57.35,57.39,12250.0,52.9502,52.9594,52.9225,52.9594,12250.0
2022-01-26 12:50:00,57.38,57.4,57.34,57.35,22529.0,52.9502,52.9687,52.9133,52.9225,22529.0
2022-01-26 12:55:00,57.35,57.38,57.33,57.36,15959.0,52.9225,52.9502,52.9041,52.9318,15959.0
2022-01-26 13:00:00,57.36,57.37,57.3,57.33,28616.0,52.9318,52.941,52.8764,52.9041,28616.0
2022-01-26 13:05:00,57.33,57.35,57.27,57.35,16163.0,52.9041,52.9225,52.8487,52.9225,16163.0
2022-01-26 13:10:00,57.36,57.39,57.35,57.39,11155.0,52.9318,52.9594,52.9225,52.9594,11155.0
2022-01-26 13:15:00,57.38,57.39,57.31,57.32,11333.0,52.9502,52.9594,52.8856,52.8948,11333.0
2022-01-26 13:20:00,57.31,57.33,57.28,57.33,22746.0,52.8856,52.9041,52.8579,52.9041,22746.0
2022-01-26 13:25:00,57.34,57.35,57.3,57.31,12787.0,52.9133,52.9225,52.8764,52.8856,12787.0
2022-01-26 13:30:00,57.31,57.35,57.25,57.26,18168.0,52.8856,52.9225,52.8302,52.8395,18168.0
2022-01-26 13:35:00,57.26,57.3,57.24,57.29,14344.0,52.8395,52.8764,52.821,52.8672,14344.0
2022-01-26 13:40:00,57.29,57.32,57.27,57.3,26073.0,52.8672,52.8948,52.8487,52.8764,26073.0
2022-01-26 13:45:00,57.3,57.35,57.26,57.34,24744.0,52.8764,52.9225,52.8395,52.9133,24744.0
2022-01-26 13:50:00,57.33,57.39,57.32,57.39,15005.0,52.9041,52.9594,52.8948,52.9594,15005.0
2022-01-26 13:55:00,57.39,57.45,57.37,57.38,20460.0,52.9594,53.0148,52.941,52.9502,20460.0
2022-01-26 14:00:00,57.41,57.61,57.38,57.47,33425.0,52.9779,53.1625,52.9502,53.0333,33425.0
2022-01-26 14:05:00,57.47,57.52,57.4,57.41,16931.0,53.0333,53.0794,52.9687,52.9779,16931.0
2022-01-26 14:10:00,57.39,57.43,57.27,57.31,36214.0,52.9594,52.9964,52.8487,52.8856,36214.0
2022-01-26 14:15:00,57.3,57.4,57.28,57.36,27582.0,52.8764,52.9687,52.8579,52.9318,27582.0
2022-01-26 14:20:00,57.37,57.47,57.34,57.45,29902.0,52.941,53.0333,52.9133,53.0148,29902.0
2022-01-26 14:25:00,57.46,57.51,57.45,57.49,24535.0,53.024,53.0702,53.0148,53.0517,24535.0
2022-01-26 14:30:00,57.49,57.52,57.31,57.34,52139.0,53.0517,53.0794,52.8856,52.9133,52139.0
2022-01-26 14:35:00,57.35,57.49,57.25,57.42,62725.0,52.9225,53.0517,52.8302,52.9871,62725.0
2022-01-26 14:40:00,57.43,57.43,57.18,57.24,39770.0,52.9964,52.9964,52.7657,52.821,39770.0
2022-01-26 14:45:00,57.17,57.21,57.01,57.06,60631.0,52.7564,52.7933,52.6088,52.6549,60631.0
2022-01-26 14:50:00,57.07,57.27,57.07,57.12,60456.0,52.6641,52.8487,52.6641,52.7103,60456.0
2022-01-26 14:55:00,57.13,57.19,57.1,57.18,32143.0,52.7195,52.7749,52.6918,52.7657,32143.0
2022-01-26 15:00:00,57.18,57.18,57.02,57.08,43891.0,52.7657,52.7657,52.618,52.6734,43891.0
2022-01-26 15:05:00,57.08,57.09,56.94,56.94,51514.0,52.6734,52.6826,52.5442,52.5442,51514.0
2022-01-26 15:10:00,56.94,57.06,56.94,56.98,44964.0,52.5442,52.6549,52.5442,52.5811,44964.0
2022-01-26 15:15:00,56.98,57.03,56.89,56.91,35180.0,52.5811,52.6272,52.498,52.5165,35180.0
2022-01-26 15:20:00,56.93,56.95,56.82,56.88,48320.0,52.535,52.5534,52.4334,52.4888,48320.0
2022-01-26 15:25:00,56.88,56.97,56.81,56.97,49574.0,52.4888,52.5719,52.4242,52.5719,49574.0
2022-01-26 15:30:00,56.97,57.04,56.9,56.93,46489.0,52.5719,52.6365,52.5073,52.535,46489.0
2022-01-26 15:35:00,56.93,57.0,56.88,56.95,45141.0,52.535,52.5995,52.4888,52.5534,45141.0
2022-01-26 15:40:00,56.96,57.08,56.92,57.01,45340.0,52.5626,52.6734,52.5257,52.6088,45340.0
2022-01-26 15:45:00,57.0,57.09,56.96,57.04,67020.0,52.5995,52.6826,52.5626,52.6365,67020.0
2022-01-26 15:50:00,57.03,57.14,56.96,57.12,104915.0,52.6272,52.7287,52.5626,52.7103,104915.0
2022-01-26 15:55:00,57.12,57.19,57.08,57.11,141669.0,52.7103,52.7749,52.6734,52.7011,141669.0
2022-01-27 09:30:00,58.03,58.81,57.93,58.81,377384.0,53.55,54.2698,53.4578,54.2698,377384.0
2022-01-27 09:35:00,58.83,59.02,58.57,58.79,401085.0,54.2883,54.4636,54.0483,54.2514,401085.0
2022-01-27 09:40:00,58.81,59.02,58.77,59.01,144328.0,54.2698,54.4636,54.2329,54.4544,144328.0
2022-01-27 09:45:00,59.02,59.17,58.89,59.14,183102.0,54.4636,54.602,54.3436,54.5743,183102.0
2022-01-27 09:50:00,59.14,59.3,59.02,59.07,148903.0,54.5743,54.722,54.4636,54.5097,148903.0
2022-01-27 09:55:00,59.08,59.17,58.92,58.98,142370.0,54.519,54.602,54.3713,54.4267,142370.0
2022-01-27 10:00:00,58.98,59.11,58.97,59.08,143367.0,54.4267,54.5467,54.4175,54.519,143367.0
2022-01-27 10:05:00,59.1,59.13,59.0,59.09,156290.0,54.5374,54.5651,54.4451,54.5282,156290.0
2022-01-27 10:10:00,59.08,59.23,59.03,59.2,93509.0,54.519,54.6574,54.4728,54.6297,93509.0
2022-01-27 10:15:00,59.21,59.24,59.11,59.17,98601.0,54.6389,54.6666,54.5467,54.602,98601.0
2022-01-27 10:20:00,59.17,59.29,59.14,59.23,143481.0,54.602,54.7128,54.5743,54.6574,143481.0
2022-01-27 10:25:00,59.24,59.41,59.21,59.33,129785.0,54.6666,54.8235,54.6389,54.7497,129785.0
2022-01-27 10:30:00,59.34,59.43,59.28,59.32,125398.0,54.7589,54.842,54.7035,54.7404,125398.0
2022-01-27 10:35:00,59.32,59.32,59.17,59.28,116266.0,54.7404,54.7404,54.602,54.7035,116266.0
2022-01-27 10:40:00,59.28,59.56,59.24,59.55,196849.0,54.7035,54.9619,54.6666,54.9527,196849.0
2022-01-27 10:45:00,59.56,59.59,59.46,59.51,165037.0,54.9619,54.9896,54.8696,54.9158,165037.0
2022-01-27 10:50:00,59.5,59.53,59.32,59.4,135870.0,54.9065,54.9342,54.7404,54.8143,135870.0
2022-01-27 10:55:00,59.41,59.67,59.4,59.66,109219.0,54.8235,55.0634,54.8143,55.0542,109219.0
2022-01-27 11:00:00,59.66,59.72,59.65,59.7,83483.0,55.0542,55.1096,55.045,55.0911,83483.0
2022-01-27 11:05:00,59.69,59.77,59.58,59.62,77604.0,55.0819,55.1557,54.9804,55.0173,77604.0
2022-01-27 11:10:00,59.62,59.69,59.55,59.67,100201.0,55.0173,55.0819,54.9527,55.0634,100201.0
2022-01-27 11:15:00,59.66,59.66,59.46,59.51,98281.0,55.0542,55.0542,54.8696,54.9158,98281.0
2022-01-27 11:20:00,59.51,59.57,59.39,59.42,136041.0,54.9158,54.9711,54.805,54.8327,136041.0
2022-01-27 11:25:00,59.43,59.48,59.37,59.47,98673.0,54.842,54.8881,54.7866,54.8789,98673.0
2022-01-27 11:30:00,59.47,59.55,59.41,59.43,191706.0,54.8789,54.9527,54.8235,54.842,191706.0
2022-01-27 11:35:00,59.43,59.7,59.4,59.6,84647.0,54.842,55.0911,54.8143,54.9988,84647.0
2022-01-27 11:40:00,59.61,59.68,59.56,59.66,48764.0,55.0081,55.0727,54.9619,55.0542,48764.0
2022-01-27 11:45:00,59.67,59.67,59.58,59.67,44978.0,55.0634,55.0634,54.9804,55.0634,44978.0
2022-01-27 11:50:00,59.66,59.66,59.49,59.54,54716.0,55.0542,55.0542,54.8973,54.9435,54716.0
2022-01-27 11:55:00,59.54,59.54,59.45,59.52,38962.0,54.9435,54.9435,54.8604,54.925,38962.0
2022-01-27 12:00:00,59.53,59.57,59.47,59.53,105061.0,54.9342,54.9711,54.8789,54.9342,105061.0
2022-01-27 12:05:00,59.53,59.54,59.39,59.49,52316.0,54.9342,54.9435,54.805,54.8973,52316.0
2022-01-27 12:10:00,59.5,59.52,59.44,59.52,38895.0,54.9065,54.925,54.8512,54.925,38895.0
2022-01-27 12:15:00,59.51,59.53,59.45,59.45,27540.0,54.9158,54.9342,54.8604,54.8604,27540.0
2022-01-27 12:20:00,59.46,59.57,59.45,59.57,34537.0,54.8696,54.9711,54.8604,54.9711,34537.0
2022-01-27 12:25:00,59.57,59.61,59.48,59.56,31996.0,54.9711,55.0081,54.8881,54.9619,31996.0
2022-01-27 12:30:00,59.57,59.61,59.51,59.54,48917.0,54.9711,55.0081,54.9158,54.9435,48917.0
2022-01-27 12:35:00,59.55,59.59,59.49,59.49,26377.0,54.9527,54.9896,54.8973,54.8973,26377.0
2022-01-27 12:40:00,59.49,59.55,59.48,59.51,25538.0,54.8973,54.9527,54.8881,54.9158,25538.0
2022-01-27 12:45:00,59.51,59.51,59.42,59.45,41747.0,54.9158,54.9158,54.8327,54.8604,41747.0
2022-01-27 12:50:00,59.46,59.53,59.46,59.53,46586.0,54.8696,54.9342,54.8696,54.9342,46586.0
2022-01-27 12:55:00,59.53,59.61,59.51,59.57,47743.0,54.9342,55.0081,54.9158,54.9711,47743.0
2022-01-27 13:00:00,59.57,59.63,59.55,59.59,248443.0,54.9711,55.0265,54.9527,54.9896,248443.0
2022-01-27 13:05:00,59.58,59.72,59.58,59.7,131742.0,54.9804,55.1096,54.9804,55.0911,131742.0
2022-01-27 13:10:00,59.69,59.77,59.67,59.71,79246.0,55.0819,55.1557,55.0634,55.1003,79246.0
2022-01-27 13:15:00,59.73,59.8,59.66,59.77,181632.0,55.1188,55.1834,55.0542,55.1557,181632.0
2022-01-27 13:20:00,59.76,59.78,59.6,59.62,95484.0,55.1465,55.1649,54.9988,55.0173,95484.0
2022-01-27 13:25:00,59.63,59.65,59.45,59.49,153477.0,55.0265,55.045,54.8604,54.8973,153477.0
2022-01-27 13:30:00,59.5,59.58,59.44,59.48,181737.0,54.9065,54.9804,54.8512,54.8881,181737.0
2022-01-27 13:35:00,59.47,59.49,59.38,59.4,55599.0,54.8789,54.8973,54.7958,54.8143,55599.0
2022-01-27 13:40:00,59.4,59.49,59.35,59.48,85146.0,54.8143,54.8973,54.7681,54.8881,85146.0
2022-01-27 13:45:00,59.47,59.56,59.37,59.55,55134.0,54.8789,54.9619,54.7866,54.9527,55134.0
2022-01-27 13:50:00,59.54,59.67,59.51,59.65,57249.0,54.9435,55.0634,54.9158,55.045,57249.0
2022-01-27 13:55:00,59.65,59.79,59.64,59.73,62188.0,55.045,55.1742,55.0357,55.1188,62188.0
2022-01-27 14:00:00,59.72,59.9,59.7,59.9,49787.0,55.1096,55.2757,55.0911,55.2757,49787.0
2022-01-27 14:05:00,59.9,59.92,59.79,59.82,71391.0,55.2757,55.2941,55.1742,55.2018,71391.0
2022-01-27 14:10:00,59.82,59.87,59.8,59.84,51042.0,55.2018,55.248,55.1834,55.2203,51042.0
2022-01-27 14:15:00,59.84,59.85,59.7,59.8,69029.0,55.2203,55.2295,55.0911,55.1834,69029.0
2022-01-27 14:20:00,59.8,59.84,59.74,59.75,64192.0,55.1834,55.2203,55.128,55.1372,64192.0
2022-01-27 14:25:00,59.75,59.78,59.72,59.77,40350.0,55.1372,55.1649,55.1096,55.1557,40350.0
2022-01-27 14:30:00,59.77,59.85,59.76,59.78,54065.0,55.1557,55.2295,55.1465,55.1649,54065.0
2022-01-27 14:35:00,59.79,59.96,59.78,59.94,99308.0,55.1742,55.331,55.1649,55.3126,99308.0
2022-01-27 14:40:00,59.94,60.06,59.93,60.06,85982.0,55.3126,55.4233,55.3034,55.4233,85982.0
2022-01-27 14:45:00,60.06,60.17,60.01,60.01,262347.0,55.4233,55.5248,55.3772,55.3772,262347.0
2022-01-27 14:50:00,60.01,60.01,59.8,59.82,61055.0,55.3772,55.3772,55.1834,55.2018,61055.0
2022-01-27 14:55:00,59.83,59.9,59.82,59.88,33650.0,55.2111,55.2757,55.2018,55.2572,33650.0
2022-01-27 15:00:00,59.88,60.0,59.86,59.97,59902.0,55.2572,55.3679,55.2388,55.3403,59902.0
2022-01-27 15:05:00,59.97,60.0,59.9,59.92,59578.0,55.3403,55.3679,55.2757,55.2941,59578.0
2022-01-27 15:10:00,59.91,60.02,59.75,59.78,89802.0,55.2849,55.3864,55.1372,55.1649,89802.0
2022-01-27 15:15:00,59.78,59.84,59.68,59.84,90734.0,55.1649,55.2203,55.0727,55.2203,90734.0
2022-01-27 15:20:00,59.84,59.87,59.77,59.84,55732.0,55.2203,55.248,55.1557,55.2203,55732.0
2022-01-27 15:25:00,59.85,59.94,59.78,59.8,90902.0,55.2295,55.3126,55.1649,55.1834,90902.0
2022-01-27 15:30:00,59.8,59.81,59.68,59.7,110432.0,55.1834,55.1926,55.0727,55.0911,110432.0
2022-01-27 15:35:00,59.7,59.75,59.62,59.63,108077.0,55.0911,55.1372,55.0173,55.0265,108077.0
2022-01-27 15:40:00,59.63,59.7,59.58,59.64,130539.0,55.0265,55.0911,54.9804,55.0357,130539.0
2022-01-27 15:45:00,59.64,59.74,59.57,59.62,158378.0,55.0357,55.128,54.9711,55.0173,158378.0
2022-01-27 15:50:00,59.62,59.62,59.5,59.56,202389.0,55.0173,55.0173,54.9065,54.9619,202389.0
2022-01-27 15:55:00,59.56,59.6,59.5,59.51,253390.0,54.9619,54.9988,54.9065,54.9158,253390.0
2022-01-28 09:30:00,58.85,58.96,58.74,58.77,143457.0,54.3067,54.4082,54.2052,54.2329,143457.0
2022-01-28 09:35:00,58.78,58.85,58.69,58.84,98116.0,54.2421,54.3067,54.1591,54.2975,98116.0
2022-01-28 09:40:00,58.85,58.91,58.73,58.91,94496.0,54.3067,54.3621,54.196,54.3621,94496.0
2022-01-28 09:45:00,58.91,59.11,58.87,59.05,91908.0,54.3621,54.5467,54.3252,54.4913,91908.0
2022-01-28 09:50:00,59.04,59.11,58.94,58.95,60802.0,54.4821,54.5467,54.3898,54.399,60802.0
2022-01-28 09:55:00,58.95,59.03,58.9,58.96,68378.0,54.399,54.4728,54.3529,54.4082,68378.0
2022-01-28 10:00:00,58.96,58.96,58.78,58.81,87725.0,54.4082,54.4082,54.2421,54.2698,87725.0
2022-01-28 10:05:00,58.8,58.8,58.71,58.75,54534.0,54.2606,54.2606,54.1775,54.2144,54534.0
2022-01-28 10:10:00,58.74,58.85,58.72,58.83,43548.0,54.2052,54.3067,54.1868,54.2883,43548.0
2022-01-28 10:15:00,58.83,58.86,58.76,58.79,70217.0,54.2883,54.316,54.2237,54.2514,70217.0
2022-01-28 10:20:00,58.78,58.84,58.75,58.78,74025.0,54.2421,54.2975,54.2144,54.2421,74025.0
2022-01-28 10:25:00,58.79,58.86,58.73,58.86,78437.0,54.2514,54.316,54.196,54.316,78437.0
2022-01-28 10:30:00,58.86,58.86,58.62,58.63,58982.0,54.316,54.316,54.0945,54.1037,58982.0
2022-01-28 10:35:00,58.64,58.84,58.63,58.76,50577.0,54.1129,54.2975,54.1037,54.2237,50577.0
2022-01-28 10:40:00,58.75,58.75,58.58,58.61,85357.0,54.2144,54.2144,54.0576,54.0853,85357.0
2022-01-28 10:45:00,58.6,58.75,58.55,58.74,56770.0,54.076,54.2144,54.0299,54.2052,56770.0
2022-01-28 10:50:00,58.76,58.81,58.69,58.81,49799.0,54.2237,54.2698,54.1591,54.2698,49799.0
2022-01-28 10:55:00,58.81,58.83,58.73,58.78,61135.0,54.2698,54.2883,54.196,54.2421,61135.0
2022-01-28 11:00:00,58.8,58.81,58.59,58.6,55307.0,54.2606,54.2698,54.0668,54.076,55307.0
2022-01-28 11:05:00,58.61,58.7,58.61,58.67,46869.0,54.0853,54.1683,54.0853,54.1406,46869.0
2022-01-28 11:10:00,58.67,58.82,58.66,58.8,38413.0,54.1406,54.279,54.1314,54.2606,38413.0
2022-01-28 11:15:00,58.8,58.87,58.77,58.86,68780.0,54.2606,54.3252,54.2329,54.316,68780.0
2022-01-28 11:20:00,58.86,58.93,58.85,58.89,60558.0,54.316,54.3806,54.3067,54.3436,60558.0
2022-01-28 11:25:00,58.89,59.09,58.87,58.98,65732.0,54.3436,54.5282,54.3252,54.4267,65732.0
2022-01-28 11:30:00,59.0,59.03,58.88,58.93,128441.0,54.4451,54.4728,54.3344,54.3806,128441.0
2022-01-28 11:35:00,58.94,59.01,58.87,58.91,32388.0,54.3898,54.4544,54.3252,54.3621,32388.0
2022-01-28 11:40:00,58.89,58.9,58.76,58.81,26191.0,54.3436,54.3529,54.2237,54.2698,26191.0
2022-01-28 11:45:00,58.82,58.87,58.8,58.84,16856.0,54.279,54.3252,54.2606,54.2975,16856.0
2022-01-28 11:50:00,58.84,58.9,58.8,58.89,24065.0,54.2975,54.3529,54.2606,54.3436,24065.0
2022-01-28 11:55:00,58.89,59.06,58.87,59.06,16960.0,54.3436,54.5005,54.3252,54.5005,16960.0
2022-01-28 12:00:00,59.06,59.09,59.02,59.08,16589.0,54.5005,54.5282,54.4636,54.519,16589.0
2022-01-28 12:05:00,59.07,59.1,58.99,59.0,40925.0,54.5097,54.5374,54.4359,54.4451,40925.0
2022-01-28 12:10:00,59.0,59.0,58.91,58.95,19819.0,54.4451,54.4451,54.3621,54.399,19819.0
2022-01-28 12:15:00,58.95,58.99,58.93,58.98,16145.0,54.399,54.4359,54.3806,54.4267,16145.0
2022-01-28 12:20:00,58.98,58.98,58.85,58.93,44923.0,54.4267,54.4267,54.3067,54.3806,44923.0
2022-01-28 12:25:00,58.93,58.94,58.87,58.92,24386.0,54.3806,54.3898,54.3252,54.3713,24386.0
2022-01-28 12:30:00,58.92,58.96,58.89,58.93,17159.0,54.3713,54.4082,54.3436,54.3806,17159.0
2022-01-28 12:35:00,58.93,58.98,58.88,58.89,27567.0,54.3806,54.4267,54.3344,54.3436,27567.0
2022-01-28 12:40:00,58.89,58.92,58.88,58.92,17650.0,54.3436,54.3713,54.3344,54.3713,17650.0
2022-01-28 12:45:00,58.91,58.92,58.85,58.88,21697.0,54.3621,54.3713,54.3067,54.3344,21697.0
2022-01-28 12:50:00,58.87,58.87,58.71,58.74,41647.0,54.3252,54.3252,54.1775,54.2052,41647.0
2022-01-28 12:55:00,58.73,58.8,58.72,58.77,12704.0,54.196,54.2606,54.1868,54.2329,12704.0
2022-01-28 13:00:00,58.76,58.84,58.76,58.84,17079.0,54.2237,54.2975,54.2237,54.2975,17079.0
2022-01-28 13:05:00,58.83,58.91,58.8,58.89,33070.0,54.2883,54.3621,54.2606,54.3436,33070.0
2022-01-28 13:10:00,58.88,58.95,58.88,58.94,19681.0,54.3344,54.399,54.3344,54.3898,19681.0
2022-01-28 13:15:00,58.94,58.94,58.87,58.88,25067.0,54.3898,54.3898,54.3252,54.3344,25067.0
2022-01-28 13:20:00,58.88,58.93,58.86,58.92,20004.0,54.3344,54.3806,54.316,54.3713,20004.0
2022-01-28 13:25:00,58.92,58.94,58.86,58.93,23410.0,54.3713,54.3898,54.316,54.3806,23410.0
2022-01-28 13:30:00,58.94,59.01,58.93,58.95,24232.0,54.3898,54.4544,54.3806,54.399,24232.0
2022-01-28 13:35:00,58.96,58.99,58.91,58.97,38334.0,54.4082,54.4359,54.3621,54.4175,38334.0
2022-01-28 13:40:00,58.96,59.02,58.95,58.99,21486.0,54.4082,54.4636,54.399,54.4359,21486.0
2022-01-28 13:45:00,59.0,59.07,58.98,59.06,38240.0,54.4451,54.5097,54.4267,54.5005,38240.0
2022-01-28 13:50:00,59.05,59.11,59.04,59.08,21922.0,54.4913,54.5467,54.4821,54.519,21922.0
2022-01-28 13:55:00,59.08,59.1,59.01,59.01,25237.0,54.519,54.5374,54.4544,54.4544,25237.0
2022-01-28 14:00:00,59.02,59.06,58.93,58.95,38730.0,54.4636,54.5005,54.3806,54.399,38730.0
2022-01-28 14:05:00,58.95,58.96,58.84,58.88,15111.0,54.399,54.4082,54.2975,54.3344,15111.0
2022-01-28 14:10:00,58.87,58.88,58.81,58.88,26853.0,54.3252,54.3344,54.2698,54.3344,26853.0
2022-01-28 14:15:00,58.87,58.87,58.78,58.82,22683.0,54.3252,54.3252,54.2421,54.279,22683.0
2022-01-28 14:20:00,58.82,58.82,58.73,58.76,30454.0,54.279,54.279,54.196,54.2237,30454.0
2022-01-28 14:25:00,58.74,58.76,58.7,58.75,17935.0,54.2052,54.2237,54.1683,54.2144,17935.0
2022-01-28 14:30:00,58.74,58.74,58.59,58.66,56446.0,54.2052,54.2052,54.0668,54.1314,56446.0
2022-01-28 14:35:00,58.67,58.74,58.67,58.73,36909.0,54.1406,54.2052,54.1406,54.196,36909.0
2022-01-28 14:40:00,58.74,58.81,58.73,58.76,50753.0,54.2052,54.2698,54.196,54.2237,50753.0
2022-01-28 14:45:00,58.76,58.81,58.73,58.81,46848.0,54.2237,54.2698,54.196,54.2698,46848.0
2022-01-28 14:50:00,58.82,58.88,58.79,58.8,25096.0,54.279,54.3344,54.2514,54.2606,25096.0
2022-01-28 14:55:00,58.81,58.89,58.81,58.88,33347.0,54.2698,54.3436,54.2698,54.3344,33347.0
2022-01-28 15:00:00,58.88,58.91,58.83,58.85,45008.0,54.3344,54.3621,54.2883,54.3067,45008.0
2022-01-28 15:05:00,58.84,58.89,58.83,58.88,20402.0,54.2975,54.3436,54.2883,54.3344,20402.0
2022-01-28 15:10:00,58.87,58.87,58.77,58.81,30156.0,54.3252,54.3252,54.2329,54.2698,30156.0
2022-01-28 15:15:00,58.8,58.84,58.77,58.81,36230.0,54.2606,54.2975,54.2329,54.2698,36230.0
2022-01-28 15:20:00,58.8,58.98,58.78,58.98,57639.0,54.2606,54.4267,54.2421,54.4267,57639.0
2022-01-28 15:25:00,58.98,58.99,58.9,58.97,37802.0,54.4267,54.4359,54.3529,54.4175,37802.0
2022-01-28 15:30:00,58.96,59.11,58.92,59.07,44057.0,54.4082,54.5467,54.3713,54.5097,44057.0
2022-01-28 15:35:00,59.07,59.11,59.02,59.05,38106.0,54.5097,54.5467,54.4636,54.4913,38106.0
2022-01-28 15:40:00,59.06,59.13,59.04,59.11,59110.0,54.5005,54.5651,54.4821,54.5467,59110.0
2022-01-28 15:45:00,59.1,59.21,59.06,59.16,114749.0,54.5374,54.6389,54.5005,54.5928,114749.0
2022-01-28 15:50:00,59.17,59.27,59.17,59.27,112834.0,54.602,54.6943,54.602,54.6943,112834.0
2022-01-28 15:55:00,59.27,59.34,59.24,59.33,162493.0,54.6943,54.7589,54.6666,54.7497,162493.0
2022-01-31 09:30:00,58.02,58.11,57.9,57.99,246899.0,53.5408,53.6239,53.4301,53.5131,246899.0
2022-01-31 09:35:00,57.99,58.14,57.98,58.06,122635.0,53.5131,53.6515,53.5039,53.5777,122635.0
2022-01-31 09:40:00,58.06,58.12,57.89,57.89,61116.0,53.5777,53.6331,53.4208,53.4208,61116.0
2022-01-31 09:45:00,57.89,57.94,57.81,57.86,133174.0,53.4208,53.467,53.347,53.3932,133174.0
2022-01-31 09:50:00,57.86,57.91,57.83,57.88,108030.0,53.3932,53.4393,53.3655,53.4116,108030.0
2022-01-31 09:55:00,57.89,58.1,57.88,58.1,114873.0,53.4208,53.6146,53.4116,53.6146,114873.0
2022-01-31 10:00:00,58.1,58.22,58.02,58.13,93612.0,53.6146,53.7254,53.5408,53.6423,93612.0
2022-01-31 10:05:00,58.12,58.23,58.08,58.21,52221.0,53.6331,53.7346,53.5962,53.7161,52221.0
2022-01-31 10:10:00,58.21,58.22,58.12,58.2,44996.0,53.7161,53.7254,53.6331,53.7069,44996.0
2022-01-31 10:15:00,58.19,58.21,58.12,58.13,50793.0,53.6977,53.7161,53.6331,53.6423,50793.0
2022-01-31 10:20:00,58.14,58.17,58.06,58.1,61013.0,53.6515,53.6792,53.5777,53.6146,61013.0
2022-01-31 10:25:00,58.09,58.15,58.05,58.07,39808.0,53.6054,53.6608,53.5685,53.5869,39808.0
2022-01-31 10:30:00,58.08,58.12,58.02,58.11,55504.0,53.5962,53.6331,53.5408,53.6239,55504.0
2022-01-31 10:35:00,58.1,58.17,58.02,58.04,62612.0,53.6146,53.6792,53.5408,53.5593,62612.0
2022-01-31 10:40:00,58.04,58.05,57.94,57.97,45440.0,53.5593,53.5685,53.467,53.4947,45440.0
2022-01-31 10:45:00,57.97,58.0,57.9,57.96,48826.0,53.4947,53.5223,53.4301,53.4854,48826.0
2022-01-31 10:50:00,57.96,58.08,57.96,58.08,74191.0,53.4854,53.5962,53.4854,53.5962,74191.0
2022-01-31 10:55:00,58.08,58.08,57.97,58.04,39465.0,53.5962,53.5962,53.4947,53.5593,39465.0
2022-01-31 11:00:00,58.04,58.11,58.02,58.11,34093.0,53.5593,53.6239,53.5408,53.6239,34093.0
2022-01-31 11:05:00,58.1,58.18,58.1,58.12,42791.0,53.6146,53.6885,53.6146,53.6331,42791.0
2022-01-31 11:10:00,58.11,58.17,58.09,58.14,58206.0,53.6239,53.6792,53.6054,53.6515,58206.0
2022-01-31 11:15:00,58.13,58.14,58.04,58.09,47256.0,53.6423,53.6515,53.5593,53.6054,47256.0
2022-01-31 11:20:00,58.1,58.13,58.0,58.0,49490.0,53.6146,53.6423,53.5223,53.5223,49490.0
2022-01-31 11:25:00,58.0,58.01,57.83,57.89,107914.0,53.5223,53.5316,53.3655,53.4208,107914.0
2022-01-31 11:30:00,57.9,57.97,57.82,57.92,72572.0,53.4301,53.4947,53.3562,53.4485,72572.0
2022-01-31 11:35:00,57.92,58.01,57.9,57.97,32509.0,53.4485,53.5316,53.4301,53.4947,32509.0
2022-01-31 11:40:00,57.98,58.0,57.94,57.99,32804.0,53.5039,53.5223,53.467,53.5131,32804.0
2022-01-31 11:45:00,57.99,58.06,57.98,58.06,28306.0,53.5131,53.5777,53.5039,53.5777,28306.0
2022-01-31 11:50:00,58.06,58.18,58.05,58.16,42491.0,53.5777,53.6885,53.5685,53.67,42491.0
2022-01-31 11:55:00,58.17,58.18,58.08,58.13,29554.0,53.6792,53.6885,53.5962,53.6423,29554.0
2022-01-31 12:00:00,58.13,58.18,58.12,58.18,26445.0,53.6423,53.6885,53.6331,53.6885,26445.0
2022-01-31 12:05:00,58.18,58.19,58.12,58.13,30595.0,53.6885,53.6977,53.6331,53.6423,30595.0
2022-01-31 12:10:00,58.12,58.16,58.11,58.12,35289.0,53.6331,53.67,53.6239,53.6331,35289.0
2022-01-31 12:15:00,58.12,58.18,58.12,58.16,37345.0,53.6331,53.6885,53.6331,53.67,37345.0
2022-01-31 12:20:00,58.15,58.17,58.09,58.13,31477.0,53.6608,53.6792,53.6054,53.6423,31477.0
2022-01-31 12:25:00,58.13,58.18,58.12,58.16,33922.0,53.6423,53.6885,53.6331,53.67,33922.0
2022-01-31 12:30:00,58.17,58.19,58.09,58.12,28118.0,53.6792,53.6977,53.6054,53.6331,28118.0
2022-01-31 12:35:00,58.12,58.16,58.1,58.15,28168.0,53.6331,53.67,53.6146,53.6608,28168.0
2022-01-31 12:40:00,58.15,58.19,58.14,58.19,19876.0,53.6608,53.6977,53.6515,53.6977,19876.0
2022-01-31 12:45:00,58.19,58.24,58.19,58.23,23305.0,53.6977,53.7438,53.6977,53.7346,23305.0
2022-01-31 12:50:00,58.22,58.25,58.21,58.24,23247.0,53.7254,53.753,53.7161,53.7438,23247.0
2022-01-31 12:55:00,58.23,58.31,58.23,58.28,21092.0,53.7346,53.8084,53.7346,53.7807,21092.0
2022-01-31 13:00:00,58.27,58.3,58.25,58.3,27955.0,53.7715,53.7992,53.753,53.7992,27955.0
2022-01-31 13:05:00,58.3,58.31,58.25,58.28,32077.0,53.7992,53.8084,53.753,53.7807,32077.0
2022-01-31 13:10:00,58.28,58.3,58.21,58.22,65790.0,53.7807,53.7992,53.7161,53.7254,65790.0
2022-01-31 13:15:00,58.22,58.25,58.19,58.24,28694.0,53.7254,53.753,53.6977,53.7438,28694.0
2022-01-31 13:20:00,58.24,58.27,58.2,58.24,17864.0,53.7438,53.7715,53.7069,53.7438,17864.0
2022-01-31 13:25:00,58.25,58.25,58.18,58.2,59130.0,53.753,53.753,53.6885,53.7069,59130.0
2022-01-31 13:30:00,58.2,58.24,58.17,58.24,36177.0,53.7069,53.7438,53.6792,53.7438,36177.0
2022-01-31 13:35:00,58.23,58.28,58.19,58.23,51684.0,53.7346,53.7807,53.6977,53.7346,51684.0
2022-01-31 13:40:00,58.23,58.23,58.16,58.19,48215.0,53.7346,53.7346,53.67,53.6977,48215.0
2022-01-31 13:45:00,58.19,58.25,58.18,58.24,37219.0,53.6977,53.753,53.6885,53.7438,37219.0
2022-01-31 13:50:00,58.23,58.24,58.18,58.23,42785.0,53.7346,53.7438,53.6885,53.7346,42785.0
2022-01-31 13:55:00,58.23,58.27,58.2,58.26,87927.0,53.7346,53.7715,53.7069,53.7623,87927.0
2022-01-31 14:00:00,58.26,58.4,58.22,58.36,208186.0,53.7623,53.8915,53.7254,53.8546,208186.0
2022-01-31 14:05:00,58.36,58.36,58.29,58.3,53651.0,53.8546,53.8546,53.79,53.7992,53651.0
2022-01-31 14:10:00,58.3,58.33,58.26,58.27,46692.0,53.7992,53.8269,53.7623,53.7715,46692.0
2022-01-31 14:15:00,58.27,58.3,58.25,58.29,34385.0,53.7715,53.7992,53.753,53.79,34385.0
2022-01-31 14:20:00,58.29,58.32,58.28,58.32,26827.0,53.79,53.8176,53.7807,53.8176,26827.0
2022-01-31 14:25:00,58.31,58.31,58.26,58.27,33746.0,53.8084,53.8084,53.7623,53.7715,33746.0
2022-01-31 14:30:00,58.27,58.29,58.24,58.27,37560.0,53.7715,53.79,53.7438,53.7715,37560.0
2022-01-31 14:35:00,58.27,58.28,58.26,58.28,16606.0,53.7715,53.7807,53.7623,53.7807,16606.0
2022-01-31 14:40:00,58.28,58.32,58.27,58.3,15097.0,53.7807,53.8176,53.7715,53.7992,15097.0
2022-01-31 14:45:00,58.3,58.32,58.27,58.3,47666.0,53.7992,53.8176,53.7715,53.7992,47666.0
2022-01-31 14:50:00,58.3,58.33,58.24,58.24,44981.0,53.7992,53.8269,53.7438,53.7438,44981.0
2022-01-31 14:55:00,58.24,58.24,58.17,58.19,43605.0,53.7438,53.7438,53.6792,53.6977,43605.0
2022-01-31 15:00:00,58.18,58.2,58.13,58.15,36174.0,53.6885,53.7069,53.6423,53.6608,36174.0
2022-01-31 15:05:00,58.14,58.18,58.08,58.09,82988.0,53.6515,53.6885,53.5962,53.6054,82988.0
2022-01-31 15:10:00,58.09,58.09,58.04,58.05,50660.0,53.6054,53.6054,53.5593,53.5685,50660.0
2022-01-31 15:15:00,58.05,58.1,58.01,58.05,55230.0,53.5685,53.6146,53.5316,53.5685,55230.0
2022-01-31 15:20:00,58.05,58.09,58.0,58.01,97850.0,53.5685,53.6054,53.5223,53.5316,97850.0
2022-01-31 15:25:00,58.02,58.03,57.97,58.0,96764.0,53.5408,53.55,53.4947,53.5223,96764.0
2022-01-31 15:30:00,58.0,58.09,57.96,58.07,96545.0,53.5223,53.6054,53.4854,53.5869,96545.0
2022-01-31 15:35:00,58.07,58.12,58.02,58.06,93159.0,53.5869,53.6331,53.5408,53.5777,93159.0
2022-01-31 15:40:00,58.05,58.09,58.03,58.04,76370.0,53.5685,53.6054,53.55,53.5593,76370.0
2022-01-31 15:45:00,58.04,58.12,58.01,58.11,113454.0,53.5593,53.6331,53.5316,53.6239,113454.0
2022-01-31 15:50:00,58.11,58.25,58.1,58.21,226094.0,53.6239,53.753,53.6146,53.7161,226094.0
2022-01-31 15:55:00,58.21,58.28,58.15,58.2,389292.0,53.7161,53.7807,53.6608,53.7069,389292.0
2022-02-01 09:30:00,57.37,57.65,57.34,57.51,311908.0,52.941,53.1994,52.9133,53.0702,311908.0
2022-02-01 09:35:00,57.51,57.54,57.42,57.53,225952.0,53.0702,53.0979,52.9871,53.0886,225952.0
2022-02-01 09:40:00,57.53,57.53,57.32,57.34,203957.0,53.0886,53.0886,52.8948,52.9133,203957.0
2022-02-01 09:45:00,57.34,57.45,57.33,57.37,192665.0,52.9133,53.0148,52.9041,52.941,192665.0
2022-02-01 09:50:00,57.38,57.43,57.26,57.35,109359.0,52.9502,52.9964,52.8395,52.9225,109359.0
2022-02-01 09:55:00,57.35,57.43,57.3,57.43,107159.0,52.9225,52.9964,52.8764,52.9964,107159.0
2022-02-01 10:00:00,57.44,57.45,57.22,57.31,189979.0,53.0056,53.0148,52.8026,52.8856,189979.0
2022-02-01 10:05:00,57.31,57.37,57.27,57.31,114224.0,52.8856,52.941,52.8487,52.8856,114224.0
2022-02-01 10:10:00,57.31,57.48,57.31,57.48,96524.0,52.8856,53.0425,52.8856,53.0425,96524.0
2022-02-01 10:15:00,57.47,57.56,57.39,57.54,144939.0,53.0333,53.1163,52.9594,53.0979,144939.0
2022-02-01 10:20:00,57.55,57.73,57.54,57.72,155310.0,53.1071,53.2732,53.0979,53.264,155310.0
2022-02-01 10:25:00,57.71,57.74,57.59,57.61,78307.0,53.2547,53.2824,53.144,53.1625,78307.0
2022-02-01 10:30:00,57.61,57.67,57.59,57.64,100736.0,53.1625,53.2178,53.144,53.1901,100736.0
2022-02-01 10:35:00,57.65,57.69,57.63,57.67,94138.0,53.1994,53.2363,53.1809,53.2178,94138.0
2022-02-01 10:40:00,57.68,57.71,57.64,57.69,104673.0,53.2271,53.2547,53.1901,53.2363,104673.0
2022-02-01 10:45:00,57.68,57.77,57.67,57.73,113230.0,53.2271,53.3101,53.2178,53.2732,113230.0
2022-02-01 10:50:00,57.72,57.77,57.65,57.68,140741.0,53.264,53.3101,53.1994,53.2271,140741.0
2022-02-01 10:55:00,57.69,57.75,57.68,57.73,109862.0,53.2363,53.2916,53.2271,53.2732,109862.0
2022-02-01 11:00:00,57.73,57.85,57.73,57.82,73139.0,53.2732,53.3839,53.2732,53.3562,73139.0
2022-02-01 11:05:00,57.82,57.84,57.76,57.8,77924.0,53.3562,53.3747,53.3009,53.3378,77924.0
2022-02-01 11:10:00,57.8,57.85,57.72,57.76,108745.0,53.3378,53.3839,53.264,53.3009,108745.0
2022-02-01 11:15:00,57.76,57.85,57.75,57.83,276009.0,53.3009,53.3839,53.2916,53.3655,276009.0
2022-02-01 11:20:00,57.83,57.89,57.71,57.73,113653.0,53.3655,53.4208,53.2547,53.2732,113653.0
2022-02-01 11:25:00,57.75,57.8,57.75,57.79,89373.0,53.2916,53.3378,53.2916,53.3286,89373.0
2022-02-01 11:30:00,57.79,57.8,57.68,57.71,168567.0,53.3286,53.3378,53.2271,53.2547,168567.0
2022-02-01 11:35:00,57.71,57.77,57.66,57.71,56717.0,53.2547,53.3101,53.2086,53.2547,56717.0
2022-02-01 11:40:00,57.71,57.81,57.7,57.8,62720.0,53.2547,53.347,53.2455,53.3378,62720.0
2022-02-01 11:45:00,57.81,57.89,57.79,57.84,63482.0,53.347,53.4208,53.3286,53.3747,63482.0
2022-02-01 11:50:00,57.85,57.85,57.79,57.84,38366.0,53.3839,53.3839,53.3286,53.3747,38366.0
2022-02-01 11:55:00,57.84,57.89,57.81,57.83,230250.0,53.3747,53.4208,53.347,53.3655,230250.0
2022-02-01 12:00:00,57.82,57.87,57.78,57.79,64001.0,53.3562,53.4024,53.3193,53.3286,64001.0
2022-02-01 12:05:00,57.79,57.88,57.78,57.86,42676.0,53.3286,53.4116,53.3193,53.3932,42676.0
2022-02-01 12:10:00,57.87,57.88,57.82,57.84,53021.0,53.4024,53.4116,53.3562,53.3747,53021.0
2022-02-01 12:15:00,57.84,57.86,57.78,57.83,43188.0,53.3747,53.3932,53.3193,53.3655,43188.0
2022-02-01 12:20:00,57.83,57.87,57.82,57.83,28168.0,53.3655,53.4024,53.3562,53.3655,28168.0
2022-02-01 12:25:00,57.83,57.87,57.81,57.87,33632.0,53.3655,53.4024,53.347,53.4024,33632.0
2022-02-01 12:30:00,57.87,57.88,57.68,57.72,59182.0,53.4024,53.4116,53.2271,53.264,59182.0
2022-02-01 12:35:00,57.73,57.82,57.73,57.78,40477.0,53.2732,53.3562,53.2732,53.3193,40477.0
2022-02-01 12:40:00,57.79,57.82,57.78,57.82,38047.0,53.3286,53.3562,53.3193,53.3562,38047.0
2022-02-01 12:45:00,57.82,57.82,57.77,57.8,38382.0,53.3562,53.3562,53.3101,53.3378,38382.0
2022-02-01 12:50:00,57.8,57.85,57.79,57.82,32492.0,53.3378,53.3839,53.3286,53.3562,32492.0
2022-02-01 12:55:00,57.82,57.86,57.81,57.85,57217.0,53.3562,53.3932,53.347,53.3839,57217.0
2022-02-01 13:00:00,57.86,57.9,57.84,57.9,37973.0,53.3932,53.4301,53.3747,53.4301,37973.0
2022-02-01 13:05:00,57.89,57.93,57.83,57.86,54985.0,53.4208,53.4578,53.3655,53.3932,54985.0
2022-02-01 13:10:00,57.85,57.87,57.79,57.82,59395.0,53.3839,53.4024,53.3286,53.3562,59395.0
2022-02-01 13:15:00,57.81,57.85,57.79,57.8,42272.0,53.347,53.3839,53.3286,53.3378,42272.0
2022-02-01 13:20:00,57.8,57.85,57.79,57.83,49829.0,53.3378,53.3839,53.3286,53.3655,49829.0
2022-02-01 13:25:00,57.83,57.84,57.74,57.75,106993.0,53.3655,53.3747,53.2824,53.2916,106993.0
2022-02-01 13:30:00,57.74,57.76,57.71,57.73,55381.0,53.2824,53.3009,53.2547,53.2732,55381.0
2022-02-01 13:35:00,57.73,57.82,57.68,57.81,47452.0,53.2732,53.3562,53.2271,53.347,47452.0
2022-02-01 13:40:00,57.82,57.85,57.79,57.82,45868.0,53.3562,53.3839,53.3286,53.3562,45868.0
2022-02-01 13:45:00,57.82,57.83,57.78,57.82,56643.0,53.3562,53.3655,53.3193,53.3562,56643.0
2022-02-01 13:50:00,57.82,57.9,57.81,57.89,32226.0,53.3562,53.4301,53.347,53.4208,32226.0
2022-02-01 13:55:00,57.88,57.95,57.87,57.93,54637.0,53.4116,53.4762,53.4024,53.4578,54637.0
2022-02-01 14:00:00,57.93,58.0,57.92,58.0,42049.0,53.4578,53.5223,53.4485,53.5223,42049.0
2022-02-01 14:05:00,57.99,58.0,57.84,57.85,87156.0,53.5131,53.5223,53.3747,53.3839,87156.0
2022-02-01 14:10:00,57.85,57.85,57.74,57.75,78552.0,53.3839,53.3839,53.2824,53.2916,78552.0
2022-02-01 14:15:00,57.75,57.75,57.69,57.69,78981.0,53.2916,53.2916,53.2363,53.2363,78981.0
2022-02-01 14:20:00,57.7,57.7,57.61,57.63,101745.0,53.2455,53.2455,53.1625,53.1809,101745.0
2022-02-01 14:25:00,57.63,57.63,57.51,57.51,142289.0,53.1809,53.1809,53.0702,53.0702,142289.0
2022-02-01 14:30:00,57.52,57.52,57.42,57.42,185868.0,53.0794,53.0794,52.9871,52.9871,185868.0
2022-02-01 14:35:00,57.43,57.43,57.31,57.33,165365.0,52.9964,52.9964,52.8856,52.9041,165365.0
2022-02-01 14:40:00,57.33,57.33,57.23,57.24,189531.0,52.9041,52.9041,52.8118,52.821,189531.0
2022-02-01 14:45:00,57.23,57.46,57.23,57.46,175075.0,52.8118,53.024,52.8118,53.024,175075.0
2022-02-01 14:50:00,57.47,57.59,57.41,57.57,98913.0,53.0333,53.144,52.9779,53.1255,98913.0
2022-02-01 14:55:00,57.57,57.62,57.55,57.61,61331.0,53.1255,53.1717,53.1071,53.1625,61331.0
2022-02-01 15:00:00,57.61,57.65,57.57,57.61,105685.0,53.1625,53.1994,53.1255,53.1625,105685.0
2022-02-01 15:05:00,57.6,57.67,57.59,57.67,95338.0,53.1532,53.2178,53.144,53.2178,95338.0
2022-02-01 15:10:00,57.67,57.67,57.62,57.65,61957.0,53.2178,53.2178,53.1717,53.1994,61957.0
2022-02-01 15:15:00,57.65,57.7,57.63,57.68,105816.0,53.1994,53.2455,53.1809,53.2271,105816.0
2022-02-01 15:20:00,57.68,57.68,57.61,57.65,98583.0,53.2271,53.2271,53.1625,53.1994,98583.0
2022-02-01 15:25:00,57.66,57.69,57.64,57.66,136839.0,53.2086,53.2363,53.1901,53.2086,136839.0
2022-02-01 15:30:00,57.66,57.68,57.58,57.61,187628.0,53.2086,53.2271,53.1348,53.1625,187628.0
2022-02-01 15:35:00,57.62,57.62,57.57,57.62,178594.0,53.1717,53.1717,53.1255,53.1717,178594.0
2022-02-01 15:40:00,57.62,57.63,57.59,57.6,202856.0,53.1717,53.1809,53.144,53.1532,202856.0
2022-02-01 15:45:00,57.61,57.69,57.58,57.68,222378.0,53.1625,53.2363,53.1348,53.2271,222378.0
2022-02-01 15:50:00,57.68,57.89,57.68,57.77,431140.0,53.2271,53.4208,53.2271,53.3101,431140.0
2022-02-01 15:55:00,57.78,57.79,57.3,57.68,1472828.0,53.3193,53.3286,52.8764,53.2271,1472828.0
2022-02-02 09:30:00,57.69,57.7,57.51,57.56,203361.0,53.2363,53.2455,53.0702,53.1163,203361.0
2022-02-02 09:35:00,57.59,57.7,57.52,57.68,119962.0,53.144,53.2455,53.0794,53.2271,119962.0
2022-02-02 09:40:00,57.68,57.71,57.54,57.68,95416.0,53.2271,53.2547,53.0979,53.2271,95416.0
2022-02-02 09:45:00,57.68,57.78,57.66,57.67,95528.0,53.2271,53.3193,53.2086,53.2178,95528.0
2022-02-02 09:50:00,57.68,57.71,57.63,57.66,61117.0,53.2271,53.2547,53.1809,53.2086,61117.0
2022-02-02 09:55:00,57.68,57.69,57.63,57.68,63806.0,53.2271,53.2363,53.1809,53.2271,63806.0
2022-02-02 10:00:00,57.69,57.84,57.68,57.84,108422.0,53.2363,53.3747,53.2271,53.3747,108422.0
2022-02-02 10:05:00,57.84,57.98,57.83,57.86,119275.0,53.3747,53.5039,53.3655,53.3932,119275.0
2022-02-02 10:10:00,57.85,58.0,57.8,57.81,105448.0,53.3839,53.5223,53.3378,53.347,105448.0
2022-02-02 10:15:00,57.82,57.84,57.79,57.8,75139.0,53.3562,53.3747,53.3286,53.3378,75139.0
2022-02-02 10:20:00,57.82,57.85,57.8,57.82,75323.0,53.3562,53.3839,53.3378,53.3562,75323.0
2022-02-02 10:25:00,57.82,57.85,57.8,57.82,73022.0,53.3562,53.3839,53.3378,53.3562,73022.0
2022-02-02 10:30:00,57.83,57.96,57.83,57.93,67179.0,53.3655,53.4854,53.3655,53.4578,67179.0
2022-02-02 10:35:00,57.93,58.06,57.91,58.04,131041.0,53.4578,53.5777,53.4393,53.5593,131041.0
2022-02-02 10:40:00,58.04,58.11,58.01,58.11,39688.0,53.5593,53.6239,53.5316,53.6239,39688.0
2022-02-02 10:45:00,58.1,58.19,58.09,58.16,54200.0,53.6146,53.6977,53.6054,53.67,54200.0
2022-02-02 10:50:00,58.17,58.23,58.14,58.17,68498.0,53.6792,53.7346,53.6515,53.6792,68498.0
2022-02-02 10:55:00,58.17,58.28,58.17,58.28,73069.0,53.6792,53.7807,53.6792,53.7807,73069.0
2022-02-02 11:00:00,58.27,58.35,58.23,58.35,72084.0,53.7715,53.8453,53.7346,53.8453,72084.0
2022-02-02 11:05:00,58.35,58.38,58.23,58.25,53745.0,53.8453,53.873,53.7346,53.753,53745.0
2022-02-02 11:10:00,58.25,58.27,58.2,58.25,43830.0,53.753,53.7715,53.7069,53.753,43830.0
2022-02-02 11:15:00,58.25,58.34,58.23,58.3,59451.0,53.753,53.8361,53.7346,53.7992,59451.0
2022-02-02 11:20:00,58.31,58.37,58.3,58.33,40887.0,53.8084,53.8638,53.7992,53.8269,40887.0
2022-02-02 11:25:00,58.33,58.36,58.28,58.3,59520.0,53.8269,53.8546,53.7807,53.7992,59520.0
2022-02-02 11:30:00,58.3,58.38,58.28,58.37,96567.0,53.7992,53.873,53.7807,53.8638,96567.0
2022-02-02 11:35:00,58.38,58.44,58.24,58.43,72883.0,53.873,53.9284,53.7438,53.9192,72883.0
2022-02-02 11:40:00,58.44,58.53,58.43,58.51,45211.0,53.9284,54.0114,53.9192,53.993,45211.0
2022-02-02 11:45:00,58.51,58.53,58.47,58.47,26378.0,53.993,54.0114,53.9561,53.9561,26378.0
2022-02-02 11:50:00,58.48,58.52,58.4,58.42,49071.0,53.9653,54.0022,53.8915,53.9099,49071.0
2022-02-02 11:55:00,58.42,58.45,58.41,58.44,22232.0,53.9099,53.9376,53.9007,53.9284,22232.0
2022-02-02 12:00:00,58.43,58.46,58.38,58.45,29724.0,53.9192,53.9468,53.873,53.9376,29724.0
2022-02-02 12:05:00,58.45,58.53,58.44,58.5,29337.0,53.9376,54.0114,53.9284,53.9837,29337.0
2022-02-02 12:10:00,58.5,58.59,58.5,58.56,36996.0,53.9837,54.0668,53.9837,54.0391,36996.0
2022-02-02 12:15:00,58.55,58.63,58.54,58.61,25155.0,54.0299,54.1037,54.0207,54.0853,25155.0
2022-02-02 12:20:00,58.61,58.61,58.58,58.6,18531.0,54.0853,54.0853,54.0576,54.076,18531.0
2022-02-02 12:25:00,58.6,58.63,58.56,58.56,18142.0,54.076,54.1037,54.0391,54.0391,18142.0
2022-02-02 12:30:00,58.56,58.61,58.54,58.61,33498.0,54.0391,54.0853,54.0207,54.0853,33498.0
2022-02-02 12:35:00,58.62,58.7,58.61,58.69,19025.0,54.0945,54.1683,54.0853,54.1591,19025.0
2022-02-02 12:40:00,58.7,58.7,58.65,58.66,39293.0,54.1683,54.1683,54.1222,54.1314,39293.0
2022-02-02 12:45:00,58.65,58.69,58.62,58.62,43195.0,54.1222,54.1591,54.0945,54.0945,43195.0
2022-02-02 12:50:00,58.62,58.65,58.61,58.64,31873.0,54.0945,54.1222,54.0853,54.1129,31873.0
2022-02-02 12:55:00,58.65,58.65,58.63,58.63,18077.0,54.1222,54.1222,54.1037,54.1037,18077.0
2022-02-02 13:00:00,58.64,58.64,58.6,58.62,67754.0,54.1129,54.1129,54.076,54.0945,67754.0
2022-02-02 13:05:00,58.63,58.63,58.57,58.57,54584.0,54.1037,54.1037,54.0483,54.0483,54584.0
2022-02-02 13:10:00,58.58,58.58,58.55,58.57,10704.0,54.0576,54.0576,54.0299,54.0483,10704.0
2022-02-02 13:15:00,58.57,58.6,58.53,58.6,47619.0,54.0483,54.076,54.0114,54.076,47619.0
2022-02-02 13:20:00,58.6,58.62,58.57,58.59,31140.0,54.076,54.0945,54.0483,54.0668,31140.0
2022-02-02 13:25:00,58.6,58.61,58.52,58.58,27048.0,54.076,54.0853,54.0022,54.0576,27048.0
2022-02-02 13:30:00,58.58,58.6,58.56,58.57,17278.0,54.0576,54.076,54.0391,54.0483,17278.0
2022-02-02 13:35:00,58.57,58.58,58.52,58.54,26809.0,54.0483,54.0576,54.0022,54.0207,26809.0
2022-02-02 13:40:00,58.54,58.59,58.53,58.58,22698.0,54.0207,54.0668,54.0114,54.0576,22698.0
2022-02-02 13:45:00,58.58,58.6,58.57,58.6,17357.0,54.0576,54.076,54.0483,54.076,17357.0
2022-02-02 13:50:00,58.6,58.64,58.59,58.6,26966.0,54.076,54.1129,54.0668,54.076,26966.0
2022-02-02 13:55:00,58.6,58.65,58.58,58.65,24458.0,54.076,54.1222,54.0576,54.1222,24458.0
2022-02-02 14:00:00,58.65,58.65,58.57,58.62,81663.0,54.1222,54.1222,54.0483,54.0945,81663.0
2022-02-02 14:05:00,58.62,58.65,58.59,58.61,77705.0,54.0945,54.1222,54.0668,54.0853,77705.0
2022-02-02 14:10:00,58.61,58.72,58.6,58.68,66379.0,54.0853,54.1868,54.076,54.1499,66379.0
2022-02-02 14:15:00,58.68,58.71,58.65,58.68,59361.0,54.1499,54.1775,54.1222,54.1499,59361.0
2022-02-02 14:20:00,58.68,58.72,58.66,58.72,46614.0,54.1499,54.1868,54.1314,54.1868,46614.0
2022-02-02 14:25:00,58.72,58.82,58.71,58.82,189619.0,54.1868,54.279,54.1775,54.279,189619.0
2022-02-02 14:30:00,58.82,58.88,58.8,58.86,49424.0,54.279,54.3344,54.2606,54.316,49424.0
2022-02-02 14:35:00,58.86,58.96,58.86,58.95,55638.0,54.316,54.4082,54.316,54.399,55638.0
2022-02-02 14:40:00,58.96,58.98,58.93,58.96,52753.0,54.4082,54.4267,54.3806,54.4082,52753.0
2022-02-02 14:45:00,58.96,59.07,58.96,59.06,56602.0,54.4082,54.5097,54.4082,54.5005,56602.0
2022-02-02 14:50:00,59.06,59.1,59.03,59.1,53255.0,54.5005,54.5374,54.4728,54.5374,53255.0
2022-02-02 14:55:00,59.1,59.13,59.08,59.1,68002.0,54.5374,54.5651,54.519,54.5374,68002.0
2022-02-02 15:00:00,59.1,59.15,59.05,59.12,78991.0,54.5374,54.5836,54.4913,54.5559,78991.0
2022-02-02 15:05:00,59.12,59.13,58.99,59.0,90514.0,54.5559,54.5651,54.4359,54.4451,90514.0
2022-02-02 15:10:00,58.99,59.01,58.95,59.01,65811.0,54.4359,54.4544,54.399,54.4544,65811.0
2022-02-02 15:15:00,59.01,59.08,59.0,59.07,38100.0,54.4544,54.519,54.4451,54.5097,38100.0
2022-02-02 15:20:00,59.08,59.08,59.02,59.03,53971.0,54.519,54.519,54.4636,54.4728,53971.0
2022-02-02 15:25:00,59.03,59.06,58.99,59.0,63351.0,54.4728,54.5005,54.4359,54.4451,63351.0
2022-02-02 15:30:00,59.01,59.02,58.92,58.96,88073.0,54.4544,54.4636,54.3713,54.4082,88073.0
2022-02-02 15:35:00,58.96,59.03,58.95,58.99,73899.0,54.4082,54.4728,54.399,54.4359,73899.0
2022-02-02 15:40:00,58.98,59.04,58.96,59.04,80465.0,54.4267,54.4821,54.4082,54.4821,80465.0
2022-02-02 15:45:00,59.04,59.06,59.0,59.02,143577.0,54.4821,54.5005,54.4451,54.4636,143577.0
2022-02-02 15:50:00,59.02,59.08,59.01,59.05,205123.0,54.4636,54.519,54.4544,54.4913,205123.0
2022-02-02 15:55:00,59.06,59.07,58.93,59.01,320222.0,54.5005,54.5097,54.3806,54.4544,320222.0
2022-02-03 09:30:00,57.58,58.02,57.52,57.82,366429.0,53.1348,53.5408,53.0794,53.3562,366429.0
2022-02-03 09:35:00,57.81,57.85,57.62,57.69,297439.0,53.347,53.3839,53.1717,53.2363,297439.0
2022-02-03 09:40:00,57.68,57.78,57.53,57.6,189785.0,53.2271,53.3193,53.0886,53.1532,189785.0
2022-02-03 09:45:00,57.57,57.58,57.29,57.29,218812.0,53.1255,53.1348,52.8672,52.8672,218812.0
2022-02-03 09:50:00,57.29,57.4,57.24,57.33,118165.0,52.8672,52.9687,52.821,52.9041,118165.0
2022-02-03 09:55:00,57.33,57.56,57.25,57.4,215615.0,52.9041,53.1163,52.8302,52.9687,215615.0
2022-02-03 10:00:00,57.43,57.49,57.42,57.47,91066.0,52.9964,53.0517,52.9871,53.0333,91066.0
2022-02-03 10:05:00,57.46,57.55,57.45,57.52,107174.0,53.024,53.1071,53.0148,53.0794,107174.0
2022-02-03 10:10:00,57.54,57.64,57.51,57.63,84028.0,53.0979,53.1901,53.0702,53.1809,84028.0
2022-02-03 10:15:00,57.62,57.69,57.49,57.51,52903.0,53.1717,53.2363,53.0517,53.0702,52903.0
2022-02-03 10:20:00,57.52,57.58,57.45,57.48,44884.0,53.0794,53.1348,53.0148,53.0425,44884.0
2022-02-03 10:25:00,57.48,57.51,57.42,57.46,89091.0,53.0425,53.0702,52.9871,53.024,89091.0
2022-02-03 10:30:00,57.48,57.49,57.36,57.36,65775.0,53.0425,53.0517,52.9318,52.9318,65775.0
2022-02-03 10:35:00,57.36,57.41,57.35,57.37,62418.0,52.9318,52.9779,52.9225,52.941,62418.0
2022-02-03 10:40:00,57.37,57.41,57.33,57.38,81445.0,52.941,52.9779,52.9041,52.9502,81445.0
2022-02-03 10:45:00,57.38,57.38,57.3,57.31,65164.0,52.9502,52.9502,52.8764,52.8856,65164.0
2022-02-03 10:50:00,57.32,57.33,57.29,57.3,147684.0,52.8948,52.9041,52.8672,52.8764,147684.0
2022-02-03 10:55:00,57.31,57.35,57.2,57.22,149840.0,52.8856,52.9225,52.7841,52.8026,149840.0
2022-02-03 11:00:00,57.22,57.22,57.09,57.15,47986.0,52.8026,52.8026,52.6826,52.738,47986.0
2022-02-03 11:05:00,57.15,57.27,57.15,57.27,65064.0,52.738,52.8487,52.738,52.8487,65064.0
2022-02-03 11:10:00,57.26,57.3,57.25,57.29,39961.0,52.8395,52.8764,52.8302,52.8672,39961.0
2022-02-03 11:15:00,57.29,57.35,57.27,57.34,40518.0,52.8672,52.9225,52.8487,52.9133,40518.0
2022-02-03 11:20:00,57.34,57.34,57.24,57.26,46763.0,52.9133,52.9133,52.821,52.8395,46763.0
2022-02-03 11:25:00,57.26,57.29,57.17,57.19,37176.0,52.8395,52.8672,52.7564,52.7749,37176.0
2022-02-03 11:30:00,57.2,57.23,57.13,57.18,137032.0,52.7841,52.8118,52.7195,52.7657,137032.0
2022-02-03 11:35:00,57.18,57.19,57.13,57.14,78782.0,52.7657,52.7749,52.7195,52.7287,78782.0
2022-02-03 11:40:00,57.15,57.24,57.14,57.22,39500.0,52.738,52.821,52.7287,52.8026,39500.0
2022-02-03 11:45:00,57.21,57.26,57.19,57.26,18474.0,52.7933,52.8395,52.7749,52.8395,18474.0
2022-02-03 11:50:00,57.26,57.34,57.26,57.31,50967.0,52.8395,52.9133,52.8395,52.8856,50967.0
2022-02-03 11:55:00,57.32,57.33,57.29,57.31,43605.0,52.8948,52.9041,52.8672,52.8856,43605.0
2022-02-03 12:00:00,57.32,57.33,57.26,57.26,31968.0,52.8948,52.9041,52.8395,52.8395,31968.0
2022-02-03 12:05:00,57.27,57.27,57.24,57.26,14669.0,52.8487,52.8487,52.821,52.8395,14669.0
2022-02-03 12:10:00,57.26,57.3,57.24,57.3,15338.0,52.8395,52.8764,52.821,52.8764,15338.0
2022-02-03 12:15:00,57.3,57.34,57.28,57.28,27815.0,52.8764,52.9133,52.8579,52.8579,27815.0
2022-02-03 12:20:00,57.28,57.34,57.24,57.32,19123.0,52.8579,52.9133,52.821,52.8948,19123.0
2022-02-03 12:25:00,57.32,57.32,57.29,57.3,7675.0,52.8948,52.8948,52.8672,52.8764,7675.0
2022-02-03 12:30:00,57.3,57.32,57.24,57.27,17963.0,52.8764,52.8948,52.821,52.8487,17963.0
2022-02-03 12:35:00,57.27,57.28,57.25,57.25,11930.0,52.8487,52.8579,52.8302,52.8302,11930.0
2022-02-03 12:40:00,57.25,57.25,57.22,57.23,22115.0,52.8302,52.8302,52.8026,52.8118,22115.0
2022-02-03 12:45:00,57.23,57.23,57.17,57.19,38350.0,52.8118,52.8118,52.7564,52.7749,38350.0
2022-02-03 12:50:00,57.19,57.2,57.17,57.18,14655.0,52.7749,52.7841,52.7564,52.7657,14655.0
2022-02-03 12:55:00,57.17,57.23,57.15,57.22,24113.0,52.7564,52.8118,52.738,52.8026,24113.0
2022-02-03 13:00:00,57.21,57.21,57.16,57.18,19969.0,52.7933,52.7933,52.7472,52.7657,19969.0
2022-02-03 13:05:00,57.18,57.19,57.15,57.15,17341.0,52.7657,52.7749,52.738,52.738,17341.0
2022-02-03 13:10:00,57.15,57.24,57.15,57.24,18601.0,52.738,52.821,52.738,52.821,18601.0
2022-02-03 13:15:00,57.23,57.26,57.2,57.22,28702.0,52.8118,52.8395,52.7841,52.8026,28702.0
2022-02-03 13:20:00,57.21,57.27,57.21,57.25,27069.0,52.7933,52.8487,52.7933,52.8302,27069.0
2022-02-03 13:25:00,57.25,57.28,57.24,57.26,23688.0,52.8302,52.8579,52.821,52.8395,23688.0
2022-02-03 13:30:00,57.26,57.31,57.24,57.3,38964.0,52.8395,52.8856,52.821,52.8764,38964.0
2022-02-03 13:35:00,57.3,57.31,57.29,57.3,14950.0,52.8764,52.8856,52.8672,52.8764,14950.0
2022-02-03 13:40:00,57.3,57.31,57.25,57.26,19714.0,52.8764,52.8856,52.8302,52.8395,19714.0
2022-02-03 13:45:00,57.26,57.31,57.25,57.3,41330.0,52.8395,52.8856,52.8302,52.8764,41330.0
2022-02-03 13:50:00,57.3,57.33,57.3,57.31,16507.0,52.8764,52.9041,52.8764,52.8856,16507.0
2022-02-03 13:55:00,57.31,57.38,57.31,57.38,17761.0,52.8856,52.9502,52.8856,52.9502,17761.0
2022-02-03 14:00:00,57.38,57.42,57.34,57.39,30484.0,52.9502,52.9871,52.9133,52.9594,30484.0
2022-02-03 14:05:00,57.4,57.41,57.33,57.33,22851.0,52.9687,52.9779,52.9041,52.9041,22851.0
2022-02-03 14:10:00,57.33,57.35,57.29,57.31,22785.0,52.9041,52.9225,52.8672,52.8856,22785.0
2022-02-03 14:15:00,57.31,57.33,57.27,57.3,38530.0,52.8856,52.9041,52.8487,52.8764,38530.0
2022-02-03 14:20:00,57.29,57.34,57.28,57.34,55197.0,52.8672,52.9133,52.8579,52.9133,55197.0
2022-02-03 14:25:00,57.34,57.34,57.22,57.26,52454.0,52.9133,52.9133,52.8026,52.8395,52454.0
2022-02-03 14:30:00,57.25,57.26,57.2,57.25,41989.0,52.8302,52.8395,52.7841,52.8302,41989.0
2022-02-03 14:35:00,57.26,57.29,57.22,57.29,33732.0,52.8395,52.8672,52.8026,52.8672,33732.0
2022-02-03 14:40:00,57.28,57.31,57.26,57.28,40008.0,52.8579,52.8856,52.8395,52.8579,40008.0
2022-02-03 14:45:00,57.28,57.29,57.21,57.24,45425.0,52.8579,52.8672,52.7933,52.821,45425.0
2022-02-03 14:50:00,57.23,57.27,57.2,57.2,47889.0,52.8118,52.8487,52.7841,52.7841,47889.0
2022-02-03 14:55:00,57.2,57.22,57.19,57.21,38104.0,52.7841,52.8026,52.7749,52.7933,38104.0
2022-02-03 15:00:00,57.21,57.24,57.17,57.2,80814.0,52.7933,52.821,52.7564,52.7841,80814.0
2022-02-03 15:05:00,57.2,57.21,57.14,57.15,41190.0,52.7841,52.7933,52.7287,52.738,41190.0
2022-02-03 15:10:00,57.15,57.21,57.15,57.21,51219.0,52.738,52.7933,52.738,52.7933,51219.0
2022-02-03 15:15:00,57.21,57.24,57.2,57.22,45158.0,52.7933,52.821,52.7841,52.8026,45158.0
2022-02-03 15:20:00,57.23,57.26,57.2,57.22,56926.0,52.8118,52.8395,52.7841,52.8026,56926.0
2022-02-03 15:25:00,57.21,57.25,57.21,57.24,41612.0,52.7933,52.8302,52.7933,52.821,41612.0
2022-02-03 15:30:00,57.25,57.31,57.23,57.29,76171.0,52.8302,52.8856,52.8118,52.8672,76171.0
2022-02-03 15:35:00,57.28,57.3,57.26,57.3,55981.0,52.8579,52.8764,52.8395,52.8764,55981.0
2022-02-03 15:40:00,57.3,57.3,57.25,57.28,82917.0,52.8764,52.8764,52.8302,52.8579,82917.0
2022-02-03 15:45:00,57.27,57.29,57.24,57.28,98841.0,52.8487,52.8672,52.821,52.8579,98841.0
2022-02-03 15:50:00,57.28,57.3,57.24,57.29,216235.0,52.8579,52.8764,52.821,52.8672,216235.0
2022-02-03 15:55:00,57.29,57.35,57.27,57.34,380615.0,52.8672,52.9225,52.8487,52.9133,380615.0
2022-02-04 09:30:00,56.3,56.64,56.17,56.63,291913.0,51.9536,52.2673,51.8336,52.2581,291913.0
2022-02-04 09:35:00,56.62,56.66,56.46,56.5,266421.0,52.2489,52.2858,52.1012,52.1382,266421.0
2022-02-04 09:40:00,56.5,56.54,56.42,56.45,122140.0,52.1382,52.1751,52.0643,52.092,122140.0
2022-02-04 09:45:00,56.44,56.55,56.42,56.46,102937.0,52.0828,52.1843,52.0643,52.1012,102937.0
2022-02-04 09:50:00,56.46,56.52,56.4,56.45,80547.0,52.1012,52.1566,52.0459,52.092,80547.0
2022-02-04 09:55:00,56.45,56.54,56.43,56.44,56676.0,52.092,52.1751,52.0736,52.0828,56676.0
2022-02-04 10:00:00,56.46,56.49,56.36,56.42,57113.0,52.1012,52.1289,52.009,52.0643,57113.0
2022-02-04 10:05:00,56.42,56.53,56.38,56.46,63087.0,52.0643,52.1658,52.0274,52.1012,63087.0
2022-02-04 10:10:00,56.46,56.54,56.38,56.52,72475.0,52.1012,52.1751,52.0274,52.1566,72475.0
2022-02-04 10:15:00,56.53,56.59,56.48,56.48,36223.0,52.1658,52.2212,52.1197,52.1197,36223.0
2022-02-04 10:20:00,56.48,56.49,56.31,56.36,135561.0,52.1197,52.1289,51.9628,52.009,135561.0
2022-02-04 10:25:00,56.36,56.37,56.18,56.21,68933.0,52.009,52.0182,51.8429,51.8705,68933.0
2022-02-04 10:30:00,56.22,56.29,56.17,56.22,115172.0,51.8798,51.9444,51.8336,51.8798,115172.0
2022-02-04 10:35:00,56.21,56.23,56.12,56.14,198881.0,51.8705,51.889,51.7875,51.8059,198881.0
2022-02-04 10:40:00,56.14,56.25,56.12,56.16,129973.0,51.8059,51.9075,51.7875,51.8244,129973.0
2022-02-04 10:45:00,56.16,56.19,56.1,56.18,53886.0,51.8244,51.8521,51.769,51.8429,53886.0
2022-02-04 10:50:00,56.17,56.3,56.17,56.29,55174.0,51.8336,51.9536,51.8336,51.9444,55174.0
2022-02-04 10:55:00,56.29,56.3,56.22,56.25,39764.0,51.9444,51.9536,51.8798,51.9075,39764.0
2022-02-04 11:00:00,56.24,56.33,56.21,56.29,39864.0,51.8982,51.9813,51.8705,51.9444,39864.0
2022-02-04 11:05:00,56.28,56.29,56.22,56.24,34647.0,51.9351,51.9444,51.8798,51.8982,34647.0
2022-02-04 11:10:00,56.23,56.28,56.14,56.28,122686.0,51.889,51.9351,51.8059,51.9351,122686.0
2022-02-04 11:15:00,56.3,56.3,56.24,56.25,66537.0,51.9536,51.9536,51.8982,51.9075,66537.0
2022-02-04 11:20:00,56.25,56.28,56.18,56.26,42099.0,51.9075,51.9351,51.8429,51.9167,42099.0
2022-02-04 11:25:00,56.26,56.35,56.25,56.3,105631.0,51.9167,51.9997,51.9075,51.9536,105631.0
2022-02-04 11:30:00,56.3,56.34,56.26,56.29,115949.0,51.9536,51.9905,51.9167,51.9444,115949.0
2022-02-04 11:35:00,56.29,56.33,56.21,56.23,70538.0,51.9444,51.9813,51.8705,51.889,70538.0
2022-02-04 11:40:00,56.23,56.26,56.12,56.13,31033.0,51.889,51.9167,51.7875,51.7967,31033.0
2022-02-04 11:45:00,56.13,56.21,56.12,56.19,17819.0,51.7967,51.8705,51.7875,51.8521,17819.0
2022-02-04 11:50:00,56.18,56.24,56.17,56.23,31392.0,51.8429,51.8982,51.8336,51.889,31392.0
2022-02-04 11:55:00,56.23,56.32,56.23,56.23,54114.0,51.889,51.972,51.889,51.889,54114.0
2022-02-04 12:00:00,56.24,56.26,56.2,56.24,31551.0,51.8982,51.9167,51.8613,51.8982,31551.0
2022-02-04 12:05:00,56.22,56.26,56.21,56.26,26831.0,51.8798,51.9167,51.8705,51.9167,26831.0
2022-02-04 12:10:00,56.25,56.25,56.15,56.2,66358.0,51.9075,51.9075,51.8152,51.8613,66358.0
2022-02-04 12:15:00,56.2,56.22,56.12,56.13,43461.0,51.8613,51.8798,51.7875,51.7967,43461.0
2022-02-04 12:20:00,56.12,56.16,56.09,56.11,30757.0,51.7875,51.8244,51.7598,51.7783,30757.0
2022-02-04 12:25:00,56.1,56.12,56.07,56.07,29170.0,51.769,51.7875,51.7413,51.7413,29170.0
2022-02-04 12:30:00,56.07,56.1,56.04,56.1,53283.0,51.7413,51.769,51.7137,51.769,53283.0
2022-02-04 12:35:00,56.09,56.13,56.07,56.12,70788.0,51.7598,51.7967,51.7413,51.7875,70788.0
2022-02-04 12:40:00,56.13,56.15,56.1,56.14,28802.0,51.7967,51.8152,51.769,51.8059,28802.0
2022-02-04 12:45:00,56.14,56.14,56.06,56.08,28608.0,51.8059,51.8059,51.7321,51.7506,28608.0
2022-02-04 12:50:00,56.09,56.11,56.08,56.1,15307.0,51.7598,51.7783,51.7506,51.769,15307.0
2022-02-04 12:55:00,56.1,56.1,56.06,56.09,26265.0,51.769,51.769,51.7321,51.7598,26265.0
2022-02-04 13:00:00,56.09,56.11,56.08,56.1,57240.0,51.7598,51.7783,51.7506,51.769,57240.0
2022-02-04 13:05:00,56.09,56.1,56.06,56.09,45107.0,51.7598,51.769,51.7321,51.7598,45107.0
2022-02-04 13:10:00,56.1,56.1,56.03,56.05,34394.0,51.769,51.769,51.7044,51.7229,34394.0
2022-02-04 13:15:00,56.05,56.07,56.02,56.05,47980.0,51.7229,51.7413,51.6952,51.7229,47980.0
2022-02-04 13:20:00,56.05,56.1,56.05,56.1,26027.0,51.7229,51.769,51.7229,51.769,26027.0
2022-02-04 13:25:00,56.09,56.09,56.05,56.09,31177.0,51.7598,51.7598,51.7229,51.7598,31177.0
2022-02-04 13:30:00,56.09,56.1,56.07,56.1,34976.0,51.7598,51.769,51.7413,51.769,34976.0
2022-02-04 13:35:00,56.1,56.11,56.06,56.09,40523.0,51.769,51.7783,51.7321,51.7598,40523.0
2022-02-04 13:40:00,56.1,56.17,56.08,56.13,123419.0,51.769,51.8336,51.7506,51.7967,123419.0
2022-02-04 13:45:00,56.12,56.15,56.1,56.13,48220.0,51.7875,51.8152,51.769,51.7967,48220.0
2022-02-04 13:50:00,56.14,56.15,56.07,56.09,67227.0,51.8059,51.8152,51.7413,51.7598,67227.0
2022-02-04 13:55:00,56.09,56.1,56.05,56.08,28966.0,51.7598,51.769,51.7229,51.7506,28966.0
2022-02-04 14:00:00,56.08,56.08,56.03,56.05,76281.0,51.7506,51.7506,51.7044,51.7229,76281.0
2022-02-04 14:05:00,56.05,56.06,56.03,56.04,41894.0,51.7229,51.7321,51.7044,51.7137,41894.0
2022-02-04 14:10:00,56.04,56.09,56.0,56.07,84497.0,51.7137,51.7598,51.6768,51.7413,84497.0
2022-02-04 14:15:00,56.07,56.1,56.04,56.04,64740.0,51.7413,51.769,51.7137,51.7137,64740.0
2022-02-04 14:20:00,56.04,56.08,56.0,56.04,49735.0,51.7137,51.7506,51.6768,51.7137,49735.0
2022-02-04 14:25:00,56.04,56.15,56.04,56.12,38810.0,51.7137,51.8152,51.7137,51.7875,38810.0
2022-02-04 14:30:00,56.13,56.14,56.11,56.13,68868.0,51.7967,51.8059,51.7783,51.7967,68868.0
2022-02-04 14:35:00,56.13,56.18,56.12,56.18,40578.0,51.7967,51.8429,51.7875,51.8429,40578.0
2022-02-04 14:40:00,56.18,56.2,56.12,56.15,99993.0,51.8429,51.8613,51.7875,51.8152,99993.0
2022-02-04 14:45:00,56.14,56.15,56.09,56.12,59174.0,51.8059,51.8152,51.7598,51.7875,59174.0
2022-02-04 14:50:00,56.12,56.15,56.1,56.14,36658.0,51.7875,51.8152,51.769,51.8059,36658.0
2022-02-04 14:55:00,56.14,56.16,56.09,56.11,39901.0,51.8059,51.8244,51.7598,51.7783,39901.0
2022-02-04 15:00:00,56.11,56.17,56.1,56.15,41490.0,51.7783,51.8336,51.769,51.8152,41490.0
2022-02-04 15:05:00,56.14,56.2,56.14,56.16,59964.0,51.8059,51.8613,51.8059,51.8244,59964.0
2022-02-04 15:10:00,56.16,56.21,56.16,56.17,53949.0,51.8244,51.8705,51.8244,51.8336,53949.0
2022-02-04 15:15:00,56.18,56.18,56.02,56.03,196475.0,51.8429,51.8429,51.6952,51.7044,196475.0
2022-02-04 15:20:00,56.02,56.07,56.0,56.02,141121.0,51.6952,51.7413,51.6768,51.6952,141121.0
2022-02-04 15:25:00,56.01,56.04,55.94,55.98,229771.0,51.686,51.7137,51.6214,51.6583,229771.0
2022-02-04 15:30:00,55.97,55.99,55.92,55.96,194083.0,51.6491,51.6675,51.6029,51.6398,194083.0
2022-02-04 15:35:00,55.96,55.99,55.9,55.91,157754.0,51.6398,51.6675,51.5845,51.5937,157754.0
2022-02-04 15:40:00,55.91,55.92,55.78,55.8,309069.0,51.5937,51.6029,51.4737,51.4922,309069.0
2022-02-04 15:45:00,55.8,55.8,55.71,55.73,339231.0,51.4922,51.4922,51.4091,51.4276,339231.0
2022-02-04 15:50:00,55.73,55.76,55.65,55.7,367627.0,51.4276,51.4553,51.3538,51.3999,367627.0
2022-02-04 15:55:00,55.69,55.77,55.67,55.73,413478.0,51.3907,51.4645,51.3722,51.4276,413478.0
2022-02-07 09:30:00,56.19,56.33,56.02,56.21,412424.0,51.8521,51.9813,51.6952,51.8705,412424.0
2022-02-07 09:35:00,56.21,56.47,56.2,56.28,164677.0,51.8705,52.1105,51.8613,51.9351,164677.0
2022-02-07 09:40:00,56.29,56.41,56.26,56.38,175848.0,51.9444,52.0551,51.9167,52.0274,175848.0
2022-02-07 09:45:00,56.36,56.41,56.22,56.27,134276.0,52.009,52.0551,51.8798,51.9259,134276.0
2022-02-07 09:50:00,56.26,56.33,56.22,56.3,93284.0,51.9167,51.9813,51.8798,51.9536,93284.0
2022-02-07 09:55:00,56.3,56.49,56.3,56.48,67366.0,51.9536,52.1289,51.9536,52.1197,67366.0
2022-02-07 10:00:00,56.48,56.5,56.34,56.35,49188.0,52.1197,52.1382,51.9905,51.9997,49188.0
2022-02-07 10:05:00,56.35,56.41,56.33,56.35,48581.0,51.9997,52.0551,51.9813,51.9997,48581.0
2022-02-07 10:10:00,56.36,56.37,56.23,56.27,58326.0,52.009,52.0182,51.889,51.9259,58326.0
2022-02-07 10:15:00,56.26,56.31,56.13,56.25,126190.0,51.9167,51.9628,51.7967,51.9075,126190.0
2022-02-07 10:20:00,56.25,56.4,56.24,56.38,65240.0,51.9075,52.0459,51.8982,52.0274,65240.0
2022-02-07 10:25:00,56.38,56.4,56.33,56.36,66596.0,52.0274,52.0459,51.9813,52.009,66596.0
2022-02-07 10:30:00,56.35,56.47,56.34,56.41,96454.0,51.9997,52.1105,51.9905,52.0551,96454.0
2022-02-07 10:35:00,56.42,56.5,56.4,56.48,102937.0,52.0643,52.1382,52.0459,52.1197,102937.0
2022-02-07 10:40:00,56.5,56.53,56.46,56.48,80636.0,52.1382,52.1658,52.1012,52.1197,80636.0
2022-02-07 10:45:00,56.48,56.51,56.42,56.43,79422.0,52.1197,52.1474,52.0643,52.0736,79422.0
2022-02-07 10:50:00,56.43,56.48,56.42,56.47,66285.0,52.0736,52.1197,52.0643,52.1105,66285.0
2022-02-07 10:55:00,56.46,56.55,56.45,56.54,64166.0,52.1012,52.1843,52.092,52.1751,64166.0
2022-02-07 11:00:00,56.55,56.66,56.52,56.61,91843.0,52.1843,52.2858,52.1566,52.2397,91843.0
2022-02-07 11:05:00,56.6,56.68,56.56,56.68,62562.0,52.2304,52.3043,52.1935,52.3043,62562.0
2022-02-07 11:10:00,56.67,56.73,56.65,56.69,74795.0,52.295,52.3504,52.2766,52.3135,74795.0
2022-02-07 11:15:00,56.68,56.71,56.64,56.7,82269.0,52.3043,52.3319,52.2673,52.3227,82269.0
2022-02-07 11:20:00,56.69,56.76,56.64,56.66,49909.0,52.3135,52.3781,52.2673,52.2858,49909.0
2022-02-07 11:25:00,56.66,56.76,56.64,56.71,78291.0,52.2858,52.3781,52.2673,52.3319,78291.0
2022-02-07 11:30:00,56.72,56.72,56.67,56.71,54084.0,52.3412,52.3412,52.295,52.3319,54084.0
2022-02-07 11:35:00,56.71,56.76,56.69,56.74,42022.0,52.3319,52.3781,52.3135,52.3596,42022.0
2022-02-07 11:40:00,56.73,56.73,56.59,56.61,52940.0,52.3504,52.3504,52.2212,52.2397,52940.0
2022-02-07 11:45:00,56.6,56.66,56.6,56.65,46041.0,52.2304,52.2858,52.2304,52.2766,46041.0
2022-02-07 11:50:00,56.65,56.66,56.6,56.62,23548.0,52.2766,52.2858,52.2304,52.2489,23548.0
2022-02-07 11:55:00,56.63,56.68,56.61,56.66,43364.0,52.2581,52.3043,52.2397,52.2858,43364.0
2022-02-07 12:00:00,56.65,56.66,56.56,56.58,35363.0,52.2766,52.2858,52.1935,52.212,35363.0
2022-02-07 12:05:00,56.57,56.58,56.53,56.53,23613.0,52.2027,52.212,52.1658,52.1658,23613.0
2022-02-07 12:10:00,56.53,56.57,56.51,56.51,19116.0,52.1658,52.2027,52.1474,52.1474,19116.0
2022-02-07 12:15:00,56.5,56.53,56.5,56.52,30382.0,52.1382,52.1658,52.1382,52.1566,30382.0
2022-02-07 12:20:00,56.52,56.57,56.5,56.56,27485.0,52.1566,52.2027,52.1382,52.1935,27485.0
2022-02-07 12:25:00,56.55,56.57,56.48,56.5,36278.0,52.1843,52.2027,52.1197,52.1382,36278.0
2022-02-07 12:30:00,56.51,56.54,56.49,56.53,29852.0,52.1474,52.1751,52.1289,52.1658,29852.0
2022-02-07 12:35:00,56.53,56.56,56.49,56.51,28382.0,52.1658,52.1935,52.1289,52.1474,28382.0
2022-02-07 12:40:00,56.51,56.54,56.5,56.53,36886.0,52.1474,52.1751,52.1382,52.1658,36886.0
2022-02-07 12:45:00,56.52,56.6,56.5,56.6,40230.0,52.1566,52.2304,52.1382,52.2304,40230.0
2022-02-07 12:50:00,56.59,56.59,56.55,56.57,30102.0,52.2212,52.2212,52.1843,52.2027,30102.0
2022-02-07 12:55:00,56.57,56.61,56.56,56.59,42670.0,52.2027,52.2397,52.1935,52.2212,42670.0
2022-02-07 13:00:00,56.59,56.66,56.58,56.65,29154.0,52.2212,52.2858,52.212,52.2766,29154.0
2022-02-07 13:05:00,56.65,56.72,56.64,56.7,48934.0,52.2766,52.3412,52.2673,52.3227,48934.0
2022-02-07 13:10:00,56.69,56.74,56.68,56.69,52315.0,52.3135,52.3596,52.3043,52.3135,52315.0
2022-02-07 13:15:00,56.69,56.71,56.68,56.71,23413.0,52.3135,52.3319,52.3043,52.3319,23413.0
2022-02-07 13:20:00,56.71,56.72,56.69,56.7,49292.0,52.3319,52.3412,52.3135,52.3227,49292.0
2022-02-07 13:25:00,56.7,56.72,56.69,56.71,47143.0,52.3227,52.3412,52.3135,52.3319,47143.0
2022-02-07 13:30:00,56.71,56.73,56.69,56.7,99206.0,52.3319,52.3504,52.3135,52.3227,99206.0
2022-02-07 13:35:00,56.7,56.71,56.65,56.66,38655.0,52.3227,52.3319,52.2766,52.2858,38655.0
2022-02-07 13:40:00,56.65,56.65,56.6,56.62,40684.0,52.2766,52.2766,52.2304,52.2489,40684.0
2022-02-07 13:45:00,56.62,56.62,56.58,56.59,28554.0,52.2489,52.2489,52.212,52.2212,28554.0
2022-02-07 13:50:00,56.58,56.61,56.55,56.55,39678.0,52.212,52.2397,52.1843,52.1843,39678.0
2022-02-07 13:55:00,56.55,56.62,56.54,56.62,49371.0,52.1843,52.2489,52.1751,52.2489,49371.0
2022-02-07 14:00:00,56.62,56.64,56.58,56.6,43447.0,52.2489,52.2673,52.212,52.2304,43447.0
2022-02-07 14:05:00,56.6,56.62,56.57,56.57,34839.0,52.2304,52.2489,52.2027,52.2027,34839.0
2022-02-07 14:10:00,56.57,56.62,56.56,56.61,40443.0,52.2027,52.2489,52.1935,52.2397,40443.0
2022-02-07 14:15:00,56.61,56.65,56.59,56.64,33521.0,52.2397,52.2766,52.2212,52.2673,33521.0
2022-02-07 14:20:00,56.64,56.65,56.61,56.62,28939.0,52.2673,52.2766,52.2397,52.2489,28939.0
2022-02-07 14:25:00,56.63,56.64,56.57,56.62,55934.0,52.2581,52.2673,52.2027,52.2489,55934.0
2022-02-07 14:30:00,56.62,56.62,56.58,56.6,18251.0,52.2489,52.2489,52.212,52.2304,18251.0
2022-02-07 14:35:00,56.6,56.62,56.58,56.62,30118.0,52.2304,52.2489,52.212,52.2489,30118.0
2022-02-07 14:40:00,56.62,56.66,56.61,56.64,28948.0,52.2489,52.2858,52.2397,52.2673,28948.0
2022-02-07 14:45:00,56.64,56.66,56.62,56.65,31847.0,52.2673,52.2858,52.2489,52.2766,31847.0
2022-02-07 14:50:00,56.64,56.66,56.61,56.64,29127.0,52.2673,52.2858,52.2397,52.2673,29127.0
2022-02-07 14:55:00,56.63,56.64,56.61,56.63,38881.0,52.2581,52.2673,52.2397,52.2581,38881.0
2022-02-07 15:00:00,56.62,56.65,56.6,56.61,53019.0,52.2489,52.2766,52.2304,52.2397,53019.0
2022-02-07 15:05:00,56.61,56.69,56.61,56.67,67145.0,52.2397,52.3135,52.2397,52.295,67145.0
2022-02-07 15:10:00,56.67,56.69,56.63,56.67,59744.0,52.295,52.3135,52.2581,52.295,59744.0
2022-02-07 15:15:00,56.67,56.68,56.63,56.65,79239.0,52.295,52.3043,52.2581,52.2766,79239.0
2022-02-07 15:20:00,56.65,56.67,56.61,56.65,94522.0,52.2766,52.295,52.2397,52.2766,94522.0
2022-02-07 15:25:00,56.65,56.65,56.6,56.63,78146.0,52.2766,52.2766,52.2304,52.2581,78146.0
2022-02-07 15:30:00,56.63,56.71,56.62,56.65,66592.0,52.2581,52.3319,52.2489,52.2766,66592.0
2022-02-07 15:35:00,56.65,56.66,56.6,56.61,82138.0,52.2766,52.2858,52.2304,52.2397,82138.0
2022-02-07 15:40:00,56.62,56.66,56.62,56.65,70803.0,52.2489,52.2858,52.2489,52.2766,70803.0
2022-02-07 15:45:00,56.65,56.65,56.59,56.63,127495.0,52.2766,52.2766,52.2212,52.2581,127495.0
2022-02-07 15:50:00,56.63,56.66,56.56,56.59,205003.0,52.2581,52.2858,52.1935,52.2212,205003.0
2022-02-07 15:55:00,56.59,56.7,56.58,56.69,341890.0,52.2212,52.3227,52.212,52.3135,341890.0
2022-02-08 09:30:00,56.55,56.67,56.54,56.6,186247.0,52.1843,52.295,52.1751,52.2304,186247.0
2022-02-08 09:35:00,56.59,56.64,56.49,56.55,131189.0,52.2212,52.2673,52.1289,52.1843,131189.0
2022-02-08 09:40:00,56.56,56.64,56.5,56.62,163848.0,52.1935,52.2673,52.1382,52.2489,163848.0
2022-02-08 09:45:00,56.63,56.66,56.54,56.55,115274.0,52.2581,52.2858,52.1751,52.1843,115274.0
2022-02-08 09:50:00,56.55,56.59,56.32,56.36,122094.0,52.1843,52.2212,51.972,52.009,122094.0
2022-02-08 09:55:00,56.37,56.56,56.27,56.49,423658.0,52.0182,52.1935,51.9259,52.1289,423658.0
2022-02-08 10:00:00,56.49,56.5,56.25,56.34,101892.0,52.1289,52.1382,51.9075,51.9905,101892.0
2022-02-08 10:05:00,56.34,56.42,56.33,56.38,78509.0,51.9905,52.0643,51.9813,52.0274,78509.0
2022-02-08 10:10:00,56.38,56.42,56.35,56.41,57036.0,52.0274,52.0643,51.9997,52.0551,57036.0
2022-02-08 10:15:00,56.43,56.48,56.27,56.3,85032.0,52.0736,52.1197,51.9259,51.9536,85032.0
2022-02-08 10:20:00,56.31,56.36,56.25,56.3,65150.0,51.9628,52.009,51.9075,51.9536,65150.0
2022-02-08 10:25:00,56.3,56.35,56.28,56.35,67778.0,51.9536,51.9997,51.9351,51.9997,67778.0
2022-02-08 10:30:00,56.34,56.36,56.25,56.28,62170.0,51.9905,52.009,51.9075,51.9351,62170.0
2022-02-08 10:35:00,56.28,56.31,56.19,56.2,48153.0,51.9351,51.9628,51.8521,51.8613,48153.0
2022-02-08 10:40:00,56.19,56.23,56.17,56.23,43763.0,51.8521,51.889,51.8336,51.889,43763.0
2022-02-08 10:45:00,56.23,56.33,56.23,56.27,82164.0,51.889,51.9813,51.889,51.9259,82164.0
2022-02-08 10:50:00,56.26,56.28,56.22,56.24,65205.0,51.9167,51.9351,51.8798,51.8982,65205.0
2022-02-08 10:55:00,56.24,56.24,56.11,56.13,58681.0,51.8982,51.8982,51.7783,51.7967,58681.0
2022-02-08 11:00:00,56.13,56.25,56.13,56.23,72369.0,51.7967,51.9075,51.7967,51.889,72369.0
2022-02-08 11:05:00,56.22,56.3,56.22,56.28,53665.0,51.8798,51.9536,51.8798,51.9351,53665.0
2022-02-08 11:10:00,56.27,56.34,56.27,56.32,45631.0,51.9259,51.9905,51.9259,51.972,45631.0
2022-02-08 11:15:00,56.33,56.42,56.31,56.38,80571.0,51.9813,52.0643,51.9628,52.0274,80571.0
2022-02-08 11:20:00,56.38,56.39,56.31,56.38,28587.0,52.0274,52.0366,51.9628,52.0274,28587.0
2022-02-08 11:25:00,56.38,56.38,56.29,56.3,72214.0,52.0274,52.0274,51.9444,51.9536,72214.0
2022-02-08 11:30:00,56.29,56.34,56.26,56.3,102887.0,51.9444,51.9905,51.9167,51.9536,102887.0
2022-02-08 11:35:00,56.3,56.42,56.29,56.4,74646.0,51.9536,52.0643,51.9444,52.0459,74646.0
2022-02-08 11:40:00,56.39,56.39,56.27,56.29,40675.0,52.0366,52.0366,51.9259,51.9444,40675.0
2022-02-08 11:45:00,56.3,56.33,56.29,56.3,33199.0,51.9536,51.9813,51.9444,51.9536,33199.0
2022-02-08 11:50:00,56.3,56.32,56.27,56.32,22031.0,51.9536,51.972,51.9259,51.972,22031.0
2022-02-08 11:55:00,56.32,56.36,56.3,56.35,27858.0,51.972,52.009,51.9536,51.9997,27858.0
2022-02-08 12:00:00,56.35,56.38,56.32,56.33,22261.0,51.9997,52.0274,51.972,51.9813,22261.0
2022-02-08 12:05:00,56.34,56.36,56.31,56.32,28274.0,51.9905,52.009,51.9628,51.972,28274.0
2022-02-08 12:10:00,56.32,56.36,56.31,56.32,57994.0,51.972,52.009,51.9628,51.972,57994.0
2022-02-08 12:15:00,56.31,56.34,56.3,56.33,23854.0,51.9628,51.9905,51.9536,51.9813,23854.0
2022-02-08 12:20:00,56.34,56.41,56.33,56.4,14342.0,51.9905,52.0551,51.9813,52.0459,14342.0
2022-02-08 12:25:00,56.39,56.42,56.39,56.4,24294.0,52.0366,52.0643,52.0366,52.0459,24294.0
2022-02-08 12:30:00,56.41,56.46,56.4,56.44,20337.0,52.0551,52.1012,52.0459,52.0828,20337.0
2022-02-08 12:35:00,56.44,56.46,56.41,56.42,31329.0,52.0828,52.1012,52.0551,52.0643,31329.0
2022-02-08 12:40:00,56.42,56.48,56.41,56.45,32849.0,52.0643,52.1197,52.0551,52.092,32849.0
2022-02-08 12:45:00,56.45,56.46,56.42,56.43,54141.0,52.092,52.1012,52.0643,52.0736,54141.0
2022-02-08 12:50:00,56.43,56.43,56.39,56.4,33328.0,52.0736,52.0736,52.0366,52.0459,33328.0
2022-02-08 12:55:00,56.41,56.43,56.38,56.4,20067.0,52.0551,52.0736,52.0274,52.0459,20067.0
2022-02-08 13:00:00,56.4,56.42,56.38,56.42,26311.0,52.0459,52.0643,52.0274,52.0643,26311.0
2022-02-08 13:05:00,56.45,56.45,56.43,56.44,18595.0,52.092,52.092,52.0736,52.0828,18595.0
2022-02-08 13:10:00,56.44,56.47,56.42,56.42,30477.0,52.0828,52.1105,52.0643,52.0643,30477.0
2022-02-08 13:15:00,56.43,56.44,56.4,56.44,22735.0,52.0736,52.0828,52.0459,52.0828,22735.0
2022-02-08 13:20:00,56.44,56.44,56.39,56.4,25749.0,52.0828,52.0828,52.0366,52.0459,25749.0
2022-02-08 13:25:00,56.4,56.41,56.36,56.38,27740.0,52.0459,52.0551,52.009,52.0274,27740.0
2022-02-08 13:30:00,56.39,56.43,56.39,56.42,30429.0,52.0366,52.0736,52.0366,52.0643,30429.0
2022-02-08 13:35:00,56.42,56.46,56.4,56.45,25905.0,52.0643,52.1012,52.0459,52.092,25905.0
2022-02-08 13:40:00,56.46,56.5,56.46,56.5,14566.0,52.1012,52.1382,52.1012,52.1382,14566.0
2022-02-08 13:45:00,56.5,56.52,56.46,56.51,24932.0,52.1382,52.1566,52.1012,52.1474,24932.0
2022-02-08 13:50:00,56.5,56.54,56.49,56.54,34839.0,52.1382,52.1751,52.1289,52.1751,34839.0
2022-02-08 13:55:00,56.54,56.57,56.52,56.57,34633.0,52.1751,52.2027,52.1566,52.2027,34633.0
2022-02-08 14:00:00,56.56,56.57,56.51,56.53,25418.0,52.1935,52.2027,52.1474,52.1658,25418.0
2022-02-08 14:05:00,56.53,56.57,56.53,56.57,14079.0,52.1658,52.2027,52.1658,52.2027,14079.0
2022-02-08 14:10:00,56.57,56.57,56.52,56.57,26047.0,52.2027,52.2027,52.1566,52.2027,26047.0
2022-02-08 14:15:00,56.57,56.57,56.51,56.51,33765.0,52.2027,52.2027,52.1474,52.1474,33765.0
2022-02-08 14:20:00,56.5,56.53,56.49,56.49,19411.0,52.1382,52.1658,52.1289,52.1289,19411.0
2022-02-08 14:25:00,56.49,56.52,56.46,56.49,26488.0,52.1289,52.1566,52.1012,52.1289,26488.0
2022-02-08 14:30:00,56.49,56.5,56.46,56.48,14895.0,52.1289,52.1382,52.1012,52.1197,14895.0
2022-02-08 14:35:00,56.48,56.49,56.39,56.39,27640.0,52.1197,52.1289,52.0366,52.0366,27640.0
2022-02-08 14:40:00,56.4,56.46,56.38,56.43,59974.0,52.0459,52.1012,52.0274,52.0736,59974.0
2022-02-08 14:45:00,56.42,56.43,56.39,56.43,20764.0,52.0643,52.0736,52.0366,52.0736,20764.0
2022-02-08 14:50:00,56.43,56.45,56.4,56.45,29692.0,52.0736,52.092,52.0459,52.092,29692.0
2022-02-08 14:55:00,56.46,56.51,56.43,56.44,64368.0,52.1012,52.1474,52.0736,52.0828,64368.0
2022-02-08 15:00:00,56.43,56.45,56.41,56.44,39677.0,52.0736,52.092,52.0551,52.0828,39677.0
2022-02-08 15:05:00,56.43,56.45,56.4,56.45,31372.0,52.0736,52.092,52.0459,52.092,31372.0
2022-02-08 15:10:00,56.46,56.53,56.45,56.51,36122.0,52.1012,52.1658,52.092,52.1474,36122.0
2022-02-08 15:15:00,56.51,56.54,56.48,56.54,38318.0,52.1474,52.1751,52.1197,52.1751,38318.0
2022-02-08 15:20:00,56.54,56.56,56.52,56.55,31264.0,52.1751,52.1935,52.1566,52.1843,31264.0
2022-02-08 15:25:00,56.54,56.56,56.51,56.53,29820.0,52.1751,52.1935,52.1474,52.1658,29820.0
2022-02-08 15:30:00,56.53,56.57,56.52,56.57,38339.0,52.1658,52.2027,52.1566,52.2027,38339.0
2022-02-08 15:35:00,56.56,56.61,56.55,56.59,56752.0,52.1935,52.2397,52.1843,52.2212,56752.0
2022-02-08 15:40:00,56.59,56.69,56.58,56.63,81168.0,52.2212,52.3135,52.212,52.2581,81168.0
2022-02-08 15:45:00,56.62,56.67,56.57,56.64,68278.0,52.2489,52.295,52.2027,52.2673,68278.0
2022-02-08 15:50:00,56.64,56.66,56.57,56.66,115648.0,52.2673,52.2858,52.2027,52.2858,115648.0
2022-02-08 15:55:00,56.66,56.67,56.61,56.63,130457.0,52.2858,52.295,52.2397,52.2581,130457.0
2022-02-09 09:30:00,56.99,57.09,56.87,57.03,103072.0,52.5903,52.6826,52.4796,52.6272,103072.0
2022-02-09 09:35:00,57.03,57.23,57.02,57.16,48529.0,52.6272,52.8118,52.618,52.7472,48529.0
2022-02-09 09:40:00,57.16,57.32,57.11,57.32,139234.0,52.7472,52.8948,52.7011,52.8948,139234.0
2022-02-09 09:45:00,57.32,57.35,57.23,57.25,92407.0,52.8948,52.9225,52.8118,52.8302,92407.0
2022-02-09 09:50:00,57.24,57.29,57.19,57.26,91745.0,52.821,52.8672,52.7749,52.8395,91745.0
2022-02-09 09:55:00,57.25,57.5,57.17,57.43,90131.0,52.8302,53.0609,52.7564,52.9964,90131.0
2022-02-09 10:00:00,57.43,57.44,57.35,57.41,100405.0,52.9964,53.0056,52.9225,52.9779,100405.0
2022-02-09 10:05:00,57.41,57.41,57.2,57.2,38473.0,52.9779,52.9779,52.7841,52.7841,38473.0
2022-02-09 10:10:00,57.2,57.21,57.03,57.04,60881.0,52.7841,52.7933,52.6272,52.6365,60881.0
2022-02-09 10:15:00,57.04,57.15,57.02,57.13,77371.0,52.6365,52.738,52.618,52.7195,77371.0
2022-02-09 10:20:00,57.12,57.26,57.11,57.22,78291.0,52.7103,52.8395,52.7011,52.8026,78291.0
2022-02-09 10:25:00,57.22,57.33,57.21,57.3,61332.0,52.8026,52.9041,52.7933,52.8764,61332.0
2022-02-09 10:30:00,57.3,57.35,57.29,57.3,50203.0,52.8764,52.9225,52.8672,52.8764,50203.0
2022-02-09 10:35:00,57.31,57.31,57.19,57.21,44558.0,52.8856,52.8856,52.7749,52.7933,44558.0
2022-02-09 10:40:00,57.21,57.26,57.21,57.25,45417.0,52.7933,52.8395,52.7933,52.8302,45417.0
2022-02-09 10:45:00,57.26,57.27,57.18,57.19,65105.0,52.8395,52.8487,52.7657,52.7749,65105.0
2022-02-09 10:50:00,57.18,57.21,57.16,57.17,62125.0,52.7657,52.7933,52.7472,52.7564,62125.0
2022-02-09 10:55:00,57.17,57.21,57.14,57.15,65170.0,52.7564,52.7933,52.7287,52.738,65170.0
2022-02-09 11:00:00,57.15,57.21,57.13,57.19,41146.0,52.738,52.7933,52.7195,52.7749,41146.0
2022-02-09 11:05:00,57.17,57.23,57.15,57.18,52211.0,52.7564,52.8118,52.738,52.7657,52211.0
2022-02-09 11:10:00,57.18,57.21,57.1,57.1,80297.0,52.7657,52.7933,52.6918,52.6918,80297.0
2022-02-09 11:15:00,57.11,57.16,57.09,57.12,48248.0,52.7011,52.7472,52.6826,52.7103,48248.0
2022-02-09 11:20:00,57.13,57.14,57.09,57.11,45357.0,52.7195,52.7287,52.6826,52.7011,45357.0
2022-02-09 11:25:00,57.11,57.16,57.1,57.14,53352.0,52.7011,52.7472,52.6918,52.7287,53352.0
2022-02-09 11:30:00,57.15,57.16,56.94,56.97,207796.0,52.738,52.7472,52.5442,52.5719,207796.0
2022-02-09 11:35:00,56.98,57.12,56.98,57.09,42864.0,52.5811,52.7103,52.5811,52.6826,42864.0
2022-02-09 11:40:00,57.1,57.14,57.04,57.04,50628.0,52.6918,52.7287,52.6365,52.6365,50628.0
2022-02-09 11:45:00,57.03,57.05,56.99,57.05,42309.0,52.6272,52.6457,52.5903,52.6457,42309.0
2022-02-09 11:50:00,57.05,57.1,57.03,57.04,15006.0,52.6457,52.6918,52.6272,52.6365,15006.0
2022-02-09 11:55:00,57.04,57.11,57.01,57.07,69784.0,52.6365,52.7011,52.6088,52.6641,69784.0
2022-02-09 12:00:00,57.07,57.07,57.02,57.04,16476.0,52.6641,52.6641,52.618,52.6365,16476.0
2022-02-09 12:05:00,57.04,57.05,56.94,56.95,35420.0,52.6365,52.6457,52.5442,52.5534,35420.0
2022-02-09 12:10:00,56.94,57.03,56.93,57.03,43967.0,52.5442,52.6272,52.535,52.6272,43967.0
2022-02-09 12:15:00,57.03,57.03,56.98,57.02,29835.0,52.6272,52.6272,52.5811,52.618,29835.0
2022-02-09 12:20:00,57.02,57.04,57.01,57.03,26637.0,52.618,52.6365,52.6088,52.6272,26637.0
2022-02-09 12:25:00,57.03,57.06,57.02,57.03,22407.0,52.6272,52.6549,52.618,52.6272,22407.0
2022-02-09 12:30:00,57.04,57.07,57.01,57.05,39292.0,52.6365,52.6641,52.6088,52.6457,39292.0
2022-02-09 12:35:00,57.05,57.11,57.05,57.09,24744.0,52.6457,52.7011,52.6457,52.6826,24744.0
2022-02-09 12:40:00,57.1,57.11,57.07,57.08,20833.0,52.6918,52.7011,52.6641,52.6734,20833.0
2022-02-09 12:45:00,57.09,57.11,57.06,57.1,21502.0,52.6826,52.7011,52.6549,52.6918,21502.0
2022-02-09 12:50:00,57.09,57.1,57.06,57.07,20483.0,52.6826,52.6918,52.6549,52.6641,20483.0
2022-02-09 12:55:00,57.07,57.1,57.05,57.07,37532.0,52.6641,52.6918,52.6457,52.6641,37532.0
2022-02-09 13:00:00,57.07,57.09,57.06,57.07,18188.0,52.6641,52.6826,52.6549,52.6641,18188.0
2022-02-09 13:05:00,57.07,57.12,57.04,57.06,33525.0,52.6641,52.7103,52.6365,52.6549,33525.0
2022-02-09 13:10:00,57.06,57.08,57.0,57.01,27106.0,52.6549,52.6734,52.5995,52.6088,27106.0
2022-02-09 13:15:00,57.01,57.05,57.0,57.02,24400.0,52.6088,52.6457,52.5995,52.618,24400.0
2022-02-09 13:20:00,57.02,57.03,57.0,57.01,15768.0,52.618,52.6272,52.5995,52.6088,15768.0
2022-02-09 13:25:00,57.01,57.03,56.97,57.01,38232.0,52.6088,52.6272,52.5719,52.6088,38232.0
2022-02-09 13:30:00,57.02,57.11,57.01,57.11,48993.0,52.618,52.7011,52.6088,52.7011,48993.0
2022-02-09 13:35:00,57.11,57.12,57.05,57.05,42048.0,52.7011,52.7103,52.6457,52.6457,42048.0
2022-02-09 13:40:00,57.05,57.16,57.05,57.16,49952.0,52.6457,52.7472,52.6457,52.7472,49952.0
2022-02-09 13:45:00,57.16,57.18,57.13,57.14,40862.0,52.7472,52.7657,52.7195,52.7287,40862.0
2022-02-09 13:50:00,57.14,57.15,57.12,57.13,18961.0,52.7287,52.738,52.7103,52.7195,18961.0
2022-02-09 13:55:00,57.13,57.14,57.06,57.07,25751.0,52.7195,52.7287,52.6549,52.6641,25751.0
2022-02-09 14:00:00,57.07,57.1,57.05,57.08,37321.0,52.6641,52.6918,52.6457,52.6734,37321.0
2022-02-09 14:05:00,57.08,57.16,57.06,57.14,36930.0,52.6734,52.7472,52.6549,52.7287,36930.0
2022-02-09 14:10:00,57.14,57.16,57.12,57.15,37284.0,52.7287,52.7472,52.7103,52.738,37284.0
2022-02-09 14:15:00,57.15,57.19,57.14,57.19,26882.0,52.738,52.7749,52.7287,52.7749,26882.0
2022-02-09 14:20:00,57.19,57.19,57.14,57.15,21535.0,52.7749,52.7749,52.7287,52.738,21535.0
2022-02-09 14:25:00,57.15,57.16,57.08,57.12,63255.0,52.738,52.7472,52.6734,52.7103,63255.0
2022-02-09 14:30:00,57.12,57.12,57.03,57.08,63886.0,52.7103,52.7103,52.6272,52.6734,63886.0
2022-02-09 14:35:00,57.07,57.14,57.06,57.12,23872.0,52.6641,52.7287,52.6549,52.7103,23872.0
2022-02-09 14:40:00,57.13,57.13,57.07,57.11,42646.0,52.7195,52.7195,52.6641,52.7011,42646.0
2022-02-09 14:45:00,57.11,57.17,57.1,57.15,54936.0,52.7011,52.7564,52.6918,52.738,54936.0
2022-02-09 14:50:00,57.15,57.16,57.1,57.12,30605.0,52.738,52.7472,52.6918,52.7103,30605.0
2022-02-09 14:55:00,57.12,57.14,57.1,57.13,25754.0,52.7103,52.7287,52.6918,52.7195,25754.0
2022-02-09 15:00:00,57.13,57.15,57.08,57.12,65380.0,52.7195,52.738,52.6734,52.7103,65380.0
2022-02-09 15:05:00,57.11,57.16,57.09,57.11,43598.0,52.7011,52.7472,52.6826,52.7011,43598.0
2022-02-09 15:10:00,57.1,57.15,57.08,57.14,52161.0,52.6918,52.738,52.6734,52.7287,52161.0
2022-02-09 15:15:00,57.14,57.19,57.13,57.18,91341.0,52.7287,52.7749,52.7195,52.7657,91341.0
2022-02-09 15:20:00,57.17,57.2,57.17,57.18,59207.0,52.7564,52.7841,52.7564,52.7657,59207.0
2022-02-09 15:25:00,57.18,57.2,57.15,57.18,61954.0,52.7657,52.7841,52.738,52.7657,61954.0
2022-02-09 15:30:00,57.19,57.21,57.12,57.16,73999.0,52.7749,52.7933,52.7103,52.7472,73999.0
2022-02-09 15:35:00,57.16,57.21,57.14,57.19,78492.0,52.7472,52.7933,52.7287,52.7749,78492.0
2022-02-09 15:40:00,57.19,57.19,57.1,57.12,61079.0,52.7749,52.7749,52.6918,52.7103,61079.0
2022-02-09 15:45:00,57.12,57.21,57.11,57.2,194446.0,52.7103,52.7933,52.7011,52.7841,194446.0
2022-02-09 15:50:00,57.2,57.24,57.16,57.18,170883.0,52.7841,52.821,52.7472,52.7657,170883.0
2022-02-09 15:55:00,57.17,57.2,57.14,57.19,202241.0,52.7564,52.7841,52.7287,52.7749,202241.0
2022-02-10 09:30:00,58.19,58.75,58.09,58.73,474900.0,53.6977,54.2144,53.6054,54.196,474900.0
2022-02-10 09:35:00,58.7,59.28,58.69,59.0,343948.0,54.1683,54.7035,54.1591,54.4451,343948.0
2022-02-10 09:40:00,59.0,59.24,58.88,58.96,279431.0,54.4451,54.6666,54.3344,54.4082,279431.0
2022-02-10 09:45:00,58.97,59.23,58.93,59.15,233091.0,54.4175,54.6574,54.3806,54.5836,233091.0
2022-02-10 09:50:00,59.18,59.3,59.16,59.25,250421.0,54.6113,54.722,54.5928,54.6758,250421.0
2022-02-10 09:55:00,59.24,59.48,59.23,59.46,204080.0,54.6666,54.8881,54.6574,54.8696,204080.0
2022-02-10 10:00:00,59.47,59.85,59.45,59.84,246481.0,54.8789,55.2295,54.8604,55.2203,246481.0
2022-02-10 10:05:00,59.84,59.92,59.6,59.89,133460.0,55.2203,55.2941,54.9988,55.2664,133460.0
2022-02-10 10:10:00,59.91,60.06,59.9,59.92,170468.0,55.2849,55.4233,55.2757,55.2941,170468.0
2022-02-10 10:15:00,59.91,60.12,59.84,59.86,187982.0,55.2849,55.4787,55.2203,55.2388,187982.0
2022-02-10 10:20:00,59.86,60.17,59.82,60.09,184168.0,55.2388,55.5248,55.2018,55.451,184168.0
2022-02-10 10:25:00,60.09,60.18,60.0,60.09,212243.0,55.451,55.5341,55.3679,55.451,212243.0
2022-02-10 10:30:00,60.09,60.09,59.95,60.0,138640.0,55.451,55.451,55.3218,55.3679,138640.0
2022-02-10 10:35:00,60.0,60.07,59.94,60.07,107723.0,55.3679,55.4325,55.3126,55.4325,107723.0
2022-02-10 10:40:00,60.07,60.07,59.93,59.98,106384.0,55.4325,55.4325,55.3034,55.3495,106384.0
2022-02-10 10:45:00,59.98,60.03,59.89,59.96,118443.0,55.3495,55.3956,55.2664,55.331,118443.0
2022-02-10 10:50:00,59.95,60.01,59.7,59.73,130510.0,55.3218,55.3772,55.0911,55.1188,130510.0
2022-02-10 10:55:00,59.73,59.82,59.65,59.8,136532.0,55.1188,55.2018,55.045,55.1834,136532.0
2022-02-10 11:00:00,59.81,59.81,59.71,59.72,101696.0,55.1926,55.1926,55.1003,55.1096,101696.0
2022-02-10 11:05:00,59.71,59.79,59.66,59.71,114475.0,55.1003,55.1742,55.0542,55.1003,114475.0
2022-02-10 11:10:00,59.71,59.73,59.57,59.66,125980.0,55.1003,55.1188,54.9711,55.0542,125980.0
2022-02-10 11:15:00,59.67,59.68,59.5,59.51,196602.0,55.0634,55.0727,54.9065,54.9158,196602.0
2022-02-10 11:20:00,59.51,59.52,59.33,59.38,128188.0,54.9158,54.925,54.7497,54.7958,128188.0
2022-02-10 11:25:00,59.37,59.48,59.33,59.47,110979.0,54.7866,54.8881,54.7497,54.8789,110979.0
2022-02-10 11:30:00,59.49,59.53,59.36,59.39,219174.0,54.8973,54.9342,54.7774,54.805,219174.0
2022-02-10 11:35:00,59.39,59.58,59.38,59.55,72164.0,54.805,54.9804,54.7958,54.9527,72164.0
2022-02-10 11:40:00,59.55,59.62,59.5,59.62,132553.0,54.9527,55.0173,54.9065,55.0173,132553.0
2022-02-10 11:45:00,59.61,59.73,59.58,59.61,80789.0,55.0081,55.1188,54.9804,55.0081,80789.0
2022-02-10 11:50:00,59.61,59.61,59.46,59.48,90346.0,55.0081,55.0081,54.8696,54.8881,90346.0
2022-02-10 11:55:00,59.5,59.5,59.4,59.46,71448.0,54.9065,54.9065,54.8143,54.8696,71448.0
2022-02-10 12:00:00,59.47,59.47,59.33,59.38,50091.0,54.8789,54.8789,54.7497,54.7958,50091.0
2022-02-10 12:05:00,59.39,59.4,59.3,59.37,65978.0,54.805,54.8143,54.722,54.7866,65978.0
2022-02-10 12:10:00,59.37,59.51,59.37,59.51,53112.0,54.7866,54.9158,54.7866,54.9158,53112.0
2022-02-10 12:15:00,59.52,59.55,59.41,59.43,64471.0,54.925,54.9527,54.8235,54.842,64471.0
2022-02-10 12:20:00,59.44,59.46,59.38,59.4,51766.0,54.8512,54.8696,54.7958,54.8143,51766.0
2022-02-10 12:25:00,59.4,59.4,59.24,59.25,51888.0,54.8143,54.8143,54.6666,54.6758,51888.0
2022-02-10 12:30:00,59.25,59.3,59.1,59.11,56097.0,54.6758,54.722,54.5374,54.5467,56097.0
2022-02-10 12:35:00,59.11,59.13,59.06,59.07,70621.0,54.5467,54.5651,54.5005,54.5097,70621.0
2022-02-10 12:40:00,59.07,59.1,59.01,59.03,63051.0,54.5097,54.5374,54.4544,54.4728,63051.0
2022-02-10 12:45:00,59.02,59.02,58.86,58.93,123331.0,54.4636,54.4636,54.316,54.3806,123331.0
2022-02-10 12:50:00,58.93,58.94,58.74,58.74,60511.0,54.3806,54.3898,54.2052,54.2052,60511.0
2022-02-10 12:55:00,58.75,58.83,58.71,58.83,54707.0,54.2144,54.2883,54.1775,54.2883,54707.0
2022-02-10 13:00:00,58.82,58.99,58.81,58.94,117638.0,54.279,54.4359,54.2698,54.3898,117638.0
2022-02-10 13:05:00,58.94,59.03,58.86,58.87,85857.0,54.3898,54.4728,54.316,54.3252,85857.0
2022-02-10 13:10:00,58.87,59.01,58.86,58.99,58385.0,54.3252,54.4544,54.316,54.4359,58385.0
2022-02-10 13:15:00,59.0,59.0,58.81,58.87,63137.0,54.4451,54.4451,54.2698,54.3252,63137.0
2022-02-10 13:20:00,58.86,58.97,58.83,58.95,77728.0,54.316,54.4175,54.2883,54.399,77728.0
2022-02-10 13:25:00,58.95,59.04,58.93,58.97,92968.0,54.399,54.4821,54.3806,54.4175,92968.0
2022-02-10 13:30:00,58.98,58.98,58.69,58.72,67705.0,54.4267,54.4267,54.1591,54.1868,67705.0
2022-02-10 13:35:00,58.72,58.81,58.7,58.79,89921.0,54.1868,54.2698,54.1683,54.2514,89921.0
2022-02-10 13:40:00,58.79,58.81,58.75,58.77,37587.0,54.2514,54.2698,54.2144,54.2329,37587.0
2022-02-10 13:45:00,58.76,58.8,58.62,58.79,78859.0,54.2237,54.2606,54.0945,54.2514,78859.0
2022-02-10 13:50:00,58.79,58.81,58.75,58.76,58344.0,54.2514,54.2698,54.2144,54.2237,58344.0
2022-02-10 13:55:00,58.76,58.77,58.6,58.77,82872.0,54.2237,54.2329,54.076,54.2329,82872.0
2022-02-10 14:00:00,58.77,58.77,58.72,58.76,64707.0,54.2329,54.2329,54.1868,54.2237,64707.0
2022-02-10 14:05:00,58.76,58.76,58.64,58.7,74353.0,54.2237,54.2237,54.1129,54.1683,74353.0
2022-02-10 14:10:00,58.7,58.74,58.65,58.73,75920.0,54.1683,54.2052,54.1222,54.196,75920.0
2022-02-10 14:15:00,58.73,58.73,58.6,58.65,75898.0,54.196,54.196,54.076,54.1222,75898.0
2022-02-10 14:20:00,58.65,58.81,58.64,58.8,142920.0,54.1222,54.2698,54.1129,54.2606,142920.0
2022-02-10 14:25:00,58.8,58.86,58.74,58.83,86450.0,54.2606,54.316,54.2052,54.2883,86450.0
2022-02-10 14:30:00,58.83,58.88,58.75,58.76,91870.0,54.2883,54.3344,54.2144,54.2237,91870.0
2022-02-10 14:35:00,58.76,58.87,58.73,58.82,109335.0,54.2237,54.3252,54.196,54.279,109335.0
2022-02-10 14:40:00,58.82,58.87,58.8,58.8,80827.0,54.279,54.3252,54.2606,54.2606,80827.0
2022-02-10 14:45:00,58.8,58.83,58.75,58.77,252098.0,54.2606,54.2883,54.2144,54.2329,252098.0
2022-02-10 14:50:00,58.77,58.87,58.76,58.87,190406.0,54.2329,54.3252,54.2237,54.3252,190406.0
2022-02-10 14:55:00,58.87,58.89,58.53,58.54,108679.0,54.3252,54.3436,54.0114,54.0207,108679.0
2022-02-10 15:00:00,58.53,58.57,58.44,58.49,229193.0,54.0114,54.0483,53.9284,53.9745,229193.0
2022-02-10 15:05:00,58.48,58.53,58.41,58.44,160650.0,53.9653,54.0114,53.9007,53.9284,160650.0
2022-02-10 15:10:00,58.45,58.53,58.43,58.45,178434.0,53.9376,54.0114,53.9192,53.9376,178434.0
2022-02-10 15:15:00,58.45,58.51,58.41,58.43,134868.0,53.9376,53.993,53.9007,53.9192,134868.0
2022-02-10 15:20:00,58.43,58.54,58.39,58.53,145666.0,53.9192,54.0207,53.8822,54.0114,145666.0
2022-02-10 15:25:00,58.53,58.63,58.5,58.5,185507.0,54.0114,54.1037,53.9837,53.9837,185507.0
2022-02-10 15:30:00,58.5,58.5,58.3,58.36,297744.0,53.9837,53.9837,53.7992,53.8546,297744.0
2022-02-10 15:35:00,58.36,58.41,58.21,58.35,270808.0,53.8546,53.9007,53.7161,53.8453,270808.0
2022-02-10 15:40:00,58.35,58.39,58.32,58.35,204553.0,53.8453,53.8822,53.8176,53.8453,204553.0
2022-02-10 15:45:00,58.34,58.35,58.23,58.23,290391.0,53.8361,53.8453,53.7346,53.7346,290391.0
2022-02-10 15:50:00,58.23,58.5,58.22,58.45,429213.0,53.7346,53.9837,53.7254,53.9376,429213.0
2022-02-10 15:55:00,58.45,58.68,58.44,58.6,789137.0,53.9376,54.1499,53.9284,54.076,789137.0
2022-02-11 09:30:00,58.09,58.22,57.93,58.0,282026.0,53.6054,53.7254,53.4578,53.5223,282026.0
2022-02-11 09:35:00,57.99,58.0,57.72,57.88,148915.0,53.5131,53.5223,53.264,53.4116,148915.0
2022-02-11 09:40:00,57.87,58.24,57.87,58.23,269397.0,53.4024,53.7438,53.4024,53.7346,269397.0
2022-02-11 09:45:00,58.23,58.35,58.22,58.25,182138.0,53.7346,53.8453,53.7254,53.753,182138.0
2022-02-11 09:50:00,58.25,58.28,57.92,58.03,163757.0,53.753,53.7807,53.4485,53.55,163757.0
2022-02-11 09:55:00,58.03,58.17,58.0,58.11,143724.0,53.55,53.6792,53.5223,53.6239,143724.0
2022-02-11 10:00:00,58.12,58.12,57.98,58.08,144406.0,53.6331,53.6331,53.5039,53.5962,144406.0
2022-02-11 10:05:00,58.08,58.13,58.05,58.11,97828.0,53.5962,53.6423,53.5685,53.6239,97828.0
2022-02-11 10:10:00,58.11,58.16,58.07,58.14,89024.0,53.6239,53.67,53.5869,53.6515,89024.0
2022-02-11 10:15:00,58.14,58.24,58.1,58.18,114443.0,53.6515,53.7438,53.6146,53.6885,114443.0
2022-02-11 10:20:00,58.17,58.17,58.07,58.15,123809.0,53.6792,53.6792,53.5869,53.6608,123809.0
2022-02-11 10:25:00,58.14,58.3,58.14,58.23,104962.0,53.6515,53.7992,53.6515,53.7346,104962.0
2022-02-11 10:30:00,58.23,58.37,58.21,58.36,120077.0,53.7346,53.8638,53.7161,53.8546,120077.0
2022-02-11 10:35:00,58.37,58.4,58.31,58.4,63741.0,53.8638,53.8915,53.8084,53.8915,63741.0
2022-02-11 10:40:00,58.4,58.42,58.32,58.34,90022.0,53.8915,53.9099,53.8176,53.8361,90022.0
2022-02-11 10:45:00,58.34,58.34,58.25,58.29,103486.0,53.8361,53.8361,53.753,53.79,103486.0
2022-02-11 10:50:00,58.29,58.35,58.25,58.27,135562.0,53.79,53.8453,53.753,53.7715,135562.0
2022-02-11 10:55:00,58.26,58.31,58.22,58.26,127937.0,53.7623,53.8084,53.7254,53.7623,127937.0
2022-02-11 11:00:00,58.26,58.36,58.21,58.36,121653.0,53.7623,53.8546,53.7161,53.8546,121653.0
2022-02-11 11:05:00,58.35,58.36,58.27,58.31,114036.0,53.8453,53.8546,53.7715,53.8084,114036.0
2022-02-11 11:10:00,58.31,58.45,58.28,58.39,118893.0,53.8084,53.9376,53.7807,53.8822,118893.0
2022-02-11 11:15:00,58.4,58.44,58.37,58.43,138200.0,53.8915,53.9284,53.8638,53.9192,138200.0
2022-02-11 11:20:00,58.42,58.46,58.39,58.44,111263.0,53.9099,53.9468,53.8822,53.9284,111263.0
2022-02-11 11:25:00,58.45,58.49,58.4,58.46,132951.0,53.9376,53.9745,53.8915,53.9468,132951.0
2022-02-11 11:30:00,58.46,58.52,58.35,58.35,130002.0,53.9468,54.0022,53.8453,53.8453,130002.0
2022-02-11 11:35:00,58.35,58.37,58.28,58.3,76771.0,53.8453,53.8638,53.7807,53.7992,76771.0
2022-02-11 11:40:00,58.3,58.31,58.23,58.29,87178.0,53.7992,53.8084,53.7346,53.79,87178.0
2022-02-11 11:45:00,58.29,58.45,58.29,58.43,54710.0,53.79,53.9376,53.79,53.9192,54710.0
2022-02-11 11:50:00,58.44,58.44,58.34,58.36,74644.0,53.9284,53.9284,53.8361,53.8546,74644.0
2022-02-11 11:55:00,58.36,58.48,58.36,58.46,40364.0,53.8546,53.9653,53.8546,53.9468,40364.0
2022-02-11 12:00:00,58.46,58.56,58.45,58.47,65358.0,53.9468,54.0391,53.9376,53.9561,65358.0
2022-02-11 12:05:00,58.47,58.54,58.44,58.51,58292.0,53.9561,54.0207,53.9284,53.993,58292.0
2022-02-11 12:10:00,58.51,58.55,58.46,58.55,52875.0,53.993,54.0299,53.9468,54.0299,52875.0
2022-02-11 12:15:00,58.55,58.56,58.48,58.48,50736.0,54.0299,54.0391,53.9653,53.9653,50736.0
2022-02-11 12:20:00,58.48,58.53,58.46,58.51,42682.0,53.9653,54.0114,53.9468,53.993,42682.0
2022-02-11 12:25:00,58.51,58.52,58.49,58.51,33911.0,53.993,54.0022,53.9745,53.993,33911.0
2022-02-11 12:30:00,58.51,58.54,58.48,58.48,31119.0,53.993,54.0207,53.9653,53.9653,31119.0
2022-02-11 12:35:00,58.48,58.51,58.47,58.51,24512.0,53.9653,53.993,53.9561,53.993,24512.0
2022-02-11 12:40:00,58.5,58.56,58.5,58.53,56373.0,53.9837,54.0391,53.9837,54.0114,56373.0
2022-02-11 12:45:00,58.52,58.52,58.47,58.48,34867.0,54.0022,54.0022,53.9561,53.9653,34867.0
2022-02-11 12:50:00,58.48,58.49,58.39,58.4,29188.0,53.9653,53.9745,53.8822,53.8915,29188.0
2022-02-11 12:55:00,58.4,58.46,58.39,58.45,33682.0,53.8915,53.9468,53.8822,53.9376,33682.0
2022-02-11 13:00:00,58.46,58.5,58.43,58.44,34370.0,53.9468,53.9837,53.9192,53.9284,34370.0
2022-02-11 13:05:00,58.44,58.52,58.43,58.52,30768.0,53.9284,54.0022,53.9192,54.0022,30768.0
2022-02-11 13:10:00,58.52,58.52,58.45,58.46,22770.0,54.0022,54.0022,53.9376,53.9468,22770.0
2022-02-11 13:15:00,58.46,58.48,58.44,58.48,41325.0,53.9468,53.9653,53.9284,53.9653,41325.0
2022-02-11 13:20:00,58.48,58.5,58.45,58.47,29403.0,53.9653,53.9837,53.9376,53.9561,29403.0
2022-02-11 13:25:00,58.47,58.48,58.39,58.39,52091.0,53.9561,53.9653,53.8822,53.8822,52091.0
2022-02-11 13:30:00,58.39,58.39,58.28,58.29,40718.0,53.8822,53.8822,53.7807,53.79,40718.0
2022-02-11 13:35:00,58.29,58.33,58.06,58.07,99320.0,53.79,53.8269,53.5777,53.5869,99320.0
2022-02-11 13:40:00,58.07,58.08,58.01,58.04,43700.0,53.5869,53.5962,53.5316,53.5593,43700.0
2022-02-11 13:45:00,58.03,58.03,57.9,57.96,71020.0,53.55,53.55,53.4301,53.4854,71020.0
2022-02-11 13:50:00,57.97,58.14,57.92,58.14,28827.0,53.4947,53.6515,53.4485,53.6515,28827.0
2022-02-11 13:55:00,58.14,58.18,58.11,58.12,49179.0,53.6515,53.6885,53.6239,53.6331,49179.0
2022-02-11 14:00:00,58.12,58.16,57.97,58.05,56493.0,53.6331,53.67,53.4947,53.5685,56493.0
2022-02-11 14:05:00,58.04,58.08,57.95,58.02,58461.0,53.5593,53.5962,53.4762,53.5408,58461.0
2022-02-11 14:10:00,58.03,58.16,58.02,58.14,71767.0,53.55,53.67,53.5408,53.6515,71767.0
2022-02-11 14:15:00,58.13,58.29,58.13,58.29,73707.0,53.6423,53.79,53.6423,53.79,73707.0
2022-02-11 14:20:00,58.28,58.36,58.24,58.28,127245.0,53.7807,53.8546,53.7438,53.7807,127245.0
2022-02-11 14:25:00,58.27,58.28,58.12,58.13,75413.0,53.7715,53.7807,53.6331,53.6423,75413.0
2022-02-11 14:30:00,58.13,58.31,58.13,58.29,70015.0,53.6423,53.8084,53.6423,53.79,70015.0
2022-02-11 14:35:00,58.29,58.34,58.24,58.3,88204.0,53.79,53.8361,53.7438,53.7992,88204.0
2022-02-11 14:40:00,58.29,58.34,58.25,58.32,76133.0,53.79,53.8361,53.753,53.8176,76133.0
2022-02-11 14:45:00,58.33,58.35,58.19,58.22,100160.0,53.8269,53.8453,53.6977,53.7254,100160.0
2022-02-11 14:50:00,58.22,58.24,58.05,58.06,74094.0,53.7254,53.7438,53.5685,53.5777,74094.0
2022-02-11 14:55:00,58.07,58.25,58.07,58.25,66655.0,53.5869,53.753,53.5869,53.753,66655.0
2022-02-11 15:00:00,58.25,58.35,58.19,58.3,71540.0,53.753,53.8453,53.6977,53.7992,71540.0
2022-02-11 15:05:00,58.3,58.35,58.24,58.29,77722.0,53.7992,53.8453,53.7438,53.79,77722.0
2022-02-11 15:10:00,58.29,58.32,58.21,58.27,118482.0,53.79,53.8176,53.7161,53.7715,118482.0
2022-02-11 15:15:00,58.27,58.34,58.25,58.26,82944.0,53.7715,53.8361,53.753,53.7623,82944.0
2022-02-11 15:20:00,58.26,58.28,58.17,58.19,82688.0,53.7623,53.7807,53.6792,53.6977,82688.0
2022-02-11 15:25:00,58.19,58.23,58.13,58.16,82102.0,53.6977,53.7346,53.6423,53.67,82102.0
2022-02-11 15:30:00,58.16,58.17,58.05,58.09,88505.0,53.67,53.6792,53.5685,53.6054,88505.0
2022-02-11 15:35:00,58.08,58.13,58.05,58.06,104234.0,53.5962,53.6423,53.5685,53.5777,104234.0
2022-02-11 15:40:00,58.06,58.09,57.97,58.07,113557.0,53.5777,53.6054,53.4947,53.5869,113557.0
2022-02-11 15:45:00,58.07,58.18,58.05,58.18,100006.0,53.5869,53.6885,53.5685,53.6885,100006.0
2022-02-11 15:50:00,58.2,58.2,58.03,58.04,153688.0,53.7069,53.7069,53.55,53.5593,153688.0
2022-02-11 15:55:00,58.05,58.11,58.0,58.02,259942.0,53.5685,53.6239,53.5223,53.5408,259942.0
2022-02-14 09:30:00,57.3,57.46,57.27,57.37,195605.0,52.8764,53.024,52.8487,52.941,195605.0
2022-02-14 09:35:00,57.38,57.41,56.93,56.94,138451.0,52.9502,52.9779,52.535,52.5442,138451.0
2022-02-14 09:40:00,56.93,56.97,56.72,56.76,145238.0,52.535,52.5719,52.3412,52.3781,145238.0
2022-02-14 09:45:00,56.75,56.86,56.66,56.8,101089.0,52.3689,52.4704,52.2858,52.415,101089.0
2022-02-14 09:50:00,56.8,56.94,56.71,56.93,109290.0,52.415,52.5442,52.3319,52.535,109290.0
2022-02-14 09:55:00,56.93,56.97,56.84,56.97,69244.0,52.535,52.5719,52.4519,52.5719,69244.0
2022-02-14 10:00:00,56.98,57.02,56.95,56.99,101353.0,52.5811,52.618,52.5534,52.5903,101353.0
2022-02-14 10:05:00,57.0,57.21,56.96,57.17,136075.0,52.5995,52.7933,52.5626,52.7564,136075.0
2022-02-14 10:10:00,57.16,57.2,56.99,57.01,73781.0,52.7472,52.7841,52.5903,52.6088,73781.0
2022-02-14 10:15:00,57.01,57.02,56.79,56.88,89158.0,52.6088,52.618,52.4058,52.4888,89158.0
2022-02-14 10:20:00,56.87,57.03,56.83,57.01,185378.0,52.4796,52.6272,52.4427,52.6088,185378.0
2022-02-14 10:25:00,57.0,57.07,56.96,57.05,62518.0,52.5995,52.6641,52.5626,52.6457,62518.0
2022-02-14 10:30:00,57.05,57.08,56.91,57.04,74649.0,52.6457,52.6734,52.5165,52.6365,74649.0
2022-02-14 10:35:00,57.04,57.15,57.04,57.09,102855.0,52.6365,52.738,52.6365,52.6826,102855.0
2022-02-14 10:40:00,57.09,57.1,57.04,57.05,36555.0,52.6826,52.6918,52.6365,52.6457,36555.0
2022-02-14 10:45:00,57.05,57.19,57.05,57.12,74129.0,52.6457,52.7749,52.6457,52.7103,74129.0
2022-02-14 10:50:00,57.12,57.14,57.01,57.07,44749.0,52.7103,52.7287,52.6088,52.6641,44749.0
2022-02-14 10:55:00,57.08,57.16,57.07,57.14,111141.0,52.6734,52.7472,52.6641,52.7287,111141.0
2022-02-14 11:00:00,57.15,57.15,57.04,57.07,109992.0,52.738,52.738,52.6365,52.6641,109992.0
2022-02-14 11:05:00,57.08,57.1,57.03,57.07,69159.0,52.6734,52.6918,52.6272,52.6641,69159.0
2022-02-14 11:10:00,57.08,57.11,57.03,57.09,104628.0,52.6734,52.7011,52.6272,52.6826,104628.0
2022-02-14 11:15:00,57.09,57.21,57.07,57.18,92011.0,52.6826,52.7933,52.6641,52.7657,92011.0
2022-02-14 11:20:00,57.17,57.19,57.09,57.1,99756.0,52.7564,52.7749,52.6826,52.6918,99756.0
2022-02-14 11:25:00,57.1,57.19,57.08,57.09,75890.0,52.6918,52.7749,52.6734,52.6826,75890.0
2022-02-14 11:30:00,57.1,57.14,57.03,57.03,95849.0,52.6918,52.7287,52.6272,52.6272,95849.0
2022-02-14 11:35:00,57.04,57.1,57.01,57.03,34304.0,52.6365,52.6918,52.6088,52.6272,34304.0
2022-02-14 11:40:00,57.04,57.08,57.01,57.07,32663.0,52.6365,52.6734,52.6088,52.6641,32663.0
2022-02-14 11:45:00,57.08,57.14,57.08,57.14,17425.0,52.6734,52.7287,52.6734,52.7287,17425.0
2022-02-14 11:50:00,57.15,57.18,57.12,57.12,24081.0,52.738,52.7657,52.7103,52.7103,24081.0
2022-02-14 11:55:00,57.13,57.16,57.12,57.16,18441.0,52.7195,52.7472,52.7103,52.7472,18441.0
2022-02-14 12:00:00,57.17,57.19,57.12,57.18,24075.0,52.7564,52.7749,52.7103,52.7657,24075.0
2022-02-14 12:05:00,57.18,57.2,57.13,57.14,32881.0,52.7657,52.7841,52.7195,52.7287,32881.0
2022-02-14 12:10:00,57.15,57.19,57.11,57.12,33325.0,52.738,52.7749,52.7011,52.7103,33325.0
2022-02-14 12:15:00,57.13,57.17,57.12,57.14,37417.0,52.7195,52.7564,52.7103,52.7287,37417.0
2022-02-14 12:20:00,57.15,57.22,57.14,57.21,38046.0,52.738,52.8026,52.7287,52.7933,38046.0
2022-02-14 12:25:00,57.22,57.24,57.17,57.24,21801.0,52.8026,52.821,52.7564,52.821,21801.0
2022-02-14 12:30:00,57.24,57.3,57.23,57.29,35346.0,52.821,52.8764,52.8118,52.8672,35346.0
2022-02-14 12:35:00,57.3,57.32,57.28,57.32,23352.0,52.8764,52.8948,52.8579,52.8948,23352.0
2022-02-14 12:40:00,57.32,57.35,57.3,57.3,22455.0,52.8948,52.9225,52.8764,52.8764,22455.0
2022-02-14 12:45:00,57.3,57.32,57.28,57.32,19758.0,52.8764,52.8948,52.8579,52.8948,19758.0
2022-02-14 12:50:00,57.32,57.38,57.32,57.38,17851.0,52.8948,52.9502,52.8948,52.9502,17851.0
2022-02-14 12:55:00,57.38,57.45,57.37,57.45,20787.0,52.9502,53.0148,52.941,53.0148,20787.0
2022-02-14 13:00:00,57.45,57.49,57.41,57.43,27616.0,53.0148,53.0517,52.9779,52.9964,27616.0
2022-02-14 13:05:00,57.44,57.56,57.43,57.55,21917.0,53.0056,53.1163,52.9964,53.1071,21917.0
2022-02-14 13:10:00,57.55,57.58,57.51,57.54,15285.0,53.1071,53.1348,53.0702,53.0979,15285.0
2022-02-14 13:15:00,57.54,57.56,57.51,57.54,36733.0,53.0979,53.1163,53.0702,53.0979,36733.0
2022-02-14 13:20:00,57.54,57.55,57.43,57.46,52444.0,53.0979,53.1071,52.9964,53.024,52444.0
2022-02-14 13:25:00,57.45,57.46,57.43,57.46,15607.0,53.0148,53.024,52.9964,53.024,15607.0
2022-02-14 13:30:00,57.46,57.47,57.41,57.43,29735.0,53.024,53.0333,52.9779,52.9964,29735.0
2022-02-14 13:35:00,57.42,57.5,57.41,57.49,29351.0,52.9871,53.0609,52.9779,53.0517,29351.0
2022-02-14 13:40:00,57.5,57.5,57.44,57.46,42647.0,53.0609,53.0609,53.0056,53.024,42647.0
2022-02-14 13:45:00,57.46,57.48,57.36,57.37,27716.0,53.024,53.0425,52.9318,52.941,27716.0
2022-02-14 13:50:00,57.36,57.36,57.18,57.18,38970.0,52.9318,52.9318,52.7657,52.7657,38970.0
2022-02-14 13:55:00,57.18,57.25,57.15,57.22,31772.0,52.7657,52.8302,52.738,52.8026,31772.0
2022-02-14 14:00:00,57.22,57.25,57.17,57.22,40003.0,52.8026,52.8302,52.7564,52.8026,40003.0
2022-02-14 14:05:00,57.22,57.26,57.16,57.22,27592.0,52.8026,52.8395,52.7472,52.8026,27592.0
2022-02-14 14:10:00,57.23,57.26,57.2,57.23,23105.0,52.8118,52.8395,52.7841,52.8118,23105.0
2022-02-14 14:15:00,57.23,57.24,57.18,57.24,47806.0,52.8118,52.821,52.7657,52.821,47806.0
2022-02-14 14:20:00,57.23,57.27,57.21,57.23,35123.0,52.8118,52.8487,52.7933,52.8118,35123.0
2022-02-14 14:25:00,57.23,57.41,57.2,57.33,61640.0,52.8118,52.9779,52.7841,52.9041,61640.0
2022-02-14 14:30:00,57.29,57.38,57.25,57.37,46325.0,52.8672,52.9502,52.8302,52.941,46325.0
2022-02-14 14:35:00,57.36,57.37,57.3,57.34,33424.0,52.9318,52.941,52.8764,52.9133,33424.0
2022-02-14 14:40:00,57.34,57.35,57.27,57.28,35239.0,52.9133,52.9225,52.8487,52.8579,35239.0
2022-02-14 14:45:00,57.28,57.32,57.24,57.27,33535.0,52.8579,52.8948,52.821,52.8487,33535.0
2022-02-14 14:50:00,57.27,57.37,57.26,57.29,63144.0,52.8487,52.941,52.8395,52.8672,63144.0
2022-02-14 14:55:00,57.3,57.33,57.29,57.3,22921.0,52.8764,52.9041,52.8672,52.8764,22921.0
2022-02-14 15:00:00,57.29,57.33,57.24,57.25,50420.0,52.8672,52.9041,52.821,52.8302,50420.0
2022-02-14 15:05:00,57.24,57.34,57.19,57.33,48232.0,52.821,52.9133,52.7749,52.9041,48232.0
2022-02-14 15:10:00,57.33,57.42,57.28,57.41,52468.0,52.9041,52.9871,52.8579,52.9779,52468.0
2022-02-14 15:15:00,57.42,57.46,57.37,57.4,57443.0,52.9871,53.024,52.941,52.9687,57443.0
2022-02-14 15:20:00,57.4,57.5,57.36,57.48,50782.0,52.9687,53.0609,52.9318,53.0425,50782.0
2022-02-14 15:25:00,57.47,57.48,57.43,57.45,59341.0,53.0333,53.0425,52.9964,53.0148,59341.0
2022-02-14 15:30:00,57.44,57.52,57.42,57.52,61191.0,53.0056,53.0794,52.9871,53.0794,61191.0
2022-02-14 15:35:00,57.52,57.55,57.49,57.49,60073.0,53.0794,53.1071,53.0517,53.0517,60073.0
2022-02-14 15:40:00,57.49,57.58,57.49,57.58,83001.0,53.0517,53.1348,53.0517,53.1348,83001.0
2022-02-14 15:45:00,57.58,57.68,57.53,57.65,122063.0,53.1348,53.2271,53.0886,53.1994,122063.0
2022-02-14 15:50:00,57.66,57.67,57.51,57.55,185367.0,53.2086,53.2178,53.0702,53.1071,185367.0
2022-02-14 15:55:00,57.55,57.57,57.51,57.54,218431.0,53.1071,53.1255,53.0702,53.0979,218431.0
2022-02-15 09:30:00,59.59,59.85,59.59,59.67,439189.0,54.9896,55.2295,54.9896,55.0634,439189.0
2022-02-15 09:35:00,59.68,60.01,59.68,59.96,254267.0,55.0727,55.3772,55.0727,55.331,254267.0
2022-02-15 09:40:00,59.95,60.15,59.86,60.12,262737.0,55.3218,55.5064,55.2388,55.4787,262737.0
2022-02-15 09:45:00,60.12,60.3,60.09,60.1,320232.0,55.4787,55.6448,55.451,55.4602,320232.0
2022-02-15 09:50:00,60.09,60.16,59.86,59.86,253474.0,55.451,55.5156,55.2388,55.2388,253474.0
2022-02-15 09:55:00,59.86,60.04,59.76,59.85,219391.0,55.2388,55.4049,55.1465,55.2295,219391.0
2022-02-15 10:00:00,59.82,59.83,59.51,59.53,132622.0,55.2018,55.2111,54.9158,54.9342,132622.0
2022-02-15 10:05:00,59.52,59.78,59.49,59.71,119098.0,54.925,55.1649,54.8973,55.1003,119098.0
2022-02-15 10:10:00,59.71,59.8,59.64,59.77,123347.0,55.1003,55.1834,55.0357,55.1557,123347.0
2022-02-15 10:15:00,59.77,59.88,59.77,59.85,83851.0,55.1557,55.2572,55.1557,55.2295,83851.0
2022-02-15 10:20:00,59.86,59.94,59.84,59.92,122657.0,55.2388,55.3126,55.2203,55.2941,122657.0
2022-02-15 10:25:00,59.91,59.98,59.85,59.98,108132.0,55.2849,55.3495,55.2295,55.3495,108132.0
2022-02-15 10:30:00,59.97,59.99,59.86,59.9,72138.0,55.3403,55.3587,55.2388,55.2757,72138.0
2022-02-15 10:35:00,59.91,59.95,59.87,59.91,65164.0,55.2849,55.3218,55.248,55.2849,65164.0
2022-02-15 10:40:00,59.91,60.05,59.89,60.04,113649.0,55.2849,55.4141,55.2664,55.4049,113649.0
2022-02-15 10:45:00,60.04,60.11,60.0,60.07,142795.0,55.4049,55.4695,55.3679,55.4325,142795.0
2022-02-15 10:50:00,60.08,60.14,60.07,60.12,104623.0,55.4418,55.4971,55.4325,55.4787,104623.0
2022-02-15 10:55:00,60.12,60.22,60.11,60.2,189894.0,55.4787,55.571,55.4695,55.5525,189894.0
2022-02-15 11:00:00,60.2,60.28,60.16,60.27,104453.0,55.5525,55.6263,55.5156,55.6171,104453.0
2022-02-15 11:05:00,60.26,60.31,60.25,60.28,159352.0,55.6079,55.654,55.5986,55.6263,159352.0
2022-02-15 11:10:00,60.28,60.29,60.12,60.15,104461.0,55.6263,55.6356,55.4787,55.5064,104461.0
2022-02-15 11:15:00,60.14,60.16,60.04,60.15,106222.0,55.4971,55.5156,55.4049,55.5064,106222.0
2022-02-15 11:20:00,60.15,60.27,60.15,60.24,78736.0,55.5064,55.6171,55.5064,55.5894,78736.0
2022-02-15 11:25:00,60.21,60.26,60.2,60.25,58122.0,55.5617,55.6079,55.5525,55.5986,58122.0
2022-02-15 11:30:00,60.26,60.45,60.25,60.4,95443.0,55.6079,55.7832,55.5986,55.7371,95443.0
2022-02-15 11:35:00,60.39,60.41,60.32,60.34,39637.0,55.7278,55.7463,55.6632,55.6817,39637.0
2022-02-15 11:40:00,60.34,60.37,60.3,60.32,26696.0,55.6817,55.7094,55.6448,55.6632,26696.0
2022-02-15 11:45:00,60.31,60.32,60.2,60.22,25047.0,55.654,55.6632,55.5525,55.571,25047.0
2022-02-15 11:50:00,60.22,60.24,60.16,60.17,37919.0,55.571,55.5894,55.5156,55.5248,37919.0
2022-02-15 11:55:00,60.17,60.18,60.13,60.16,33763.0,55.5248,55.5341,55.4879,55.5156,33763.0
2022-02-15 12:00:00,60.17,60.18,60.1,60.1,39811.0,55.5248,55.5341,55.4602,55.4602,39811.0
2022-02-15 12:05:00,60.11,60.11,60.04,60.05,37016.0,55.4695,55.4695,55.4049,55.4141,37016.0
2022-02-15 12:10:00,60.05,60.09,60.03,60.05,33044.0,55.4141,55.451,55.3956,55.4141,33044.0
2022-02-15 12:15:00,60.05,60.07,59.95,60.01,75184.0,55.4141,55.4325,55.3218,55.3772,75184.0
2022-02-15 12:20:00,60.01,60.04,59.98,60.01,25914.0,55.3772,55.4049,55.3495,55.3772,25914.0
2022-02-15 12:25:00,60.02,60.02,59.97,60.01,19397.0,55.3864,55.3864,55.3403,55.3772,19397.0
2022-02-15 12:30:00,60.01,60.03,59.99,60.01,37168.0,55.3772,55.3956,55.3587,55.3772,37168.0
2022-02-15 12:35:00,60.01,60.06,60.0,60.02,38814.0,55.3772,55.4233,55.3679,55.3864,38814.0
2022-02-15 12:40:00,60.01,60.02,59.9,59.91,44021.0,55.3772,55.3864,55.2757,55.2849,44021.0
2022-02-15 12:45:00,59.91,59.91,59.82,59.84,52670.0,55.2849,55.2849,55.2018,55.2203,52670.0
2022-02-15 12:50:00,59.84,59.88,59.82,59.85,22275.0,55.2203,55.2572,55.2018,55.2295,22275.0
2022-02-15 12:55:00,59.85,59.87,59.82,59.85,24991.0,55.2295,55.248,55.2018,55.2295,24991.0
2022-02-15 13:00:00,59.85,59.88,59.83,59.85,23726.0,55.2295,55.2572,55.2111,55.2295,23726.0
2022-02-15 13:05:00,59.84,59.85,59.82,59.85,14436.0,55.2203,55.2295,55.2018,55.2295,14436.0
2022-02-15 13:10:00,59.85,59.87,59.83,59.86,20293.0,55.2295,55.248,55.2111,55.2388,20293.0
2022-02-15 13:15:00,59.86,59.88,59.85,59.88,24781.0,55.2388,55.2572,55.2295,55.2572,24781.0
2022-02-15 13:20:00,59.89,59.92,59.88,59.9,26698.0,55.2664,55.2941,55.2572,55.2757,26698.0
2022-02-15 13:25:00,59.9,59.94,59.89,59.9,19862.0,55.2757,55.3126,55.2664,55.2757,19862.0
2022-02-15 13:30:00,59.9,59.92,59.9,59.91,17476.0,55.2757,55.2941,55.2757,55.2849,17476.0
2022-02-15 13:35:00,59.92,59.95,59.91,59.95,13240.0,55.2941,55.3218,55.2849,55.3218,13240.0
2022-02-15 13:40:00,59.95,59.97,59.92,59.96,34307.0,55.3218,55.3403,55.2941,55.331,34307.0
2022-02-15 13:45:00,59.96,60.0,59.95,59.98,19563.0,55.331,55.3679,55.3218,55.3495,19563.0
2022-02-15 13:50:00,59.98,60.0,59.94,59.96,25425.0,55.3495,55.3679,55.3126,55.331,25425.0
2022-02-15 13:55:00,59.96,59.96,59.92,59.94,28833.0,55.331,55.331,55.2941,55.3126,28833.0
2022-02-15 14:00:00,59.93,59.94,59.9,59.91,28979.0,55.3034,55.3126,55.2757,55.2849,28979.0
2022-02-15 14:05:00,59.91,59.91,59.85,59.88,42245.0,55.2849,55.2849,55.2295,55.2572,42245.0
2022-02-15 14:10:00,59.88,59.93,59.87,59.92,17037.0,55.2572,55.3034,55.248,55.2941,17037.0
2022-02-15 14:15:00,59.92,60.0,59.91,60.0,52170.0,55.2941,55.3679,55.2849,55.3679,52170.0
2022-02-15 14:20:00,59.99,60.03,59.97,60.0,41757.0,55.3587,55.3956,55.3403,55.3679,41757.0
2022-02-15 14:25:00,60.0,60.01,59.92,59.94,49258.0,55.3679,55.3772,55.2941,55.3126,49258.0
2022-02-15 14:30:00,59.95,59.97,59.9,59.93,77517.0,55.3218,55.3403,55.2757,55.3034,77517.0
2022-02-15 14:35:00,59.93,59.94,59.92,59.94,11356.0,55.3034,55.3126,55.2941,55.3126,11356.0
2022-02-15 14:40:00,59.93,59.95,59.89,59.94,52683.0,55.3034,55.3218,55.2664,55.3126,52683.0
2022-02-15 14:45:00,59.94,59.95,59.9,59.92,38780.0,55.3126,55.3218,55.2757,55.2941,38780.0
2022-02-15 14:50:00,59.92,59.93,59.9,59.93,28826.0,55.2941,55.3034,55.2757,55.3034,28826.0
2022-02-15 14:55:00,59.93,59.93,59.89,59.93,26873.0,55.3034,55.3034,55.2664,55.3034,26873.0
2022-02-15 15:00:00,59.93,60.0,59.92,60.0,43778.0,55.3034,55.3679,55.2941,55.3679,43778.0
2022-02-15 15:05:00,60.0,60.03,59.99,60.01,46497.0,55.3679,55.3956,55.3587,55.3772,46497.0
2022-02-15 15:10:00,60.01,60.06,59.98,60.04,36198.0,55.3772,55.4233,55.3495,55.4049,36198.0
2022-02-15 15:15:00,60.04,60.05,60.02,60.04,28135.0,55.4049,55.4141,55.3864,55.4049,28135.0
2022-02-15 15:20:00,60.04,60.06,60.0,60.01,56169.0,55.4049,55.4233,55.3679,55.3772,56169.0
2022-02-15 15:25:00,60.01,60.02,59.99,60.02,34546.0,55.3772,55.3864,55.3587,55.3864,34546.0
2022-02-15 15:30:00,60.02,60.05,59.98,60.01,75397.0,55.3864,55.4141,55.3495,55.3772,75397.0
2022-02-15 15:35:00,60.0,60.06,59.99,60.01,83898.0,55.3679,55.4233,55.3587,55.3772,83898.0
2022-02-15 15:40:00,60.02,60.09,59.99,60.08,63987.0,55.3864,55.451,55.3587,55.4418,63987.0
2022-02-15 15:45:00,60.08,60.14,60.03,60.14,106150.0,55.4418,55.4971,55.3956,55.4971,106150.0
2022-02-15 15:50:00,60.14,60.29,60.14,60.26,218690.0,55.4971,55.6356,55.4971,55.6079,218690.0
2022-02-15 15:55:00,60.27,60.3,60.23,60.3,283846.0,55.6171,55.6448,55.5802,55.6448,283846.0
2022-02-16 09:30:00,60.48,60.79,60.44,60.75,328102.0,55.8109,56.097,55.774,56.06,328102.0
2022-02-16 09:35:00,60.74,60.98,60.73,60.98,200170.0,56.0508,56.2723,56.0416,56.2723,200170.0
2022-02-16 09:40:00,60.98,61.1,60.96,60.99,234345.0,56.2723,56.383,56.2538,56.2815,234345.0
2022-02-16 09:45:00,60.99,61.09,60.79,60.8,190028.0,56.2815,56.3738,56.097,56.1062,190028.0
2022-02-16 09:50:00,60.8,60.86,60.64,60.75,188000.0,56.1062,56.1616,55.9585,56.06,188000.0
2022-02-16 09:55:00,60.75,60.92,60.73,60.92,182681.0,56.06,56.2169,56.0416,56.2169,182681.0
2022-02-16 10:00:00,60.92,61.01,60.86,61.0,165088.0,56.2169,56.3,56.1616,56.2907,165088.0
2022-02-16 10:05:00,61.0,61.04,60.97,61.02,108476.0,56.2907,56.3277,56.2631,56.3092,108476.0
2022-02-16 10:10:00,61.02,61.06,60.97,61.0,162284.0,56.3092,56.3461,56.2631,56.2907,162284.0
2022-02-16 10:15:00,61.01,61.1,60.97,61.1,130770.0,56.3,56.383,56.2631,56.383,130770.0
2022-02-16 10:20:00,61.09,61.1,61.02,61.06,90328.0,56.3738,56.383,56.3092,56.3461,90328.0
2022-02-16 10:25:00,61.08,61.22,61.07,61.17,163107.0,56.3646,56.4938,56.3553,56.4476,163107.0
2022-02-16 10:30:00,61.16,61.27,61.12,61.19,207197.0,56.4384,56.5399,56.4015,56.4661,207197.0
2022-02-16 10:35:00,61.19,61.22,61.13,61.2,183284.0,56.4661,56.4938,56.4107,56.4753,183284.0
2022-02-16 10:40:00,61.2,61.2,61.11,61.16,101312.0,56.4753,56.4753,56.3923,56.4384,101312.0
2022-02-16 10:45:00,61.15,61.22,61.14,61.22,130497.0,56.4292,56.4938,56.4199,56.4938,130497.0
2022-02-16 10:50:00,61.22,61.26,61.14,61.15,148667.0,56.4938,56.5307,56.4199,56.4292,148667.0
2022-02-16 10:55:00,61.15,61.16,61.08,61.1,142338.0,56.4292,56.4384,56.3646,56.383,142338.0
2022-02-16 11:00:00,61.09,61.15,61.01,61.15,97842.0,56.3738,56.4292,56.3,56.4292,97842.0
2022-02-16 11:05:00,61.15,61.21,61.14,61.16,86922.0,56.4292,56.4845,56.4199,56.4384,86922.0
2022-02-16 11:10:00,61.17,61.24,61.16,61.24,138486.0,56.4476,56.5122,56.4384,56.5122,138486.0
2022-02-16 11:15:00,61.23,61.27,61.15,61.17,157572.0,56.503,56.5399,56.4292,56.4476,157572.0
2022-02-16 11:20:00,61.16,61.17,61.07,61.09,165603.0,56.4384,56.4476,56.3553,56.3738,165603.0
2022-02-16 11:25:00,61.1,61.14,60.99,61.02,109720.0,56.383,56.4199,56.2815,56.3092,109720.0
2022-02-16 11:30:00,61.03,61.04,60.94,60.98,219807.0,56.3184,56.3277,56.2354,56.2723,219807.0
2022-02-16 11:35:00,60.96,61.07,60.88,60.89,78391.0,56.2538,56.3553,56.18,56.1892,78391.0
2022-02-16 11:40:00,60.89,60.9,60.75,60.77,76280.0,56.1892,56.1985,56.06,56.0785,76280.0
2022-02-16 11:45:00,60.77,60.79,60.7,60.72,23422.0,56.0785,56.097,56.0139,56.0324,23422.0
2022-02-16 11:50:00,60.73,60.77,60.71,60.77,38618.0,56.0416,56.0785,56.0231,56.0785,38618.0
2022-02-16 11:55:00,60.77,60.79,60.74,60.77,30786.0,56.0785,56.097,56.0508,56.0785,30786.0
2022-02-16 12:00:00,60.77,60.85,60.75,60.83,24483.0,56.0785,56.1523,56.06,56.1339,24483.0
2022-02-16 12:05:00,60.83,60.83,60.77,60.8,21041.0,56.1339,56.1339,56.0785,56.1062,21041.0
2022-02-16 12:10:00,60.8,60.8,60.65,60.67,43439.0,56.1062,56.1062,55.9678,55.9862,43439.0
2022-02-16 12:15:00,60.67,60.67,60.6,60.61,31302.0,55.9862,55.9862,55.9216,55.9309,31302.0
2022-02-16 12:20:00,60.62,60.7,60.61,60.69,35363.0,55.9401,56.0139,55.9309,56.0047,35363.0
2022-02-16 12:25:00,60.69,60.71,60.67,60.68,22842.0,56.0047,56.0231,55.9862,55.9955,22842.0
2022-02-16 12:30:00,60.68,60.68,60.59,60.6,26637.0,55.9955,55.9955,55.9124,55.9216,26637.0
2022-02-16 12:35:00,60.6,60.67,60.59,60.67,15258.0,55.9216,55.9862,55.9124,55.9862,15258.0
2022-02-16 12:40:00,60.66,60.72,60.65,60.7,19065.0,55.977,56.0324,55.9678,56.0139,19065.0
2022-02-16 12:45:00,60.7,60.7,60.66,60.67,22316.0,56.0139,56.0139,55.977,55.9862,22316.0
2022-02-16 12:50:00,60.67,60.73,60.66,60.73,30748.0,55.9862,56.0416,55.977,56.0416,30748.0
2022-02-16 12:55:00,60.73,60.78,60.72,60.78,13912.0,56.0416,56.0877,56.0324,56.0877,13912.0
2022-02-16 13:00:00,60.78,60.8,60.75,60.76,32392.0,56.0877,56.1062,56.06,56.0693,32392.0
2022-02-16 13:05:00,60.76,60.78,60.74,60.78,14575.0,56.0693,56.0877,56.0508,56.0877,14575.0
2022-02-16 13:10:00,60.78,60.82,60.78,60.78,41646.0,56.0877,56.1246,56.0877,56.0877,41646.0
2022-02-16 13:15:00,60.79,60.79,60.73,60.73,12758.0,56.097,56.097,56.0416,56.0416,12758.0
2022-02-16 13:20:00,60.73,60.78,60.73,60.78,19672.0,56.0416,56.0877,56.0416,56.0877,19672.0
2022-02-16 13:25:00,60.79,60.79,60.76,60.78,39600.0,56.097,56.097,56.0693,56.0877,39600.0
2022-02-16 13:30:00,60.78,60.78,60.75,60.76,22960.0,56.0877,56.0877,56.06,56.0693,22960.0
2022-02-16 13:35:00,60.76,60.79,60.75,60.77,25157.0,56.0693,56.097,56.06,56.0785,25157.0
2022-02-16 13:40:00,60.77,60.77,60.74,60.77,23578.0,56.0785,56.0785,56.0508,56.0785,23578.0
2022-02-16 13:45:00,60.77,60.78,60.74,60.74,23224.0,56.0785,56.0877,56.0508,56.0508,23224.0
2022-02-16 13:50:00,60.74,60.78,60.72,60.73,42787.0,56.0508,56.0877,56.0324,56.0416,42787.0
2022-02-16 13:55:00,60.73,60.74,60.68,60.73,25485.0,56.0416,56.0508,55.9955,56.0416,25485.0
2022-02-16 14:00:00,60.72,60.87,60.67,60.78,79184.0,56.0324,56.1708,55.9862,56.0877,79184.0
2022-02-16 14:05:00,60.78,60.87,60.76,60.82,38792.0,56.0877,56.1708,56.0693,56.1246,38792.0
2022-02-16 14:10:00,60.81,60.82,60.76,60.79,29448.0,56.1154,56.1246,56.0693,56.097,29448.0
2022-02-16 14:15:00,60.82,60.89,60.82,60.88,21347.0,56.1246,56.1892,56.1246,56.18,21347.0
2022-02-16 14:20:00,60.87,60.99,60.86,60.97,40704.0,56.1708,56.2815,56.1616,56.2631,40704.0
2022-02-16 14:25:00,60.97,60.99,60.93,60.96,33298.0,56.2631,56.2815,56.2262,56.2538,33298.0
2022-02-16 14:30:00,60.97,61.01,60.94,60.95,51385.0,56.2631,56.3,56.2354,56.2446,51385.0
2022-02-16 14:35:00,60.95,60.95,60.91,60.95,26748.0,56.2446,56.2446,56.2077,56.2446,26748.0
2022-02-16 14:40:00,60.95,60.95,60.89,60.9,25547.0,56.2446,56.2446,56.1892,56.1985,25547.0
2022-02-16 14:45:00,60.91,60.92,60.85,60.87,25203.0,56.2077,56.2169,56.1523,56.1708,25203.0
2022-02-16 14:50:00,60.87,60.89,60.84,60.87,26913.0,56.1708,56.1892,56.1431,56.1708,26913.0
2022-02-16 14:55:00,60.87,60.92,60.86,60.91,22836.0,56.1708,56.2169,56.1616,56.2077,22836.0
2022-02-16 15:00:00,60.91,60.97,60.89,60.97,42842.0,56.2077,56.2631,56.1892,56.2631,42842.0
2022-02-16 15:05:00,60.96,60.97,60.92,60.92,26962.0,56.2538,56.2631,56.2169,56.2169,26962.0
2022-02-16 15:10:00,60.92,60.92,60.85,60.88,57133.0,56.2169,56.2169,56.1523,56.18,57133.0
2022-02-16 15:15:00,60.88,60.88,60.85,60.88,47523.0,56.18,56.18,56.1523,56.18,47523.0
2022-02-16 15:20:00,60.88,60.97,60.85,60.97,45295.0,56.18,56.2631,56.1523,56.2631,45295.0
2022-02-16 15:25:00,60.97,60.97,60.9,60.91,55692.0,56.2631,56.2631,56.1985,56.2077,55692.0
2022-02-16 15:30:00,60.9,60.92,60.85,60.86,55884.0,56.1985,56.2169,56.1523,56.1616,55884.0
2022-02-16 15:35:00,60.85,60.92,60.85,60.9,68721.0,56.1523,56.2169,56.1523,56.1985,68721.0
2022-02-16 15:40:00,60.89,60.93,60.88,60.92,50031.0,56.1892,56.2262,56.18,56.2169,50031.0
2022-02-16 15:45:00,60.91,60.96,60.9,60.91,111492.0,56.2077,56.2538,56.1985,56.2077,111492.0
2022-02-16 15:50:00,60.91,60.93,60.87,60.88,148096.0,56.2077,56.2262,56.1708,56.18,148096.0
2022-02-16 15:55:00,60.88,60.89,60.82,60.85,212960.0,56.18,56.1892,56.1246,56.1523,212960.0
2022-02-17 09:30:00,61.02,61.14,60.91,61.14,208875.0,56.3092,56.4199,56.2077,56.4199,208875.0
2022-02-17 09:35:00,61.14,61.14,60.8,60.83,118640.0,56.4199,56.4199,56.1062,56.1339,118640.0
2022-02-17 09:40:00,60.82,60.85,60.7,60.77,104379.0,56.1246,56.1523,56.0139,56.0785,104379.0
2022-02-17 09:45:00,60.77,60.8,60.63,60.67,94684.0,56.0785,56.1062,55.9493,55.9862,94684.0
2022-02-17 09:50:00,60.67,60.72,60.58,60.6,79565.0,55.9862,56.0324,55.9032,55.9216,79565.0
2022-02-17 09:55:00,60.6,60.61,60.44,60.44,68104.0,55.9216,55.9309,55.774,55.774,68104.0
2022-02-17 10:00:00,60.44,60.56,60.44,60.54,104560.0,55.774,55.8847,55.774,55.8663,104560.0
2022-02-17 10:05:00,60.54,60.65,60.51,60.6,134307.0,55.8663,55.9678,55.8386,55.9216,134307.0
2022-02-17 10:10:00,60.6,60.69,60.59,60.69,205360.0,55.9216,56.0047,55.9124,56.0047,205360.0
2022-02-17 10:15:00,60.69,60.71,60.62,60.64,141272.0,56.0047,56.0231,55.9401,55.9585,141272.0
2022-02-17 10:20:00,60.64,60.72,60.61,60.67,105241.0,55.9585,56.0324,55.9309,55.9862,105241.0
2022-02-17 10:25:00,60.65,60.66,60.56,60.63,131199.0,55.9678,55.977,55.8847,55.9493,131199.0
2022-02-17 10:30:00,60.63,60.7,60.6,60.69,117203.0,55.9493,56.0139,55.9216,56.0047,117203.0
2022-02-17 10:35:00,60.69,60.74,60.64,60.73,82778.0,56.0047,56.0508,55.9585,56.0416,82778.0
2022-02-17 10:40:00,60.73,60.85,60.72,60.8,91898.0,56.0416,56.1523,56.0324,56.1062,91898.0
2022-02-17 10:45:00,60.8,60.85,60.67,60.67,87029.0,56.1062,56.1523,55.9862,55.9862,87029.0
2022-02-17 10:50:00,60.68,60.7,60.64,60.68,78945.0,55.9955,56.0139,55.9585,55.9955,78945.0
2022-02-17 10:55:00,60.68,60.78,60.68,60.78,88262.0,55.9955,56.0877,55.9955,56.0877,88262.0
2022-02-17 11:00:00,60.77,60.89,60.74,60.87,54778.0,56.0785,56.1892,56.0508,56.1708,54778.0
2022-02-17 11:05:00,60.87,60.91,60.86,60.89,77565.0,56.1708,56.2077,56.1616,56.1892,77565.0
2022-02-17 11:10:00,60.89,60.97,60.84,60.93,91816.0,56.1892,56.2631,56.1431,56.2262,91816.0
2022-02-17 11:15:00,60.93,61.08,60.92,61.07,136058.0,56.2262,56.3646,56.2169,56.3553,136058.0
2022-02-17 11:20:00,61.07,61.15,61.06,61.12,119245.0,56.3553,56.4292,56.3461,56.4015,119245.0
2022-02-17 11:25:00,61.12,61.15,61.04,61.07,85301.0,56.4015,56.4292,56.3277,56.3553,85301.0
2022-02-17 11:30:00,61.08,61.15,61.04,61.09,175902.0,56.3646,56.4292,56.3277,56.3738,175902.0
2022-02-17 11:35:00,61.09,61.13,61.07,61.09,36624.0,56.3738,56.4107,56.3553,56.3738,36624.0
2022-02-17 11:40:00,61.09,61.17,61.07,61.15,111845.0,56.3738,56.4476,56.3553,56.4292,111845.0
2022-02-17 11:45:00,61.14,61.16,61.09,61.15,32134.0,56.4199,56.4384,56.3738,56.4292,32134.0
2022-02-17 11:50:00,61.14,61.2,61.14,61.17,36722.0,56.4199,56.4753,56.4199,56.4476,36722.0
2022-02-17 11:55:00,61.17,61.18,61.09,61.1,32090.0,56.4476,56.4569,56.3738,56.383,32090.0
2022-02-17 12:00:00,61.1,61.14,61.05,61.07,40377.0,56.383,56.4199,56.3369,56.3553,40377.0
2022-02-17 12:05:00,61.08,61.11,61.06,61.11,29094.0,56.3646,56.3923,56.3461,56.3923,29094.0
2022-02-17 12:10:00,61.11,61.15,61.08,61.14,23412.0,56.3923,56.4292,56.3646,56.4199,23412.0
2022-02-17 12:15:00,61.14,61.17,61.11,61.14,43944.0,56.4199,56.4476,56.3923,56.4199,43944.0
2022-02-17 12:20:00,61.14,61.14,61.04,61.05,20456.0,56.4199,56.4199,56.3277,56.3369,20456.0
2022-02-17 12:25:00,61.05,61.1,61.04,61.08,59222.0,56.3369,56.383,56.3277,56.3646,59222.0
2022-02-17 12:30:00,61.08,61.09,61.06,61.07,48747.0,56.3646,56.3738,56.3461,56.3553,48747.0
2022-02-17 12:35:00,61.07,61.09,61.06,61.07,25692.0,56.3553,56.3738,56.3461,56.3553,25692.0
2022-02-17 12:40:00,61.07,61.09,61.04,61.06,41587.0,56.3553,56.3738,56.3277,56.3461,41587.0
2022-02-17 12:45:00,61.07,61.1,61.04,61.06,53240.0,56.3553,56.383,56.3277,56.3461,53240.0
2022-02-17 12:50:00,61.05,61.07,61.02,61.03,54198.0,56.3369,56.3553,56.3092,56.3184,54198.0
2022-02-17 12:55:00,61.02,61.08,61.01,61.07,37423.0,56.3092,56.3646,56.3,56.3553,37423.0
2022-02-17 13:00:00,61.06,61.16,61.06,61.16,44871.0,56.3461,56.4384,56.3461,56.4384,44871.0
2022-02-17 13:05:00,61.16,61.18,61.13,61.15,56261.0,56.4384,56.4569,56.4107,56.4292,56261.0
2022-02-17 13:10:00,61.16,61.26,61.15,61.23,45486.0,56.4384,56.5307,56.4292,56.503,45486.0
2022-02-17 13:15:00,61.23,61.23,61.12,61.12,29081.0,56.503,56.503,56.4015,56.4015,29081.0
2022-02-17 13:20:00,61.13,61.15,61.08,61.1,27154.0,56.4107,56.4292,56.3646,56.383,27154.0
2022-02-17 13:25:00,61.09,61.14,61.08,61.12,40563.0,56.3738,56.4199,56.3646,56.4015,40563.0
2022-02-17 13:30:00,61.12,61.16,61.09,61.12,33568.0,56.4015,56.4384,56.3738,56.4015,33568.0
2022-02-17 13:35:00,61.12,61.14,61.11,61.13,25811.0,56.4015,56.4199,56.3923,56.4107,25811.0
2022-02-17 13:40:00,61.13,61.2,61.12,61.2,37533.0,56.4107,56.4753,56.4015,56.4753,37533.0
2022-02-17 13:45:00,61.2,61.21,61.16,61.21,42021.0,56.4753,56.4845,56.4384,56.4845,42021.0
2022-02-17 13:50:00,61.22,61.24,61.19,61.23,27273.0,56.4938,56.5122,56.4661,56.503,27273.0
2022-02-17 13:55:00,61.23,61.24,61.21,61.21,48677.0,56.503,56.5122,56.4845,56.4845,48677.0
2022-02-17 14:00:00,61.21,61.22,61.17,61.19,21520.0,56.4845,56.4938,56.4476,56.4661,21520.0
2022-02-17 14:05:00,61.19,61.22,61.13,61.15,52229.0,56.4661,56.4938,56.4107,56.4292,52229.0
2022-02-17 14:10:00,61.14,61.14,61.09,61.12,55840.0,56.4199,56.4199,56.3738,56.4015,55840.0
2022-02-17 14:15:00,61.12,61.18,61.11,61.14,54293.0,56.4015,56.4569,56.3923,56.4199,54293.0
2022-02-17 14:20:00,61.14,61.14,61.1,61.1,37085.0,56.4199,56.4199,56.383,56.383,37085.0
2022-02-17 14:25:00,61.1,61.11,61.08,61.1,29372.0,56.383,56.3923,56.3646,56.383,29372.0
2022-02-17 14:30:00,61.1,61.1,61.03,61.07,54801.0,56.383,56.383,56.3184,56.3553,54801.0
2022-02-17 14:35:00,61.06,61.08,61.03,61.03,38490.0,56.3461,56.3646,56.3184,56.3184,38490.0
2022-02-17 14:40:00,61.04,61.04,60.97,60.98,30667.0,56.3277,56.3277,56.2631,56.2723,30667.0
2022-02-17 14:45:00,60.98,60.98,60.91,60.96,50115.0,56.2723,56.2723,56.2077,56.2538,50115.0
2022-02-17 14:50:00,60.96,61.0,60.93,60.98,88952.0,56.2538,56.2907,56.2262,56.2723,88952.0
2022-02-17 14:55:00,60.98,61.04,60.98,61.04,30552.0,56.2723,56.3277,56.2723,56.3277,30552.0
2022-02-17 15:00:00,61.04,61.06,60.98,60.98,63612.0,56.3277,56.3461,56.2723,56.2723,63612.0
2022-02-17 15:05:00,60.98,61.0,60.92,60.93,37264.0,56.2723,56.2907,56.2169,56.2262,37264.0
2022-02-17 15:10:00,60.93,60.93,60.83,60.85,49224.0,56.2262,56.2262,56.1339,56.1523,49224.0
2022-02-17 15:15:00,60.85,60.96,60.84,60.96,43582.0,56.1523,56.2538,56.1431,56.2538,43582.0
2022-02-17 15:20:00,60.96,61.0,60.95,60.97,70709.0,56.2538,56.2907,56.2446,56.2631,70709.0
2022-02-17 15:25:00,60.97,61.05,60.96,61.05,107719.0,56.2631,56.3369,56.2538,56.3369,107719.0
2022-02-17 15:30:00,61.05,61.1,61.02,61.05,131037.0,56.3369,56.383,56.3092,56.3369,131037.0
2022-02-17 15:35:00,61.05,61.11,61.04,61.11,92759.0,56.3369,56.3923,56.3277,56.3923,92759.0
2022-02-17 15:40:00,61.1,61.12,61.08,61.11,89479.0,56.383,56.4015,56.3646,56.3923,89479.0
2022-02-17 15:45:00,61.11,61.18,61.1,61.14,237366.0,56.3923,56.4569,56.383,56.4199,237366.0
2022-02-17 15:50:00,61.12,61.13,60.93,61.01,278740.0,56.4015,56.4107,56.2262,56.3,278740.0
2022-02-17 15:55:00,61.0,61.01,60.94,60.97,382041.0,56.2907,56.3,56.2354,56.2631,382041.0
2022-02-18 09:30:00,60.37,60.63,60.36,60.42,299974.0,55.7094,55.9493,55.7002,55.7555,299974.0
2022-02-18 09:35:00,60.38,60.57,60.35,60.45,93936.0,55.7186,55.8939,55.6909,55.7832,93936.0
2022-02-18 09:40:00,60.45,60.48,60.18,60.2,123759.0,55.7832,55.8109,55.5341,55.5525,123759.0
2022-02-18 09:45:00,60.19,60.3,60.17,60.3,118460.0,55.5433,55.6448,55.5248,55.6448,118460.0
2022-02-18 09:50:00,60.3,60.51,60.3,60.51,82676.0,55.6448,55.8386,55.6448,55.8386,82676.0
2022-02-18 09:55:00,60.51,60.58,60.49,60.58,74822.0,55.8386,55.9032,55.8201,55.9032,74822.0
2022-02-18 10:00:00,60.58,60.6,60.51,60.56,112676.0,55.9032,55.9216,55.8386,55.8847,112676.0
2022-02-18 10:05:00,60.56,60.57,60.47,60.48,78075.0,55.8847,55.8939,55.8017,55.8109,78075.0
2022-02-18 10:10:00,60.48,60.53,60.38,60.41,68434.0,55.8109,55.857,55.7186,55.7463,68434.0
2022-02-18 10:15:00,60.4,60.47,60.35,60.41,165017.0,55.7371,55.8017,55.6909,55.7463,165017.0
2022-02-18 10:20:00,60.42,60.42,60.2,60.23,88411.0,55.7555,55.7555,55.5525,55.5802,88411.0
2022-02-18 10:25:00,60.23,60.24,60.18,60.22,77119.0,55.5802,55.5894,55.5341,55.571,77119.0
2022-02-18 10:30:00,60.22,60.29,60.17,60.22,66918.0,55.571,55.6356,55.5248,55.571,66918.0
2022-02-18 10:35:00,60.22,60.32,60.21,60.26,72825.0,55.571,55.6632,55.5617,55.6079,72825.0
2022-02-18 10:40:00,60.26,60.28,60.19,60.22,79104.0,55.6079,55.6263,55.5433,55.571,79104.0
2022-02-18 10:45:00,60.23,60.25,60.14,60.2,102728.0,55.5802,55.5986,55.4971,55.5525,102728.0
2022-02-18 10:50:00,60.19,60.23,60.19,60.2,83024.0,55.5433,55.5802,55.5433,55.5525,83024.0
2022-02-18 10:55:00,60.2,60.23,60.14,60.22,72252.0,55.5525,55.5802,55.4971,55.571,72252.0
2022-02-18 11:00:00,60.22,60.22,60.02,60.02,71608.0,55.571,55.571,55.3864,55.3864,71608.0
2022-02-18 11:05:00,60.03,60.08,60.0,60.02,85490.0,55.3956,55.4418,55.3679,55.3864,85490.0
2022-02-18 11:10:00,60.01,60.08,59.99,60.06,66801.0,55.3772,55.4418,55.3587,55.4233,66801.0
2022-02-18 11:15:00,60.05,60.15,60.04,60.14,67050.0,55.4141,55.5064,55.4049,55.4971,67050.0
2022-02-18 11:20:00,60.13,60.14,60.1,60.12,52820.0,55.4879,55.4971,55.4602,55.4787,52820.0
2022-02-18 11:25:00,60.12,60.14,60.03,60.04,81801.0,55.4787,55.4971,55.3956,55.4049,81801.0
2022-02-18 11:30:00,60.05,60.1,60.02,60.08,101487.0,55.4141,55.4602,55.3864,55.4418,101487.0
2022-02-18 11:35:00,60.09,60.16,60.09,60.16,74197.0,55.451,55.5156,55.451,55.5156,74197.0
2022-02-18 11:40:00,60.16,60.17,60.12,60.13,51530.0,55.5156,55.5248,55.4787,55.4879,51530.0
2022-02-18 11:45:00,60.12,60.13,60.04,60.05,44480.0,55.4787,55.4879,55.4049,55.4141,44480.0
2022-02-18 11:50:00,60.05,60.06,59.95,59.96,33256.0,55.4141,55.4233,55.3218,55.331,33256.0
2022-02-18 11:55:00,59.96,59.98,59.86,59.88,40241.0,55.331,55.3495,55.2388,55.2572,40241.0
2022-02-18 12:00:00,59.87,59.89,59.82,59.86,29493.0,55.248,55.2664,55.2018,55.2388,29493.0
2022-02-18 12:05:00,59.86,59.95,59.86,59.92,42615.0,55.2388,55.3218,55.2388,55.2941,42615.0
2022-02-18 12:10:00,59.93,59.97,59.86,59.88,33332.0,55.3034,55.3403,55.2388,55.2572,33332.0
2022-02-18 12:15:00,59.87,59.88,59.84,59.88,41678.0,55.248,55.2572,55.2203,55.2572,41678.0
2022-02-18 12:20:00,59.88,59.88,59.75,59.76,47145.0,55.2572,55.2572,55.1372,55.1465,47145.0
2022-02-18 12:25:00,59.76,59.85,59.75,59.85,41178.0,55.1465,55.2295,55.1372,55.2295,41178.0
2022-02-18 12:30:00,59.85,59.87,59.73,59.73,76546.0,55.2295,55.248,55.1188,55.1188,76546.0
2022-02-18 12:35:00,59.73,59.75,59.65,59.67,84191.0,55.1188,55.1372,55.045,55.0634,84191.0
2022-02-18 12:40:00,59.67,59.68,59.62,59.64,60150.0,55.0634,55.0727,55.0173,55.0357,60150.0
2022-02-18 12:45:00,59.63,59.67,59.56,59.58,44964.0,55.0265,55.0634,54.9619,54.9804,44964.0
2022-02-18 12:50:00,59.57,59.63,59.56,59.62,44883.0,54.9711,55.0265,54.9619,55.0173,44883.0
2022-02-18 12:55:00,59.61,59.64,59.57,59.58,54662.0,55.0081,55.0357,54.9711,54.9804,54662.0
2022-02-18 13:00:00,59.59,59.66,59.57,59.62,56118.0,54.9896,55.0542,54.9711,55.0173,56118.0
2022-02-18 13:05:00,59.63,59.64,59.6,59.61,43035.0,55.0265,55.0357,54.9988,55.0081,43035.0
2022-02-18 13:10:00,59.62,59.68,59.61,59.67,56836.0,55.0173,55.0727,55.0081,55.0634,56836.0
2022-02-18 13:15:00,59.67,59.68,59.57,59.63,70067.0,55.0634,55.0727,54.9711,55.0265,70067.0
2022-02-18 13:20:00,59.63,59.75,59.62,59.74,55551.0,55.0265,55.1372,55.0173,55.128,55551.0
2022-02-18 13:25:00,59.74,59.77,59.68,59.71,52450.0,55.128,55.1557,55.0727,55.1003,52450.0
2022-02-18 13:30:00,59.71,59.76,59.7,59.73,32420.0,55.1003,55.1465,55.0911,55.1188,32420.0
2022-02-18 13:35:00,59.73,59.77,59.72,59.77,40447.0,55.1188,55.1557,55.1096,55.1557,40447.0
2022-02-18 13:40:00,59.76,59.77,59.71,59.73,35378.0,55.1465,55.1557,55.1003,55.1188,35378.0
2022-02-18 13:45:00,59.73,59.88,59.73,59.85,45670.0,55.1188,55.2572,55.1188,55.2295,45670.0
2022-02-18 13:50:00,59.85,59.87,59.82,59.86,47261.0,55.2295,55.248,55.2018,55.2388,47261.0
2022-02-18 13:55:00,59.85,59.91,59.82,59.89,39314.0,55.2295,55.2849,55.2018,55.2664,39314.0
2022-02-18 14:00:00,59.89,59.95,59.89,59.95,53088.0,55.2664,55.3218,55.2664,55.3218,53088.0
2022-02-18 14:05:00,59.95,59.98,59.9,59.97,63521.0,55.3218,55.3495,55.2757,55.3403,63521.0
2022-02-18 14:10:00,59.97,59.97,59.91,59.93,43403.0,55.3403,55.3403,55.2849,55.3034,43403.0
2022-02-18 14:15:00,59.93,59.96,59.89,59.95,46931.0,55.3034,55.331,55.2664,55.3218,46931.0
2022-02-18 14:20:00,59.95,60.03,59.94,60.03,42005.0,55.3218,55.3956,55.3126,55.3956,42005.0
2022-02-18 14:25:00,60.03,60.07,60.02,60.05,43576.0,55.3956,55.4325,55.3864,55.4141,43576.0
2022-02-18 14:30:00,60.05,60.08,60.03,60.05,59739.0,55.4141,55.4418,55.3956,55.4141,59739.0
2022-02-18 14:35:00,60.05,60.07,59.97,59.98,39890.0,55.4141,55.4325,55.3403,55.3495,39890.0
2022-02-18 14:40:00,59.98,60.0,59.95,59.96,54816.0,55.3495,55.3679,55.3218,55.331,54816.0
2022-02-18 14:45:00,59.96,60.0,59.95,59.98,63448.0,55.331,55.3679,55.3218,55.3495,63448.0
2022-02-18 14:50:00,59.98,60.02,59.94,60.01,81673.0,55.3495,55.3864,55.3126,55.3772,81673.0
2022-02-18 14:55:00,60.01,60.08,60.01,60.07,66652.0,55.3772,55.4418,55.3772,55.4325,66652.0
2022-02-18 15:00:00,60.07,60.13,59.99,60.01,52926.0,55.4325,55.4879,55.3587,55.3772,52926.0
2022-02-18 15:05:00,60.0,60.06,59.98,60.01,64180.0,55.3679,55.4233,55.3495,55.3772,64180.0
2022-02-18 15:10:00,60.02,60.05,59.92,59.97,99148.0,55.3864,55.4141,55.2941,55.3403,99148.0
2022-02-18 15:15:00,59.97,59.99,59.9,59.94,79681.0,55.3403,55.3587,55.2757,55.3126,79681.0
2022-02-18 15:20:00,59.94,59.98,59.89,59.96,79740.0,55.3126,55.3495,55.2664,55.331,79740.0
2022-02-18 15:25:00,59.96,60.02,59.95,59.99,73449.0,55.331,55.3864,55.3218,55.3587,73449.0
2022-02-18 15:30:00,59.98,59.99,59.85,59.88,112306.0,55.3495,55.3587,55.2295,55.2572,112306.0
2022-02-18 15:35:00,59.88,59.96,59.87,59.95,114839.0,55.2572,55.331,55.248,55.3218,114839.0
2022-02-18 15:40:00,59.94,60.06,59.93,60.05,142734.0,55.3126,55.4233,55.3034,55.4141,142734.0
2022-02-18 15:45:00,60.05,60.14,60.05,60.13,157886.0,55.4141,55.4971,55.4141,55.4879,157886.0
2022-02-18 15:50:00,60.12,60.27,59.6,59.87,2585418.0,55.4787,55.6171,54.9988,55.248,2585418.0
2022-02-18 15:55:00,59.87,59.93,59.65,59.89,1703691.0,55.248,55.3034,55.045,55.2664,1703691.0
2022-02-22 09:30:00,61.8,61.91,61.4,61.64,659107.0,57.029,57.1305,56.6599,56.8813,659107.0
2022-02-22 09:35:00,61.64,61.64,61.15,61.2,286100.0,56.8813,56.8813,56.4292,56.4753,286100.0
2022-02-22 09:40:00,61.2,61.37,61.13,61.29,337118.0,56.4753,56.6322,56.4107,56.5584,337118.0
2022-02-22 09:45:00,61.29,61.43,61.2,61.41,143383.0,56.5584,56.6875,56.4753,56.6691,143383.0
2022-02-22 09:50:00,61.4,61.52,61.31,61.52,154607.0,56.6599,56.7706,56.5768,56.7706,154607.0
2022-02-22 09:55:00,61.51,61.55,61.35,61.53,99670.0,56.7614,56.7983,56.6137,56.7798,99670.0
2022-02-22 10:00:00,61.52,61.53,61.29,61.32,184302.0,56.7706,56.7798,56.5584,56.586,184302.0
2022-02-22 10:05:00,61.32,61.32,61.09,61.15,125307.0,56.586,56.586,56.3738,56.4292,125307.0
2022-02-22 10:10:00,61.14,61.16,61.02,61.16,101503.0,56.4199,56.4384,56.3092,56.4384,101503.0
2022-02-22 10:15:00,61.16,61.31,61.12,61.29,71075.0,56.4384,56.5768,56.4015,56.5584,71075.0
2022-02-22 10:20:00,61.28,61.4,61.28,61.37,103598.0,56.5491,56.6599,56.5491,56.6322,103598.0
2022-02-22 10:25:00,61.37,61.53,61.36,61.53,76225.0,56.6322,56.7798,56.623,56.7798,76225.0
2022-02-22 10:30:00,61.53,61.53,61.4,61.45,84963.0,56.7798,56.7798,56.6599,56.706,84963.0
2022-02-22 10:35:00,61.45,61.45,61.22,61.23,80783.0,56.706,56.706,56.4938,56.503,80783.0
2022-02-22 10:40:00,61.22,61.3,61.2,61.28,63006.0,56.4938,56.5676,56.4753,56.5491,63006.0
2022-02-22 10:45:00,61.28,61.37,61.25,61.34,54735.0,56.5491,56.6322,56.5214,56.6045,54735.0
2022-02-22 10:50:00,61.33,61.42,61.27,61.39,65666.0,56.5953,56.6783,56.5399,56.6506,65666.0
2022-02-22 10:55:00,61.38,61.48,61.34,61.38,49491.0,56.6414,56.7337,56.6045,56.6414,49491.0
2022-02-22 11:00:00,61.38,61.47,61.36,61.46,59179.0,56.6414,56.7245,56.623,56.7152,59179.0
2022-02-22 11:05:00,61.45,61.53,61.43,61.46,61556.0,56.706,56.7798,56.6875,56.7152,61556.0
2022-02-22 11:10:00,61.46,61.53,61.42,61.52,121817.0,56.7152,56.7798,56.6783,56.7706,121817.0
2022-02-22 11:15:00,61.53,61.57,61.47,61.53,67823.0,56.7798,56.8167,56.7245,56.7798,67823.0
2022-02-22 11:20:00,61.52,61.53,61.41,61.43,77898.0,56.7706,56.7798,56.6691,56.6875,77898.0
2022-02-22 11:25:00,61.43,61.45,61.31,61.36,104922.0,56.6875,56.706,56.5768,56.623,104922.0
2022-02-22 11:30:00,61.37,61.38,61.25,61.3,163445.0,56.6322,56.6414,56.5214,56.5676,163445.0
2022-02-22 11:35:00,61.31,61.33,61.21,61.25,50986.0,56.5768,56.5953,56.4845,56.5214,50986.0
2022-02-22 11:40:00,61.26,61.29,61.24,61.25,47683.0,56.5307,56.5584,56.5122,56.5214,47683.0
2022-02-22 11:45:00,61.23,61.34,61.21,61.34,46046.0,56.503,56.6045,56.4845,56.6045,46046.0
2022-02-22 11:50:00,61.33,61.38,61.16,61.17,55694.0,56.5953,56.6414,56.4384,56.4476,55694.0
2022-02-22 11:55:00,61.16,61.18,61.12,61.15,38075.0,56.4384,56.4569,56.4015,56.4292,38075.0
2022-02-22 12:00:00,61.14,61.22,61.13,61.21,40095.0,56.4199,56.4938,56.4107,56.4845,40095.0
2022-02-22 12:05:00,61.2,61.3,61.19,61.3,29417.0,56.4753,56.5676,56.4661,56.5676,29417.0
2022-02-22 12:10:00,61.29,61.33,61.29,61.3,27919.0,56.5584,56.5953,56.5584,56.5676,27919.0
2022-02-22 12:15:00,61.29,61.3,61.18,61.18,46624.0,56.5584,56.5676,56.4569,56.4569,46624.0
2022-02-22 12:20:00,61.17,61.17,61.07,61.08,46777.0,56.4476,56.4476,56.3553,56.3646,46777.0
2022-02-22 12:25:00,61.07,61.08,61.04,61.06,41311.0,56.3553,56.3646,56.3277,56.3461,41311.0
2022-02-22 12:30:00,61.05,61.1,61.0,61.0,60412.0,56.3369,56.383,56.2907,56.2907,60412.0
2022-02-22 12:35:00,61.01,61.04,60.97,60.97,72136.0,56.3,56.3277,56.2631,56.2631,72136.0
2022-02-22 12:40:00,60.96,61.02,60.95,60.98,53637.0,56.2538,56.3092,56.2446,56.2723,53637.0
2022-02-22 12:45:00,60.98,61.0,60.93,60.93,55111.0,56.2723,56.2907,56.2262,56.2262,55111.0
2022-02-22 12:50:00,60.92,60.97,60.89,60.94,51805.0,56.2169,56.2631,56.1892,56.2354,51805.0
2022-02-22 12:55:00,60.94,60.96,60.83,60.84,40801.0,56.2354,56.2538,56.1339,56.1431,40801.0
2022-02-22 13:00:00,60.85,60.87,60.8,60.85,62950.0,56.1523,56.1708,56.1062,56.1523,62950.0
2022-02-22 13:05:00,60.85,60.88,60.81,60.83,44875.0,56.1523,56.18,56.1154,56.1339,44875.0
2022-02-22 13:10:00,60.83,60.93,60.83,60.84,50622.0,56.1339,56.2262,56.1339,56.1431,50622.0
2022-02-22 13:15:00,60.84,60.85,60.76,60.78,65416.0,56.1431,56.1523,56.0693,56.0877,65416.0
2022-02-22 13:20:00,60.77,60.9,60.76,60.89,35549.0,56.0785,56.1985,56.0693,56.1892,35549.0
2022-02-22 13:25:00,60.89,60.91,60.84,60.86,36170.0,56.1892,56.2077,56.1431,56.1616,36170.0
2022-02-22 13:30:00,60.86,60.88,60.8,60.82,47982.0,56.1616,56.18,56.1062,56.1246,47982.0
2022-02-22 13:35:00,60.82,60.83,60.7,60.71,49615.0,56.1246,56.1339,56.0139,56.0231,49615.0
2022-02-22 13:40:00,60.71,60.79,60.69,60.7,40663.0,56.0231,56.097,56.0047,56.0139,40663.0
2022-02-22 13:45:00,60.69,60.72,60.65,60.66,41864.0,56.0047,56.0324,55.9678,55.977,41864.0
2022-02-22 13:50:00,60.66,60.68,60.63,60.64,49564.0,55.977,55.9955,55.9493,55.9585,49564.0
2022-02-22 13:55:00,60.64,60.69,60.64,60.69,31797.0,55.9585,56.0047,55.9585,56.0047,31797.0
2022-02-22 14:00:00,60.69,60.7,60.6,60.62,54542.0,56.0047,56.0139,55.9216,55.9401,54542.0
2022-02-22 14:05:00,60.62,60.64,60.59,60.61,47001.0,55.9401,55.9585,55.9124,55.9309,47001.0
2022-02-22 14:10:00,60.61,60.67,60.56,60.66,63183.0,55.9309,55.9862,55.8847,55.977,63183.0
2022-02-22 14:15:00,60.66,60.67,60.62,60.65,46640.0,55.977,55.9862,55.9401,55.9678,46640.0
2022-02-22 14:20:00,60.65,60.73,60.55,60.66,88315.0,55.9678,56.0416,55.8755,55.977,88315.0
2022-02-22 14:25:00,60.65,60.84,60.64,60.76,84603.0,55.9678,56.1431,55.9585,56.0693,84603.0
2022-02-22 14:30:00,60.77,60.88,60.69,60.8,47321.0,56.0785,56.18,56.0047,56.1062,47321.0
2022-02-22 14:35:00,60.82,60.9,60.81,60.84,35457.0,56.1246,56.1985,56.1154,56.1431,35457.0
2022-02-22 14:40:00,60.86,60.9,60.82,60.83,75391.0,56.1616,56.1985,56.1246,56.1339,75391.0
2022-02-22 14:45:00,60.83,61.05,60.79,61.04,63224.0,56.1339,56.3369,56.097,56.3277,63224.0
2022-02-22 14:50:00,61.04,61.06,60.98,60.99,73571.0,56.3277,56.3461,56.2723,56.2815,73571.0
2022-02-22 14:55:00,60.99,61.07,60.98,61.01,49112.0,56.2815,56.3553,56.2723,56.3,49112.0
2022-02-22 15:00:00,61.01,61.08,61.0,61.08,72480.0,56.3,56.3646,56.2907,56.3646,72480.0
2022-02-22 15:05:00,61.07,61.08,60.94,60.95,69213.0,56.3553,56.3646,56.2354,56.2446,69213.0
2022-02-22 15:10:00,60.95,61.03,60.94,60.95,78943.0,56.2446,56.3184,56.2354,56.2446,78943.0
2022-02-22 15:15:00,60.95,61.03,60.88,60.92,93302.0,56.2446,56.3184,56.18,56.2169,93302.0
2022-02-22 15:20:00,60.91,60.92,60.82,60.88,99967.0,56.2077,56.2169,56.1246,56.18,99967.0
2022-02-22 15:25:00,60.87,60.98,60.85,60.93,76354.0,56.1708,56.2723,56.1523,56.2262,76354.0
2022-02-22 15:30:00,60.91,60.95,60.86,60.95,77106.0,56.2077,56.2446,56.1616,56.2446,77106.0
2022-02-22 15:35:00,60.94,60.97,60.86,60.97,94589.0,56.2354,56.2631,56.1616,56.2631,94589.0
2022-02-22 15:40:00,60.98,60.98,60.81,60.84,191322.0,56.2723,56.2723,56.1154,56.1431,191322.0
2022-02-22 15:45:00,60.85,60.89,60.8,60.83,175628.0,56.1523,56.1892,56.1062,56.1339,175628.0
2022-02-22 15:50:00,60.82,60.83,60.68,60.72,215723.0,56.1246,56.1339,55.9955,56.0324,215723.0
2022-02-22 15:55:00,60.72,60.82,60.71,60.81,345249.0,56.0324,56.1246,56.0231,56.1154,345249.0
2022-02-23 09:30:00,61.68,61.73,61.27,61.3,275902.0,56.9182,56.9644,56.5399,56.5676,275902.0
2022-02-23 09:35:00,61.3,61.31,61.0,61.07,221228.0,56.5676,56.5768,56.2907,56.3553,221228.0
2022-02-23 09:40:00,61.06,61.06,60.79,60.91,234408.0,56.3461,56.3461,56.097,56.2077,234408.0
2022-02-23 09:45:00,60.92,61.08,60.87,61.01,184243.0,56.2169,56.3646,56.1708,56.3,184243.0
2022-02-23 09:50:00,61.02,61.03,60.9,60.95,126141.0,56.3092,56.3184,56.1985,56.2446,126141.0
2022-02-23 09:55:00,60.95,61.07,60.88,61.0,86041.0,56.2446,56.3553,56.18,56.2907,86041.0
2022-02-23 10:00:00,61.01,61.01,60.82,60.88,122344.0,56.3,56.3,56.1246,56.18,122344.0
2022-02-23 10:05:00,60.88,60.96,60.8,60.96,152355.0,56.18,56.2538,56.1062,56.2538,152355.0
2022-02-23 10:10:00,60.95,61.09,60.91,61.07,112904.0,56.2446,56.3738,56.2077,56.3553,112904.0
2022-02-23 10:15:00,61.06,61.06,60.94,61.02,72152.0,56.3461,56.3461,56.2354,56.3092,72152.0
2022-02-23 10:20:00,61.01,61.14,60.98,61.01,60381.0,56.3,56.4199,56.2723,56.3,60381.0
2022-02-23 10:25:00,61.0,61.01,60.75,60.75,134099.0,56.2907,56.3,56.06,56.06,134099.0
2022-02-23 10:30:00,60.74,60.77,60.68,60.75,101439.0,56.0508,56.0785,55.9955,56.06,101439.0
2022-02-23 10:35:00,60.74,60.84,60.73,60.83,60645.0,56.0508,56.1431,56.0416,56.1339,60645.0
2022-02-23 10:40:00,60.83,60.85,60.76,60.77,106031.0,56.1339,56.1523,56.0693,56.0785,106031.0
2022-02-23 10:45:00,60.77,60.85,60.69,60.79,125235.0,56.0785,56.1523,56.0047,56.097,125235.0
2022-02-23 10:50:00,60.79,60.83,60.7,60.72,57016.0,56.097,56.1339,56.0139,56.0324,57016.0
2022-02-23 10:55:00,60.73,60.84,60.7,60.84,52317.0,56.0416,56.1431,56.0139,56.1431,52317.0
2022-02-23 11:00:00,60.83,60.85,60.77,60.82,76065.0,56.1339,56.1523,56.0785,56.1246,76065.0
2022-02-23 11:05:00,60.81,60.82,60.71,60.74,50738.0,56.1154,56.1246,56.0231,56.0508,50738.0
2022-02-23 11:10:00,60.74,60.81,60.72,60.79,104633.0,56.0508,56.1154,56.0324,56.097,104633.0
2022-02-23 11:15:00,60.79,60.91,60.78,60.91,56167.0,56.097,56.2077,56.0877,56.2077,56167.0
2022-02-23 11:20:00,60.91,60.92,60.82,60.89,90913.0,56.2077,56.2169,56.1246,56.1892,90913.0
2022-02-23 11:25:00,60.88,60.93,60.83,60.85,62175.0,56.18,56.2262,56.1339,56.1523,62175.0
2022-02-23 11:30:00,60.85,60.99,60.81,60.96,144811.0,56.1523,56.2815,56.1154,56.2538,144811.0
2022-02-23 11:35:00,60.95,60.95,60.86,60.94,39097.0,56.2446,56.2446,56.1616,56.2354,39097.0
2022-02-23 11:40:00,60.94,60.96,60.9,60.91,22263.0,56.2354,56.2538,56.1985,56.2077,22263.0
2022-02-23 11:45:00,60.92,61.0,60.9,60.99,17360.0,56.2169,56.2907,56.1985,56.2815,17360.0
2022-02-23 11:50:00,60.99,61.02,60.96,61.0,26803.0,56.2815,56.3092,56.2538,56.2907,26803.0
2022-02-23 11:55:00,61.0,61.05,60.99,61.0,30752.0,56.2907,56.3369,56.2815,56.2907,30752.0
2022-02-23 12:00:00,61.01,61.01,60.94,60.96,19223.0,56.3,56.3,56.2354,56.2538,19223.0
2022-02-23 12:05:00,60.96,60.97,60.91,60.95,27529.0,56.2538,56.2631,56.2077,56.2446,27529.0
2022-02-23 12:10:00,60.96,60.97,60.89,60.9,20114.0,56.2538,56.2631,56.1892,56.1985,20114.0
2022-02-23 12:15:00,60.91,61.04,60.9,61.03,27815.0,56.2077,56.3277,56.1985,56.3184,27815.0
2022-02-23 12:20:00,61.03,61.03,60.97,60.99,27919.0,56.3184,56.3184,56.2631,56.2815,27919.0
2022-02-23 12:25:00,60.99,61.05,60.98,61.03,25314.0,56.2815,56.3369,56.2723,56.3184,25314.0
2022-02-23 12:30:00,61.03,61.05,61.01,61.02,14496.0,56.3184,56.3369,56.3,56.3092,14496.0
2022-02-23 12:35:00,61.01,61.02,60.96,60.96,20950.0,56.3,56.3092,56.2538,56.2538,20950.0
2022-02-23 12:40:00,60.95,60.99,60.94,60.97,14303.0,56.2446,56.2815,56.2354,56.2631,14303.0
2022-02-23 12:45:00,60.97,60.99,60.92,60.93,25623.0,56.2631,56.2815,56.2169,56.2262,25623.0
2022-02-23 12:50:00,60.93,60.93,60.87,60.88,18598.0,56.2262,56.2262,56.1708,56.18,18598.0
2022-02-23 12:55:00,60.88,60.92,60.86,60.89,49162.0,56.18,56.2169,56.1616,56.1892,49162.0
2022-02-23 13:00:00,60.88,60.88,60.8,60.82,30448.0,56.18,56.18,56.1062,56.1246,30448.0
2022-02-23 13:05:00,60.82,60.84,60.79,60.84,32096.0,56.1246,56.1431,56.097,56.1431,32096.0
2022-02-23 13:10:00,60.84,60.84,60.77,60.78,44827.0,56.1431,56.1431,56.0785,56.0877,44827.0
2022-02-23 13:15:00,60.78,60.83,60.72,60.82,22634.0,56.0877,56.1339,56.0324,56.1246,22634.0
2022-02-23 13:20:00,60.82,60.84,60.79,60.84,42684.0,56.1246,56.1431,56.097,56.1431,42684.0
2022-02-23 13:25:00,60.84,60.87,60.78,60.78,32165.0,56.1431,56.1708,56.0877,56.0877,32165.0
2022-02-23 13:30:00,60.79,60.8,60.71,60.72,25126.0,56.097,56.1062,56.0231,56.0324,25126.0
2022-02-23 13:35:00,60.71,60.84,60.69,60.81,39283.0,56.0231,56.1431,56.0047,56.1154,39283.0
2022-02-23 13:40:00,60.8,60.81,60.77,60.79,24586.0,56.1062,56.1154,56.0785,56.097,24586.0
2022-02-23 13:45:00,60.8,60.87,60.77,60.81,47030.0,56.1062,56.1708,56.0785,56.1154,47030.0
2022-02-23 13:50:00,60.81,60.81,60.7,60.71,59365.0,56.1154,56.1154,56.0139,56.0231,59365.0
2022-02-23 13:55:00,60.71,60.77,60.69,60.73,102847.0,56.0231,56.0785,56.0047,56.0416,102847.0
2022-02-23 14:00:00,60.72,60.78,60.62,60.65,38548.0,56.0324,56.0877,55.9401,55.9678,38548.0
2022-02-23 14:05:00,60.65,60.71,60.62,60.69,36720.0,55.9678,56.0231,55.9401,56.0047,36720.0
2022-02-23 14:10:00,60.69,60.73,60.66,60.68,27051.0,56.0047,56.0416,55.977,55.9955,27051.0
2022-02-23 14:15:00,60.67,60.76,60.66,60.73,35734.0,55.9862,56.0693,55.977,56.0416,35734.0
2022-02-23 14:20:00,60.73,60.75,60.63,60.63,59512.0,56.0416,56.06,55.9493,55.9493,59512.0
2022-02-23 14:25:00,60.63,60.66,60.61,60.65,36412.0,55.9493,55.977,55.9309,55.9678,36412.0
2022-02-23 14:30:00,60.65,60.68,60.6,60.61,24583.0,55.9678,55.9955,55.9216,55.9309,24583.0
2022-02-23 14:35:00,60.61,60.67,60.6,60.64,47138.0,55.9309,55.9862,55.9216,55.9585,47138.0
2022-02-23 14:40:00,60.65,60.65,60.52,60.54,33918.0,55.9678,55.9678,55.8478,55.8663,33918.0
2022-02-23 14:45:00,60.55,60.6,60.53,60.56,33325.0,55.8755,55.9216,55.857,55.8847,33325.0
2022-02-23 14:50:00,60.55,60.59,60.51,60.52,36484.0,55.8755,55.9124,55.8386,55.8478,36484.0
2022-02-23 14:55:00,60.52,60.55,60.48,60.49,52376.0,55.8478,55.8755,55.8109,55.8201,52376.0
2022-02-23 15:00:00,60.48,60.52,60.44,60.46,63026.0,55.8109,55.8478,55.774,55.7924,63026.0
2022-02-23 15:05:00,60.46,60.52,60.43,60.47,41976.0,55.7924,55.8478,55.7648,55.8017,41976.0
2022-02-23 15:10:00,60.46,60.5,60.45,60.5,67139.0,55.7924,55.8293,55.7832,55.8293,67139.0
2022-02-23 15:15:00,60.5,60.59,60.49,60.55,76417.0,55.8293,55.9124,55.8201,55.8755,76417.0
2022-02-23 15:20:00,60.55,60.61,60.53,60.59,108860.0,55.8755,55.9309,55.857,55.9124,108860.0
2022-02-23 15:25:00,60.6,60.63,60.56,60.62,68023.0,55.9216,55.9493,55.8847,55.9401,68023.0
2022-02-23 15:30:00,60.62,60.66,60.6,60.64,79654.0,55.9401,55.977,55.9216,55.9585,79654.0
2022-02-23 15:35:00,60.63,60.66,60.53,60.53,82459.0,55.9493,55.977,55.857,55.857,82459.0
2022-02-23 15:40:00,60.53,60.59,60.51,60.55,122413.0,55.857,55.9124,55.8386,55.8755,122413.0
2022-02-23 15:45:00,60.55,60.61,60.53,60.54,135397.0,55.8755,55.9309,55.857,55.8663,135397.0
2022-02-23 15:50:00,60.53,60.62,60.5,60.52,189165.0,55.857,55.9401,55.8293,55.8478,189165.0
2022-02-23 15:55:00,60.52,60.59,60.51,60.55,351101.0,55.8478,55.9124,55.8386,55.8755,351101.0
2022-02-24 09:30:00,57.74,58.11,57.69,57.96,291638.0,54.1853,54.5325,54.1384,54.3917,291638.0
2022-02-24 09:35:00,57.96,58.09,57.8,58.05,130673.0,54.3917,54.5137,54.2416,54.4762,130673.0
2022-02-24 09:40:00,58.04,58.24,57.93,58.22,224311.0,54.4668,54.6545,54.3636,54.6357,224311.0
2022-02-24 09:45:00,58.19,58.19,57.86,57.91,172718.0,54.6076,54.6076,54.2979,54.3448,172718.0
2022-02-24 09:50:00,57.91,58.05,57.87,57.91,148969.0,54.3448,54.4762,54.3073,54.3448,148969.0
2022-02-24 09:55:00,57.92,58.08,57.79,57.97,151609.0,54.3542,54.5043,54.2322,54.4011,151609.0
2022-02-24 10:00:00,57.96,58.02,57.74,57.84,147407.0,54.3917,54.448,54.1853,54.2791,147407.0
2022-02-24 10:05:00,57.84,57.86,57.68,57.71,113459.0,54.2791,54.2979,54.129,54.1571,113459.0
2022-02-24 10:10:00,57.71,57.79,57.63,57.77,144062.0,54.1571,54.2322,54.0821,54.2134,144062.0
2022-02-24 10:15:00,57.74,57.76,57.52,57.63,76156.0,54.1853,54.204,53.9788,54.0821,76156.0
2022-02-24 10:20:00,57.63,57.83,57.61,57.67,216629.0,54.0821,54.2697,54.0633,54.1196,216629.0
2022-02-24 10:25:00,57.69,57.69,57.43,57.45,185873.0,54.1384,54.1384,53.8944,53.9131,185873.0
2022-02-24 10:30:00,57.45,57.47,57.25,57.39,203408.0,53.9131,53.9319,53.7254,53.8568,203408.0
2022-02-24 10:35:00,57.39,57.43,57.17,57.23,156523.0,53.8568,53.8944,53.6504,53.7067,156523.0
2022-02-24 10:40:00,57.23,57.34,57.14,57.29,108547.0,53.7067,53.8099,53.6222,53.763,108547.0
2022-02-24 10:45:00,57.3,57.37,57.23,57.25,121360.0,53.7724,53.8381,53.7067,53.7254,121360.0
2022-02-24 10:50:00,57.25,57.28,57.15,57.21,116840.0,53.7254,53.7536,53.6316,53.6879,116840.0
2022-02-24 10:55:00,57.19,57.29,57.13,57.15,106234.0,53.6691,53.763,53.6128,53.6316,106234.0
2022-02-24 11:00:00,57.15,57.22,57.08,57.12,163926.0,53.6316,53.6973,53.5659,53.6034,163926.0
2022-02-24 11:05:00,57.12,57.22,57.1,57.19,97848.0,53.6034,53.6973,53.5847,53.6691,97848.0
2022-02-24 11:10:00,57.21,57.45,57.12,57.42,123622.0,53.6879,53.9131,53.6034,53.885,123622.0
2022-02-24 11:15:00,57.42,57.57,57.4,57.53,149992.0,53.885,54.0257,53.8662,53.9882,149992.0
2022-02-24 11:20:00,57.52,57.55,57.39,57.4,68684.0,53.9788,54.007,53.8568,53.8662,68684.0
2022-02-24 11:25:00,57.41,57.5,57.34,57.39,84938.0,53.8756,53.9601,53.8099,53.8568,84938.0
2022-02-24 11:30:00,57.38,57.43,57.31,57.37,69631.0,53.8474,53.8944,53.7818,53.8381,69631.0
2022-02-24 11:35:00,57.38,57.42,57.34,57.42,65207.0,53.8474,53.885,53.8099,53.885,65207.0
2022-02-24 11:40:00,57.41,57.41,57.2,57.2,42703.0,53.8756,53.8756,53.6785,53.6785,42703.0
2022-02-24 11:45:00,57.21,57.23,57.14,57.21,32165.0,53.6879,53.7067,53.6222,53.6879,32165.0
2022-02-24 11:50:00,57.21,57.26,57.18,57.24,35874.0,53.6879,53.7348,53.6598,53.7161,35874.0
2022-02-24 11:55:00,57.23,57.3,57.21,57.27,45143.0,53.7067,53.7724,53.6879,53.7442,45143.0
2022-02-24 12:00:00,57.27,57.3,57.22,57.25,25355.0,53.7442,53.7724,53.6973,53.7254,25355.0
2022-02-24 12:05:00,57.24,57.25,57.12,57.14,37108.0,53.7161,53.7254,53.6034,53.6222,37108.0
2022-02-24 12:10:00,57.14,57.24,57.13,57.24,125930.0,53.6222,53.7161,53.6128,53.7161,125930.0
2022-02-24 12:15:00,57.25,57.34,57.23,57.34,65203.0,53.7254,53.8099,53.7067,53.8099,65203.0
2022-02-24 12:20:00,57.34,57.34,57.25,57.27,58410.0,53.8099,53.8099,53.7254,53.7442,58410.0
2022-02-24 12:25:00,57.27,57.36,57.26,57.31,50848.0,53.7442,53.8287,53.7348,53.7818,50848.0
2022-02-24 12:30:00,57.3,57.32,57.23,57.26,73728.0,53.7724,53.7911,53.7067,53.7348,73728.0
2022-02-24 12:35:00,57.27,57.4,57.27,57.36,46359.0,53.7442,53.8662,53.7442,53.8287,46359.0
2022-02-24 12:40:00,57.36,57.36,57.28,57.31,71872.0,53.8287,53.8287,53.7536,53.7818,71872.0
2022-02-24 12:45:00,57.32,57.34,57.26,57.27,22958.0,53.7911,53.8099,53.7348,53.7442,22958.0
2022-02-24 12:50:00,57.28,57.33,57.26,57.27,38190.0,53.7536,53.8005,53.7348,53.7442,38190.0
2022-02-24 12:55:00,57.27,57.31,57.19,57.21,31683.0,53.7442,53.7818,53.6691,53.6879,31683.0
2022-02-24 13:00:00,57.21,57.22,57.09,57.11,31766.0,53.6879,53.6973,53.5753,53.5941,31766.0
2022-02-24 13:05:00,57.1,57.19,57.08,57.15,47084.0,53.5847,53.6691,53.5659,53.6316,47084.0
2022-02-24 13:10:00,57.14,57.23,57.11,57.16,38506.0,53.6222,53.7067,53.5941,53.641,38506.0
2022-02-24 13:15:00,57.17,57.22,57.14,57.2,42502.0,53.6504,53.6973,53.6222,53.6785,42502.0
2022-02-24 13:20:00,57.19,57.21,57.08,57.08,46990.0,53.6691,53.6879,53.5659,53.5659,46990.0
2022-02-24 13:25:00,57.09,57.14,57.07,57.08,37179.0,53.5753,53.6222,53.5565,53.5659,37179.0
2022-02-24 13:30:00,57.08,57.16,57.07,57.11,50377.0,53.5659,53.641,53.5565,53.5941,50377.0
2022-02-24 13:35:00,57.12,57.22,57.11,57.2,53923.0,53.6034,53.6973,53.5941,53.6785,53923.0
2022-02-24 13:40:00,57.2,57.23,57.09,57.1,36719.0,53.6785,53.7067,53.5753,53.5847,36719.0
2022-02-24 13:45:00,57.09,57.41,57.05,57.4,65853.0,53.5753,53.8756,53.5378,53.8662,65853.0
2022-02-24 13:50:00,57.41,57.53,57.41,57.45,93909.0,53.8756,53.9882,53.8756,53.9131,93909.0
2022-02-24 13:55:00,57.45,57.49,57.34,57.36,74772.0,53.9131,53.9507,53.8099,53.8287,74772.0
2022-02-24 14:00:00,57.36,57.42,57.31,57.42,44768.0,53.8287,53.885,53.7818,53.885,44768.0
2022-02-24 14:05:00,57.43,57.45,57.32,57.36,88712.0,53.8944,53.9131,53.7911,53.8287,88712.0
2022-02-24 14:10:00,57.36,57.53,57.35,57.52,61716.0,53.8287,53.9882,53.8193,53.9788,61716.0
2022-02-24 14:15:00,57.52,57.59,57.49,57.59,77728.0,53.9788,54.0445,53.9507,54.0445,77728.0
2022-02-24 14:20:00,57.59,57.59,57.5,57.52,78497.0,54.0445,54.0445,53.9601,53.9788,78497.0
2022-02-24 14:25:00,57.54,57.6,57.53,57.59,32806.0,53.9976,54.0539,53.9882,54.0445,32806.0
2022-02-24 14:30:00,57.58,57.75,57.57,57.75,67479.0,54.0351,54.1947,54.0257,54.1947,67479.0
2022-02-24 14:35:00,57.75,57.88,57.74,57.88,61527.0,54.1947,54.3167,54.1853,54.3167,61527.0
2022-02-24 14:40:00,57.88,57.88,57.72,57.73,56709.0,54.3167,54.3167,54.1665,54.1759,56709.0
2022-02-24 14:45:00,57.73,57.84,57.69,57.83,56100.0,54.1759,54.2791,54.1384,54.2697,56100.0
2022-02-24 14:50:00,57.83,57.85,57.78,57.84,63927.0,54.2697,54.2885,54.2228,54.2791,63927.0
2022-02-24 14:55:00,57.83,57.83,57.72,57.76,42688.0,54.2697,54.2697,54.1665,54.204,42688.0
2022-02-24 15:00:00,57.76,57.87,57.74,57.87,54463.0,54.204,54.3073,54.1853,54.3073,54463.0
2022-02-24 15:05:00,57.86,57.95,57.84,57.9,78865.0,54.2979,54.3824,54.2791,54.3354,78865.0
2022-02-24 15:10:00,57.89,57.89,57.82,57.87,45166.0,54.326,54.326,54.2604,54.3073,45166.0
2022-02-24 15:15:00,57.86,57.88,57.78,57.86,72936.0,54.2979,54.3167,54.2228,54.2979,72936.0
2022-02-24 15:20:00,57.86,57.98,57.81,57.84,87539.0,54.2979,54.4105,54.251,54.2791,87539.0
2022-02-24 15:25:00,57.84,57.87,57.71,57.73,85327.0,54.2791,54.3073,54.1571,54.1759,85327.0
2022-02-24 15:30:00,57.74,57.97,57.72,57.97,63119.0,54.1853,54.4011,54.1665,54.4011,63119.0
2022-02-24 15:35:00,57.97,58.0,57.93,57.94,65225.0,54.4011,54.4293,54.3636,54.373,65225.0
2022-02-24 15:40:00,57.94,57.98,57.89,57.9,78342.0,54.373,54.4105,54.326,54.3354,78342.0
2022-02-24 15:45:00,57.9,57.97,57.88,57.92,106190.0,54.3354,54.4011,54.3167,54.3542,106190.0
2022-02-24 15:50:00,57.93,58.17,57.93,58.12,190280.0,54.3636,54.5888,54.3636,54.5419,190280.0
2022-02-24 15:55:00,58.13,58.18,58.08,58.13,316185.0,54.5513,54.5982,54.5043,54.5513,316185.0
2022-02-25 09:30:00,59.32,59.65,59.22,59.53,277975.0,55.668,55.9777,55.5742,55.8651,277975.0
2022-02-25 09:35:00,59.52,59.78,59.52,59.75,122412.0,55.8557,56.0997,55.8557,56.0715,122412.0
2022-02-25 09:40:00,59.74,59.86,59.5,59.54,205442.0,56.0622,56.1748,55.8369,55.8745,205442.0
2022-02-25 09:45:00,59.54,59.92,59.49,59.88,191989.0,55.8745,56.2311,55.8275,56.1935,191989.0
2022-02-25 09:50:00,59.86,60.0,59.84,59.87,128500.0,56.1748,56.3061,56.156,56.1841,128500.0
2022-02-25 09:55:00,59.86,59.98,59.81,59.81,108184.0,56.1748,56.2874,56.1278,56.1278,108184.0
2022-02-25 10:00:00,59.8,60.15,59.8,60.09,172453.0,56.1185,56.4469,56.1185,56.3906,172453.0
2022-02-25 10:05:00,60.1,60.3,60.05,60.29,121505.0,56.4,56.5877,56.3531,56.5783,121505.0
2022-02-25 10:10:00,60.28,60.38,60.18,60.29,92390.0,56.5689,56.6628,56.4751,56.5783,92390.0
2022-02-25 10:15:00,60.28,60.28,60.18,60.25,80317.0,56.5689,56.5689,56.4751,56.5408,80317.0
2022-02-25 10:20:00,60.25,60.31,60.17,60.3,77427.0,56.5408,56.5971,56.4657,56.5877,77427.0
2022-02-25 10:25:00,60.3,60.37,60.25,60.35,51818.0,56.5877,56.6534,56.5408,56.6346,51818.0
2022-02-25 10:30:00,60.33,60.4,60.28,60.3,69881.0,56.6158,56.6815,56.5689,56.5877,69881.0
2022-02-25 10:35:00,60.3,60.43,60.27,60.42,77022.0,56.5877,56.7097,56.5595,56.7003,77022.0
2022-02-25 10:40:00,60.42,60.48,60.34,60.45,113144.0,56.7003,56.7566,56.6252,56.7284,113144.0
2022-02-25 10:45:00,60.44,60.47,60.35,60.42,89443.0,56.7191,56.7472,56.6346,56.7003,89443.0
2022-02-25 10:50:00,60.4,60.42,60.34,60.39,64938.0,56.6815,56.7003,56.6252,56.6721,64938.0
2022-02-25 10:55:00,60.37,60.5,60.36,60.45,68433.0,56.6534,56.7754,56.644,56.7284,68433.0
2022-02-25 11:00:00,60.46,60.57,60.41,60.57,124826.0,56.7378,56.8411,56.6909,56.8411,124826.0
2022-02-25 11:05:00,60.56,60.62,60.5,60.61,63369.0,56.8317,56.888,56.7754,56.8786,63369.0
2022-02-25 11:10:00,60.61,60.64,60.56,60.6,65863.0,56.8786,56.9067,56.8317,56.8692,65863.0
2022-02-25 11:15:00,60.6,60.66,60.58,60.61,69319.0,56.8692,56.9255,56.8504,56.8786,69319.0
2022-02-25 11:20:00,60.61,60.62,60.56,60.58,47113.0,56.8786,56.888,56.8317,56.8504,47113.0
2022-02-25 11:25:00,60.56,60.56,60.44,60.52,54887.0,56.8317,56.8317,56.7191,56.7941,54887.0
2022-02-25 11:30:00,60.52,60.53,60.35,60.35,89293.0,56.7941,56.8035,56.6346,56.6346,89293.0
2022-02-25 11:35:00,60.35,60.37,60.19,60.2,60224.0,56.6346,56.6534,56.4844,56.4938,60224.0
2022-02-25 11:40:00,60.2,60.28,60.2,60.23,56022.0,56.4938,56.5689,56.4938,56.522,56022.0
2022-02-25 11:45:00,60.23,60.28,60.2,60.27,21712.0,56.522,56.5689,56.4938,56.5595,21712.0
2022-02-25 11:50:00,60.27,60.28,60.2,60.28,23396.0,56.5595,56.5689,56.4938,56.5689,23396.0
2022-02-25 11:55:00,60.28,60.35,60.27,60.33,27502.0,56.5689,56.6346,56.5595,56.6158,27502.0
2022-02-25 12:00:00,60.33,60.37,60.28,60.28,38611.0,56.6158,56.6534,56.5689,56.5689,38611.0
2022-02-25 12:05:00,60.29,60.29,60.23,60.23,11972.0,56.5783,56.5783,56.522,56.522,11972.0
2022-02-25 12:10:00,60.23,60.25,60.2,60.23,23071.0,56.522,56.5408,56.4938,56.522,23071.0
2022-02-25 12:15:00,60.24,60.32,60.23,60.32,18531.0,56.5314,56.6064,56.522,56.6064,18531.0
2022-02-25 12:20:00,60.32,60.35,60.3,60.35,13375.0,56.6064,56.6346,56.5877,56.6346,13375.0
2022-02-25 12:25:00,60.35,60.39,60.35,60.37,13548.0,56.6346,56.6721,56.6346,56.6534,13548.0
2022-02-25 12:30:00,60.37,60.42,60.37,60.39,21361.0,56.6534,56.7003,56.6534,56.6721,21361.0
2022-02-25 12:35:00,60.38,60.39,60.35,60.37,15772.0,56.6628,56.6721,56.6346,56.6534,15772.0
2022-02-25 12:40:00,60.37,60.43,60.36,60.41,21196.0,56.6534,56.7097,56.644,56.6909,21196.0
2022-02-25 12:45:00,60.4,60.41,60.36,60.36,23020.0,56.6815,56.6909,56.644,56.644,23020.0
2022-02-25 12:50:00,60.35,60.36,60.31,60.32,28767.0,56.6346,56.644,56.5971,56.6064,28767.0
2022-02-25 12:55:00,60.32,60.35,60.29,60.35,35443.0,56.6064,56.6346,56.5783,56.6346,35443.0
2022-02-25 13:00:00,60.34,60.38,60.33,60.37,21659.0,56.6252,56.6628,56.6158,56.6534,21659.0
2022-02-25 13:05:00,60.37,60.4,60.32,60.36,31155.0,56.6534,56.6815,56.6064,56.644,31155.0
2022-02-25 13:10:00,60.36,60.36,60.28,60.35,27486.0,56.644,56.644,56.5689,56.6346,27486.0
2022-02-25 13:15:00,60.36,60.43,60.34,60.42,23380.0,56.644,56.7097,56.6252,56.7003,23380.0
2022-02-25 13:20:00,60.42,60.43,60.39,60.41,15778.0,56.7003,56.7097,56.6721,56.6909,15778.0
2022-02-25 13:25:00,60.41,60.47,60.4,60.44,30262.0,56.6909,56.7472,56.6815,56.7191,30262.0
2022-02-25 13:30:00,60.44,60.49,60.42,60.47,40982.0,56.7191,56.766,56.7003,56.7472,40982.0
2022-02-25 13:35:00,60.47,60.49,60.43,60.47,35187.0,56.7472,56.766,56.7097,56.7472,35187.0
2022-02-25 13:40:00,60.47,60.6,60.46,60.6,18051.0,56.7472,56.8692,56.7378,56.8692,18051.0
2022-02-25 13:45:00,60.6,60.61,60.57,60.61,15395.0,56.8692,56.8786,56.8411,56.8786,15395.0
2022-02-25 13:50:00,60.61,60.64,60.59,60.6,28034.0,56.8786,56.9067,56.8598,56.8692,28034.0
2022-02-25 13:55:00,60.6,60.6,60.51,60.55,32478.0,56.8692,56.8692,56.7847,56.8223,32478.0
2022-02-25 14:00:00,60.54,60.58,60.48,60.56,26969.0,56.8129,56.8504,56.7566,56.8317,26969.0
2022-02-25 14:05:00,60.55,60.59,60.54,60.58,26606.0,56.8223,56.8598,56.8129,56.8504,26606.0
2022-02-25 14:10:00,60.58,60.6,60.53,60.55,35053.0,56.8504,56.8692,56.8035,56.8223,35053.0
2022-02-25 14:15:00,60.55,60.59,60.54,60.58,17513.0,56.8223,56.8598,56.8129,56.8504,17513.0
2022-02-25 14:20:00,60.57,60.65,60.57,60.64,31580.0,56.8411,56.9161,56.8411,56.9067,31580.0
2022-02-25 14:25:00,60.64,60.64,60.58,60.58,23140.0,56.9067,56.9067,56.8504,56.8504,23140.0
2022-02-25 14:30:00,60.59,60.61,60.48,60.52,54514.0,56.8598,56.8786,56.7566,56.7941,54514.0
2022-02-25 14:35:00,60.52,60.55,60.49,60.5,33221.0,56.7941,56.8223,56.766,56.7754,33221.0
2022-02-25 14:40:00,60.49,60.5,60.42,60.47,20649.0,56.766,56.7754,56.7003,56.7472,20649.0
2022-02-25 14:45:00,60.46,60.48,60.44,60.44,27930.0,56.7378,56.7566,56.7191,56.7191,27930.0
2022-02-25 14:50:00,60.44,60.45,60.35,60.44,42486.0,56.7191,56.7284,56.6346,56.7191,42486.0
2022-02-25 14:55:00,60.44,60.51,60.44,60.48,42397.0,56.7191,56.7847,56.7191,56.7566,42397.0
2022-02-25 15:00:00,60.48,60.49,60.44,60.47,45998.0,56.7566,56.766,56.7191,56.7472,45998.0
2022-02-25 15:05:00,60.47,60.5,60.46,60.49,44301.0,56.7472,56.7754,56.7378,56.766,44301.0
2022-02-25 15:10:00,60.5,60.52,60.44,60.5,58107.0,56.7754,56.7941,56.7191,56.7754,58107.0
2022-02-25 15:15:00,60.5,60.56,60.49,60.51,39826.0,56.7754,56.8317,56.766,56.7847,39826.0
2022-02-25 15:20:00,60.52,60.57,60.5,60.54,56604.0,56.7941,56.8411,56.7754,56.8129,56604.0
2022-02-25 15:25:00,60.55,60.55,60.46,60.47,53007.0,56.8223,56.8223,56.7378,56.7472,53007.0
2022-02-25 15:30:00,60.48,60.51,60.42,60.42,61423.0,56.7566,56.7847,56.7003,56.7003,61423.0
2022-02-25 15:35:00,60.41,60.41,60.35,60.39,58633.0,56.6909,56.6909,56.6346,56.6721,58633.0
2022-02-25 15:40:00,60.39,60.54,60.38,60.49,110695.0,56.6721,56.8129,56.6628,56.766,110695.0
2022-02-25 15:45:00,60.48,60.53,60.43,60.44,158643.0,56.7566,56.8035,56.7097,56.7191,158643.0
2022-02-25 15:50:00,60.44,60.54,60.44,60.51,188511.0,56.7191,56.8129,56.7191,56.7847,188511.0
2022-02-25 15:55:00,60.51,60.62,60.5,60.6,396422.0,56.7847,56.888,56.7754,56.8692,396422.0
2022-02-28 09:30:00,60.82,60.82,60.23,60.36,329251.0,57.0757,57.0757,56.522,56.644,329251.0
2022-02-28 09:35:00,60.36,60.66,60.36,60.65,90161.0,56.644,56.9255,56.644,56.9161,90161.0
2022-02-28 09:40:00,60.65,61.0,60.65,60.83,127119.0,56.9161,57.2446,56.9161,57.085,127119.0
2022-02-28 09:45:00,60.82,60.86,60.64,60.72,125765.0,57.0757,57.1132,56.9067,56.9818,125765.0
2022-02-28 09:50:00,60.71,60.78,60.53,60.54,56807.0,56.9724,57.0381,56.8035,56.8129,56807.0
2022-02-28 09:55:00,60.53,60.54,60.37,60.43,131270.0,56.8035,56.8129,56.6534,56.7097,131270.0
2022-02-28 10:00:00,60.43,60.46,60.36,60.4,57042.0,56.7097,56.7378,56.644,56.6815,57042.0
2022-02-28 10:05:00,60.41,60.49,60.39,60.46,133140.0,56.6909,56.766,56.6721,56.7378,133140.0
2022-02-28 10:10:00,60.45,60.52,60.38,60.41,54085.0,56.7284,56.7941,56.6628,56.6909,54085.0
2022-02-28 10:15:00,60.43,60.44,60.25,60.25,95045.0,56.7097,56.7191,56.5408,56.5408,95045.0
2022-02-28 10:20:00,60.27,60.36,60.24,60.33,54320.0,56.5595,56.644,56.5314,56.6158,54320.0
2022-02-28 10:25:00,60.33,60.34,60.2,60.21,53600.0,56.6158,56.6252,56.4938,56.5032,53600.0
2022-02-28 10:30:00,60.2,60.25,60.11,60.18,61552.0,56.4938,56.5408,56.4094,56.4751,61552.0
2022-02-28 10:35:00,60.18,60.41,60.18,60.37,88632.0,56.4751,56.6909,56.4751,56.6534,88632.0
2022-02-28 10:40:00,60.37,60.48,60.37,60.46,73932.0,56.6534,56.7566,56.6534,56.7378,73932.0
2022-02-28 10:45:00,60.46,60.52,60.39,60.4,61399.0,56.7378,56.7941,56.6721,56.6815,61399.0
2022-02-28 10:50:00,60.4,60.43,60.36,60.41,33400.0,56.6815,56.7097,56.644,56.6909,33400.0
2022-02-28 10:55:00,60.42,60.55,60.41,60.55,49221.0,56.7003,56.8223,56.6909,56.8223,49221.0
2022-02-28 11:00:00,60.55,60.63,60.52,60.57,64694.0,56.8223,56.8974,56.7941,56.8411,64694.0
2022-02-28 11:05:00,60.57,60.61,60.54,60.59,52220.0,56.8411,56.8786,56.8129,56.8598,52220.0
2022-02-28 11:10:00,60.6,60.66,60.55,60.63,57623.0,56.8692,56.9255,56.8223,56.8974,57623.0
2022-02-28 11:15:00,60.63,60.77,60.63,60.72,110192.0,56.8974,57.0287,56.8974,56.9818,110192.0
2022-02-28 11:20:00,60.72,60.77,60.67,60.7,65303.0,56.9818,57.0287,56.9349,56.963,65303.0
2022-02-28 11:25:00,60.69,60.81,60.67,60.71,67660.0,56.9537,57.0663,56.9349,56.9724,67660.0
2022-02-28 11:30:00,60.71,61.02,60.7,60.74,310522.0,56.9724,57.2633,56.963,57.0006,310522.0
2022-02-28 11:35:00,60.75,60.79,60.66,60.67,44445.0,57.01,57.0475,56.9255,56.9349,44445.0
2022-02-28 11:40:00,60.67,60.68,60.59,60.67,29613.0,56.9349,56.9443,56.8598,56.9349,29613.0
2022-02-28 11:45:00,60.68,60.68,60.56,60.58,35321.0,56.9443,56.9443,56.8317,56.8504,35321.0
2022-02-28 11:50:00,60.58,60.68,60.58,60.68,24611.0,56.8504,56.9443,56.8504,56.9443,24611.0
2022-02-28 11:55:00,60.68,60.75,60.67,60.72,21315.0,56.9443,57.01,56.9349,56.9818,21315.0
2022-02-28 12:00:00,60.73,60.82,60.73,60.81,16022.0,56.9912,57.0757,56.9912,57.0663,16022.0
2022-02-28 12:05:00,60.82,60.84,60.73,60.76,36726.0,57.0757,57.0944,56.9912,57.0194,36726.0
2022-02-28 12:10:00,60.75,60.79,60.74,60.76,88292.0,57.01,57.0475,57.0006,57.0194,88292.0
2022-02-28 12:15:00,60.76,60.82,60.72,60.82,78706.0,57.0194,57.0757,56.9818,57.0757,78706.0
2022-02-28 12:20:00,60.82,60.85,60.74,60.77,46857.0,57.0757,57.1038,57.0006,57.0287,46857.0
2022-02-28 12:25:00,60.78,60.87,60.78,60.85,26707.0,57.0381,57.1226,57.0381,57.1038,26707.0
2022-02-28 12:30:00,60.85,60.88,60.77,60.77,38286.0,57.1038,57.132,57.0287,57.0287,38286.0
2022-02-28 12:35:00,60.78,60.8,60.75,60.76,23830.0,57.0381,57.0569,57.01,57.0194,23830.0
2022-02-28 12:40:00,60.76,60.78,60.64,60.68,36188.0,57.0194,57.0381,56.9067,56.9443,36188.0
2022-02-28 12:45:00,60.68,60.74,60.67,60.73,36968.0,56.9443,57.0006,56.9349,56.9912,36968.0
2022-02-28 12:50:00,60.72,60.79,60.71,60.75,53859.0,56.9818,57.0475,56.9724,57.01,53859.0
2022-02-28 12:55:00,60.74,60.77,60.7,60.77,32144.0,57.0006,57.0287,56.963,57.0287,32144.0
2022-02-28 13:00:00,60.77,60.89,60.76,60.88,29380.0,57.0287,57.1414,57.0194,57.132,29380.0
2022-02-28 13:05:00,60.89,60.95,60.88,60.92,34377.0,57.1414,57.1977,57.132,57.1695,34377.0
2022-02-28 13:10:00,60.93,60.98,60.92,60.95,36377.0,57.1789,57.2258,57.1695,57.1977,36377.0
2022-02-28 13:15:00,60.95,60.96,60.87,60.89,94326.0,57.1977,57.207,57.1226,57.1414,94326.0
2022-02-28 13:20:00,60.89,60.9,60.76,60.79,33854.0,57.1414,57.1507,57.0194,57.0475,33854.0
2022-02-28 13:25:00,60.8,60.92,60.8,60.89,27982.0,57.0569,57.1695,57.0569,57.1414,27982.0
2022-02-28 13:30:00,60.88,60.89,60.78,60.81,38143.0,57.132,57.1414,57.0381,57.0663,38143.0
2022-02-28 13:35:00,60.81,60.84,60.76,60.79,178619.0,57.0663,57.0944,57.0194,57.0475,178619.0
2022-02-28 13:40:00,60.78,60.84,60.78,60.78,20105.0,57.0381,57.0944,57.0381,57.0381,20105.0
2022-02-28 13:45:00,60.77,60.81,60.74,60.81,38656.0,57.0287,57.0663,57.0006,57.0663,38656.0
2022-02-28 13:50:00,60.81,60.96,60.81,60.9,39133.0,57.0663,57.207,57.0663,57.1507,39133.0
2022-02-28 13:55:00,60.9,60.92,60.86,60.9,24321.0,57.1507,57.1695,57.1132,57.1507,24321.0
2022-02-28 14:00:00,60.89,60.93,60.7,60.71,57971.0,57.1414,57.1789,56.963,56.9724,57971.0
2022-02-28 14:05:00,60.7,60.74,60.63,60.64,64403.0,56.963,57.0006,56.8974,56.9067,64403.0
2022-02-28 14:10:00,60.64,60.64,60.54,60.62,30125.0,56.9067,56.9067,56.8129,56.888,30125.0
2022-02-28 14:15:00,60.62,60.67,60.58,60.62,84012.0,56.888,56.9349,56.8504,56.888,84012.0
2022-02-28 14:20:00,60.62,60.66,60.59,60.61,51137.0,56.888,56.9255,56.8598,56.8786,51137.0
2022-02-28 14:25:00,60.61,60.65,60.57,60.61,47572.0,56.8786,56.9161,56.8411,56.8786,47572.0
2022-02-28 14:30:00,60.61,60.66,60.58,60.64,37835.0,56.8786,56.9255,56.8504,56.9067,37835.0
2022-02-28 14:35:00,60.64,60.71,60.57,60.58,99741.0,56.9067,56.9724,56.8411,56.8504,99741.0
2022-02-28 14:40:00,60.58,60.67,60.53,60.65,27381.0,56.8504,56.9349,56.8035,56.9161,27381.0
2022-02-28 14:45:00,60.65,60.65,60.53,60.57,33176.0,56.9161,56.9161,56.8035,56.8411,33176.0
2022-02-28 14:50:00,60.57,60.64,60.55,60.64,37343.0,56.8411,56.9067,56.8223,56.9067,37343.0
2022-02-28 14:55:00,60.64,60.73,60.64,60.7,36276.0,56.9067,56.9912,56.9067,56.963,36276.0
2022-02-28 15:00:00,60.69,60.71,60.63,60.64,37747.0,56.9537,56.9724,56.8974,56.9067,37747.0
2022-02-28 15:05:00,60.63,60.67,60.56,60.62,61259.0,56.8974,56.9349,56.8317,56.888,61259.0
2022-02-28 15:10:00,60.61,60.66,60.59,60.63,43648.0,56.8786,56.9255,56.8598,56.8974,43648.0
2022-02-28 15:15:00,60.63,60.65,60.6,60.64,43221.0,56.8974,56.9161,56.8692,56.9067,43221.0
2022-02-28 15:20:00,60.63,60.74,60.63,60.7,45053.0,56.8974,57.0006,56.8974,56.963,45053.0
2022-02-28 15:25:00,60.7,60.73,60.64,60.67,61879.0,56.963,56.9912,56.9067,56.9349,61879.0
2022-02-28 15:30:00,60.67,60.67,60.56,60.57,55531.0,56.9349,56.9349,56.8317,56.8411,55531.0
2022-02-28 15:35:00,60.57,60.62,60.54,60.62,87787.0,56.8411,56.888,56.8129,56.888,87787.0
2022-02-28 15:40:00,60.62,60.77,60.62,60.75,83943.0,56.888,57.0287,56.888,57.01,83943.0
2022-02-28 15:45:00,60.74,60.86,60.74,60.8,141761.0,57.0006,57.1132,57.0006,57.0569,141761.0
2022-02-28 15:50:00,60.8,60.88,60.79,60.82,304159.0,57.0569,57.132,57.0475,57.0757,304159.0
2022-02-28 15:55:00,60.82,60.92,60.82,60.84,527006.0,57.0757,57.1695,57.0757,57.0944,527006.0
2022-03-01 09:30:00,62.28,62.55,62.14,62.52,554378.0,58.4458,58.6992,58.3144,58.671,554378.0
2022-03-01 09:35:00,62.52,62.64,62.36,62.44,174201.0,58.671,58.7836,58.5209,58.5959,174201.0
2022-03-01 09:40:00,62.44,62.48,62.23,62.3,111142.0,58.5959,58.6335,58.3989,58.4645,111142.0
2022-03-01 09:45:00,62.3,62.33,62.15,62.28,210078.0,58.4645,58.4927,58.3238,58.4458,210078.0
2022-03-01 09:50:00,62.29,62.31,62.07,62.2,170318.0,58.4552,58.4739,58.2487,58.3707,170318.0
2022-03-01 09:55:00,62.19,62.37,62.04,62.07,173761.0,58.3613,58.5302,58.2206,58.2487,173761.0
2022-03-01 10:00:00,62.08,62.23,62.04,62.2,142047.0,58.2581,58.3989,58.2206,58.3707,142047.0
2022-03-01 10:05:00,62.19,62.21,61.91,61.93,119969.0,58.3613,58.3801,58.0986,58.1173,119969.0
2022-03-01 10:10:00,61.92,61.94,61.72,61.81,79858.0,58.1079,58.1267,57.9203,58.0047,79858.0
2022-03-01 10:15:00,61.81,61.98,61.79,61.91,87632.0,58.0047,58.1642,57.9859,58.0986,87632.0
2022-03-01 10:20:00,61.92,61.93,61.79,61.82,131152.0,58.1079,58.1173,57.9859,58.0141,131152.0
2022-03-01 10:25:00,61.82,61.87,61.75,61.85,78233.0,58.0141,58.061,57.9484,58.0423,78233.0
2022-03-01 10:30:00,61.86,62.08,61.83,61.97,176008.0,58.0516,58.2581,58.0235,58.1549,176008.0
2022-03-01 10:35:00,61.98,62.03,61.9,61.93,83535.0,58.1642,58.2112,58.0892,58.1173,83535.0
2022-03-01 10:40:00,61.92,61.92,61.68,61.69,82178.0,58.1079,58.1079,57.8827,57.8921,82178.0
2022-03-01 10:45:00,61.68,61.73,61.63,61.64,65123.0,57.8827,57.9296,57.8358,57.8452,65123.0
2022-03-01 10:50:00,61.65,61.68,61.51,61.51,60870.0,57.8546,57.8827,57.7232,57.7232,60870.0
2022-03-01 10:55:00,61.52,61.61,61.49,61.57,72662.0,57.7326,57.817,57.7044,57.7795,72662.0
2022-03-01 11:00:00,61.55,61.62,61.53,61.55,74941.0,57.7607,57.8264,57.742,57.7607,74941.0
2022-03-01 11:05:00,61.56,61.57,61.39,61.43,71505.0,57.7701,57.7795,57.6106,57.6481,71505.0
2022-03-01 11:10:00,61.44,61.53,61.43,61.53,54580.0,57.6575,57.742,57.6481,57.742,54580.0
2022-03-01 11:15:00,61.54,61.56,61.48,61.48,50631.0,57.7513,57.7701,57.695,57.695,50631.0
2022-03-01 11:20:00,61.48,61.53,61.47,61.5,71794.0,57.695,57.742,57.6856,57.7138,71794.0
2022-03-01 11:25:00,61.5,61.51,61.3,61.34,85092.0,57.7138,57.7232,57.5261,57.5636,85092.0
2022-03-01 11:30:00,61.34,61.46,61.24,61.44,219482.0,57.5636,57.6763,57.4698,57.6575,219482.0
2022-03-01 11:35:00,61.45,61.45,61.27,61.31,91324.0,57.6669,57.6669,57.498,57.5355,91324.0
2022-03-01 11:40:00,61.32,61.34,61.26,61.28,23728.0,57.5449,57.5636,57.4886,57.5073,23728.0
2022-03-01 11:45:00,61.28,61.28,61.05,61.06,43381.0,57.5073,57.5073,57.2915,57.3009,43381.0
2022-03-01 11:50:00,61.07,61.13,61.05,61.07,31460.0,57.3103,57.3666,57.2915,57.3103,31460.0
2022-03-01 11:55:00,61.07,61.07,60.9,60.98,80728.0,57.3103,57.3103,57.1507,57.2258,80728.0
2022-03-01 12:00:00,60.97,61.05,60.94,60.96,24936.0,57.2164,57.2915,57.1883,57.207,24936.0
2022-03-01 12:05:00,60.96,61.04,60.92,60.97,25286.0,57.207,57.2821,57.1695,57.2164,25286.0
2022-03-01 12:10:00,60.97,60.99,60.9,60.98,42260.0,57.2164,57.2352,57.1507,57.2258,42260.0
2022-03-01 12:15:00,60.98,61.04,60.93,61.0,53168.0,57.2258,57.2821,57.1789,57.2446,53168.0
2022-03-01 12:20:00,61.0,61.0,60.9,60.96,59902.0,57.2446,57.2446,57.1507,57.207,59902.0
2022-03-01 12:25:00,60.94,61.03,60.93,61.03,28445.0,57.1883,57.2727,57.1789,57.2727,28445.0
2022-03-01 12:30:00,61.03,61.21,61.02,61.19,51952.0,57.2727,57.4417,57.2633,57.4229,51952.0
2022-03-01 12:35:00,61.2,61.23,61.15,61.16,38299.0,57.4323,57.4604,57.3853,57.3947,38299.0
2022-03-01 12:40:00,61.17,61.32,61.17,61.31,36163.0,57.4041,57.5449,57.4041,57.5355,36163.0
2022-03-01 12:45:00,61.3,61.38,61.27,61.3,80087.0,57.5261,57.6012,57.498,57.5261,80087.0
2022-03-01 12:50:00,61.29,61.3,61.27,61.28,40638.0,57.5167,57.5261,57.498,57.5073,40638.0
2022-03-01 12:55:00,61.28,61.3,61.24,61.29,32012.0,57.5073,57.5261,57.4698,57.5167,32012.0
2022-03-01 13:00:00,61.28,61.35,61.28,61.34,42001.0,57.5073,57.573,57.5073,57.5636,42001.0
2022-03-01 13:05:00,61.34,61.4,61.31,61.4,46969.0,57.5636,57.62,57.5355,57.62,46969.0
2022-03-01 13:10:00,61.4,61.4,61.25,61.3,39307.0,57.62,57.62,57.4792,57.5261,39307.0
2022-03-01 13:15:00,61.3,61.36,61.29,61.32,46462.0,57.5261,57.5824,57.5167,57.5449,46462.0
2022-03-01 13:20:00,61.32,61.35,61.26,61.26,64567.0,57.5449,57.573,57.4886,57.4886,64567.0
2022-03-01 13:25:00,61.26,61.26,61.18,61.19,77505.0,57.4886,57.4886,57.4135,57.4229,77505.0
2022-03-01 13:30:00,61.19,61.24,61.17,61.19,45322.0,57.4229,57.4698,57.4041,57.4229,45322.0
2022-03-01 13:35:00,61.2,61.31,61.16,61.3,32781.0,57.4323,57.5355,57.3947,57.5261,32781.0
2022-03-01 13:40:00,61.3,61.34,61.25,61.28,62989.0,57.5261,57.5636,57.4792,57.5073,62989.0
2022-03-01 13:45:00,61.28,61.36,61.22,61.24,58760.0,57.5073,57.5824,57.451,57.4698,58760.0
2022-03-01 13:50:00,61.25,61.29,61.21,61.23,31676.0,57.4792,57.5167,57.4417,57.4604,31676.0
2022-03-01 13:55:00,61.23,61.24,61.18,61.19,45765.0,57.4604,57.4698,57.4135,57.4229,45765.0
2022-03-01 14:00:00,61.2,61.21,61.09,61.14,35348.0,57.4323,57.4417,57.329,57.376,35348.0
2022-03-01 14:05:00,61.13,61.16,61.02,61.04,92713.0,57.3666,57.3947,57.2633,57.2821,92713.0
2022-03-01 14:10:00,61.05,61.08,60.97,61.08,53353.0,57.2915,57.3197,57.2164,57.3197,53353.0
2022-03-01 14:15:00,61.09,61.12,61.01,61.1,45864.0,57.329,57.3572,57.254,57.3384,45864.0
2022-03-01 14:20:00,61.11,61.21,61.06,61.2,36355.0,57.3478,57.4417,57.3009,57.4323,36355.0
2022-03-01 14:25:00,61.2,61.23,61.19,61.23,27166.0,57.4323,57.4604,57.4229,57.4604,27166.0
2022-03-01 14:30:00,61.22,61.23,61.16,61.18,38020.0,57.451,57.4604,57.3947,57.4135,38020.0
2022-03-01 14:35:00,61.18,61.26,61.17,61.25,42504.0,57.4135,57.4886,57.4041,57.4792,42504.0
2022-03-01 14:40:00,61.24,61.27,61.21,61.23,22524.0,57.4698,57.498,57.4417,57.4604,22524.0
2022-03-01 14:45:00,61.23,61.23,61.14,61.18,36131.0,57.4604,57.4604,57.376,57.4135,36131.0
2022-03-01 14:50:00,61.17,61.18,61.13,61.15,67625.0,57.4041,57.4135,57.3666,57.3853,67625.0
2022-03-01 14:55:00,61.14,61.19,61.14,61.18,38609.0,57.376,57.4229,57.376,57.4135,38609.0
2022-03-01 15:00:00,61.18,61.29,61.18,61.28,89084.0,57.4135,57.5167,57.4135,57.5073,89084.0
2022-03-01 15:05:00,61.29,61.37,61.24,61.27,61681.0,57.5167,57.5918,57.4698,57.498,61681.0
2022-03-01 15:10:00,61.27,61.27,61.19,61.2,29714.0,57.498,57.498,57.4229,57.4323,29714.0
2022-03-01 15:15:00,61.21,61.23,61.15,61.16,72594.0,57.4417,57.4604,57.3853,57.3947,72594.0
2022-03-01 15:20:00,61.17,61.19,61.14,61.19,59872.0,57.4041,57.4229,57.376,57.4229,59872.0
2022-03-01 15:25:00,61.18,61.21,61.16,61.18,84321.0,57.4135,57.4417,57.3947,57.4135,84321.0
2022-03-01 15:30:00,61.17,61.28,61.11,61.24,123066.0,57.4041,57.5073,57.3478,57.4698,123066.0
2022-03-01 15:35:00,61.24,61.27,61.19,61.23,74694.0,57.4698,57.498,57.4229,57.4604,74694.0
2022-03-01 15:40:00,61.22,61.3,61.21,61.26,141528.0,57.451,57.5261,57.4417,57.4886,141528.0
2022-03-01 15:45:00,61.25,61.27,61.22,61.23,228140.0,57.4792,57.498,57.451,57.4604,228140.0
2022-03-01 15:50:00,61.22,61.32,61.19,61.31,234836.0,57.451,57.5449,57.4229,57.5355,234836.0
2022-03-01 15:55:00,61.3,61.39,61.27,61.33,169990.0,57.5261,57.6106,57.498,57.5543,169990.0
2022-03-02 09:30:00,61.91,61.92,61.49,61.74,262333.0,58.0986,58.1079,57.7044,57.939,262333.0
2022-03-02 09:35:00,61.75,61.83,61.68,61.83,89583.0,57.9484,58.0235,57.8827,58.0235,89583.0
2022-03-02 09:40:00,61.83,61.98,61.82,61.82,93201.0,58.0235,58.1642,58.0141,58.0141,93201.0
2022-03-02 09:45:00,61.83,61.85,61.58,61.81,98684.0,58.0235,58.0423,57.7889,58.0047,98684.0
2022-03-02 09:50:00,61.81,62.05,61.81,61.97,93356.0,58.0047,58.2299,58.0047,58.1549,93356.0
2022-03-02 09:55:00,61.97,61.99,61.82,61.87,115084.0,58.1549,58.1736,58.0141,58.061,115084.0
2022-03-02 10:00:00,61.87,62.09,61.8,62.09,79379.0,58.061,58.2675,57.9953,58.2675,79379.0
2022-03-02 10:05:00,62.08,62.08,61.91,61.96,76163.0,58.2581,58.2581,58.0986,58.1455,76163.0
2022-03-02 10:10:00,61.97,62.04,61.91,62.0,85247.0,58.1549,58.2206,58.0986,58.183,85247.0
2022-03-02 10:15:00,61.99,62.08,61.98,62.02,57986.0,58.1736,58.2581,58.1642,58.2018,57986.0
2022-03-02 10:20:00,62.03,62.09,62.01,62.07,48337.0,58.2112,58.2675,58.1924,58.2487,48337.0
2022-03-02 10:25:00,62.07,62.32,62.04,62.27,94722.0,58.2487,58.4833,58.2206,58.4364,94722.0
2022-03-02 10:30:00,62.25,62.28,62.09,62.17,124816.0,58.4176,58.4458,58.2675,58.3426,124816.0
2022-03-02 10:35:00,62.16,62.27,62.12,62.25,65479.0,58.3332,58.4364,58.2956,58.4176,65479.0
2022-03-02 10:40:00,62.25,62.26,62.11,62.15,136423.0,58.4176,58.427,58.2862,58.3238,136423.0
2022-03-02 10:45:00,62.15,62.32,62.14,62.27,81027.0,58.3238,58.4833,58.3144,58.4364,81027.0
2022-03-02 10:50:00,62.29,62.3,62.18,62.2,97367.0,58.4552,58.4645,58.3519,58.3707,97367.0
2022-03-02 10:55:00,62.21,62.23,62.18,62.2,112834.0,58.3801,58.3989,58.3519,58.3707,112834.0
2022-03-02 11:00:00,62.2,62.28,62.07,62.24,149770.0,58.3707,58.4458,58.2487,58.4082,149770.0
2022-03-02 11:05:00,62.27,62.27,62.17,62.19,92457.0,58.4364,58.4364,58.3426,58.3613,92457.0
2022-03-02 11:10:00,62.19,62.33,62.15,62.29,169585.0,58.3613,58.4927,58.3238,58.4552,169585.0
2022-03-02 11:15:00,62.3,62.32,62.21,62.25,119552.0,58.4645,58.4833,58.3801,58.4176,119552.0
2022-03-02 11:20:00,62.25,62.33,62.23,62.33,71830.0,58.4176,58.4927,58.3989,58.4927,71830.0
2022-03-02 11:25:00,62.33,62.39,62.25,62.27,49830.0,58.4927,58.549,58.4176,58.4364,49830.0
2022-03-02 11:30:00,62.27,62.49,62.26,62.26,109965.0,58.4364,58.6428,58.427,58.427,109965.0
2022-03-02 11:35:00,62.25,62.3,62.19,62.22,54983.0,58.4176,58.4645,58.3613,58.3895,54983.0
2022-03-02 11:40:00,62.21,62.21,61.96,61.96,29983.0,58.3801,58.3801,58.1455,58.1455,29983.0
2022-03-02 11:45:00,61.97,62.17,61.97,62.12,68276.0,58.1549,58.3426,58.1549,58.2956,68276.0
2022-03-02 11:50:00,62.13,62.17,62.1,62.13,28367.0,58.305,58.3426,58.2769,58.305,28367.0
2022-03-02 11:55:00,62.14,62.17,62.05,62.05,81398.0,58.3144,58.3426,58.2299,58.2299,81398.0
2022-03-02 12:00:00,62.04,62.04,61.98,61.98,20791.0,58.2206,58.2206,58.1642,58.1642,20791.0
2022-03-02 12:05:00,61.98,62.08,61.91,62.07,47860.0,58.1642,58.2581,58.0986,58.2487,47860.0
2022-03-02 12:10:00,62.06,62.11,62.01,62.05,72021.0,58.2393,58.2862,58.1924,58.2299,72021.0
2022-03-02 12:15:00,62.06,62.09,62.04,62.05,48607.0,58.2393,58.2675,58.2206,58.2299,48607.0
2022-03-02 12:20:00,62.05,62.07,62.01,62.04,30849.0,58.2299,58.2487,58.1924,58.2206,30849.0
2022-03-02 12:25:00,62.04,62.06,61.99,62.02,33223.0,58.2206,58.2393,58.1736,58.2018,33223.0
2022-03-02 12:30:00,62.02,62.08,61.99,62.07,25569.0,58.2018,58.2581,58.1736,58.2487,25569.0
2022-03-02 12:35:00,62.07,62.15,62.07,62.15,41594.0,58.2487,58.3238,58.2487,58.3238,41594.0
2022-03-02 12:40:00,62.14,62.21,62.14,62.16,29884.0,58.3144,58.3801,58.3144,58.3332,29884.0
2022-03-02 12:45:00,62.16,62.17,62.11,62.16,26771.0,58.3332,58.3426,58.2862,58.3332,26771.0
2022-03-02 12:50:00,62.15,62.2,62.09,62.19,35599.0,58.3238,58.3707,58.2675,58.3613,35599.0
2022-03-02 12:55:00,62.2,62.2,62.11,62.17,44460.0,58.3707,58.3707,58.2862,58.3426,44460.0
2022-03-02 13:00:00,62.19,62.25,62.19,62.24,23991.0,58.3613,58.4176,58.3613,58.4082,23991.0
2022-03-02 13:05:00,62.23,62.29,62.23,62.26,16079.0,58.3989,58.4552,58.3989,58.427,16079.0
2022-03-02 13:10:00,62.26,62.3,62.21,62.24,24095.0,58.427,58.4645,58.3801,58.4082,24095.0
2022-03-02 13:15:00,62.23,62.26,62.22,62.25,18989.0,58.3989,58.427,58.3895,58.4176,18989.0
2022-03-02 13:20:00,62.26,62.28,62.18,62.2,27401.0,58.427,58.4458,58.3519,58.3707,27401.0
2022-03-02 13:25:00,62.19,62.21,62.17,62.19,25985.0,58.3613,58.3801,58.3426,58.3613,25985.0
2022-03-02 13:30:00,62.18,62.27,62.16,62.25,21071.0,58.3519,58.4364,58.3332,58.4176,21071.0
2022-03-02 13:35:00,62.25,62.26,62.19,62.25,30190.0,58.4176,58.427,58.3613,58.4176,30190.0
2022-03-02 13:40:00,62.24,62.34,62.23,62.34,75209.0,58.4082,58.5021,58.3989,58.5021,75209.0
2022-03-02 13:45:00,62.34,62.37,62.29,62.35,56409.0,58.5021,58.5302,58.4552,58.5115,56409.0
2022-03-02 13:50:00,62.36,62.41,62.34,62.41,42607.0,58.5209,58.5678,58.5021,58.5678,42607.0
2022-03-02 13:55:00,62.4,62.45,62.39,62.4,55862.0,58.5584,58.6053,58.549,58.5584,55862.0
2022-03-02 14:00:00,62.41,62.42,62.36,62.4,16372.0,58.5678,58.5772,58.5209,58.5584,16372.0
2022-03-02 14:05:00,62.39,62.4,62.29,62.3,31755.0,58.549,58.5584,58.4552,58.4645,31755.0
2022-03-02 14:10:00,62.3,62.31,62.23,62.26,62429.0,58.4645,58.4739,58.3989,58.427,62429.0
2022-03-02 14:15:00,62.25,62.27,62.22,62.23,17156.0,58.4176,58.4364,58.3895,58.3989,17156.0
2022-03-02 14:20:00,62.24,62.26,62.18,62.21,21866.0,58.4082,58.427,58.3519,58.3801,21866.0
2022-03-02 14:25:00,62.21,62.21,62.15,62.2,40823.0,58.3801,58.3801,58.3238,58.3707,40823.0
2022-03-02 14:30:00,62.19,62.2,62.14,62.15,25312.0,58.3613,58.3707,58.3144,58.3238,25312.0
2022-03-02 14:35:00,62.15,62.21,62.15,62.21,37393.0,58.3238,58.3801,58.3238,58.3801,37393.0
2022-03-02 14:40:00,62.21,62.22,62.18,62.2,19532.0,58.3801,58.3895,58.3519,58.3707,19532.0
2022-03-02 14:45:00,62.2,62.2,62.12,62.17,24429.0,58.3707,58.3707,58.2956,58.3426,24429.0
2022-03-02 14:50:00,62.17,62.21,62.06,62.1,33946.0,58.3426,58.3801,58.2393,58.2769,33946.0
2022-03-02 14:55:00,62.11,62.14,62.05,62.08,25690.0,58.2862,58.3144,58.2299,58.2581,25690.0
2022-03-02 15:00:00,62.09,62.16,62.08,62.13,30217.0,58.2675,58.3332,58.2581,58.305,30217.0
2022-03-02 15:05:00,62.14,62.14,62.05,62.09,37802.0,58.3144,58.3144,58.2299,58.2675,37802.0
2022-03-02 15:10:00,62.08,62.1,62.02,62.02,24475.0,58.2581,58.2769,58.2018,58.2018,24475.0
2022-03-02 15:15:00,62.03,62.07,62.0,62.07,25475.0,58.2112,58.2487,58.183,58.2487,25475.0
2022-03-02 15:20:00,62.06,62.1,61.99,62.05,35227.0,58.2393,58.2769,58.1736,58.2299,35227.0
2022-03-02 15:25:00,62.05,62.14,62.04,62.13,71488.0,58.2299,58.3144,58.2206,58.305,71488.0
2022-03-02 15:30:00,62.13,62.16,62.08,62.13,40795.0,58.305,58.3332,58.2581,58.305,40795.0
2022-03-02 15:35:00,62.13,62.13,62.07,62.08,42577.0,58.305,58.305,58.2487,58.2581,42577.0
2022-03-02 15:40:00,62.08,62.08,62.02,62.05,32450.0,58.2581,58.2581,58.2018,58.2299,32450.0
2022-03-02 15:45:00,62.05,62.16,62.04,62.14,58559.0,58.2299,58.3332,58.2206,58.3144,58559.0
2022-03-02 15:50:00,62.15,62.19,62.09,62.1,243030.0,58.3238,58.3613,58.2675,58.2769,243030.0
2022-03-02 15:55:00,62.1,62.12,61.99,62.01,323087.0,58.2769,58.2956,58.1736,58.1924,323087.0
2022-03-03 09:30:00,60.23,60.46,60.2,60.4,216600.0,56.522,56.7378,56.4938,56.6815,216600.0
2022-03-03 09:35:00,60.39,60.6,60.36,60.55,86203.0,56.6721,56.8692,56.644,56.8223,86203.0
2022-03-03 09:40:00,60.55,60.79,60.55,60.73,126549.0,56.8223,57.0475,56.8223,56.9912,126549.0
2022-03-03 09:45:00,60.73,60.74,60.34,60.43,164682.0,56.9912,57.0006,56.6252,56.7097,164682.0
2022-03-03 09:50:00,60.42,60.48,60.26,60.3,79001.0,56.7003,56.7566,56.5501,56.5877,79001.0
2022-03-03 09:55:00,60.28,60.34,60.25,60.27,64079.0,56.5689,56.6252,56.5408,56.5595,64079.0
2022-03-03 10:00:00,60.27,60.43,60.2,60.21,86991.0,56.5595,56.7097,56.4938,56.5032,86991.0
2022-03-03 10:05:00,60.21,60.24,60.13,60.15,79331.0,56.5032,56.5314,56.4281,56.4469,79331.0
2022-03-03 10:10:00,60.14,60.15,59.99,60.05,60176.0,56.4375,56.4469,56.2968,56.3531,60176.0
2022-03-03 10:15:00,60.05,60.05,59.94,60.0,42203.0,56.3531,56.3531,56.2498,56.3061,42203.0
2022-03-03 10:20:00,59.98,60.02,59.91,59.94,99119.0,56.2874,56.3249,56.2217,56.2498,99119.0
2022-03-03 10:25:00,59.92,59.93,59.74,59.78,64552.0,56.2311,56.2405,56.0622,56.0997,64552.0
2022-03-03 10:30:00,59.76,59.88,59.74,59.78,100070.0,56.0809,56.1935,56.0622,56.0997,100070.0
2022-03-03 10:35:00,59.79,59.85,59.65,59.7,56673.0,56.1091,56.1654,55.9777,56.0246,56673.0
2022-03-03 10:40:00,59.7,59.71,59.61,59.62,57008.0,56.0246,56.034,55.9402,55.9495,57008.0
2022-03-03 10:45:00,59.6,59.62,59.5,59.53,41752.0,55.9308,55.9495,55.8369,55.8651,41752.0
2022-03-03 10:50:00,59.52,59.57,59.48,59.48,67897.0,55.8557,55.9026,55.8182,55.8182,67897.0
2022-03-03 10:55:00,59.49,59.54,59.47,59.5,49304.0,55.8275,55.8745,55.8088,55.8369,49304.0
2022-03-03 11:00:00,59.5,59.54,59.42,59.45,44182.0,55.8369,55.8745,55.7619,55.79,44182.0
2022-03-03 11:05:00,59.46,59.62,59.43,59.58,56049.0,55.7994,55.9495,55.7712,55.912,56049.0
2022-03-03 11:10:00,59.56,59.58,59.29,59.29,44183.0,55.8932,55.912,55.6399,55.6399,44183.0
2022-03-03 11:15:00,59.29,59.51,59.2,59.49,139770.0,55.6399,55.8463,55.5554,55.8275,139770.0
2022-03-03 11:20:00,59.5,59.66,59.47,59.59,52903.0,55.8369,55.9871,55.8088,55.9214,52903.0
2022-03-03 11:25:00,59.59,59.66,59.43,59.43,56930.0,55.9214,55.9871,55.7712,55.7712,56930.0
2022-03-03 11:30:00,59.44,59.52,59.37,59.51,59367.0,55.7806,55.8557,55.7149,55.8463,59367.0
2022-03-03 11:35:00,59.51,59.52,59.38,59.4,35025.0,55.8463,55.8557,55.7243,55.7431,35025.0
2022-03-03 11:40:00,59.41,59.53,59.41,59.44,36710.0,55.7525,55.8651,55.7525,55.7806,36710.0
2022-03-03 11:45:00,59.44,59.48,59.4,59.42,30317.0,55.7806,55.8182,55.7431,55.7619,30317.0
2022-03-03 11:50:00,59.42,59.45,59.38,59.43,26293.0,55.7619,55.79,55.7243,55.7712,26293.0
2022-03-03 11:55:00,59.43,59.62,59.39,59.56,62280.0,55.7712,55.9495,55.7337,55.8932,62280.0
2022-03-03 12:00:00,59.55,59.69,59.54,59.69,45918.0,55.8838,56.0152,55.8745,56.0152,45918.0
2022-03-03 12:05:00,59.68,59.77,59.67,59.77,54667.0,56.0058,56.0903,55.9965,56.0903,54667.0
2022-03-03 12:10:00,59.77,59.85,59.73,59.84,57688.0,56.0903,56.1654,56.0528,56.156,57688.0
2022-03-03 12:15:00,59.85,59.91,59.81,59.9,61865.0,56.1654,56.2217,56.1278,56.2123,61865.0
2022-03-03 12:20:00,59.9,59.94,59.88,59.93,71749.0,56.2123,56.2498,56.1935,56.2405,71749.0
2022-03-03 12:25:00,59.94,59.96,59.87,59.92,54767.0,56.2498,56.2686,56.1841,56.2311,54767.0
2022-03-03 12:30:00,59.94,60.26,59.91,60.21,115840.0,56.2498,56.5501,56.2217,56.5032,115840.0
2022-03-03 12:35:00,60.18,60.24,60.09,60.13,67855.0,56.4751,56.5314,56.3906,56.4281,67855.0
2022-03-03 12:40:00,60.11,60.2,60.08,60.2,53124.0,56.4094,56.4938,56.3812,56.4938,53124.0
2022-03-03 12:45:00,60.21,60.27,60.17,60.23,36389.0,56.5032,56.5595,56.4657,56.522,36389.0
2022-03-03 12:50:00,60.23,60.29,60.19,60.28,48692.0,56.522,56.5783,56.4844,56.5689,48692.0
2022-03-03 12:55:00,60.28,60.29,60.23,60.28,52054.0,56.5689,56.5783,56.522,56.5689,52054.0
2022-03-03 13:00:00,60.29,60.29,60.24,60.27,26590.0,56.5783,56.5783,56.5314,56.5595,26590.0
2022-03-03 13:05:00,60.27,60.37,60.24,60.27,49820.0,56.5595,56.6534,56.5314,56.5595,49820.0
2022-03-03 13:10:00,60.26,60.35,60.25,60.33,34705.0,56.5501,56.6346,56.5408,56.6158,34705.0
2022-03-03 13:15:00,60.33,60.38,60.32,60.33,19954.0,56.6158,56.6628,56.6064,56.6158,19954.0
2022-03-03 13:20:00,60.32,60.32,60.24,60.3,35533.0,56.6064,56.6064,56.5314,56.5877,35533.0
2022-03-03 13:25:00,60.3,60.31,60.26,60.28,18021.0,56.5877,56.5971,56.5501,56.5689,18021.0
2022-03-03 13:30:00,60.28,60.28,60.12,60.14,27738.0,56.5689,56.5689,56.4188,56.4375,27738.0
2022-03-03 13:35:00,60.15,60.18,60.14,60.17,19187.0,56.4469,56.4751,56.4375,56.4657,19187.0
2022-03-03 13:40:00,60.17,60.17,60.11,60.15,18084.0,56.4657,56.4657,56.4094,56.4469,18084.0
2022-03-03 13:45:00,60.15,60.17,60.12,60.16,29086.0,56.4469,56.4657,56.4188,56.4563,29086.0
2022-03-03 13:50:00,60.16,60.28,60.16,60.28,64046.0,56.4563,56.5689,56.4563,56.5689,64046.0
2022-03-03 13:55:00,60.28,60.29,60.25,60.26,24727.0,56.5689,56.5783,56.5408,56.5501,24727.0
2022-03-03 14:00:00,60.25,60.33,60.24,60.29,34359.0,56.5408,56.6158,56.5314,56.5783,34359.0
2022-03-03 14:05:00,60.29,60.29,60.24,60.25,46445.0,56.5783,56.5783,56.5314,56.5408,46445.0
2022-03-03 14:10:00,60.25,60.44,60.23,60.43,58979.0,56.5408,56.7191,56.522,56.7097,58979.0
2022-03-03 14:15:00,60.44,60.5,60.43,60.48,55244.0,56.7191,56.7754,56.7097,56.7566,55244.0
2022-03-03 14:20:00,60.48,60.49,60.36,60.39,56425.0,56.7566,56.766,56.644,56.6721,56425.0
2022-03-03 14:25:00,60.38,60.45,60.38,60.44,31083.0,56.6628,56.7284,56.6628,56.7191,31083.0
2022-03-03 14:30:00,60.44,60.44,60.39,60.4,40837.0,56.7191,56.7191,56.6721,56.6815,40837.0
2022-03-03 14:35:00,60.41,60.41,60.33,60.36,61972.0,56.6909,56.6909,56.6158,56.644,61972.0
2022-03-03 14:40:00,60.36,60.38,60.29,60.31,58503.0,56.644,56.6628,56.5783,56.5971,58503.0
2022-03-03 14:45:00,60.32,60.35,60.25,60.26,26483.0,56.6064,56.6346,56.5408,56.5501,26483.0
2022-03-03 14:50:00,60.26,60.29,60.16,60.19,34882.0,56.5501,56.5783,56.4563,56.4844,34882.0
2022-03-03 14:55:00,60.18,60.2,60.14,60.19,24157.0,56.4751,56.4938,56.4375,56.4844,24157.0
2022-03-03 15:00:00,60.19,60.2,60.02,60.04,33013.0,56.4844,56.4938,56.3249,56.3437,33013.0
2022-03-03 15:05:00,60.04,60.08,59.98,60.02,40121.0,56.3437,56.3812,56.2874,56.3249,40121.0
2022-03-03 15:10:00,60.01,60.12,60.01,60.11,49621.0,56.3155,56.4188,56.3155,56.4094,49621.0
2022-03-03 15:15:00,60.12,60.2,60.09,60.18,60270.0,56.4188,56.4938,56.3906,56.4751,60270.0
2022-03-03 15:20:00,60.18,60.2,60.07,60.1,88644.0,56.4751,56.4938,56.3718,56.4,88644.0
2022-03-03 15:25:00,60.11,60.17,60.08,60.16,87164.0,56.4094,56.4657,56.3812,56.4563,87164.0
2022-03-03 15:30:00,60.15,60.16,59.98,59.98,87474.0,56.4469,56.4563,56.2874,56.2874,87474.0
2022-03-03 15:35:00,59.99,60.03,59.92,59.97,91088.0,56.2968,56.3343,56.2311,56.278,91088.0
2022-03-03 15:40:00,59.97,60.07,59.9,59.91,145926.0,56.278,56.3718,56.2123,56.2217,145926.0
2022-03-03 15:45:00,59.9,60.03,59.88,59.98,139178.0,56.2123,56.3343,56.1935,56.2874,139178.0
2022-03-03 15:50:00,59.98,60.05,59.91,60.04,201600.0,56.2874,56.3531,56.2217,56.3437,201600.0
2022-03-03 15:55:00,60.04,60.09,59.99,60.09,258782.0,56.3437,56.3906,56.2968,56.3906,258782.0
2022-03-04 09:30:00,57.93,58.39,57.9,58.37,286471.0,54.3636,54.7953,54.3354,54.7765,286471.0
2022-03-04 09:35:00,58.36,58.58,58.36,58.47,137296.0,54.7671,54.9736,54.7671,54.8703,137296.0
2022-03-04 09:40:00,58.48,58.55,58.37,58.43,140953.0,54.8797,54.9454,54.7765,54.8328,140953.0
2022-03-04 09:45:00,58.43,58.44,58.1,58.1,128332.0,54.8328,54.8422,54.5231,54.5231,128332.0
2022-03-04 09:50:00,58.12,58.2,58.04,58.1,79043.0,54.5419,54.617,54.4668,54.5231,79043.0
2022-03-04 09:55:00,58.09,58.3,58.06,58.18,80452.0,54.5137,54.7108,54.4856,54.5982,80452.0
2022-03-04 10:00:00,58.17,58.27,58.05,58.05,86568.0,54.5888,54.6827,54.4762,54.4762,86568.0
2022-03-04 10:05:00,58.06,58.15,57.93,57.98,120651.0,54.4856,54.57,54.3636,54.4105,120651.0
2022-03-04 10:10:00,57.97,58.03,57.88,58.02,85745.0,54.4011,54.4574,54.3167,54.448,85745.0
2022-03-04 10:15:00,58.02,58.05,57.88,57.93,143583.0,54.448,54.4762,54.3167,54.3636,143583.0
2022-03-04 10:20:00,57.93,57.93,57.83,57.86,73229.0,54.3636,54.3636,54.2697,54.2979,73229.0
2022-03-04 10:25:00,57.85,57.91,57.82,57.87,59894.0,54.2885,54.3448,54.2604,54.3073,59894.0
2022-03-04 10:30:00,57.86,57.88,57.75,57.8,109591.0,54.2979,54.3167,54.1947,54.2416,109591.0
2022-03-04 10:35:00,57.81,57.95,57.79,57.92,101286.0,54.251,54.3824,54.2322,54.3542,101286.0
2022-03-04 10:40:00,57.9,57.92,57.71,57.78,107975.0,54.3354,54.3542,54.1571,54.2228,107975.0
2022-03-04 10:45:00,57.78,57.93,57.75,57.92,108800.0,54.2228,54.3636,54.1947,54.3542,108800.0
2022-03-04 10:50:00,57.92,58.07,57.88,58.0,98434.0,54.3542,54.495,54.3167,54.4293,98434.0
2022-03-04 10:55:00,57.99,58.0,57.87,57.88,92759.0,54.4199,54.4293,54.3073,54.3167,92759.0
2022-03-04 11:00:00,57.87,57.88,57.75,57.75,52289.0,54.3073,54.3167,54.1947,54.1947,52289.0
2022-03-04 11:05:00,57.75,57.76,57.62,57.71,93848.0,54.1947,54.204,54.0727,54.1571,93848.0
2022-03-04 11:10:00,57.72,57.76,57.52,57.58,85844.0,54.1665,54.204,53.9788,54.0351,85844.0
2022-03-04 11:15:00,57.59,57.66,57.56,57.65,69964.0,54.0445,54.1102,54.0164,54.1008,69964.0
2022-03-04 11:20:00,57.64,57.64,57.5,57.56,51606.0,54.0914,54.0914,53.9601,54.0164,51606.0
2022-03-04 11:25:00,57.57,57.64,57.43,57.53,169048.0,54.0257,54.0914,53.8944,53.9882,169048.0
2022-03-04 11:30:00,57.53,57.6,57.4,57.44,127904.0,53.9882,54.0539,53.8662,53.9037,127904.0
2022-03-04 11:35:00,57.45,57.58,57.38,57.58,47190.0,53.9131,54.0351,53.8474,54.0351,47190.0
2022-03-04 11:40:00,57.59,57.6,57.53,57.55,30805.0,54.0445,54.0539,53.9882,54.007,30805.0
2022-03-04 11:45:00,57.54,57.54,57.44,57.54,41680.0,53.9976,53.9976,53.9037,53.9976,41680.0
2022-03-04 11:50:00,57.55,57.63,57.54,57.61,25851.0,54.007,54.0821,53.9976,54.0633,25851.0
2022-03-04 11:55:00,57.61,57.66,57.6,57.63,44177.0,54.0633,54.1102,54.0539,54.0821,44177.0
2022-03-04 12:00:00,57.64,57.66,57.6,57.65,14892.0,54.0914,54.1102,54.0539,54.1008,14892.0
2022-03-04 12:05:00,57.66,57.73,57.61,57.72,40839.0,54.1102,54.1759,54.0633,54.1665,40839.0
2022-03-04 12:10:00,57.73,57.77,57.69,57.7,60433.0,54.1759,54.2134,54.1384,54.1477,60433.0
2022-03-04 12:15:00,57.69,57.77,57.69,57.7,42116.0,54.1384,54.2134,54.1384,54.1477,42116.0
2022-03-04 12:20:00,57.7,57.73,57.64,57.7,40978.0,54.1477,54.1759,54.0914,54.1477,40978.0
2022-03-04 12:25:00,57.71,57.79,57.67,57.76,44415.0,54.1571,54.2322,54.1196,54.204,44415.0
2022-03-04 12:30:00,57.75,57.76,57.71,57.73,30435.0,54.1947,54.204,54.1571,54.1759,30435.0
2022-03-04 12:35:00,57.72,57.75,57.69,57.7,39955.0,54.1665,54.1947,54.1384,54.1477,39955.0
2022-03-04 12:40:00,57.7,57.73,57.67,57.7,83471.0,54.1477,54.1759,54.1196,54.1477,83471.0
2022-03-04 12:45:00,57.71,57.73,57.67,57.72,42000.0,54.1571,54.1759,54.1196,54.1665,42000.0
2022-03-04 12:50:00,57.72,57.73,57.64,57.66,45569.0,54.1665,54.1759,54.0914,54.1102,45569.0
2022-03-04 12:55:00,57.66,57.68,57.61,57.64,55321.0,54.1102,54.129,54.0633,54.0914,55321.0
2022-03-04 13:00:00,57.64,57.72,57.63,57.68,55471.0,54.0914,54.1665,54.0821,54.129,55471.0
2022-03-04 13:05:00,57.67,57.73,57.65,57.71,28019.0,54.1196,54.1759,54.1008,54.1571,28019.0
2022-03-04 13:10:00,57.71,57.78,57.67,57.77,45683.0,54.1571,54.2228,54.1196,54.2134,45683.0
2022-03-04 13:15:00,57.78,57.78,57.7,57.71,50348.0,54.2228,54.2228,54.1477,54.1571,50348.0
2022-03-04 13:20:00,57.71,57.76,57.64,57.66,52030.0,54.1571,54.204,54.0914,54.1102,52030.0
2022-03-04 13:25:00,57.67,57.69,57.65,57.68,28453.0,54.1196,54.1384,54.1008,54.129,28453.0
2022-03-04 13:30:00,57.67,57.68,57.59,57.62,105988.0,54.1196,54.129,54.0445,54.0727,105988.0
2022-03-04 13:35:00,57.63,57.76,57.63,57.75,41559.0,54.0821,54.204,54.0821,54.1947,41559.0
2022-03-04 13:40:00,57.74,57.74,57.6,57.63,69119.0,54.1853,54.1853,54.0539,54.0821,69119.0
2022-03-04 13:45:00,57.63,57.64,57.58,57.6,92063.0,54.0821,54.0914,54.0351,54.0539,92063.0
2022-03-04 13:50:00,57.61,57.67,57.6,57.64,102498.0,54.0633,54.1196,54.0539,54.0914,102498.0
2022-03-04 13:55:00,57.63,57.63,57.49,57.5,83402.0,54.0821,54.0821,53.9507,53.9601,83402.0
2022-03-04 14:00:00,57.5,57.52,57.45,57.5,76719.0,53.9601,53.9788,53.9131,53.9601,76719.0
2022-03-04 14:05:00,57.5,57.7,57.49,57.66,117832.0,53.9601,54.1477,53.9507,54.1102,117832.0
2022-03-04 14:10:00,57.65,57.69,57.59,57.65,87865.0,54.1008,54.1384,54.0445,54.1008,87865.0
2022-03-04 14:15:00,57.65,57.68,57.62,57.67,98133.0,54.1008,54.129,54.0727,54.1196,98133.0
2022-03-04 14:20:00,57.67,57.71,57.62,57.63,108059.0,54.1196,54.1571,54.0727,54.0821,108059.0
2022-03-04 14:25:00,57.63,57.67,57.59,57.65,66491.0,54.0821,54.1196,54.0445,54.1008,66491.0
2022-03-04 14:30:00,57.66,57.74,57.62,57.71,68177.0,54.1102,54.1853,54.0727,54.1571,68177.0
2022-03-04 14:35:00,57.71,57.72,57.63,57.64,88844.0,54.1571,54.1665,54.0821,54.0914,88844.0
2022-03-04 14:40:00,57.64,57.67,57.58,57.59,66431.0,54.0914,54.1196,54.0351,54.0445,66431.0
2022-03-04 14:45:00,57.59,57.59,57.47,57.48,84518.0,54.0445,54.0445,53.9319,53.9413,84518.0
2022-03-04 14:50:00,57.48,57.55,57.47,57.55,76923.0,53.9413,54.007,53.9319,54.007,76923.0
2022-03-04 14:55:00,57.55,57.56,57.3,57.32,69599.0,54.007,54.0164,53.7724,53.7911,69599.0
2022-03-04 15:00:00,57.32,57.51,57.3,57.43,99055.0,53.7911,53.9694,53.7724,53.8944,99055.0
2022-03-04 15:05:00,57.42,57.49,57.4,57.42,46821.0,53.885,53.9507,53.8662,53.885,46821.0
2022-03-04 15:10:00,57.42,57.43,57.3,57.33,61735.0,53.885,53.8944,53.7724,53.8005,61735.0
2022-03-04 15:15:00,57.33,57.38,57.29,57.3,164321.0,53.8005,53.8474,53.763,53.7724,164321.0
2022-03-04 15:20:00,57.3,57.32,57.22,57.27,108822.0,53.7724,53.7911,53.6973,53.7442,108822.0
2022-03-04 15:25:00,57.26,57.33,57.25,57.28,132273.0,53.7348,53.8005,53.7254,53.7536,132273.0
2022-03-04 15:30:00,57.28,57.36,57.19,57.26,186961.0,53.7536,53.8287,53.6691,53.7348,186961.0
2022-03-04 15:35:00,57.26,57.3,57.17,57.18,127829.0,53.7348,53.7724,53.6504,53.6598,127829.0
2022-03-04 15:40:00,57.19,57.26,57.12,57.16,257121.0,53.6691,53.7348,53.6034,53.641,257121.0
2022-03-04 15:45:00,57.16,57.26,57.12,57.16,205844.0,53.641,53.7348,53.6034,53.641,205844.0
2022-03-04 15:50:00,57.16,57.44,57.13,57.44,315596.0,53.641,53.9037,53.6128,53.9037,315596.0
2022-03-04 15:55:00,57.44,57.52,57.43,57.46,397819.0,53.9037,53.9788,53.8944,53.9225,397819.0
2022-03-07 09:30:00,57.21,57.43,57.13,57.22,202417.0,53.6879,53.8944,53.6128,53.6973,202417.0
2022-03-07 09:35:00,57.22,57.23,57.05,57.17,117110.0,53.6973,53.7067,53.5378,53.6504,117110.0
2022-03-07 09:40:00,57.16,57.18,56.84,56.91,152684.0,53.641,53.6598,53.3407,53.4064,152684.0
2022-03-07 09:45:00,56.9,57.24,56.9,57.16,93041.0,53.397,53.7161,53.397,53.641,93041.0
2022-03-07 09:50:00,57.16,57.34,57.13,57.34,76522.0,53.641,53.8099,53.6128,53.8099,76522.0
2022-03-07 09:55:00,57.33,57.47,57.26,57.26,124207.0,53.8005,53.9319,53.7348,53.7348,124207.0
2022-03-07 10:00:00,57.25,57.25,57.04,57.14,69416.0,53.7254,53.7254,53.5284,53.6222,69416.0
2022-03-07 10:05:00,57.13,57.17,57.05,57.06,41247.0,53.6128,53.6504,53.5378,53.5471,41247.0
2022-03-07 10:10:00,57.03,57.11,56.93,56.94,70898.0,53.519,53.5941,53.4251,53.4345,70898.0
2022-03-07 10:15:00,56.94,57.07,56.93,56.97,36923.0,53.4345,53.5565,53.4251,53.4627,36923.0
2022-03-07 10:20:00,56.97,57.04,56.89,56.9,56812.0,53.4627,53.5284,53.3876,53.397,56812.0
2022-03-07 10:25:00,56.89,56.92,56.81,56.84,49795.0,53.3876,53.4158,53.3125,53.3407,49795.0
2022-03-07 10:30:00,56.85,57.01,56.84,56.92,124074.0,53.3501,53.5002,53.3407,53.4158,124074.0
2022-03-07 10:35:00,56.91,57.09,56.91,57.04,88089.0,53.4064,53.5753,53.4064,53.5284,88089.0
2022-03-07 10:40:00,57.03,57.17,57.01,57.13,68357.0,53.519,53.6504,53.5002,53.6128,68357.0
2022-03-07 10:45:00,57.12,57.16,57.01,57.12,58261.0,53.6034,53.641,53.5002,53.6034,58261.0
2022-03-07 10:50:00,57.1,57.15,57.07,57.1,61940.0,53.5847,53.6316,53.5565,53.5847,61940.0
2022-03-07 10:55:00,57.11,57.29,57.02,57.25,183254.0,53.5941,53.763,53.5096,53.7254,183254.0
2022-03-07 11:00:00,57.23,57.25,57.12,57.14,132437.0,53.7067,53.7254,53.6034,53.6222,132437.0
2022-03-07 11:05:00,57.14,57.17,57.07,57.1,150227.0,53.6222,53.6504,53.5565,53.5847,150227.0
2022-03-07 11:10:00,57.11,57.15,56.94,56.98,203956.0,53.5941,53.6316,53.4345,53.4721,203956.0
2022-03-07 11:15:00,56.98,57.2,56.96,57.17,149377.0,53.4721,53.6785,53.4533,53.6504,149377.0
2022-03-07 11:20:00,57.18,57.25,57.09,57.11,108956.0,53.6598,53.7254,53.5753,53.5941,108956.0
2022-03-07 11:25:00,57.12,57.14,56.85,56.85,182082.0,53.6034,53.6222,53.3501,53.3501,182082.0
2022-03-07 11:30:00,56.85,56.92,56.78,56.85,119790.0,53.3501,53.4158,53.2844,53.3501,119790.0
2022-03-07 11:35:00,56.86,56.86,56.55,56.55,71669.0,53.3595,53.3595,53.0685,53.0685,71669.0
2022-03-07 11:40:00,56.55,56.62,56.45,56.62,55288.0,53.0685,53.1342,52.9747,53.1342,55288.0
2022-03-07 11:45:00,56.63,56.82,56.62,56.67,55013.0,53.1436,53.3219,53.1342,53.1812,55013.0
2022-03-07 11:50:00,56.67,56.75,56.67,56.71,25727.0,53.1812,53.2562,53.1812,53.2187,25727.0
2022-03-07 11:55:00,56.71,56.74,56.63,56.66,34839.0,53.2187,53.2468,53.1436,53.1718,34839.0
2022-03-07 12:00:00,56.66,56.69,56.59,56.65,43424.0,53.1718,53.1999,53.1061,53.1624,43424.0
2022-03-07 12:05:00,56.66,56.67,56.6,56.65,24463.0,53.1718,53.1812,53.1155,53.1624,24463.0
2022-03-07 12:10:00,56.65,56.72,56.63,56.68,39893.0,53.1624,53.2281,53.1436,53.1905,39893.0
2022-03-07 12:15:00,56.69,56.72,56.61,56.63,30193.0,53.1999,53.2281,53.1248,53.1436,30193.0
2022-03-07 12:20:00,56.63,56.65,56.55,56.56,43659.0,53.1436,53.1624,53.0685,53.0779,43659.0
2022-03-07 12:25:00,56.56,56.68,56.56,56.67,38886.0,53.0779,53.1905,53.0779,53.1812,38886.0
2022-03-07 12:30:00,56.67,56.68,56.6,56.62,63220.0,53.1812,53.1905,53.1155,53.1342,63220.0
2022-03-07 12:35:00,56.62,56.76,56.59,56.75,59888.0,53.1342,53.2656,53.1061,53.2562,59888.0
2022-03-07 12:40:00,56.75,56.8,56.72,56.8,42976.0,53.2562,53.3032,53.2281,53.3032,42976.0
2022-03-07 12:45:00,56.8,56.95,56.8,56.93,44904.0,53.3032,53.4439,53.3032,53.4251,44904.0
2022-03-07 12:50:00,56.91,57.04,56.9,56.97,62724.0,53.4064,53.5284,53.397,53.4627,62724.0
2022-03-07 12:55:00,56.99,57.02,56.93,57.02,51040.0,53.4815,53.5096,53.4251,53.5096,51040.0
2022-03-07 13:00:00,57.02,57.16,57.02,57.09,40420.0,53.5096,53.641,53.5096,53.5753,40420.0
2022-03-07 13:05:00,57.08,57.16,57.06,57.07,62435.0,53.5659,53.641,53.5471,53.5565,62435.0
2022-03-07 13:10:00,57.06,57.06,56.86,56.88,24640.0,53.5471,53.5471,53.3595,53.3782,24640.0
2022-03-07 13:15:00,56.88,56.9,56.83,56.85,38078.0,53.3782,53.397,53.3313,53.3501,38078.0
2022-03-07 13:20:00,56.85,56.95,56.83,56.92,47627.0,53.3501,53.4439,53.3313,53.4158,47627.0
2022-03-07 13:25:00,56.93,57.04,56.93,56.97,30384.0,53.4251,53.5284,53.4251,53.4627,30384.0
2022-03-07 13:30:00,56.95,56.98,56.87,56.87,27685.0,53.4439,53.4721,53.3688,53.3688,27685.0
2022-03-07 13:35:00,56.87,56.97,56.86,56.92,52433.0,53.3688,53.4627,53.3595,53.4158,52433.0
2022-03-07 13:40:00,56.91,56.95,56.82,56.83,34757.0,53.4064,53.4439,53.3219,53.3313,34757.0
2022-03-07 13:45:00,56.83,56.83,56.71,56.75,44081.0,53.3313,53.3313,53.2187,53.2562,44081.0
2022-03-07 13:50:00,56.75,56.8,56.73,56.77,40667.0,53.2562,53.3032,53.2375,53.275,40667.0
2022-03-07 13:55:00,56.77,56.8,56.72,56.78,37253.0,53.275,53.3032,53.2281,53.2844,37253.0
2022-03-07 14:00:00,56.78,56.85,56.77,56.79,47009.0,53.2844,53.3501,53.275,53.2938,47009.0
2022-03-07 14:05:00,56.79,56.82,56.71,56.76,75365.0,53.2938,53.3219,53.2187,53.2656,75365.0
2022-03-07 14:10:00,56.76,56.88,56.76,56.84,61886.0,53.2656,53.3782,53.2656,53.3407,61886.0
2022-03-07 14:15:00,56.85,56.89,56.81,56.88,44932.0,53.3501,53.3876,53.3125,53.3782,44932.0
2022-03-07 14:20:00,56.87,56.87,56.73,56.76,48135.0,53.3688,53.3688,53.2375,53.2656,48135.0
2022-03-07 14:25:00,56.77,56.81,56.75,56.78,43305.0,53.275,53.3125,53.2562,53.2844,43305.0
2022-03-07 14:30:00,56.79,56.81,56.72,56.73,37301.0,53.2938,53.3125,53.2281,53.2375,37301.0
2022-03-07 14:35:00,56.72,56.78,56.72,56.78,41533.0,53.2281,53.2844,53.2281,53.2844,41533.0
2022-03-07 14:40:00,56.78,56.79,56.67,56.73,54643.0,53.2844,53.2938,53.1812,53.2375,54643.0
2022-03-07 14:45:00,56.73,56.84,56.73,56.81,57017.0,53.2375,53.3407,53.2375,53.3125,57017.0
2022-03-07 14:50:00,56.8,56.85,56.75,56.75,38889.0,53.3032,53.3501,53.2562,53.2562,38889.0
2022-03-07 14:55:00,56.76,56.83,56.63,56.65,50016.0,53.2656,53.3313,53.1436,53.1624,50016.0
2022-03-07 15:00:00,56.66,56.69,56.6,56.67,61851.0,53.1718,53.1999,53.1155,53.1812,61851.0
2022-03-07 15:05:00,56.66,56.76,56.66,56.76,65693.0,53.1718,53.2656,53.1718,53.2656,65693.0
2022-03-07 15:10:00,56.76,56.78,56.65,56.69,76752.0,53.2656,53.2844,53.1624,53.1999,76752.0
2022-03-07 15:15:00,56.69,56.73,56.65,56.65,89876.0,53.1999,53.2375,53.1624,53.1624,89876.0
2022-03-07 15:20:00,56.66,56.74,56.66,56.7,96233.0,53.1718,53.2468,53.1718,53.2093,96233.0
2022-03-07 15:25:00,56.71,56.78,56.69,56.71,208874.0,53.2187,53.2844,53.1999,53.2187,208874.0
2022-03-07 15:30:00,56.7,56.71,56.53,56.55,113424.0,53.2093,53.2187,53.0498,53.0685,113424.0
2022-03-07 15:35:00,56.55,56.56,56.48,56.48,90067.0,53.0685,53.0779,53.0029,53.0029,90067.0
2022-03-07 15:40:00,56.48,56.56,56.43,56.54,223132.0,53.0029,53.0779,52.9559,53.0592,223132.0
2022-03-07 15:45:00,56.54,56.54,56.39,56.45,349517.0,53.0592,53.0592,52.9184,52.9747,349517.0
2022-03-07 15:50:00,56.44,56.49,56.4,56.41,496930.0,52.9653,53.0122,52.9278,52.9372,496930.0
2022-03-07 15:55:00,56.41,56.6,56.39,56.52,845381.0,52.9372,53.1155,52.9184,53.0404,845381.0
2022-03-08 09:30:00,56.91,57.27,56.83,57.06,228720.0,53.4064,53.7442,53.3313,53.5471,228720.0
2022-03-08 09:35:00,57.08,57.21,56.86,56.87,132985.0,53.5659,53.6879,53.3595,53.3688,132985.0
2022-03-08 09:40:00,56.86,57.22,56.79,57.02,149778.0,53.3595,53.6973,53.2938,53.5096,149778.0
2022-03-08 09:45:00,57.03,57.04,56.84,56.88,102574.0,53.519,53.5284,53.3407,53.3782,102574.0
2022-03-08 09:50:00,56.87,57.01,56.68,56.7,129937.0,53.3688,53.5002,53.1905,53.2093,129937.0
2022-03-08 09:55:00,56.7,56.8,56.66,56.76,70703.0,53.2093,53.3032,53.1718,53.2656,70703.0
2022-03-08 10:00:00,56.77,56.77,56.53,56.53,99225.0,53.275,53.275,53.0498,53.0498,99225.0
2022-03-08 10:05:00,56.54,56.63,56.46,56.46,100820.0,53.0592,53.1436,52.9841,52.9841,100820.0
2022-03-08 10:10:00,56.47,56.56,56.36,56.54,136079.0,52.9935,53.0779,52.8902,53.0592,136079.0
2022-03-08 10:15:00,56.54,56.81,56.53,56.79,220686.0,53.0592,53.3125,53.0498,53.2938,220686.0
2022-03-08 10:20:00,56.79,56.89,56.66,56.74,88089.0,53.2938,53.3876,53.1718,53.2468,88089.0
2022-03-08 10:25:00,56.76,56.87,56.75,56.77,91044.0,53.2656,53.3688,53.2562,53.275,91044.0
2022-03-08 10:30:00,56.78,56.89,56.69,56.77,96703.0,53.2844,53.3876,53.1999,53.275,96703.0
2022-03-08 10:35:00,56.78,57.0,56.74,56.99,144565.0,53.2844,53.4908,53.2468,53.4815,144565.0
2022-03-08 10:40:00,57.0,57.04,56.84,57.02,193373.0,53.4908,53.5284,53.3407,53.5096,193373.0
2022-03-08 10:45:00,57.02,57.13,57.01,57.04,92398.0,53.5096,53.6128,53.5002,53.5284,92398.0
2022-03-08 10:50:00,57.03,57.13,56.88,57.11,183093.0,53.519,53.6128,53.3782,53.5941,183093.0
2022-03-08 10:55:00,57.11,57.28,57.04,57.16,335907.0,53.5941,53.7536,53.5284,53.641,335907.0
2022-03-08 11:00:00,57.17,57.19,56.98,57.09,133205.0,53.6504,53.6691,53.4721,53.5753,133205.0
2022-03-08 11:05:00,57.09,57.16,57.03,57.05,121091.0,53.5753,53.641,53.519,53.5378,121091.0
2022-03-08 11:10:00,57.05,57.17,57.05,57.15,108382.0,53.5378,53.6504,53.5378,53.6316,108382.0
2022-03-08 11:15:00,57.16,57.33,57.13,57.3,104490.0,53.641,53.8005,53.6128,53.7724,104490.0
2022-03-08 11:20:00,57.31,57.33,57.08,57.11,129301.0,53.7818,53.8005,53.5659,53.5941,129301.0
2022-03-08 11:25:00,57.11,57.35,57.06,57.26,208049.0,53.5941,53.8193,53.5471,53.7348,208049.0
2022-03-08 11:30:00,57.26,57.38,57.2,57.38,138671.0,53.7348,53.8474,53.6785,53.8474,138671.0
2022-03-08 11:35:00,57.38,57.39,57.3,57.33,77761.0,53.8474,53.8568,53.7724,53.8005,77761.0
2022-03-08 11:40:00,57.35,57.45,57.34,57.44,35925.0,53.8193,53.9131,53.8099,53.9037,35925.0
2022-03-08 11:45:00,57.44,57.67,57.44,57.64,60500.0,53.9037,54.1196,53.9037,54.0914,60500.0
2022-03-08 11:50:00,57.64,57.67,57.59,57.64,32000.0,54.0914,54.1196,54.0445,54.0914,32000.0
2022-03-08 11:55:00,57.65,57.73,57.62,57.64,24958.0,54.1008,54.1759,54.0727,54.0914,24958.0
2022-03-08 12:00:00,57.65,57.79,57.61,57.74,40221.0,54.1008,54.2322,54.0633,54.1853,40221.0
2022-03-08 12:05:00,57.73,57.93,57.71,57.87,94452.0,54.1759,54.3636,54.1571,54.3073,94452.0
2022-03-08 12:10:00,57.89,58.09,57.89,58.09,58388.0,54.326,54.5137,54.326,54.5137,58388.0
2022-03-08 12:15:00,58.11,58.33,58.08,58.24,60935.0,54.5325,54.739,54.5043,54.6545,60935.0
2022-03-08 12:20:00,58.24,58.28,57.93,57.95,67800.0,54.6545,54.692,54.3636,54.3824,67800.0
2022-03-08 12:25:00,57.96,58.14,57.93,58.1,52239.0,54.3917,54.5607,54.3636,54.5231,52239.0
2022-03-08 12:30:00,58.1,58.24,58.08,58.24,57521.0,54.5231,54.6545,54.5043,54.6545,57521.0
2022-03-08 12:35:00,58.25,58.25,58.12,58.2,113323.0,54.6639,54.6639,54.5419,54.617,113323.0
2022-03-08 12:40:00,58.21,58.3,58.15,58.26,69957.0,54.6263,54.7108,54.57,54.6733,69957.0
2022-03-08 12:45:00,58.25,58.31,58.19,58.25,76780.0,54.6639,54.7202,54.6076,54.6639,76780.0
2022-03-08 12:50:00,58.24,58.4,58.16,58.4,59216.0,54.6545,54.8046,54.5794,54.8046,59216.0
2022-03-08 12:55:00,58.4,58.4,58.3,58.36,37041.0,54.8046,54.8046,54.7108,54.7671,37041.0
2022-03-08 13:00:00,58.35,58.39,58.33,58.38,55595.0,54.7577,54.7953,54.739,54.7859,55595.0
2022-03-08 13:05:00,58.37,58.43,58.26,58.32,40325.0,54.7765,54.8328,54.6733,54.7296,40325.0
2022-03-08 13:10:00,58.32,58.37,58.27,58.29,52869.0,54.7296,54.7765,54.6827,54.7014,52869.0
2022-03-08 13:15:00,58.3,58.36,58.3,58.35,46248.0,54.7108,54.7671,54.7108,54.7577,46248.0
2022-03-08 13:20:00,58.34,58.36,58.28,58.29,38068.0,54.7483,54.7671,54.692,54.7014,38068.0
2022-03-08 13:25:00,58.25,58.25,58.05,58.05,37460.0,54.6639,54.6639,54.4762,54.4762,37460.0
2022-03-08 13:30:00,58.06,58.06,57.9,58.03,46874.0,54.4856,54.4856,54.3354,54.4574,46874.0
2022-03-08 13:35:00,58.02,58.08,57.89,57.92,46909.0,54.448,54.5043,54.326,54.3542,46909.0
2022-03-08 13:40:00,57.92,58.02,57.81,58.02,90175.0,54.3542,54.448,54.251,54.448,90175.0
2022-03-08 13:45:00,58.01,58.04,57.93,57.98,91827.0,54.4387,54.4668,54.3636,54.4105,91827.0
2022-03-08 13:50:00,57.98,58.02,57.97,58.0,86329.0,54.4105,54.448,54.4011,54.4293,86329.0
2022-03-08 13:55:00,57.99,57.99,57.79,57.82,40803.0,54.4199,54.4199,54.2322,54.2604,40803.0
2022-03-08 14:00:00,57.82,57.83,57.72,57.81,118197.0,54.2604,54.2697,54.1665,54.251,118197.0
2022-03-08 14:05:00,57.8,57.87,57.78,57.86,63843.0,54.2416,54.3073,54.2228,54.2979,63843.0
2022-03-08 14:10:00,57.82,57.86,57.78,57.84,38547.0,54.2604,54.2979,54.2228,54.2791,38547.0
2022-03-08 14:15:00,57.83,57.94,57.8,57.9,57393.0,54.2697,54.373,54.2416,54.3354,57393.0
2022-03-08 14:20:00,57.91,57.96,57.82,57.94,78559.0,54.3448,54.3917,54.2604,54.373,78559.0
2022-03-08 14:25:00,57.93,58.09,57.9,58.09,88545.0,54.3636,54.5137,54.3354,54.5137,88545.0
2022-03-08 14:30:00,58.09,58.09,57.99,58.02,63154.0,54.5137,54.5137,54.4199,54.448,63154.0
2022-03-08 14:35:00,58.04,58.16,58.0,58.13,86063.0,54.4668,54.5794,54.4293,54.5513,86063.0
2022-03-08 14:40:00,58.13,58.15,58.06,58.11,48645.0,54.5513,54.57,54.4856,54.5325,48645.0
2022-03-08 14:45:00,58.12,58.2,58.11,58.18,51433.0,54.5419,54.617,54.5325,54.5982,51433.0
2022-03-08 14:50:00,58.18,58.19,58.09,58.15,50888.0,54.5982,54.6076,54.5137,54.57,50888.0
2022-03-08 14:55:00,58.15,58.36,58.15,58.35,194048.0,54.57,54.7671,54.57,54.7577,194048.0
2022-03-08 15:00:00,58.34,58.47,58.34,58.45,120839.0,54.7483,54.8703,54.7483,54.8516,120839.0
2022-03-08 15:05:00,58.44,58.44,58.34,58.38,49931.0,54.8422,54.8422,54.7483,54.7859,49931.0
2022-03-08 15:10:00,58.38,58.39,58.12,58.2,32698.0,54.7859,54.7953,54.5419,54.617,32698.0
2022-03-08 15:15:00,58.21,58.32,58.16,58.19,81204.0,54.6263,54.7296,54.5794,54.6076,81204.0
2022-03-08 15:20:00,58.18,58.18,58.1,58.14,28589.0,54.5982,54.5982,54.5231,54.5607,28589.0
2022-03-08 15:25:00,58.14,58.14,57.9,57.91,50232.0,54.5607,54.5607,54.3354,54.3448,50232.0
2022-03-08 15:30:00,57.92,57.94,57.82,57.92,139691.0,54.3542,54.373,54.2604,54.3542,139691.0
2022-03-08 15:35:00,57.92,57.95,57.85,57.95,122933.0,54.3542,54.3824,54.2885,54.3824,122933.0
2022-03-08 15:40:00,57.95,58.01,57.89,57.89,105813.0,54.3824,54.4387,54.326,54.326,105813.0
2022-03-08 15:45:00,57.89,57.97,57.82,57.85,138292.0,54.326,54.4011,54.2604,54.2885,138292.0
2022-03-08 15:50:00,57.84,57.94,57.75,57.78,188861.0,54.2791,54.373,54.1947,54.2228,188861.0
2022-03-08 15:55:00,57.78,57.83,57.67,57.7,337900.0,54.2228,54.2697,54.1196,54.1477,337900.0
2022-03-09 09:30:00,58.71,58.75,58.48,58.7,188225.0,55.0956,55.1331,54.8797,55.0862,188225.0
2022-03-09 09:35:00,58.7,59.01,58.7,59.0,126634.0,55.0862,55.3771,55.0862,55.3677,126634.0
2022-03-09 09:40:00,59.0,59.2,58.98,59.16,189352.0,55.3677,55.5554,55.3489,55.5179,189352.0
2022-03-09 09:45:00,59.17,59.24,59.01,59.12,117414.0,55.5272,55.5929,55.3771,55.4803,117414.0
2022-03-09 09:50:00,59.12,59.15,58.68,58.71,143791.0,55.4803,55.5085,55.0674,55.0956,143791.0
2022-03-09 09:55:00,58.73,58.96,58.71,58.89,68106.0,55.1143,55.3302,55.0956,55.2645,68106.0
2022-03-09 10:00:00,58.91,59.09,58.88,59.06,58155.0,55.2832,55.4522,55.2551,55.424,58155.0
2022-03-09 10:05:00,59.08,59.21,59.04,59.16,68754.0,55.4428,55.5648,55.4052,55.5179,68754.0
2022-03-09 10:10:00,59.16,59.35,58.66,59.31,178442.0,55.5179,55.6962,55.0486,55.6586,178442.0
2022-03-09 10:15:00,59.33,59.34,59.21,59.29,147731.0,55.6774,55.6868,55.5648,55.6399,147731.0
2022-03-09 10:20:00,59.29,59.43,59.22,59.42,275079.0,55.6399,55.7712,55.5742,55.7619,275079.0
2022-03-09 10:25:00,59.43,59.52,59.38,59.5,89641.0,55.7712,55.8557,55.7243,55.8369,89641.0
2022-03-09 10:30:00,59.51,59.56,59.39,59.41,129912.0,55.8463,55.8932,55.7337,55.7525,129912.0
2022-03-09 10:35:00,59.43,59.59,59.41,59.57,131063.0,55.7712,55.9214,55.7525,55.9026,131063.0
2022-03-09 10:40:00,59.57,59.64,59.45,59.57,142651.0,55.9026,55.9683,55.79,55.9026,142651.0
2022-03-09 10:45:00,59.58,59.68,59.56,59.65,113925.0,55.912,56.0058,55.8932,55.9777,113925.0
2022-03-09 10:50:00,59.66,59.81,59.6,59.69,218093.0,55.9871,56.1278,55.9308,56.0152,218093.0
2022-03-09 10:55:00,59.68,59.82,59.66,59.8,162965.0,56.0058,56.1372,55.9871,56.1185,162965.0
2022-03-09 11:00:00,59.8,59.82,59.61,59.61,154325.0,56.1185,56.1372,55.9402,55.9402,154325.0
2022-03-09 11:05:00,59.62,59.71,59.6,59.65,135460.0,55.9495,56.034,55.9308,55.9777,135460.0
2022-03-09 11:10:00,59.64,59.83,59.63,59.81,185852.0,55.9683,56.1466,55.9589,56.1278,185852.0
2022-03-09 11:15:00,59.82,59.84,59.72,59.8,117808.0,56.1372,56.156,56.0434,56.1185,117808.0
2022-03-09 11:20:00,59.8,59.86,59.75,59.86,115235.0,56.1185,56.1748,56.0715,56.1748,115235.0
2022-03-09 11:25:00,59.85,60.04,59.83,59.96,146739.0,56.1654,56.3437,56.1466,56.2686,146739.0
2022-03-09 11:30:00,59.97,60.28,59.95,60.17,233065.0,56.278,56.5689,56.2592,56.4657,233065.0
2022-03-09 11:35:00,60.18,60.22,59.92,60.0,140023.0,56.4751,56.5126,56.2311,56.3061,140023.0
2022-03-09 11:40:00,60.02,60.11,59.99,60.04,45421.0,56.3249,56.4094,56.2968,56.3437,45421.0
2022-03-09 11:45:00,60.04,60.12,60.02,60.1,16992.0,56.3437,56.4188,56.3249,56.4,16992.0
2022-03-09 11:50:00,60.11,60.24,60.11,60.22,16735.0,56.4094,56.5314,56.4094,56.5126,16735.0
2022-03-09 11:55:00,60.23,60.28,60.22,60.27,20461.0,56.522,56.5689,56.5126,56.5595,20461.0
2022-03-09 12:00:00,60.28,60.34,60.23,60.31,32115.0,56.5689,56.6252,56.522,56.5971,32115.0
2022-03-09 12:05:00,60.32,60.32,60.22,60.26,22809.0,56.6064,56.6064,56.5126,56.5501,22809.0
2022-03-09 12:10:00,60.26,60.26,60.15,60.23,53691.0,56.5501,56.5501,56.4469,56.522,53691.0
2022-03-09 12:15:00,60.23,60.29,60.22,60.23,29922.0,56.522,56.5783,56.5126,56.522,29922.0
2022-03-09 12:20:00,60.22,60.29,60.19,60.2,42974.0,56.5126,56.5783,56.4844,56.4938,42974.0
2022-03-09 12:25:00,60.21,60.25,60.18,60.25,32698.0,56.5032,56.5408,56.4751,56.5408,32698.0
2022-03-09 12:30:00,60.25,60.28,60.18,60.2,44053.0,56.5408,56.5689,56.4751,56.4938,44053.0
2022-03-09 12:35:00,60.21,60.38,60.2,60.37,46459.0,56.5032,56.6628,56.4938,56.6534,46459.0
2022-03-09 12:40:00,60.37,60.38,60.19,60.22,92638.0,56.6534,56.6628,56.4844,56.5126,92638.0
2022-03-09 12:45:00,60.23,60.24,60.15,60.24,86088.0,56.522,56.5314,56.4469,56.5314,86088.0
2022-03-09 12:50:00,60.24,60.27,60.12,60.13,41065.0,56.5314,56.5595,56.4188,56.4281,41065.0
2022-03-09 12:55:00,60.13,60.15,60.06,60.15,79654.0,56.4281,56.4469,56.3625,56.4469,79654.0
2022-03-09 13:00:00,60.15,60.21,60.11,60.11,42897.0,56.4469,56.5032,56.4094,56.4094,42897.0
2022-03-09 13:05:00,60.1,60.13,60.03,60.03,47995.0,56.4,56.4281,56.3343,56.3343,47995.0
2022-03-09 13:10:00,60.03,60.23,60.03,60.21,61948.0,56.3343,56.522,56.3343,56.5032,61948.0
2022-03-09 13:15:00,60.22,60.26,60.2,60.21,65887.0,56.5126,56.5501,56.4938,56.5032,65887.0
2022-03-09 13:20:00,60.2,60.25,60.18,60.25,60261.0,56.4938,56.5408,56.4751,56.5408,60261.0
2022-03-09 13:25:00,60.25,60.31,60.21,60.23,30145.0,56.5408,56.5971,56.5032,56.522,30145.0
2022-03-09 13:30:00,60.23,60.23,60.18,60.19,58502.0,56.522,56.522,56.4751,56.4844,58502.0
2022-03-09 13:35:00,60.19,60.24,60.17,60.23,41176.0,56.4844,56.5314,56.4657,56.522,41176.0
2022-03-09 13:40:00,60.24,60.25,60.08,60.08,31343.0,56.5314,56.5408,56.3812,56.3812,31343.0
2022-03-09 13:45:00,60.09,60.13,60.05,60.09,30869.0,56.3906,56.4281,56.3531,56.3906,30869.0
2022-03-09 13:50:00,60.09,60.14,60.06,60.1,30305.0,56.3906,56.4375,56.3625,56.4,30305.0
2022-03-09 13:55:00,60.09,60.14,60.08,60.13,14115.0,56.3906,56.4375,56.3812,56.4281,14115.0
2022-03-09 14:00:00,60.13,60.17,60.08,60.17,50405.0,56.4281,56.4657,56.3812,56.4657,50405.0
2022-03-09 14:05:00,60.17,60.18,60.11,60.11,39828.0,56.4657,56.4751,56.4094,56.4094,39828.0
2022-03-09 14:10:00,60.12,60.14,59.98,60.14,101661.0,56.4188,56.4375,56.2874,56.4375,101661.0
2022-03-09 14:15:00,60.14,60.18,60.11,60.15,26792.0,56.4375,56.4751,56.4094,56.4469,26792.0
2022-03-09 14:20:00,60.15,60.19,60.14,60.16,19065.0,56.4469,56.4844,56.4375,56.4563,19065.0
2022-03-09 14:25:00,60.16,60.18,60.13,60.17,36921.0,56.4563,56.4751,56.4281,56.4657,36921.0
2022-03-09 14:30:00,60.17,60.28,60.16,60.28,52422.0,56.4657,56.5689,56.4563,56.5689,52422.0
2022-03-09 14:35:00,60.27,60.35,60.27,60.33,49954.0,56.5595,56.6346,56.5595,56.6158,49954.0
2022-03-09 14:40:00,60.33,60.36,60.3,60.35,65986.0,56.6158,56.644,56.5877,56.6346,65986.0
2022-03-09 14:45:00,60.36,60.38,60.28,60.3,33475.0,56.644,56.6628,56.5689,56.5877,33475.0
2022-03-09 14:50:00,60.3,60.36,60.28,60.29,51047.0,56.5877,56.644,56.5689,56.5783,51047.0
2022-03-09 14:55:00,60.28,60.33,60.27,60.29,31898.0,56.5689,56.6158,56.5595,56.5783,31898.0
2022-03-09 15:00:00,60.29,60.33,60.28,60.3,28783.0,56.5783,56.6158,56.5689,56.5877,28783.0
2022-03-09 15:05:00,60.3,60.5,60.3,60.49,76402.0,56.5877,56.7754,56.5877,56.766,76402.0
2022-03-09 15:10:00,60.49,60.6,60.49,60.55,111211.0,56.766,56.8692,56.766,56.8223,111211.0
2022-03-09 15:15:00,60.55,60.56,60.44,60.45,52169.0,56.8223,56.8317,56.7191,56.7284,52169.0
2022-03-09 15:20:00,60.45,60.57,60.44,60.54,50390.0,56.7284,56.8411,56.7191,56.8129,50390.0
2022-03-09 15:25:00,60.53,60.55,60.49,60.55,39137.0,56.8035,56.8223,56.766,56.8223,39137.0
2022-03-09 15:30:00,60.55,60.6,60.51,60.53,84857.0,56.8223,56.8692,56.7847,56.8035,84857.0
2022-03-09 15:35:00,60.52,60.54,60.45,60.46,65789.0,56.7941,56.8129,56.7284,56.7378,65789.0
2022-03-09 15:40:00,60.46,60.54,60.43,60.48,86020.0,56.7378,56.8129,56.7097,56.7566,86020.0
2022-03-09 15:45:00,60.48,60.55,60.44,60.44,168664.0,56.7566,56.8223,56.7191,56.7191,168664.0
2022-03-09 15:50:00,60.45,60.55,60.33,60.46,165887.0,56.7284,56.8223,56.6158,56.7378,165887.0
2022-03-09 15:55:00,60.45,60.46,60.35,60.42,333055.0,56.7284,56.7378,56.6346,56.7003,333055.0
2022-03-10 09:30:00,59.95,60.11,59.83,60.06,215006.0,56.2592,56.4094,56.1466,56.3625,215006.0
2022-03-10 09:35:00,60.08,60.29,60.03,60.16,106857.0,56.3812,56.5783,56.3343,56.4563,106857.0
2022-03-10 09:40:00,60.15,60.51,60.15,60.43,114962.0,56.4469,56.7847,56.4469,56.7097,114962.0
2022-03-10 09:45:00,60.44,60.5,60.39,60.43,87317.0,56.7191,56.7754,56.6721,56.7097,87317.0
2022-03-10 09:50:00,60.4,60.54,60.33,60.52,107455.0,56.6815,56.8129,56.6158,56.7941,107455.0
2022-03-10 09:55:00,60.51,60.69,60.49,60.66,84604.0,56.7847,56.9537,56.766,56.9255,84604.0
2022-03-10 10:00:00,60.67,60.71,60.51,60.55,55257.0,56.9349,56.9724,56.7847,56.8223,55257.0
2022-03-10 10:05:00,60.56,60.62,60.48,60.48,52693.0,56.8317,56.888,56.7566,56.7566,52693.0
2022-03-10 10:10:00,60.46,60.55,60.39,60.52,78212.0,56.7378,56.8223,56.6721,56.7941,78212.0
2022-03-10 10:15:00,60.52,60.62,60.52,60.55,144121.0,56.7941,56.888,56.7941,56.8223,144121.0
2022-03-10 10:20:00,60.55,60.57,60.46,60.51,124658.0,56.8223,56.8411,56.7378,56.7847,124658.0
2022-03-10 10:25:00,60.52,60.58,60.48,60.52,73080.0,56.7941,56.8504,56.7566,56.7941,73080.0
2022-03-10 10:30:00,60.52,60.62,60.52,60.55,81535.0,56.7941,56.888,56.7941,56.8223,81535.0
2022-03-10 10:35:00,60.54,60.64,60.52,60.62,60325.0,56.8129,56.9067,56.7941,56.888,60325.0
2022-03-10 10:40:00,60.63,60.69,60.6,60.65,96068.0,56.8974,56.9537,56.8692,56.9161,96068.0
2022-03-10 10:45:00,60.65,60.68,60.62,60.68,42587.0,56.9161,56.9443,56.888,56.9443,42587.0
2022-03-10 10:50:00,60.68,60.69,60.62,60.63,88059.0,56.9443,56.9537,56.888,56.8974,88059.0
2022-03-10 10:55:00,60.64,60.67,60.52,60.64,115378.0,56.9067,56.9349,56.7941,56.9067,115378.0
2022-03-10 11:00:00,60.63,60.64,60.5,60.58,152495.0,56.8974,56.9067,56.7754,56.8504,152495.0
2022-03-10 11:05:00,60.59,60.61,60.53,60.53,63396.0,56.8598,56.8786,56.8035,56.8035,63396.0
2022-03-10 11:10:00,60.51,60.66,60.49,60.6,102802.0,56.7847,56.9255,56.766,56.8692,102802.0
2022-03-10 11:15:00,60.59,60.61,60.48,60.5,57105.0,56.8598,56.8786,56.7566,56.7754,57105.0
2022-03-10 11:20:00,60.51,60.52,60.41,60.42,68990.0,56.7847,56.7941,56.6909,56.7003,68990.0
2022-03-10 11:25:00,60.44,60.47,60.18,60.33,76132.0,56.7191,56.7472,56.4751,56.6158,76132.0
2022-03-10 11:30:00,60.36,60.59,60.35,60.53,110347.0,56.644,56.8598,56.6346,56.8035,110347.0
2022-03-10 11:35:00,60.51,60.55,60.47,60.52,36309.0,56.7847,56.8223,56.7472,56.7941,36309.0
2022-03-10 11:40:00,60.51,60.55,60.43,60.48,31172.0,56.7847,56.8223,56.7097,56.7566,31172.0
2022-03-10 11:45:00,60.48,60.48,60.37,60.38,19058.0,56.7566,56.7566,56.6534,56.6628,19058.0
2022-03-10 11:50:00,60.35,60.43,60.34,60.41,18636.0,56.6346,56.7097,56.6252,56.6909,18636.0
2022-03-10 11:55:00,60.42,60.5,60.41,60.5,29177.0,56.7003,56.7754,56.6909,56.7754,29177.0
2022-03-10 12:00:00,60.5,60.56,60.48,60.52,45682.0,56.7754,56.8317,56.7566,56.7941,45682.0
2022-03-10 12:05:00,60.53,60.53,60.46,60.47,41332.0,56.8035,56.8035,56.7378,56.7472,41332.0
2022-03-10 12:10:00,60.47,60.47,60.4,60.42,28944.0,56.7472,56.7472,56.6815,56.7003,28944.0
2022-03-10 12:15:00,60.43,60.47,60.41,60.43,7591.0,56.7097,56.7472,56.6909,56.7097,7591.0
2022-03-10 12:20:00,60.44,60.5,60.41,60.47,29089.0,56.7191,56.7754,56.6909,56.7472,29089.0
2022-03-10 12:25:00,60.48,60.5,60.45,60.5,15547.0,56.7566,56.7754,56.7284,56.7754,15547.0
2022-03-10 12:30:00,60.51,60.58,60.5,60.52,14747.0,56.7847,56.8504,56.7754,56.7941,14747.0
2022-03-10 12:35:00,60.52,60.53,60.45,60.45,13094.0,56.7941,56.8035,56.7284,56.7284,13094.0
2022-03-10 12:40:00,60.45,60.5,60.44,60.48,13768.0,56.7284,56.7754,56.7191,56.7566,13768.0
2022-03-10 12:45:00,60.48,60.49,60.45,60.47,13261.0,56.7566,56.766,56.7284,56.7472,13261.0
2022-03-10 12:50:00,60.47,60.55,60.45,60.54,28179.0,56.7472,56.8223,56.7284,56.8129,28179.0
2022-03-10 12:55:00,60.55,60.57,60.53,60.54,22334.0,56.8223,56.8411,56.8035,56.8129,22334.0
2022-03-10 13:00:00,60.55,60.58,60.48,60.48,31404.0,56.8223,56.8504,56.7566,56.7566,31404.0
2022-03-10 13:05:00,60.48,60.5,60.44,60.47,25122.0,56.7566,56.7754,56.7191,56.7472,25122.0
2022-03-10 13:10:00,60.46,60.54,60.46,60.5,20576.0,56.7378,56.8129,56.7378,56.7754,20576.0
2022-03-10 13:15:00,60.48,60.59,60.47,60.58,19434.0,56.7566,56.8598,56.7472,56.8504,19434.0
2022-03-10 13:20:00,60.56,60.57,60.52,60.53,11430.0,56.8317,56.8411,56.7941,56.8035,11430.0
2022-03-10 13:25:00,60.53,60.59,60.5,60.59,23543.0,56.8035,56.8598,56.7754,56.8598,23543.0
2022-03-10 13:30:00,60.58,60.63,60.56,60.62,38580.0,56.8504,56.8974,56.8317,56.888,38580.0
2022-03-10 13:35:00,60.62,60.64,60.56,60.56,17788.0,56.888,56.9067,56.8317,56.8317,17788.0
2022-03-10 13:40:00,60.57,60.6,60.54,60.55,25631.0,56.8411,56.8692,56.8129,56.8223,25631.0
2022-03-10 13:45:00,60.55,60.67,60.55,60.66,37321.0,56.8223,56.9349,56.8223,56.9255,37321.0
2022-03-10 13:50:00,60.65,60.67,60.62,60.63,16436.0,56.9161,56.9349,56.888,56.8974,16436.0
2022-03-10 13:55:00,60.63,60.73,60.63,60.72,33556.0,56.8974,56.9912,56.8974,56.9818,33556.0
2022-03-10 14:00:00,60.71,60.94,60.7,60.93,57773.0,56.9724,57.1883,56.963,57.1789,57773.0
2022-03-10 14:05:00,60.93,60.95,60.83,60.84,66265.0,57.1789,57.1977,57.085,57.0944,66265.0
2022-03-10 14:10:00,60.85,60.86,60.81,60.84,21131.0,57.1038,57.1132,57.0663,57.0944,21131.0
2022-03-10 14:15:00,60.85,60.93,60.84,60.9,20341.0,57.1038,57.1789,57.0944,57.1507,20341.0
2022-03-10 14:20:00,60.91,60.92,60.87,60.88,19406.0,57.1601,57.1695,57.1226,57.132,19406.0
2022-03-10 14:25:00,60.88,60.93,60.87,60.87,28130.0,57.132,57.1789,57.1226,57.1226,28130.0
2022-03-10 14:30:00,60.88,60.94,60.87,60.91,46104.0,57.132,57.1883,57.1226,57.1601,46104.0
2022-03-10 14:35:00,60.92,60.96,60.88,60.89,42643.0,57.1695,57.207,57.132,57.1414,42643.0
2022-03-10 14:40:00,60.89,60.9,60.85,60.86,32994.0,57.1414,57.1507,57.1038,57.1132,32994.0
2022-03-10 14:45:00,60.86,60.93,60.82,60.91,28210.0,57.1132,57.1789,57.0757,57.1601,28210.0
2022-03-10 14:50:00,60.92,60.95,60.92,60.93,27219.0,57.1695,57.1977,57.1695,57.1789,27219.0
2022-03-10 14:55:00,60.94,60.95,60.91,60.93,31505.0,57.1883,57.1977,57.1601,57.1789,31505.0
2022-03-10 15:00:00,60.94,60.95,60.85,60.86,35519.0,57.1883,57.1977,57.1038,57.1132,35519.0
2022-03-10 15:05:00,60.86,60.86,60.77,60.8,22863.0,57.1132,57.1132,57.0287,57.0569,22863.0
2022-03-10 15:10:00,60.8,60.93,60.79,60.92,92961.0,57.0569,57.1789,57.0475,57.1695,92961.0
2022-03-10 15:15:00,60.92,61.0,60.9,60.99,99773.0,57.1695,57.2446,57.1507,57.2352,99773.0
2022-03-10 15:20:00,61.0,61.01,60.94,60.96,157267.0,57.2446,57.254,57.1883,57.207,157267.0
2022-03-10 15:25:00,60.96,60.99,60.85,60.91,111641.0,57.207,57.2352,57.1038,57.1601,111641.0
2022-03-10 15:30:00,60.93,60.94,60.89,60.9,99318.0,57.1789,57.1883,57.1414,57.1507,99318.0
2022-03-10 15:35:00,60.9,60.95,60.87,60.92,113685.0,57.1507,57.1977,57.1226,57.1695,113685.0
2022-03-10 15:40:00,60.92,60.95,60.85,60.86,142761.0,57.1695,57.1977,57.1038,57.1132,142761.0
2022-03-10 15:45:00,60.86,60.91,60.82,60.88,121740.0,57.1132,57.1601,57.0757,57.132,121740.0
2022-03-10 15:50:00,60.87,60.97,60.87,60.93,166795.0,57.1226,57.2164,57.1226,57.1789,166795.0
2022-03-10 15:55:00,60.94,60.97,60.87,60.9,305176.0,57.1883,57.2164,57.1226,57.1507,305176.0
2022-03-11 09:30:00,60.55,60.83,60.53,60.8,259395.0,56.8223,57.085,56.8035,57.0569,259395.0
2022-03-11 09:35:00,60.76,60.89,60.72,60.87,177691.0,57.0194,57.1414,56.9818,57.1226,177691.0
2022-03-11 09:40:00,60.89,60.9,60.78,60.81,82119.0,57.1414,57.1507,57.0381,57.0663,82119.0
2022-03-11 09:45:00,60.81,60.89,60.72,60.72,101386.0,57.0663,57.1414,56.9818,56.9818,101386.0
2022-03-11 09:50:00,60.72,60.76,60.53,60.57,36150.0,56.9818,57.0194,56.8035,56.8411,36150.0
2022-03-11 09:55:00,60.56,60.68,60.54,60.59,65409.0,56.8317,56.9443,56.8129,56.8598,65409.0
2022-03-11 10:00:00,60.58,60.6,60.45,60.49,66171.0,56.8504,56.8692,56.7284,56.766,66171.0
2022-03-11 10:05:00,60.49,60.57,60.41,60.43,52405.0,56.766,56.8411,56.6909,56.7097,52405.0
2022-03-11 10:10:00,60.44,60.58,60.43,60.52,33217.0,56.7191,56.8504,56.7097,56.7941,33217.0
2022-03-11 10:15:00,60.53,60.58,60.44,60.51,40033.0,56.8035,56.8504,56.7191,56.7847,40033.0
2022-03-11 10:20:00,60.51,60.6,60.5,60.56,44348.0,56.7847,56.8692,56.7754,56.8317,44348.0
2022-03-11 10:25:00,60.57,60.58,60.51,60.52,41529.0,56.8411,56.8504,56.7847,56.7941,41529.0
2022-03-11 10:30:00,60.52,60.55,60.38,60.49,68436.0,56.7941,56.8223,56.6628,56.766,68436.0
2022-03-11 10:35:00,60.5,60.57,60.39,60.41,54605.0,56.7754,56.8411,56.6721,56.6909,54605.0
2022-03-11 10:40:00,60.41,60.58,60.39,60.58,152266.0,56.6909,56.8504,56.6721,56.8504,152266.0
2022-03-11 10:45:00,60.59,60.69,60.57,60.61,104661.0,56.8598,56.9537,56.8411,56.8786,104661.0
2022-03-11 10:50:00,60.61,60.75,60.6,60.73,41295.0,56.8786,57.01,56.8692,56.9912,41295.0
2022-03-11 10:55:00,60.73,60.82,60.69,60.8,44961.0,56.9912,57.0757,56.9537,57.0569,44961.0
2022-03-11 11:00:00,60.82,60.85,60.75,60.77,63228.0,57.0757,57.1038,57.01,57.0287,63228.0
2022-03-11 11:05:00,60.78,60.78,60.67,60.68,40518.0,57.0381,57.0381,56.9349,56.9443,40518.0
2022-03-11 11:10:00,60.67,60.67,60.59,60.63,46257.0,56.9349,56.9349,56.8598,56.8974,46257.0
2022-03-11 11:15:00,60.64,60.65,60.56,60.61,45633.0,56.9067,56.9161,56.8317,56.8786,45633.0
2022-03-11 11:20:00,60.6,60.65,60.56,60.61,337799.0,56.8692,56.9161,56.8317,56.8786,337799.0
2022-03-11 11:25:00,60.6,60.66,60.53,60.54,66440.0,56.8692,56.9255,56.8035,56.8129,66440.0
2022-03-11 11:30:00,60.54,60.68,60.54,60.68,108876.0,56.8129,56.9443,56.8129,56.9443,108876.0
2022-03-11 11:35:00,60.69,60.81,60.64,60.71,87275.0,56.9537,57.0663,56.9067,56.9724,87275.0
2022-03-11 11:40:00,60.71,60.71,60.54,60.6,52542.0,56.9724,56.9724,56.8129,56.8692,52542.0
2022-03-11 11:45:00,60.6,60.65,60.53,60.54,27401.0,56.8692,56.9161,56.8035,56.8129,27401.0
2022-03-11 11:50:00,60.53,60.55,60.47,60.53,75909.0,56.8035,56.8223,56.7472,56.8035,75909.0
2022-03-11 11:55:00,60.53,60.62,60.51,60.61,19260.0,56.8035,56.888,56.7847,56.8786,19260.0
2022-03-11 12:00:00,60.6,60.65,60.59,60.65,27420.0,56.8692,56.9161,56.8598,56.9161,27420.0
2022-03-11 12:05:00,60.65,60.67,60.57,60.59,23311.0,56.9161,56.9349,56.8411,56.8598,23311.0
2022-03-11 12:10:00,60.58,60.61,60.58,60.59,22690.0,56.8504,56.8786,56.8504,56.8598,22690.0
2022-03-11 12:15:00,60.59,60.63,60.56,60.63,42441.0,56.8598,56.8974,56.8317,56.8974,42441.0
2022-03-11 12:20:00,60.63,60.64,60.58,60.59,25365.0,56.8974,56.9067,56.8504,56.8598,25365.0
2022-03-11 12:25:00,60.59,60.6,60.5,60.5,41006.0,56.8598,56.8692,56.7754,56.7754,41006.0
2022-03-11 12:30:00,60.49,60.52,60.47,60.47,35396.0,56.766,56.7941,56.7472,56.7472,35396.0
2022-03-11 12:35:00,60.45,60.45,60.4,60.41,30673.0,56.7284,56.7284,56.6815,56.6909,30673.0
2022-03-11 12:40:00,60.4,60.49,60.38,60.48,48292.0,56.6815,56.766,56.6628,56.7566,48292.0
2022-03-11 12:45:00,60.48,60.58,60.47,60.55,18593.0,56.7566,56.8504,56.7472,56.8223,18593.0
2022-03-11 12:50:00,60.55,60.59,60.55,60.58,16603.0,56.8223,56.8598,56.8223,56.8504,16603.0
2022-03-11 12:55:00,60.58,60.6,60.54,60.55,60228.0,56.8504,56.8692,56.8129,56.8223,60228.0
2022-03-11 13:00:00,60.55,60.59,60.53,60.59,101590.0,56.8223,56.8598,56.8035,56.8598,101590.0
2022-03-11 13:05:00,60.59,60.63,60.58,60.59,34013.0,56.8598,56.8974,56.8504,56.8598,34013.0
2022-03-11 13:10:00,60.6,60.63,60.55,60.57,53044.0,56.8692,56.8974,56.8223,56.8411,53044.0
2022-03-11 13:15:00,60.57,60.71,60.53,60.71,42747.0,56.8411,56.9724,56.8035,56.9724,42747.0
2022-03-11 13:20:00,60.71,60.75,60.67,60.73,75302.0,56.9724,57.01,56.9349,56.9912,75302.0
2022-03-11 13:25:00,60.71,60.78,60.7,60.75,32892.0,56.9724,57.0381,56.963,57.01,32892.0
2022-03-11 13:30:00,60.75,60.76,60.7,60.72,63540.0,57.01,57.0194,56.963,56.9818,63540.0
2022-03-11 13:35:00,60.72,60.75,60.67,60.71,32439.0,56.9818,57.01,56.9349,56.9724,32439.0
2022-03-11 13:40:00,60.71,60.74,60.7,60.71,63102.0,56.9724,57.0006,56.963,56.9724,63102.0
2022-03-11 13:45:00,60.71,60.74,60.68,60.71,30523.0,56.9724,57.0006,56.9443,56.9724,30523.0
2022-03-11 13:50:00,60.71,60.73,60.57,60.61,64176.0,56.9724,56.9912,56.8411,56.8786,64176.0
2022-03-11 13:55:00,60.6,60.69,60.6,60.63,40339.0,56.8692,56.9537,56.8692,56.8974,40339.0
2022-03-11 14:00:00,60.61,60.63,60.57,60.6,48398.0,56.8786,56.8974,56.8411,56.8692,48398.0
2022-03-11 14:05:00,60.6,60.63,60.56,60.61,36823.0,56.8692,56.8974,56.8317,56.8786,36823.0
2022-03-11 14:10:00,60.61,60.67,60.61,60.66,54598.0,56.8786,56.9349,56.8786,56.9255,54598.0
2022-03-11 14:15:00,60.66,60.72,60.61,60.62,26150.0,56.9255,56.9818,56.8786,56.888,26150.0
2022-03-11 14:20:00,60.61,60.66,60.59,60.65,32374.0,56.8786,56.9255,56.8598,56.9161,32374.0
2022-03-11 14:25:00,60.65,60.69,60.61,60.68,42943.0,56.9161,56.9537,56.8786,56.9443,42943.0
2022-03-11 14:30:00,60.67,60.7,60.62,60.64,32371.0,56.9349,56.963,56.888,56.9067,32371.0
2022-03-11 14:35:00,60.64,60.64,60.6,60.62,23484.0,56.9067,56.9067,56.8692,56.888,23484.0
2022-03-11 14:40:00,60.62,60.62,60.54,60.55,52369.0,56.888,56.888,56.8129,56.8223,52369.0
2022-03-11 14:45:00,60.54,60.56,60.49,60.55,30609.0,56.8129,56.8317,56.766,56.8223,30609.0
2022-03-11 14:50:00,60.55,60.55,60.42,60.45,38388.0,56.8223,56.8223,56.7003,56.7284,38388.0
2022-03-11 14:55:00,60.46,60.5,60.4,60.4,28801.0,56.7378,56.7754,56.6815,56.6815,28801.0
2022-03-11 15:00:00,60.4,60.46,60.38,60.46,35194.0,56.6815,56.7378,56.6628,56.7378,35194.0
2022-03-11 15:05:00,60.46,60.47,60.4,60.45,42894.0,56.7378,56.7472,56.6815,56.7284,42894.0
2022-03-11 15:10:00,60.44,60.48,60.42,60.43,36718.0,56.7191,56.7566,56.7003,56.7097,36718.0
2022-03-11 15:15:00,60.43,60.49,60.42,60.47,37059.0,56.7097,56.766,56.7003,56.7472,37059.0
2022-03-11 15:20:00,60.46,60.46,60.39,60.4,30792.0,56.7378,56.7378,56.6721,56.6815,30792.0
2022-03-11 15:25:00,60.39,60.41,60.35,60.4,58435.0,56.6721,56.6909,56.6346,56.6815,58435.0
2022-03-11 15:30:00,60.39,60.4,60.23,60.27,77077.0,56.6721,56.6815,56.522,56.5595,77077.0
2022-03-11 15:35:00,60.28,60.36,60.28,60.35,121876.0,56.5689,56.644,56.5689,56.6346,121876.0
2022-03-11 15:40:00,60.34,60.37,60.3,60.37,138674.0,56.6252,56.6534,56.5877,56.6534,138674.0
2022-03-11 15:45:00,60.37,60.37,60.26,60.32,115542.0,56.6534,56.6534,56.5501,56.6064,115542.0
2022-03-11 15:50:00,60.31,60.35,60.29,60.3,239549.0,56.5971,56.6346,56.5783,56.5877,239549.0
2022-03-11 15:55:00,60.31,60.4,60.28,60.32,430185.0,56.5971,56.6815,56.5689,56.6064,430185.0
2022-03-14 09:30:00,61.55,61.57,61.26,61.35,328250.0,57.7607,57.7795,57.4886,57.573,328250.0
2022-03-14 09:35:00,61.34,61.55,61.33,61.43,175343.0,57.5636,57.7607,57.5543,57.6481,175343.0
2022-03-14 09:40:00,61.43,61.51,61.32,61.44,242341.0,57.6481,57.7232,57.5449,57.6575,242341.0
2022-03-14 09:45:00,61.45,61.47,61.31,61.33,130879.0,57.6669,57.6856,57.5355,57.5543,130879.0
2022-03-14 09:50:00,61.32,61.36,61.19,61.22,93551.0,57.5449,57.5824,57.4229,57.451,93551.0
2022-03-14 09:55:00,61.2,61.31,61.18,61.23,259311.0,57.4323,57.5355,57.4135,57.4604,259311.0
2022-03-14 10:00:00,61.23,61.23,61.05,61.11,122144.0,57.4604,57.4604,57.2915,57.3478,122144.0
2022-03-14 10:05:00,61.11,61.23,61.04,61.23,86647.0,57.3478,57.4604,57.2821,57.4604,86647.0
2022-03-14 10:10:00,61.23,61.23,61.14,61.14,75858.0,57.4604,57.4604,57.376,57.376,75858.0
2022-03-14 10:15:00,61.15,61.18,61.02,61.02,98435.0,57.3853,57.4135,57.2633,57.2633,98435.0
2022-03-14 10:20:00,61.03,61.18,61.03,61.17,75037.0,57.2727,57.4135,57.2727,57.4041,75037.0
2022-03-14 10:25:00,61.18,61.27,61.16,61.23,72539.0,57.4135,57.498,57.3947,57.4604,72539.0
2022-03-14 10:30:00,61.24,61.31,61.16,61.26,94484.0,57.4698,57.5355,57.3947,57.4886,94484.0
2022-03-14 10:35:00,61.26,61.3,61.1,61.1,117061.0,57.4886,57.5261,57.3384,57.3384,117061.0
2022-03-14 10:40:00,61.1,61.11,60.99,61.07,117874.0,57.3384,57.3478,57.2352,57.3103,117874.0
2022-03-14 10:45:00,61.05,61.2,61.04,61.14,92768.0,57.2915,57.4323,57.2821,57.376,92768.0
2022-03-14 10:50:00,61.13,61.27,61.11,61.26,97441.0,57.3666,57.498,57.3478,57.4886,97441.0
2022-03-14 10:55:00,61.26,61.44,61.23,61.44,95317.0,57.4886,57.6575,57.4604,57.6575,95317.0
2022-03-14 11:00:00,61.44,61.52,61.42,61.44,111304.0,57.6575,57.7326,57.6387,57.6575,111304.0
2022-03-14 11:05:00,61.45,61.52,61.43,61.43,78154.0,57.6669,57.7326,57.6481,57.6481,78154.0
2022-03-14 11:10:00,61.44,61.46,61.38,61.43,157072.0,57.6575,57.6763,57.6012,57.6481,157072.0
2022-03-14 11:15:00,61.43,61.52,61.41,61.48,125816.0,57.6481,57.7326,57.6293,57.695,125816.0
2022-03-14 11:20:00,61.48,61.52,61.43,61.47,64872.0,57.695,57.7326,57.6481,57.6856,64872.0
2022-03-14 11:25:00,61.46,61.47,61.36,61.37,57035.0,57.6763,57.6856,57.5824,57.5918,57035.0
2022-03-14 11:30:00,61.37,61.41,61.31,61.36,52339.0,57.5918,57.6293,57.5355,57.5824,52339.0
2022-03-14 11:35:00,61.36,61.43,61.35,61.4,84816.0,57.5824,57.6481,57.573,57.62,84816.0
2022-03-14 11:40:00,61.4,61.47,61.39,61.46,42531.0,57.62,57.6856,57.6106,57.6763,42531.0
2022-03-14 11:45:00,61.46,61.53,61.46,61.52,70559.0,57.6763,57.742,57.6763,57.7326,70559.0
2022-03-14 11:50:00,61.51,61.51,61.42,61.49,54942.0,57.7232,57.7232,57.6387,57.7044,54942.0
2022-03-14 11:55:00,61.48,61.51,61.43,61.45,73832.0,57.695,57.7232,57.6481,57.6669,73832.0
2022-03-14 12:00:00,61.44,61.46,61.4,61.43,86558.0,57.6575,57.6763,57.62,57.6481,86558.0
2022-03-14 12:05:00,61.43,61.48,61.37,61.45,72930.0,57.6481,57.695,57.5918,57.6669,72930.0
2022-03-14 12:10:00,61.45,61.49,61.4,61.41,47534.0,57.6669,57.7044,57.62,57.6293,47534.0
2022-03-14 12:15:00,61.4,61.47,61.39,61.45,81151.0,57.62,57.6856,57.6106,57.6669,81151.0
2022-03-14 12:20:00,61.44,61.45,61.37,61.4,66494.0,57.6575,57.6669,57.5918,57.62,66494.0
2022-03-14 12:25:00,61.4,61.41,61.34,61.37,45820.0,57.62,57.6293,57.5636,57.5918,45820.0
2022-03-14 12:30:00,61.36,61.43,61.3,61.36,101874.0,57.5824,57.6481,57.5261,57.5824,101874.0
2022-03-14 12:35:00,61.36,61.38,61.22,61.24,37568.0,57.5824,57.6012,57.451,57.4698,37568.0
2022-03-14 12:40:00,61.24,61.25,61.2,61.21,33387.0,57.4698,57.4792,57.4323,57.4417,33387.0
2022-03-14 12:45:00,61.2,61.2,60.99,61.01,51130.0,57.4323,57.4323,57.2352,57.254,51130.0
2022-03-14 12:50:00,61.01,61.04,60.95,60.95,30874.0,57.254,57.2821,57.1977,57.1977,30874.0
2022-03-14 12:55:00,60.96,60.99,60.79,60.79,89942.0,57.207,57.2352,57.0475,57.0475,89942.0
2022-03-14 13:00:00,60.79,60.79,60.67,60.69,45064.0,57.0475,57.0475,56.9349,56.9537,45064.0
2022-03-14 13:05:00,60.69,60.74,60.66,60.71,42088.0,56.9537,57.0006,56.9255,56.9724,42088.0
2022-03-14 13:10:00,60.73,60.79,60.69,60.79,25905.0,56.9912,57.0475,56.9537,57.0475,25905.0
2022-03-14 13:15:00,60.79,60.86,60.78,60.85,21996.0,57.0475,57.1132,57.0381,57.1038,21996.0
2022-03-14 13:20:00,60.86,60.88,60.8,60.82,28271.0,57.1132,57.132,57.0569,57.0757,28271.0
2022-03-14 13:25:00,60.83,60.85,60.78,60.8,18378.0,57.085,57.1038,57.0381,57.0569,18378.0
2022-03-14 13:30:00,60.81,60.83,60.74,60.79,33373.0,57.0663,57.085,57.0006,57.0475,33373.0
2022-03-14 13:35:00,60.78,60.79,60.71,60.71,19858.0,57.0381,57.0475,56.9724,56.9724,19858.0
2022-03-14 13:40:00,60.71,60.78,60.7,60.75,29803.0,56.9724,57.0381,56.963,57.01,29803.0
2022-03-14 13:45:00,60.76,60.81,60.66,60.67,63840.0,57.0194,57.0663,56.9255,56.9349,63840.0
2022-03-14 13:50:00,60.68,60.81,60.66,60.8,57345.0,56.9443,57.0663,56.9255,57.0569,57345.0
2022-03-14 13:55:00,60.8,60.83,60.78,60.81,30435.0,57.0569,57.085,57.0381,57.0663,30435.0
2022-03-14 14:00:00,60.81,60.82,60.74,60.76,28315.0,57.0663,57.0757,57.0006,57.0194,28315.0
2022-03-14 14:05:00,60.76,60.87,60.74,60.86,68639.0,57.0194,57.1226,57.0006,57.1132,68639.0
2022-03-14 14:10:00,60.85,60.86,60.81,60.84,35456.0,57.1038,57.1132,57.0663,57.0944,35456.0
2022-03-14 14:15:00,60.85,60.85,60.75,60.75,30486.0,57.1038,57.1038,57.01,57.01,30486.0
2022-03-14 14:20:00,60.76,60.78,60.71,60.73,118606.0,57.0194,57.0381,56.9724,56.9912,118606.0
2022-03-14 14:25:00,60.73,60.74,60.66,60.67,23281.0,56.9912,57.0006,56.9255,56.9349,23281.0
2022-03-14 14:30:00,60.67,60.69,60.63,60.67,26514.0,56.9349,56.9537,56.8974,56.9349,26514.0
2022-03-14 14:35:00,60.67,60.69,60.65,60.68,32122.0,56.9349,56.9537,56.9161,56.9443,32122.0
2022-03-14 14:40:00,60.67,60.67,60.61,60.63,38303.0,56.9349,56.9349,56.8786,56.8974,38303.0
2022-03-14 14:45:00,60.64,60.64,60.6,60.61,22470.0,56.9067,56.9067,56.8692,56.8786,22470.0
2022-03-14 14:50:00,60.61,60.63,60.55,60.63,45759.0,56.8786,56.8974,56.8223,56.8974,45759.0
2022-03-14 14:55:00,60.62,60.64,60.6,60.63,23655.0,56.888,56.9067,56.8692,56.8974,23655.0
2022-03-14 15:00:00,60.62,60.69,60.59,60.67,45779.0,56.888,56.9537,56.8598,56.9349,45779.0
2022-03-14 15:05:00,60.67,60.67,60.56,60.58,53736.0,56.9349,56.9349,56.8317,56.8504,53736.0
2022-03-14 15:10:00,60.57,60.63,60.56,60.59,38098.0,56.8411,56.8974,56.8317,56.8598,38098.0
2022-03-14 15:15:00,60.59,60.61,60.53,60.55,85187.0,56.8598,56.8786,56.8035,56.8223,85187.0
2022-03-14 15:20:00,60.55,60.6,60.52,60.54,152246.0,56.8223,56.8692,56.7941,56.8129,152246.0
2022-03-14 15:25:00,60.54,60.54,60.43,60.44,67233.0,56.8129,56.8129,56.7097,56.7191,67233.0
2022-03-14 15:30:00,60.43,60.46,60.29,60.37,135247.0,56.7097,56.7378,56.5783,56.6534,135247.0
2022-03-14 15:35:00,60.38,60.4,60.35,60.38,122304.0,56.6628,56.6815,56.6346,56.6628,122304.0
2022-03-14 15:40:00,60.38,60.38,60.31,60.36,160882.0,56.6628,56.6628,56.5971,56.644,160882.0
2022-03-14 15:45:00,60.36,60.4,60.3,60.35,207974.0,56.644,56.6815,56.5877,56.6346,207974.0
2022-03-14 15:50:00,60.35,60.41,60.27,60.38,243834.0,56.6346,56.6909,56.5595,56.6628,243834.0
2022-03-14 15:55:00,60.39,60.47,60.37,60.42,342562.0,56.6721,56.7472,56.6534,56.7003,342562.0
2022-03-15 09:30:00,60.86,60.89,60.72,60.77,204343.0,57.1132,57.1414,56.9818,57.0287,204343.0
2022-03-15 09:35:00,60.77,61.02,60.75,61.0,121529.0,57.0287,57.2633,57.01,57.2446,121529.0
2022-03-15 09:40:00,61.0,61.06,60.8,60.88,61103.0,57.2446,57.3009,57.0569,57.132,61103.0
2022-03-15 09:45:00,60.88,60.89,60.75,60.88,64477.0,57.132,57.1414,57.01,57.132,64477.0
2022-03-15 09:50:00,60.87,60.88,60.66,60.69,47371.0,57.1226,57.132,56.9255,56.9537,47371.0
2022-03-15 09:55:00,60.69,60.8,60.67,60.8,86966.0,56.9537,57.0569,56.9349,57.0569,86966.0
2022-03-15 10:00:00,60.8,60.81,60.63,60.69,76460.0,57.0569,57.0663,56.8974,56.9537,76460.0
2022-03-15 10:05:00,60.69,60.71,60.56,60.66,79738.0,56.9537,56.9724,56.8317,56.9255,79738.0
2022-03-15 10:10:00,60.67,60.69,60.59,60.64,68303.0,56.9349,56.9537,56.8598,56.9067,68303.0
2022-03-15 10:15:00,60.64,60.69,60.56,60.67,136127.0,56.9067,56.9537,56.8317,56.9349,136127.0
2022-03-15 10:20:00,60.68,60.71,60.6,60.65,154144.0,56.9443,56.9724,56.8692,56.9161,154144.0
2022-03-15 10:25:00,60.64,60.66,60.53,60.6,77947.0,56.9067,56.9255,56.8035,56.8692,77947.0
2022-03-15 10:30:00,60.6,60.68,60.58,60.65,63109.0,56.8692,56.9443,56.8504,56.9161,63109.0
2022-03-15 10:35:00,60.65,60.72,60.62,60.7,65628.0,56.9161,56.9818,56.888,56.963,65628.0
2022-03-15 10:40:00,60.71,60.72,60.56,60.62,46680.0,56.9724,56.9818,56.8317,56.888,46680.0
2022-03-15 10:45:00,60.63,60.79,60.62,60.76,56082.0,56.8974,57.0475,56.888,57.0194,56082.0
2022-03-15 10:50:00,60.78,60.78,60.65,60.71,64108.0,57.0381,57.0381,56.9161,56.9724,64108.0
2022-03-15 10:55:00,60.71,60.74,60.68,60.73,87471.0,56.9724,57.0006,56.9443,56.9912,87471.0
2022-03-15 11:00:00,60.75,61.0,60.75,60.97,35424.0,57.01,57.2446,57.01,57.2164,35424.0
2022-03-15 11:05:00,60.96,61.03,60.91,60.97,31122.0,57.207,57.2727,57.1601,57.2164,31122.0
2022-03-15 11:10:00,60.97,61.0,60.85,60.91,42711.0,57.2164,57.2446,57.1038,57.1601,42711.0
2022-03-15 11:15:00,60.89,60.89,60.8,60.84,32753.0,57.1414,57.1414,57.0569,57.0944,32753.0
2022-03-15 11:20:00,60.85,60.92,60.83,60.9,32909.0,57.1038,57.1695,57.085,57.1507,32909.0
2022-03-15 11:25:00,60.91,61.02,60.89,60.94,38142.0,57.1601,57.2633,57.1414,57.1883,38142.0
2022-03-15 11:30:00,60.94,60.94,60.76,60.8,133986.0,57.1883,57.1883,57.0194,57.0569,133986.0
2022-03-15 11:35:00,60.8,61.01,60.8,60.99,28210.0,57.0569,57.254,57.0569,57.2352,28210.0
2022-03-15 11:40:00,60.99,61.06,60.97,61.01,28558.0,57.2352,57.3009,57.2164,57.254,28558.0
2022-03-15 11:45:00,61.01,61.03,60.96,60.98,57919.0,57.254,57.2727,57.207,57.2258,57919.0
2022-03-15 11:50:00,60.98,61.07,60.85,60.92,74504.0,57.2258,57.3103,57.1038,57.1695,74504.0
2022-03-15 11:55:00,60.9,60.93,60.8,60.92,70118.0,57.1507,57.1789,57.0569,57.1695,70118.0
2022-03-15 12:00:00,60.93,60.94,60.85,60.91,28048.0,57.1789,57.1883,57.1038,57.1601,28048.0
2022-03-15 12:05:00,60.9,61.04,60.88,61.03,55145.0,57.1507,57.2821,57.132,57.2727,55145.0
2022-03-15 12:10:00,61.03,61.05,60.94,60.99,31755.0,57.2727,57.2915,57.1883,57.2352,31755.0
2022-03-15 12:15:00,60.99,61.01,60.94,60.95,49669.0,57.2352,57.254,57.1883,57.1977,49669.0
2022-03-15 12:20:00,60.95,61.03,60.94,61.02,66974.0,57.1977,57.2727,57.1883,57.2633,66974.0
2022-03-15 12:25:00,61.02,61.03,60.94,60.96,73582.0,57.2633,57.2727,57.1883,57.207,73582.0
2022-03-15 12:30:00,60.97,61.26,60.96,61.25,88472.0,57.2164,57.4886,57.207,57.4792,88472.0
2022-03-15 12:35:00,61.25,61.36,61.22,61.36,52954.0,57.4792,57.5824,57.451,57.5824,52954.0
2022-03-15 12:40:00,61.36,61.4,61.34,61.37,28900.0,57.5824,57.62,57.5636,57.5918,28900.0
2022-03-15 12:45:00,61.38,61.39,61.32,61.33,15450.0,57.6012,57.6106,57.5449,57.5543,15450.0
2022-03-15 12:50:00,61.33,61.35,61.27,61.3,22760.0,57.5543,57.573,57.498,57.5261,22760.0
2022-03-15 12:55:00,61.3,61.38,61.3,61.38,38576.0,57.5261,57.6012,57.5261,57.6012,38576.0
2022-03-15 13:00:00,61.38,61.47,61.38,61.43,36338.0,57.6012,57.6856,57.6012,57.6481,36338.0
2022-03-15 13:05:00,61.43,61.46,61.41,61.44,26773.0,57.6481,57.6763,57.6293,57.6575,26773.0
2022-03-15 13:10:00,61.43,61.47,61.39,61.42,20711.0,57.6481,57.6856,57.6106,57.6387,20711.0
2022-03-15 13:15:00,61.44,61.46,61.41,61.43,23085.0,57.6575,57.6763,57.6293,57.6481,23085.0
2022-03-15 13:20:00,61.42,61.5,61.41,61.47,52116.0,57.6387,57.7138,57.6293,57.6856,52116.0
2022-03-15 13:25:00,61.46,61.46,61.35,61.35,29200.0,57.6763,57.6763,57.573,57.573,29200.0
2022-03-15 13:30:00,61.36,61.4,61.3,61.35,31841.0,57.5824,57.62,57.5261,57.573,31841.0
2022-03-15 13:35:00,61.36,61.43,61.35,61.4,19725.0,57.5824,57.6481,57.573,57.62,19725.0
2022-03-15 13:40:00,61.39,61.5,61.38,61.49,18353.0,57.6106,57.7138,57.6012,57.7044,18353.0
2022-03-15 13:45:00,61.5,61.53,61.47,61.48,39657.0,57.7138,57.742,57.6856,57.695,39657.0
2022-03-15 13:50:00,61.48,61.5,61.44,61.46,18528.0,57.695,57.7138,57.6575,57.6763,18528.0
2022-03-15 13:55:00,61.46,61.53,61.45,61.52,17863.0,57.6763,57.742,57.6669,57.7326,17863.0
2022-03-15 14:00:00,61.52,61.54,61.4,61.4,39918.0,57.7326,57.7513,57.62,57.62,39918.0
2022-03-15 14:05:00,61.41,61.47,61.38,61.46,29035.0,57.6293,57.6856,57.6012,57.6763,29035.0
2022-03-15 14:10:00,61.45,61.47,61.38,61.4,26544.0,57.6669,57.6856,57.6012,57.62,26544.0
2022-03-15 14:15:00,61.4,61.4,61.21,61.22,36257.0,57.62,57.62,57.4417,57.451,36257.0
2022-03-15 14:20:00,61.22,61.22,61.14,61.19,34059.0,57.451,57.451,57.376,57.4229,34059.0
2022-03-15 14:25:00,61.2,61.26,61.2,61.21,22516.0,57.4323,57.4886,57.4323,57.4417,22516.0
2022-03-15 14:30:00,61.22,61.3,61.19,61.3,25785.0,57.451,57.5261,57.4229,57.5261,25785.0
2022-03-15 14:35:00,61.29,61.35,61.28,61.34,27378.0,57.5167,57.573,57.5073,57.5636,27378.0
2022-03-15 14:40:00,61.34,61.41,61.33,61.38,17259.0,57.5636,57.6293,57.5543,57.6012,17259.0
2022-03-15 14:45:00,61.38,61.5,61.38,61.46,41510.0,57.6012,57.7138,57.6012,57.6763,41510.0
2022-03-15 14:50:00,61.47,61.52,61.46,61.51,20544.0,57.6856,57.7326,57.6763,57.7232,20544.0
2022-03-15 14:55:00,61.51,61.56,61.5,61.55,36195.0,57.7232,57.7701,57.7138,57.7607,36195.0
2022-03-15 15:00:00,61.54,61.59,61.52,61.56,23192.0,57.7513,57.7983,57.7326,57.7701,23192.0
2022-03-15 15:05:00,61.55,61.55,61.5,61.52,44665.0,57.7607,57.7607,57.7138,57.7326,44665.0
2022-03-15 15:10:00,61.53,61.54,61.49,61.5,39109.0,57.742,57.7513,57.7044,57.7138,39109.0
2022-03-15 15:15:00,61.5,61.55,61.49,61.52,33703.0,57.7138,57.7607,57.7044,57.7326,33703.0
2022-03-15 15:20:00,61.52,61.54,61.48,61.53,30017.0,57.7326,57.7513,57.695,57.742,30017.0
2022-03-15 15:25:00,61.53,61.55,61.5,61.51,39992.0,57.742,57.7607,57.7138,57.7232,39992.0
2022-03-15 15:30:00,61.51,61.57,61.49,61.49,64784.0,57.7232,57.7795,57.7044,57.7044,64784.0
2022-03-15 15:35:00,61.49,61.51,61.46,61.51,36317.0,57.7044,57.7232,57.6763,57.7232,36317.0
2022-03-15 15:40:00,61.51,61.52,61.45,61.49,51654.0,57.7232,57.7326,57.6669,57.7044,51654.0
2022-03-15 15:45:00,61.5,61.5,61.43,61.48,75597.0,57.7138,57.7138,57.6481,57.695,75597.0
2022-03-15 15:50:00,61.48,61.5,61.4,61.4,143212.0,57.695,57.7138,57.62,57.62,143212.0
2022-03-15 15:55:00,61.41,61.41,61.3,61.37,332445.0,57.6293,57.6293,57.5261,57.5918,332445.0
2022-03-16 09:30:00,61.91,61.93,61.78,61.81,149513.0,58.0986,58.1173,57.9766,58.0047,149513.0
2022-03-16 09:35:00,61.83,61.93,61.81,61.91,57226.0,58.0235,58.1173,58.0047,58.0986,57226.0
2022-03-16 09:40:00,61.91,61.93,61.79,61.85,66094.0,58.0986,58.1173,57.9859,58.0423,66094.0
2022-03-16 09:45:00,61.85,61.95,61.84,61.93,76685.0,58.0423,58.1361,58.0329,58.1173,76685.0
2022-03-16 09:50:00,61.94,61.97,61.72,61.73,60863.0,58.1267,58.1549,57.9203,57.9296,60863.0
2022-03-16 09:55:00,61.73,61.83,61.73,61.76,31933.0,57.9296,58.0235,57.9296,57.9578,31933.0
2022-03-16 10:00:00,61.77,61.81,61.67,61.68,55991.0,57.9672,58.0047,57.8733,57.8827,55991.0
2022-03-16 10:05:00,61.69,61.7,61.59,61.62,40561.0,57.8921,57.9015,57.7983,57.8264,40561.0
2022-03-16 10:10:00,61.61,61.78,61.59,61.77,96340.0,57.817,57.9766,57.7983,57.9672,96340.0
2022-03-16 10:15:00,61.76,62.0,61.75,61.92,120512.0,57.9578,58.183,57.9484,58.1079,120512.0
2022-03-16 10:20:00,61.92,61.95,61.84,61.9,72928.0,58.1079,58.1361,58.0329,58.0892,72928.0
2022-03-16 10:25:00,61.91,61.92,61.77,61.77,64797.0,58.0986,58.1079,57.9672,57.9672,64797.0
2022-03-16 10:30:00,61.76,61.89,61.74,61.85,50495.0,57.9578,58.0798,57.939,58.0423,50495.0
2022-03-16 10:35:00,61.84,61.87,61.75,61.85,54147.0,58.0329,58.061,57.9484,58.0423,54147.0
2022-03-16 10:40:00,61.84,61.87,61.51,61.64,100870.0,58.0329,58.061,57.7232,57.8452,100870.0
2022-03-16 10:45:00,61.65,61.7,61.59,61.67,33816.0,57.8546,57.9015,57.7983,57.8733,33816.0
2022-03-16 10:50:00,61.68,61.71,61.61,61.68,40720.0,57.8827,57.9109,57.817,57.8827,40720.0
2022-03-16 10:55:00,61.68,61.76,61.62,61.71,50638.0,57.8827,57.9578,57.8264,57.9109,50638.0
2022-03-16 11:00:00,61.71,61.8,61.66,61.77,57730.0,57.9109,57.9953,57.8639,57.9672,57730.0
2022-03-16 11:05:00,61.77,61.79,61.56,61.59,72499.0,57.9672,57.9859,57.7701,57.7983,72499.0
2022-03-16 11:10:00,61.59,61.63,61.51,61.53,63016.0,57.7983,57.8358,57.7232,57.742,63016.0
2022-03-16 11:15:00,61.52,61.57,61.46,61.48,53647.0,57.7326,57.7795,57.6763,57.695,53647.0
2022-03-16 11:20:00,61.49,61.59,61.47,61.54,58951.0,57.7044,57.7983,57.6856,57.7513,58951.0
2022-03-16 11:25:00,61.55,61.59,61.51,61.57,31756.0,57.7607,57.7983,57.7232,57.7795,31756.0
2022-03-16 11:30:00,61.59,61.61,61.54,61.57,51126.0,57.7983,57.817,57.7513,57.7795,51126.0
2022-03-16 11:35:00,61.55,61.59,61.48,61.58,33015.0,57.7607,57.7983,57.695,57.7889,33015.0
2022-03-16 11:40:00,61.57,61.57,61.51,61.57,34587.0,57.7795,57.7795,57.7232,57.7795,34587.0
2022-03-16 11:45:00,61.57,61.63,61.56,61.61,32985.0,57.7795,57.8358,57.7701,57.817,32985.0
2022-03-16 11:50:00,61.61,61.66,61.56,61.59,53964.0,57.817,57.8639,57.7701,57.7983,53964.0
2022-03-16 11:55:00,61.6,61.62,61.54,61.59,72014.0,57.8076,57.8264,57.7513,57.7983,72014.0
2022-03-16 12:00:00,61.59,61.63,61.57,61.6,49872.0,57.7983,57.8358,57.7795,57.8076,49872.0
2022-03-16 12:05:00,61.61,61.66,61.59,61.64,45736.0,57.817,57.8639,57.7983,57.8452,45736.0
2022-03-16 12:10:00,61.64,61.66,61.62,61.64,37638.0,57.8452,57.8639,57.8264,57.8452,37638.0
2022-03-16 12:15:00,61.64,61.7,61.62,61.67,43401.0,57.8452,57.9015,57.8264,57.8733,43401.0
2022-03-16 12:20:00,61.67,61.73,61.65,61.71,44036.0,57.8733,57.9296,57.8546,57.9109,44036.0
2022-03-16 12:25:00,61.71,61.74,61.66,61.72,46288.0,57.9109,57.939,57.8639,57.9203,46288.0
2022-03-16 12:30:00,61.73,61.89,61.73,61.78,88185.0,57.9296,58.0798,57.9296,57.9766,88185.0
2022-03-16 12:35:00,61.78,61.81,61.73,61.75,64494.0,57.9766,58.0047,57.9296,57.9484,64494.0
2022-03-16 12:40:00,61.73,61.74,61.7,61.71,16228.0,57.9296,57.939,57.9015,57.9109,16228.0
2022-03-16 12:45:00,61.69,61.7,61.58,61.59,42113.0,57.8921,57.9015,57.7889,57.7983,42113.0
2022-03-16 12:50:00,61.59,61.62,61.56,61.57,14737.0,57.7983,57.8264,57.7701,57.7795,14737.0
2022-03-16 12:55:00,61.56,61.58,61.53,61.54,24100.0,57.7701,57.7889,57.742,57.7513,24100.0
2022-03-16 13:00:00,61.53,61.55,61.49,61.52,22532.0,57.742,57.7607,57.7044,57.7326,22532.0
2022-03-16 13:05:00,61.53,61.56,61.48,61.48,37846.0,57.742,57.7701,57.695,57.695,37846.0
2022-03-16 13:10:00,61.48,61.54,61.47,61.54,16792.0,57.695,57.7513,57.6856,57.7513,16792.0
2022-03-16 13:15:00,61.55,61.59,61.55,61.57,22489.0,57.7607,57.7983,57.7607,57.7795,22489.0
2022-03-16 13:20:00,61.57,61.69,61.53,61.66,30163.0,57.7795,57.8921,57.742,57.8639,30163.0
2022-03-16 13:25:00,61.67,61.69,61.64,61.68,22845.0,57.8733,57.8921,57.8452,57.8827,22845.0
2022-03-16 13:30:00,61.67,61.74,61.65,61.73,32810.0,57.8733,57.939,57.8546,57.9296,32810.0
2022-03-16 13:35:00,61.74,61.84,61.74,61.8,26299.0,57.939,58.0329,57.939,57.9953,26299.0
2022-03-16 13:40:00,61.8,61.81,61.76,61.79,44162.0,57.9953,58.0047,57.9578,57.9859,44162.0
2022-03-16 13:45:00,61.8,61.82,61.74,61.75,29027.0,57.9953,58.0141,57.939,57.9484,29027.0
2022-03-16 13:50:00,61.74,61.75,61.66,61.71,80203.0,57.939,57.9484,57.8639,57.9109,80203.0
2022-03-16 13:55:00,61.71,61.78,61.7,61.7,21577.0,57.9109,57.9766,57.9015,57.9015,21577.0
2022-03-16 14:00:00,61.69,61.69,61.48,61.49,37252.0,57.8921,57.8921,57.695,57.7044,37252.0
2022-03-16 14:05:00,61.49,61.5,61.31,61.31,26005.0,57.7044,57.7138,57.5355,57.5355,26005.0
2022-03-16 14:10:00,61.29,61.34,61.21,61.26,66721.0,57.5167,57.5636,57.4417,57.4886,66721.0
2022-03-16 14:15:00,61.26,61.33,61.21,61.33,58869.0,57.4886,57.5543,57.4417,57.5543,58869.0
2022-03-16 14:20:00,61.33,61.33,61.17,61.19,56756.0,57.5543,57.5543,57.4041,57.4229,56756.0
2022-03-16 14:25:00,61.19,61.31,61.19,61.23,44306.0,57.4229,57.5355,57.4229,57.4604,44306.0
2022-03-16 14:30:00,61.23,61.24,61.1,61.19,67589.0,57.4604,57.4698,57.3384,57.4229,67589.0
2022-03-16 14:35:00,61.2,61.33,61.14,61.3,87782.0,57.4323,57.5543,57.376,57.5261,87782.0
2022-03-16 14:40:00,61.33,61.46,61.3,61.41,75260.0,57.5543,57.6763,57.5261,57.6293,75260.0
2022-03-16 14:45:00,61.41,61.51,61.35,61.45,74571.0,57.6293,57.7232,57.573,57.6669,74571.0
2022-03-16 14:50:00,61.45,61.58,61.4,61.57,55313.0,57.6669,57.7889,57.62,57.7795,55313.0
2022-03-16 14:55:00,61.57,61.71,61.49,61.49,76234.0,57.7795,57.9109,57.7044,57.7044,76234.0
2022-03-16 15:00:00,61.5,61.55,61.45,61.5,133815.0,57.7138,57.7607,57.6669,57.7138,133815.0
2022-03-16 15:05:00,61.51,61.54,61.39,61.45,112511.0,57.7232,57.7513,57.6106,57.6669,112511.0
2022-03-16 15:10:00,61.45,61.46,61.38,61.41,91415.0,57.6669,57.6763,57.6012,57.6293,91415.0
2022-03-16 15:15:00,61.42,61.58,61.38,61.54,166144.0,57.6387,57.7889,57.6012,57.7513,166144.0
2022-03-16 15:20:00,61.54,61.63,61.5,61.61,148021.0,57.7513,57.8358,57.7138,57.817,148021.0
2022-03-16 15:25:00,61.61,61.73,61.61,61.73,74727.0,57.817,57.9296,57.817,57.9296,74727.0
2022-03-16 15:30:00,61.72,61.74,61.6,61.66,126553.0,57.9203,57.939,57.8076,57.8639,126553.0
2022-03-16 15:35:00,61.66,61.7,61.6,61.67,92473.0,57.8639,57.9015,57.8076,57.8733,92473.0
2022-03-16 15:40:00,61.67,61.69,61.58,61.66,101048.0,57.8733,57.8921,57.7889,57.8639,101048.0
2022-03-16 15:45:00,61.66,61.84,61.65,61.8,141005.0,57.8639,58.0329,57.8546,57.9953,141005.0
2022-03-16 15:50:00,61.81,61.9,61.79,61.86,143480.0,58.0047,58.0892,57.9859,58.0516,143480.0
2022-03-16 15:55:00,61.87,61.97,61.84,61.96,303748.0,58.061,58.1549,58.0329,58.1455,303748.0
2022-03-17 09:30:00,62.11,62.24,62.06,62.18,197992.0,58.2862,58.4082,58.2393,58.3519,197992.0
2022-03-17 09:35:00,62.19,62.5,62.19,62.5,181499.0,58.3613,58.6522,58.3613,58.6522,181499.0
2022-03-17 09:40:00,62.48,62.56,62.37,62.41,98635.0,58.6335,58.7085,58.5302,58.5678,98635.0
2022-03-17 09:45:00,62.4,62.42,62.23,62.35,94117.0,58.5584,58.5772,58.3989,58.5115,94117.0
2022-03-17 09:50:00,62.34,62.39,62.21,62.26,198615.0,58.5021,58.549,58.3801,58.427,198615.0
2022-03-17 09:55:00,62.27,62.37,62.24,62.3,66969.0,58.4364,58.5302,58.4082,58.4645,66969.0
2022-03-17 10:00:00,62.3,62.36,62.15,62.23,84380.0,58.4645,58.5209,58.3238,58.3989,84380.0
2022-03-17 10:05:00,62.25,62.32,62.23,62.27,31308.0,58.4176,58.4833,58.3989,58.4364,31308.0
2022-03-17 10:10:00,62.27,62.36,62.22,62.28,61452.0,58.4364,58.5209,58.3895,58.4458,61452.0
2022-03-17 10:15:00,62.29,62.38,62.28,62.36,69150.0,58.4552,58.5396,58.4458,58.5209,69150.0
2022-03-17 10:20:00,62.36,62.48,62.35,62.47,82856.0,58.5209,58.6335,58.5115,58.6241,82856.0
2022-03-17 10:25:00,62.46,62.46,62.37,62.41,42653.0,58.6147,58.6147,58.5302,58.5678,42653.0
2022-03-17 10:30:00,62.41,62.44,62.34,62.41,94618.0,58.5678,58.5959,58.5021,58.5678,94618.0
2022-03-17 10:35:00,62.41,62.43,62.35,62.42,31678.0,58.5678,58.5865,58.5115,58.5772,31678.0
2022-03-17 10:40:00,62.41,62.43,62.35,62.39,51294.0,58.5678,58.5865,58.5115,58.549,51294.0
2022-03-17 10:45:00,62.39,62.44,62.33,62.38,94651.0,58.549,58.5959,58.4927,58.5396,94651.0
2022-03-17 10:50:00,62.37,62.38,62.31,62.35,53396.0,58.5302,58.5396,58.4739,58.5115,53396.0
2022-03-17 10:55:00,62.36,62.47,62.34,62.46,49524.0,58.5209,58.6241,58.5021,58.6147,49524.0
2022-03-17 11:00:00,62.46,62.5,62.39,62.41,113503.0,58.6147,58.6522,58.549,58.5678,113503.0
2022-03-17 11:05:00,62.41,62.47,62.37,62.41,74841.0,58.5678,58.6241,58.5302,58.5678,74841.0
2022-03-17 11:10:00,62.4,62.41,62.26,62.28,100807.0,58.5584,58.5678,58.427,58.4458,100807.0
2022-03-17 11:15:00,62.28,62.34,62.27,62.32,101769.0,58.4458,58.5021,58.4364,58.4833,101769.0
2022-03-17 11:20:00,62.32,62.41,62.28,62.4,60409.0,58.4833,58.5678,58.4458,58.5584,60409.0
2022-03-17 11:25:00,62.39,62.55,62.38,62.55,88952.0,58.549,58.6992,58.5396,58.6992,88952.0
2022-03-17 11:30:00,62.54,62.66,62.53,62.65,58377.0,58.6898,58.8024,58.6804,58.793,58377.0
2022-03-17 11:35:00,62.64,62.75,62.63,62.74,48145.0,58.7836,58.8868,58.7742,58.8775,48145.0
2022-03-17 11:40:00,62.74,62.77,62.71,62.74,65028.0,58.8775,58.9056,58.8493,58.8775,65028.0
2022-03-17 11:45:00,62.74,62.78,62.7,62.73,104636.0,58.8775,58.915,58.8399,58.8681,104636.0
2022-03-17 11:50:00,62.73,62.76,62.68,62.76,165711.0,58.8681,58.8962,58.8212,58.8962,165711.0
2022-03-17 11:55:00,62.77,62.79,62.67,62.69,128949.0,58.9056,58.9244,58.8118,58.8305,128949.0
2022-03-17 12:00:00,62.7,62.76,62.68,62.72,86000.0,58.8399,58.8962,58.8212,58.8587,86000.0
2022-03-17 12:05:00,62.73,62.78,62.7,62.75,81033.0,58.8681,58.915,58.8399,58.8868,81033.0
2022-03-17 12:10:00,62.75,62.75,62.63,62.69,40303.0,58.8868,58.8868,58.7742,58.8305,40303.0
2022-03-17 12:15:00,62.69,62.7,62.62,62.62,34058.0,58.8305,58.8399,58.7648,58.7648,34058.0
2022-03-17 12:20:00,62.63,62.68,62.61,62.67,41761.0,58.7742,58.8212,58.7555,58.8118,41761.0
2022-03-17 12:25:00,62.68,62.89,62.65,62.88,59490.0,58.8212,59.0182,58.793,59.0088,59490.0
2022-03-17 12:30:00,62.88,62.93,62.79,62.93,71373.0,59.0088,59.0558,58.9244,59.0558,71373.0
2022-03-17 12:35:00,62.92,62.96,62.89,62.95,48677.0,59.0464,59.0839,59.0182,59.0745,48677.0
2022-03-17 12:40:00,62.94,62.98,62.93,62.96,32452.0,59.0651,59.1027,59.0558,59.0839,32452.0
2022-03-17 12:45:00,62.96,63.0,62.94,62.96,79373.0,59.0839,59.1215,59.0651,59.0839,79373.0
2022-03-17 12:50:00,62.95,62.96,62.87,62.88,19841.0,59.0745,59.0839,58.9995,59.0088,19841.0
2022-03-17 12:55:00,62.88,62.91,62.85,62.85,40499.0,59.0088,59.037,58.9807,58.9807,40499.0
2022-03-17 13:00:00,62.85,62.89,62.84,62.87,60152.0,58.9807,59.0182,58.9713,58.9995,60152.0
2022-03-17 13:05:00,62.87,62.96,62.84,62.94,35448.0,58.9995,59.0839,58.9713,59.0651,35448.0
2022-03-17 13:10:00,62.94,63.01,62.94,62.99,58606.0,59.0651,59.1308,59.0651,59.1121,58606.0
2022-03-17 13:15:00,62.99,63.07,62.98,63.07,51802.0,59.1121,59.1871,59.1027,59.1871,51802.0
2022-03-17 13:20:00,63.07,63.2,63.07,63.17,31089.0,59.1871,59.3091,59.1871,59.281,31089.0
2022-03-17 13:25:00,63.16,63.21,63.15,63.18,31434.0,59.2716,59.3185,59.2622,59.2904,31434.0
2022-03-17 13:30:00,63.18,63.31,63.14,63.3,89435.0,59.2904,59.4124,59.2528,59.403,89435.0
2022-03-17 13:35:00,63.3,63.38,63.29,63.38,81635.0,59.403,59.4781,59.3936,59.4781,81635.0
2022-03-17 13:40:00,63.39,63.51,63.37,63.49,73268.0,59.4874,59.6001,59.4687,59.5813,73268.0
2022-03-17 13:45:00,63.49,63.55,63.45,63.55,59790.0,59.5813,59.6376,59.5437,59.6376,59790.0
2022-03-17 13:50:00,63.55,63.62,63.53,63.61,69261.0,59.6376,59.7033,59.6188,59.6939,69261.0
2022-03-17 13:55:00,63.6,63.74,63.6,63.69,80515.0,59.6845,59.8159,59.6845,59.769,80515.0
2022-03-17 14:00:00,63.69,63.69,63.64,63.65,67677.0,59.769,59.769,59.7221,59.7314,67677.0
2022-03-17 14:05:00,63.65,63.83,63.64,63.82,136523.0,59.7314,59.9004,59.7221,59.891,136523.0
2022-03-17 14:10:00,63.81,63.85,63.8,63.83,75231.0,59.8816,59.9191,59.8722,59.9004,75231.0
2022-03-17 14:15:00,63.83,63.91,63.75,63.85,116908.0,59.9004,59.9754,59.8253,59.9191,116908.0
2022-03-17 14:20:00,63.85,63.87,63.82,63.86,90121.0,59.9191,59.9379,59.891,59.9285,90121.0
2022-03-17 14:25:00,63.85,63.86,63.72,63.76,79047.0,59.9191,59.9285,59.7971,59.8347,79047.0
2022-03-17 14:30:00,63.76,63.76,63.69,63.7,114802.0,59.8347,59.8347,59.769,59.7784,114802.0
2022-03-17 14:35:00,63.7,63.72,63.59,63.6,59360.0,59.7784,59.7971,59.6751,59.6845,59360.0
2022-03-17 14:40:00,63.6,63.71,63.58,63.7,89377.0,59.6845,59.7877,59.6657,59.7784,89377.0
2022-03-17 14:45:00,63.7,63.72,63.62,63.66,65673.0,59.7784,59.7971,59.7033,59.7408,65673.0
2022-03-17 14:50:00,63.66,63.67,63.63,63.65,32757.0,59.7408,59.7502,59.7127,59.7314,32757.0
2022-03-17 14:55:00,63.64,63.66,63.58,63.62,51095.0,59.7221,59.7408,59.6657,59.7033,51095.0
2022-03-17 15:00:00,63.62,63.63,63.59,63.63,38440.0,59.7033,59.7127,59.6751,59.7127,38440.0
2022-03-17 15:05:00,63.62,63.63,63.49,63.51,71672.0,59.7033,59.7127,59.5813,59.6001,71672.0
2022-03-17 15:10:00,63.51,63.51,63.43,63.5,48798.0,59.6001,59.6001,59.525,59.5907,48798.0
2022-03-17 15:15:00,63.5,63.6,63.48,63.58,70095.0,59.5907,59.6845,59.5719,59.6657,70095.0
2022-03-17 15:20:00,63.58,63.58,63.54,63.54,81828.0,59.6657,59.6657,59.6282,59.6282,81828.0
2022-03-17 15:25:00,63.55,63.58,63.54,63.57,96130.0,59.6376,59.6657,59.6282,59.6564,96130.0
2022-03-17 15:30:00,63.57,63.64,63.54,63.63,167034.0,59.6564,59.7221,59.6282,59.7127,167034.0
2022-03-17 15:35:00,63.63,63.65,63.6,63.63,167015.0,59.7127,59.7314,59.6845,59.7127,167015.0
2022-03-17 15:40:00,63.63,63.64,63.59,63.6,140654.0,59.7127,59.7221,59.6751,59.6845,140654.0
2022-03-17 15:45:00,63.6,63.77,63.59,63.77,288667.0,59.6845,59.844,59.6751,59.844,288667.0
2022-03-17 15:50:00,63.76,63.77,63.61,63.64,311848.0,59.8347,59.844,59.6939,59.7221,311848.0
2022-03-17 15:55:00,63.63,63.69,63.55,63.66,450717.0,59.7127,59.769,59.6376,59.7408,450717.0
2022-03-18 09:30:00,62.85,62.86,62.57,62.65,531833.0,58.9807,58.9901,58.7179,58.793,531833.0
2022-03-18 09:35:00,62.64,62.83,62.55,62.77,139726.0,58.7836,58.9619,58.6992,58.9056,139726.0
2022-03-18 09:40:00,62.79,63.02,62.77,62.99,98643.0,58.9244,59.1402,58.9056,59.1121,98643.0
2022-03-18 09:45:00,62.97,63.16,62.92,63.12,89908.0,59.0933,59.2716,59.0464,59.2341,89908.0
2022-03-18 09:50:00,63.11,63.21,63.06,63.07,61751.0,59.2247,59.3185,59.1778,59.1871,61751.0
2022-03-18 09:55:00,63.08,63.15,63.07,63.15,57918.0,59.1965,59.2622,59.1871,59.2622,57918.0
2022-03-18 10:00:00,63.15,63.29,63.1,63.25,88254.0,59.2622,59.3936,59.2153,59.3561,88254.0
2022-03-18 10:05:00,63.24,63.4,63.24,63.36,105693.0,59.3467,59.4968,59.3467,59.4593,105693.0
2022-03-18 10:10:00,63.37,63.39,63.19,63.2,31456.0,59.4687,59.4874,59.2998,59.3091,31456.0
2022-03-18 10:15:00,63.21,63.21,63.03,63.05,50943.0,59.3185,59.3185,59.1496,59.1684,50943.0
2022-03-18 10:20:00,63.05,63.09,62.95,62.96,37266.0,59.1684,59.2059,59.0745,59.0839,37266.0
2022-03-18 10:25:00,62.96,63.04,62.92,62.97,56636.0,59.0839,59.159,59.0464,59.0933,56636.0
2022-03-18 10:30:00,62.97,62.98,62.87,62.98,50893.0,59.0933,59.1027,58.9995,59.1027,50893.0
2022-03-18 10:35:00,62.98,63.11,62.94,63.07,56842.0,59.1027,59.2247,59.0651,59.1871,56842.0
2022-03-18 10:40:00,63.08,63.12,63.05,63.07,49639.0,59.1965,59.2341,59.1684,59.1871,49639.0
2022-03-18 10:45:00,63.05,63.1,62.99,63.07,34194.0,59.1684,59.2153,59.1121,59.1871,34194.0
2022-03-18 10:50:00,63.09,63.15,63.04,63.1,35120.0,59.2059,59.2622,59.159,59.2153,35120.0
2022-03-18 10:55:00,63.1,63.15,63.08,63.12,38166.0,59.2153,59.2622,59.1965,59.2341,38166.0
2022-03-18 11:00:00,63.12,63.23,63.1,63.23,39195.0,59.2341,59.3373,59.2153,59.3373,39195.0
2022-03-18 11:05:00,63.24,63.35,63.23,63.33,26662.0,59.3467,59.4499,59.3373,59.4311,26662.0
2022-03-18 11:10:00,63.32,63.38,63.31,63.32,80492.0,59.4218,59.4781,59.4124,59.4218,80492.0
2022-03-18 11:15:00,63.31,63.42,63.29,63.39,112486.0,59.4124,59.5156,59.3936,59.4874,112486.0
2022-03-18 11:20:00,63.41,63.41,63.35,63.38,74358.0,59.5062,59.5062,59.4499,59.4781,74358.0
2022-03-18 11:25:00,63.39,63.43,63.3,63.3,26412.0,59.4874,59.525,59.403,59.403,26412.0
2022-03-18 11:30:00,63.31,63.32,63.17,63.19,46623.0,59.4124,59.4218,59.281,59.2998,46623.0
2022-03-18 11:35:00,63.21,63.37,63.2,63.29,83359.0,59.3185,59.4687,59.3091,59.3936,83359.0
2022-03-18 11:40:00,63.27,63.28,63.2,63.27,29735.0,59.3748,59.3842,59.3091,59.3748,29735.0
2022-03-18 11:45:00,63.29,63.32,63.19,63.2,30206.0,59.3936,59.4218,59.2998,59.3091,30206.0
2022-03-18 11:50:00,63.2,63.2,63.09,63.09,61076.0,59.3091,59.3091,59.2059,59.2059,61076.0
2022-03-18 11:55:00,63.1,63.14,63.05,63.05,39819.0,59.2153,59.2528,59.1684,59.1684,39819.0
2022-03-18 12:00:00,63.05,63.06,62.98,63.05,34307.0,59.1684,59.1778,59.1027,59.1684,34307.0
2022-03-18 12:05:00,63.05,63.06,63.01,63.04,20634.0,59.1684,59.1778,59.1308,59.159,20634.0
2022-03-18 12:10:00,63.05,63.09,63.03,63.04,42966.0,59.1684,59.2059,59.1496,59.159,42966.0
2022-03-18 12:15:00,63.04,63.09,63.03,63.04,28924.0,59.159,59.2059,59.1496,59.159,28924.0
2022-03-18 12:20:00,63.03,63.06,62.94,62.95,27155.0,59.1496,59.1778,59.0651,59.0745,27155.0
2022-03-18 12:25:00,62.95,63.21,62.95,63.21,51580.0,59.0745,59.3185,59.0745,59.3185,51580.0
2022-03-18 12:30:00,63.21,63.21,62.92,62.96,238354.0,59.3185,59.3185,59.0464,59.0839,238354.0
2022-03-18 12:35:00,62.97,63.16,62.97,63.09,69173.0,59.0933,59.2716,59.0933,59.2059,69173.0
2022-03-18 12:40:00,63.09,63.12,63.03,63.04,50561.0,59.2059,59.2341,59.1496,59.159,50561.0
2022-03-18 12:45:00,63.04,63.05,63.02,63.04,20608.0,59.159,59.1684,59.1402,59.159,20608.0
2022-03-18 12:50:00,63.03,63.06,63.02,63.05,23372.0,59.1496,59.1778,59.1402,59.1684,23372.0
2022-03-18 12:55:00,63.05,63.06,63.01,63.02,80361.0,59.1684,59.1778,59.1308,59.1402,80361.0
2022-03-18 13:00:00,63.02,63.02,62.94,62.97,16140.0,59.1402,59.1402,59.0651,59.0933,16140.0
2022-03-18 13:05:00,62.97,63.02,62.97,63.0,43098.0,59.0933,59.1402,59.0933,59.1215,43098.0
2022-03-18 13:10:00,62.99,63.01,62.97,62.98,16910.0,59.1121,59.1308,59.0933,59.1027,16910.0
2022-03-18 13:15:00,62.98,62.98,62.9,62.9,59264.0,59.1027,59.1027,59.0276,59.0276,59264.0
2022-03-18 13:20:00,62.9,62.97,62.9,62.95,18858.0,59.0276,59.0933,59.0276,59.0745,18858.0
2022-03-18 13:25:00,62.94,62.96,62.92,62.95,26145.0,59.0651,59.0839,59.0464,59.0745,26145.0
2022-03-18 13:30:00,62.94,62.96,62.92,62.94,26197.0,59.0651,59.0839,59.0464,59.0651,26197.0
2022-03-18 13:35:00,62.94,63.0,62.94,62.98,37398.0,59.0651,59.1215,59.0651,59.1027,37398.0
2022-03-18 13:40:00,62.98,63.02,62.95,63.01,21233.0,59.1027,59.1402,59.0745,59.1308,21233.0
2022-03-18 13:45:00,63.02,63.06,63.0,63.04,19888.0,59.1402,59.1778,59.1215,59.159,19888.0
2022-03-18 13:50:00,63.04,63.04,63.01,63.03,10471.0,59.159,59.159,59.1308,59.1496,10471.0
2022-03-18 13:55:00,63.02,63.07,63.0,63.03,36265.0,59.1402,59.1871,59.1215,59.1496,36265.0
2022-03-18 14:00:00,63.03,63.07,63.02,63.04,15411.0,59.1496,59.1871,59.1402,59.159,15411.0
2022-03-18 14:05:00,63.04,63.05,62.97,62.98,21832.0,59.159,59.1684,59.0933,59.1027,21832.0
2022-03-18 14:10:00,62.98,62.99,62.95,62.99,18575.0,59.1027,59.1121,59.0745,59.1121,18575.0
2022-03-18 14:15:00,62.99,63.06,62.99,63.03,21349.0,59.1121,59.1778,59.1121,59.1496,21349.0
2022-03-18 14:20:00,63.03,63.08,63.01,63.06,17776.0,59.1496,59.1965,59.1308,59.1778,17776.0
2022-03-18 14:25:00,63.06,63.07,63.03,63.04,19450.0,59.1778,59.1871,59.1496,59.159,19450.0
2022-03-18 14:30:00,63.04,63.04,62.93,62.96,36412.0,59.159,59.159,59.0558,59.0839,36412.0
2022-03-18 14:35:00,62.96,63.01,62.96,63.0,17284.0,59.0839,59.1308,59.0839,59.1215,17284.0
2022-03-18 14:40:00,62.99,63.02,62.96,62.97,26712.0,59.1121,59.1402,59.0839,59.0933,26712.0
2022-03-18 14:45:00,62.97,63.0,62.95,62.97,27829.0,59.0933,59.1215,59.0745,59.0933,27829.0
2022-03-18 14:50:00,62.98,63.01,62.97,63.0,24499.0,59.1027,59.1308,59.0933,59.1215,24499.0
2022-03-18 14:55:00,62.99,63.08,62.98,63.07,29093.0,59.1121,59.1965,59.1027,59.1871,29093.0
2022-03-18 15:00:00,63.07,63.09,63.03,63.04,27597.0,59.1871,59.2059,59.1496,59.159,27597.0
2022-03-18 15:05:00,63.05,63.08,63.02,63.08,57462.0,59.1684,59.1965,59.1402,59.1965,57462.0
2022-03-18 15:10:00,63.08,63.09,63.03,63.05,29733.0,59.1965,59.2059,59.1496,59.1684,29733.0
2022-03-18 15:15:00,63.05,63.11,63.04,63.1,36239.0,59.1684,59.2247,59.159,59.2153,36239.0
2022-03-18 15:20:00,63.11,63.17,63.11,63.15,66178.0,59.2247,59.281,59.2247,59.2622,66178.0
2022-03-18 15:25:00,63.15,63.17,63.13,63.15,43294.0,59.2622,59.281,59.2434,59.2622,43294.0
2022-03-18 15:30:00,63.14,63.22,63.14,63.22,53544.0,59.2528,59.3279,59.2528,59.3279,53544.0
2022-03-18 15:35:00,63.22,63.23,63.09,63.1,68025.0,59.3279,59.3373,59.2059,59.2153,68025.0
2022-03-18 15:40:00,63.1,63.19,63.09,63.17,80811.0,59.2153,59.2998,59.2059,59.281,80811.0
2022-03-18 15:45:00,63.17,63.21,63.12,63.16,85448.0,59.281,59.3185,59.2341,59.2716,85448.0
2022-03-18 15:50:00,63.15,63.23,63.11,63.13,180330.0,59.2622,59.3373,59.2247,59.2434,180330.0
2022-03-18 15:55:00,63.14,63.27,63.13,63.23,256660.0,59.2528,59.3748,59.2434,59.3373,256660.0
2022-03-21 09:30:00,63.21,63.44,63.21,63.44,188725.0,59.3185,59.5344,59.3185,59.5344,188725.0
2022-03-21 09:35:00,63.44,63.61,63.37,63.6,75890.0,59.5344,59.6939,59.4687,59.6845,75890.0
2022-03-21 09:40:00,63.6,63.66,63.52,63.58,57091.0,59.6845,59.7408,59.6094,59.6657,57091.0
2022-03-21 09:45:00,63.58,63.81,63.57,63.7,77485.0,59.6657,59.8816,59.6564,59.7784,77485.0
2022-03-21 09:50:00,63.7,63.85,63.65,63.68,72455.0,59.7784,59.9191,59.7314,59.7596,72455.0
2022-03-21 09:55:00,63.69,63.72,63.56,63.63,33063.0,59.769,59.7971,59.647,59.7127,33063.0
2022-03-21 10:00:00,63.65,63.7,63.62,63.67,32714.0,59.7314,59.7784,59.7033,59.7502,32714.0
2022-03-21 10:05:00,63.67,63.78,63.64,63.78,47234.0,59.7502,59.8534,59.7221,59.8534,47234.0
2022-03-21 10:10:00,63.79,63.82,63.74,63.79,36458.0,59.8628,59.891,59.8159,59.8628,36458.0
2022-03-21 10:15:00,63.79,63.81,63.71,63.74,32436.0,59.8628,59.8816,59.7877,59.8159,32436.0
2022-03-21 10:20:00,63.73,63.74,63.66,63.71,46598.0,59.8065,59.8159,59.7408,59.7877,46598.0
2022-03-21 10:25:00,63.7,63.71,63.61,63.67,73618.0,59.7784,59.7877,59.6939,59.7502,73618.0
2022-03-21 10:30:00,63.67,63.73,63.6,63.73,50066.0,59.7502,59.8065,59.6845,59.8065,50066.0
2022-03-21 10:35:00,63.74,63.85,63.74,63.83,41919.0,59.8159,59.9191,59.8159,59.9004,41919.0
2022-03-21 10:40:00,63.82,63.85,63.67,63.68,44826.0,59.891,59.9191,59.7502,59.7596,44826.0
2022-03-21 10:45:00,63.68,63.74,63.65,63.67,65594.0,59.7596,59.8159,59.7314,59.7502,65594.0
2022-03-21 10:50:00,63.66,63.72,63.65,63.71,59140.0,59.7408,59.7971,59.7314,59.7877,59140.0
2022-03-21 10:55:00,63.72,63.85,63.7,63.85,52926.0,59.7971,59.9191,59.7784,59.9191,52926.0
2022-03-21 11:00:00,63.84,63.94,63.83,63.91,49561.0,59.9097,60.0036,59.9004,59.9754,49561.0
2022-03-21 11:05:00,63.92,63.99,63.87,63.94,117577.0,59.9848,60.0505,59.9379,60.0036,117577.0
2022-03-21 11:10:00,63.93,64.07,63.93,64.06,110724.0,59.9942,60.1256,59.9942,60.1162,110724.0
2022-03-21 11:15:00,64.07,64.13,63.99,64.01,90040.0,60.1256,60.1819,60.0505,60.0693,90040.0
2022-03-21 11:20:00,64.01,64.01,63.8,63.82,31718.0,60.0693,60.0693,59.8722,59.891,31718.0
2022-03-21 11:25:00,63.82,63.82,63.74,63.74,20247.0,59.891,59.891,59.8159,59.8159,20247.0
2022-03-21 11:30:00,63.74,63.8,63.72,63.79,50575.0,59.8159,59.8722,59.7971,59.8628,50575.0
2022-03-21 11:35:00,63.79,63.84,63.73,63.79,53667.0,59.8628,59.9097,59.8065,59.8628,53667.0
2022-03-21 11:40:00,63.79,63.85,63.74,63.76,19101.0,59.8628,59.9191,59.8159,59.8347,19101.0
2022-03-21 11:45:00,63.76,63.78,63.7,63.76,39674.0,59.8347,59.8534,59.7784,59.8347,39674.0
2022-03-21 11:50:00,63.77,63.79,63.72,63.77,35846.0,59.844,59.8628,59.7971,59.844,35846.0
2022-03-21 11:55:00,63.75,63.77,63.72,63.76,34070.0,59.8253,59.844,59.7971,59.8347,34070.0
2022-03-21 12:00:00,63.76,63.81,63.73,63.77,34437.0,59.8347,59.8816,59.8065,59.844,34437.0
2022-03-21 12:05:00,63.77,63.77,63.69,63.75,42160.0,59.844,59.844,59.769,59.8253,42160.0
2022-03-21 12:10:00,63.76,63.79,63.67,63.69,17504.0,59.8347,59.8628,59.7502,59.769,17504.0
2022-03-21 12:15:00,63.67,63.69,63.59,63.65,62222.0,59.7502,59.769,59.6751,59.7314,62222.0
2022-03-21 12:20:00,63.66,63.71,63.59,63.65,40636.0,59.7408,59.7877,59.6751,59.7314,40636.0
2022-03-21 12:25:00,63.65,63.68,63.63,63.66,25011.0,59.7314,59.7596,59.7127,59.7408,25011.0
2022-03-21 12:30:00,63.66,63.72,63.52,63.65,101907.0,59.7408,59.7971,59.6094,59.7314,101907.0
2022-03-21 12:35:00,63.65,63.65,63.58,63.65,37109.0,59.7314,59.7314,59.6657,59.7314,37109.0
2022-03-21 12:40:00,63.66,63.68,63.63,63.65,11356.0,59.7408,59.7596,59.7127,59.7314,11356.0
2022-03-21 12:45:00,63.66,63.66,63.57,63.62,11836.0,59.7408,59.7408,59.6564,59.7033,11836.0
2022-03-21 12:50:00,63.62,63.62,63.49,63.5,29119.0,59.7033,59.7033,59.5813,59.5907,29119.0
2022-03-21 12:55:00,63.49,63.55,63.49,63.5,14312.0,59.5813,59.6376,59.5813,59.5907,14312.0
2022-03-21 13:00:00,63.5,63.53,63.42,63.42,19627.0,59.5907,59.6188,59.5156,59.5156,19627.0
2022-03-21 13:05:00,63.43,63.49,63.43,63.47,13797.0,59.525,59.5813,59.525,59.5625,13797.0
2022-03-21 13:10:00,63.47,63.47,63.35,63.37,13743.0,59.5625,59.5625,59.4499,59.4687,13743.0
2022-03-21 13:15:00,63.37,63.37,63.27,63.28,19717.0,59.4687,59.4687,59.3748,59.3842,19717.0
2022-03-21 13:20:00,63.26,63.35,63.26,63.34,17798.0,59.3654,59.4499,59.3654,59.4405,17798.0
2022-03-21 13:25:00,63.33,63.37,63.3,63.3,10025.0,59.4311,59.4687,59.403,59.403,10025.0
2022-03-21 13:30:00,63.29,63.4,63.27,63.36,30788.0,59.3936,59.4968,59.3748,59.4593,30788.0
2022-03-21 13:35:00,63.37,63.42,63.36,63.39,16398.0,59.4687,59.5156,59.4593,59.4874,16398.0
2022-03-21 13:40:00,63.38,63.38,63.3,63.33,6634.0,59.4781,59.4781,59.403,59.4311,6634.0
2022-03-21 13:45:00,63.34,63.39,63.31,63.36,9845.0,59.4405,59.4874,59.4124,59.4593,9845.0
2022-03-21 13:50:00,63.36,63.37,63.3,63.31,16421.0,59.4593,59.4687,59.403,59.4124,16421.0
2022-03-21 13:55:00,63.31,63.34,63.29,63.32,13113.0,59.4124,59.4405,59.3936,59.4218,13113.0
2022-03-21 14:00:00,63.33,63.34,63.28,63.3,11891.0,59.4311,59.4405,59.3842,59.403,11891.0
2022-03-21 14:05:00,63.29,63.3,63.26,63.28,16226.0,59.3936,59.403,59.3654,59.3842,16226.0
2022-03-21 14:10:00,63.27,63.29,63.24,63.25,26833.0,59.3748,59.3936,59.3467,59.3561,26833.0
2022-03-21 14:15:00,63.27,63.29,63.25,63.29,14245.0,59.3748,59.3936,59.3561,59.3936,14245.0
2022-03-21 14:20:00,63.29,63.41,63.29,63.37,22295.0,59.3936,59.5062,59.3936,59.4687,22295.0
2022-03-21 14:25:00,63.36,63.41,63.35,63.4,16604.0,59.4593,59.5062,59.4499,59.4968,16604.0
2022-03-21 14:30:00,63.39,63.42,63.36,63.38,21769.0,59.4874,59.5156,59.4593,59.4781,21769.0
2022-03-21 14:35:00,63.39,63.4,63.35,63.38,11961.0,59.4874,59.4968,59.4499,59.4781,11961.0
2022-03-21 14:40:00,63.37,63.39,63.32,63.35,18460.0,59.4687,59.4874,59.4218,59.4499,18460.0
2022-03-21 14:45:00,63.36,63.39,63.31,63.32,12986.0,59.4593,59.4874,59.4124,59.4218,12986.0
2022-03-21 14:50:00,63.32,63.35,63.3,63.3,17068.0,59.4218,59.4499,59.403,59.403,17068.0
2022-03-21 14:55:00,63.31,63.31,63.25,63.26,13585.0,59.4124,59.4124,59.3561,59.3654,13585.0
2022-03-21 15:00:00,63.25,63.29,63.22,63.26,25927.0,59.3561,59.3936,59.3279,59.3654,25927.0
2022-03-21 15:05:00,63.26,63.27,63.22,63.22,32759.0,59.3654,59.3748,59.3279,59.3279,32759.0
2022-03-21 15:10:00,63.23,63.3,63.22,63.3,42793.0,59.3373,59.403,59.3279,59.403,42793.0
2022-03-21 15:15:00,63.3,63.36,63.3,63.34,20483.0,59.403,59.4593,59.403,59.4405,20483.0
2022-03-21 15:20:00,63.33,63.39,63.32,63.38,22299.0,59.4311,59.4874,59.4218,59.4781,22299.0
2022-03-21 15:25:00,63.38,63.41,63.37,63.4,14483.0,59.4781,59.5062,59.4687,59.4968,14483.0
2022-03-21 15:30:00,63.4,63.47,63.37,63.41,37627.0,59.4968,59.5625,59.4687,59.5062,37627.0
2022-03-21 15:35:00,63.41,63.43,63.39,63.4,32957.0,59.5062,59.525,59.4874,59.4968,32957.0
2022-03-21 15:40:00,63.39,63.43,63.38,63.42,40656.0,59.4874,59.525,59.4781,59.5156,40656.0
2022-03-21 15:45:00,63.41,63.43,63.36,63.38,67356.0,59.5062,59.525,59.4593,59.4781,67356.0
2022-03-21 15:50:00,63.38,63.5,63.38,63.46,102481.0,59.4781,59.5907,59.4781,59.5531,102481.0
2022-03-21 15:55:00,63.46,63.5,63.42,63.49,142846.0,59.5531,59.5907,59.5156,59.5813,142846.0
2022-03-22 09:30:00,63.55,63.55,63.23,63.39,136166.0,59.6376,59.6376,59.3373,59.4874,136166.0
2022-03-22 09:35:00,63.43,63.44,63.34,63.36,63437.0,59.525,59.5344,59.4405,59.4593,63437.0
2022-03-22 09:40:00,63.36,63.43,63.31,63.39,88673.0,59.4593,59.525,59.4124,59.4874,88673.0
2022-03-22 09:45:00,63.4,63.51,63.36,63.51,52494.0,59.4968,59.6001,59.4593,59.6001,52494.0
2022-03-22 09:50:00,63.52,63.54,63.39,63.44,76242.0,59.6094,59.6282,59.4874,59.5344,76242.0
2022-03-22 09:55:00,63.45,63.49,63.4,63.42,66236.0,59.5437,59.5813,59.4968,59.5156,66236.0
2022-03-22 10:00:00,63.42,63.43,63.29,63.3,115587.0,59.5156,59.525,59.3936,59.403,115587.0
2022-03-22 10:05:00,63.3,63.31,63.16,63.26,50791.0,59.403,59.4124,59.2716,59.3654,50791.0
2022-03-22 10:10:00,63.25,63.37,63.22,63.35,40909.0,59.3561,59.4687,59.3279,59.4499,40909.0
2022-03-22 10:15:00,63.35,63.4,63.32,63.38,77045.0,59.4499,59.4968,59.4218,59.4781,77045.0
2022-03-22 10:20:00,63.38,63.46,63.37,63.44,42562.0,59.4781,59.5531,59.4687,59.5344,42562.0
2022-03-22 10:25:00,63.45,63.53,63.44,63.49,53722.0,59.5437,59.6188,59.5344,59.5813,53722.0
2022-03-22 10:30:00,63.49,63.5,63.39,63.43,69696.0,59.5813,59.5907,59.4874,59.525,69696.0
2022-03-22 10:35:00,63.44,63.5,63.33,63.36,88635.0,59.5344,59.5907,59.4311,59.4593,88635.0
2022-03-22 10:40:00,63.36,63.42,63.33,63.38,36086.0,59.4593,59.5156,59.4311,59.4781,36086.0
2022-03-22 10:45:00,63.38,63.44,63.37,63.42,21509.0,59.4781,59.5344,59.4687,59.5156,21509.0
2022-03-22 10:50:00,63.4,63.48,63.39,63.46,23195.0,59.4968,59.5719,59.4874,59.5531,23195.0
2022-03-22 10:55:00,63.47,63.49,63.42,63.46,17210.0,59.5625,59.5813,59.5156,59.5531,17210.0
2022-03-22 11:00:00,63.47,63.55,63.46,63.49,81433.0,59.5625,59.6376,59.5531,59.5813,81433.0
2022-03-22 11:05:00,63.48,63.5,63.4,63.42,40954.0,59.5719,59.5907,59.4968,59.5156,40954.0
2022-03-22 11:10:00,63.44,63.45,63.38,63.38,21301.0,59.5344,59.5437,59.4781,59.4781,21301.0
2022-03-22 11:15:00,63.39,63.44,63.31,63.34,24598.0,59.4874,59.5344,59.4124,59.4405,24598.0
2022-03-22 11:20:00,63.34,63.38,63.34,63.37,15154.0,59.4405,59.4781,59.4405,59.4687,15154.0
2022-03-22 11:25:00,63.37,63.38,63.29,63.3,59604.0,59.4687,59.4781,59.3936,59.403,59604.0
2022-03-22 11:30:00,63.3,63.31,63.25,63.3,24969.0,59.403,59.4124,59.3561,59.403,24969.0
2022-03-22 11:35:00,63.31,63.41,63.3,63.38,44588.0,59.4124,59.5062,59.403,59.4781,44588.0
2022-03-22 11:40:00,63.38,63.4,63.25,63.28,43464.0,59.4781,59.4968,59.3561,59.3842,43464.0
2022-03-22 11:45:00,63.27,63.34,63.27,63.3,22466.0,59.3748,59.4405,59.3748,59.403,22466.0
2022-03-22 11:50:00,63.3,63.34,63.28,63.34,24248.0,59.403,59.4405,59.3842,59.4405,24248.0
2022-03-22 11:55:00,63.34,63.5,63.33,63.48,43802.0,59.4405,59.5907,59.4311,59.5719,43802.0
2022-03-22 12:00:00,63.48,63.5,63.45,63.49,24248.0,59.5719,59.5907,59.5437,59.5813,24248.0
2022-03-22 12:05:00,63.48,63.51,63.47,63.49,28883.0,59.5719,59.6001,59.5625,59.5813,28883.0
2022-03-22 12:10:00,63.48,63.51,63.45,63.48,25690.0,59.5719,59.6001,59.5437,59.5719,25690.0
2022-03-22 12:15:00,63.5,63.5,63.44,63.45,14128.0,59.5907,59.5907,59.5344,59.5437,14128.0
2022-03-22 12:20:00,63.44,63.45,63.37,63.38,29032.0,59.5344,59.5437,59.4687,59.4781,29032.0
2022-03-22 12:25:00,63.38,63.4,63.33,63.33,22780.0,59.4781,59.4968,59.4311,59.4311,22780.0
2022-03-22 12:30:00,63.32,63.62,63.28,63.49,218348.0,59.4218,59.7033,59.3842,59.5813,218348.0
2022-03-22 12:35:00,63.49,63.54,63.45,63.47,32043.0,59.5813,59.6282,59.5437,59.5625,32043.0
2022-03-22 12:40:00,63.46,63.54,63.46,63.54,19639.0,59.5531,59.6282,59.5531,59.6282,19639.0
2022-03-22 12:45:00,63.53,63.56,63.51,63.55,14793.0,59.6188,59.647,59.6001,59.6376,14793.0
2022-03-22 12:50:00,63.56,63.62,63.55,63.62,12356.0,59.647,59.7033,59.6376,59.7033,12356.0
2022-03-22 12:55:00,63.63,63.63,63.58,63.63,9780.0,59.7127,59.7127,59.6657,59.7127,9780.0
2022-03-22 13:00:00,63.62,63.62,63.59,63.62,12003.0,59.7033,59.7033,59.6751,59.7033,12003.0
2022-03-22 13:05:00,63.62,63.67,63.59,63.67,20031.0,59.7033,59.7502,59.6751,59.7502,20031.0
2022-03-22 13:10:00,63.67,63.69,63.63,63.69,17232.0,59.7502,59.769,59.7127,59.769,17232.0
2022-03-22 13:15:00,63.69,63.73,63.68,63.72,26326.0,59.769,59.8065,59.7596,59.7971,26326.0
2022-03-22 13:20:00,63.72,63.73,63.68,63.72,34312.0,59.7971,59.8065,59.7596,59.7971,34312.0
2022-03-22 13:25:00,63.73,63.76,63.7,63.72,27660.0,59.8065,59.8347,59.7784,59.7971,27660.0
2022-03-22 13:30:00,63.72,63.79,63.72,63.76,41409.0,59.7971,59.8628,59.7971,59.8347,41409.0
2022-03-22 13:35:00,63.75,63.75,63.65,63.68,28929.0,59.8253,59.8253,59.7314,59.7596,28929.0
2022-03-22 13:40:00,63.68,63.71,63.67,63.7,9438.0,59.7596,59.7877,59.7502,59.7784,9438.0
2022-03-22 13:45:00,63.69,63.72,63.63,63.64,37445.0,59.769,59.7971,59.7127,59.7221,37445.0
2022-03-22 13:50:00,63.64,63.68,63.62,63.68,20144.0,59.7221,59.7596,59.7033,59.7596,20144.0
2022-03-22 13:55:00,63.68,63.71,63.62,63.62,25798.0,59.7596,59.7877,59.7033,59.7033,25798.0
2022-03-22 14:00:00,63.61,63.62,63.53,63.55,28485.0,59.6939,59.7033,59.6188,59.6376,28485.0
2022-03-22 14:05:00,63.55,63.57,63.48,63.49,28596.0,59.6376,59.6564,59.5719,59.5813,28596.0
2022-03-22 14:10:00,63.48,63.49,63.43,63.45,22750.0,59.5719,59.5813,59.525,59.5437,22750.0
2022-03-22 14:15:00,63.45,63.48,63.44,63.46,15203.0,59.5437,59.5719,59.5344,59.5531,15203.0
2022-03-22 14:20:00,63.47,63.47,63.41,63.43,19970.0,59.5625,59.5625,59.5062,59.525,19970.0
2022-03-22 14:25:00,63.44,63.48,63.41,63.46,39819.0,59.5344,59.5719,59.5062,59.5531,39819.0
2022-03-22 14:30:00,63.46,63.61,63.45,63.61,66021.0,59.5531,59.6939,59.5437,59.6939,66021.0
2022-03-22 14:35:00,63.62,63.62,63.54,63.54,20044.0,59.7033,59.7033,59.6282,59.6282,20044.0
2022-03-22 14:40:00,63.55,63.58,63.54,63.54,11637.0,59.6376,59.6657,59.6282,59.6282,11637.0
2022-03-22 14:45:00,63.53,63.58,63.53,63.54,18078.0,59.6188,59.6657,59.6188,59.6282,18078.0
2022-03-22 14:50:00,63.54,63.59,63.53,63.54,25384.0,59.6282,59.6751,59.6188,59.6282,25384.0
2022-03-22 14:55:00,63.54,63.55,63.5,63.52,26253.0,59.6282,59.6376,59.5907,59.6094,26253.0
2022-03-22 15:00:00,63.52,63.65,63.51,63.64,35760.0,59.6094,59.7314,59.6001,59.7221,35760.0
2022-03-22 15:05:00,63.63,63.66,63.62,63.64,36685.0,59.7127,59.7408,59.7033,59.7221,36685.0
2022-03-22 15:10:00,63.64,63.67,63.61,63.63,32423.0,59.7221,59.7502,59.6939,59.7127,32423.0
2022-03-22 15:15:00,63.63,63.65,63.6,63.64,30568.0,59.7127,59.7314,59.6845,59.7221,30568.0
2022-03-22 15:20:00,63.64,63.67,63.59,63.62,24927.0,59.7221,59.7502,59.6751,59.7033,24927.0
2022-03-22 15:25:00,63.62,63.67,63.62,63.66,24700.0,59.7033,59.7502,59.7033,59.7408,24700.0
2022-03-22 15:30:00,63.66,63.73,63.65,63.67,55406.0,59.7408,59.8065,59.7314,59.7502,55406.0
2022-03-22 15:35:00,63.68,63.76,63.67,63.74,59779.0,59.7596,59.8347,59.7502,59.8159,59779.0
2022-03-22 15:40:00,63.73,63.75,63.7,63.73,33714.0,59.8065,59.8253,59.7784,59.8065,33714.0
2022-03-22 15:45:00,63.73,63.81,63.72,63.79,51360.0,59.8065,59.8816,59.7971,59.8628,51360.0
2022-03-22 15:50:00,63.79,63.81,63.66,63.67,80525.0,59.8628,59.8816,59.7408,59.7502,80525.0
2022-03-22 15:55:00,63.67,63.68,63.61,63.65,149923.0,59.7502,59.7596,59.6939,59.7314,149923.0
2022-03-23 09:30:00,63.34,63.59,63.34,63.36,161430.0,59.4405,59.6751,59.4405,59.4593,161430.0
2022-03-23 09:35:00,63.36,63.57,63.33,63.57,59598.0,59.4593,59.6564,59.4311,59.6564,59598.0
2022-03-23 09:40:00,63.56,63.61,63.48,63.53,100173.0,59.647,59.6939,59.5719,59.6188,100173.0
2022-03-23 09:45:00,63.53,63.64,63.46,63.64,70237.0,59.6188,59.7221,59.5531,59.7221,70237.0
2022-03-23 09:50:00,63.63,63.63,63.46,63.47,42927.0,59.7127,59.7127,59.5531,59.5625,42927.0
2022-03-23 09:55:00,63.47,63.52,63.45,63.49,40174.0,59.5625,59.6094,59.5437,59.5813,40174.0
2022-03-23 10:00:00,63.5,63.6,63.48,63.59,64131.0,59.5907,59.6845,59.5719,59.6751,64131.0
2022-03-23 10:05:00,63.58,63.67,63.58,63.63,50618.0,59.6657,59.7502,59.6657,59.7127,50618.0
2022-03-23 10:10:00,63.64,63.71,63.63,63.69,47917.0,59.7221,59.7877,59.7127,59.769,47917.0
2022-03-23 10:15:00,63.7,63.79,63.7,63.77,72849.0,59.7784,59.8628,59.7784,59.844,72849.0
2022-03-23 10:20:00,63.76,63.79,63.67,63.76,49873.0,59.8347,59.8628,59.7502,59.8347,49873.0
2022-03-23 10:25:00,63.77,63.87,63.72,63.87,55486.0,59.844,59.9379,59.7971,59.9379,55486.0
2022-03-23 10:30:00,63.87,64.0,63.85,63.99,51651.0,59.9379,60.0599,59.9191,60.0505,51651.0
2022-03-23 10:35:00,63.99,64.11,63.98,64.08,193031.0,60.0505,60.1631,60.0411,60.135,193031.0
2022-03-23 10:40:00,64.08,64.15,64.02,64.03,65760.0,60.135,60.2007,60.0787,60.088,65760.0
2022-03-23 10:45:00,64.04,64.06,63.95,64.01,33757.0,60.0974,60.1162,60.013,60.0693,33757.0
2022-03-23 10:50:00,64.0,64.02,63.88,63.92,53374.0,60.0599,60.0787,59.9473,59.9848,53374.0
2022-03-23 10:55:00,63.91,63.93,63.84,63.86,46907.0,59.9754,59.9942,59.9097,59.9285,46907.0
2022-03-23 11:00:00,63.86,63.88,63.8,63.82,71914.0,59.9285,59.9473,59.8722,59.891,71914.0
2022-03-23 11:05:00,63.82,63.86,63.79,63.86,69050.0,59.891,59.9285,59.8628,59.9285,69050.0
2022-03-23 11:10:00,63.86,63.94,63.85,63.92,49050.0,59.9285,60.0036,59.9191,59.9848,49050.0
2022-03-23 11:15:00,63.92,63.96,63.9,63.92,39014.0,59.9848,60.0224,59.966,59.9848,39014.0
2022-03-23 11:20:00,63.92,64.01,63.91,63.95,131674.0,59.9848,60.0693,59.9754,60.013,131674.0
2022-03-23 11:25:00,63.96,64.16,63.95,64.16,87243.0,60.0224,60.21,60.013,60.21,87243.0
2022-03-23 11:30:00,64.15,64.18,64.11,64.14,121166.0,60.2007,60.2288,60.1631,60.1913,121166.0
2022-03-23 11:35:00,64.14,64.24,64.14,64.23,86568.0,60.1913,60.2851,60.1913,60.2757,86568.0
2022-03-23 11:40:00,64.24,64.26,64.18,64.19,68037.0,60.2851,60.3039,60.2288,60.2382,68037.0
2022-03-23 11:45:00,64.19,64.3,64.17,64.27,74867.0,60.2382,60.3414,60.2194,60.3133,74867.0
2022-03-23 11:50:00,64.27,64.33,64.27,64.28,44802.0,60.3133,60.3696,60.3133,60.3226,44802.0
2022-03-23 11:55:00,64.28,64.32,64.22,64.25,44858.0,60.3226,60.3602,60.2663,60.2945,44858.0
2022-03-23 12:00:00,64.23,64.27,64.19,64.21,46544.0,60.2757,60.3133,60.2382,60.257,46544.0
2022-03-23 12:05:00,64.22,64.26,64.2,64.23,32227.0,60.2663,60.3039,60.2476,60.2757,32227.0
2022-03-23 12:10:00,64.23,64.26,64.15,64.19,148725.0,60.2757,60.3039,60.2007,60.2382,148725.0
2022-03-23 12:15:00,64.19,64.23,64.13,64.17,170388.0,60.2382,60.2757,60.1819,60.2194,170388.0
2022-03-23 12:20:00,64.17,64.24,64.15,64.2,34535.0,60.2194,60.2851,60.2007,60.2476,34535.0
2022-03-23 12:25:00,64.2,64.27,64.2,64.25,89904.0,60.2476,60.3133,60.2476,60.2945,89904.0
2022-03-23 12:30:00,64.25,64.34,64.24,64.31,89922.0,60.2945,60.379,60.2851,60.3508,89922.0
2022-03-23 12:35:00,64.31,64.33,64.16,64.25,59395.0,60.3508,60.3696,60.21,60.2945,59395.0
2022-03-23 12:40:00,64.25,64.33,64.25,64.28,32054.0,60.2945,60.3696,60.2945,60.3226,32054.0
2022-03-23 12:45:00,64.27,64.27,64.21,64.24,33002.0,60.3133,60.3133,60.257,60.2851,33002.0
2022-03-23 12:50:00,64.24,64.29,64.24,64.27,27666.0,60.2851,60.332,60.2851,60.3133,27666.0
2022-03-23 12:55:00,64.26,64.28,64.24,64.25,25920.0,60.3039,60.3226,60.2851,60.2945,25920.0
2022-03-23 13:00:00,64.25,64.27,64.18,64.22,29817.0,60.2945,60.3133,60.2288,60.2663,29817.0
2022-03-23 13:05:00,64.22,64.26,64.22,64.23,18951.0,60.2663,60.3039,60.2663,60.2757,18951.0
2022-03-23 13:10:00,64.23,64.27,64.22,64.24,19950.0,60.2757,60.3133,60.2663,60.2851,19950.0
2022-03-23 13:15:00,64.25,64.29,64.24,64.28,19236.0,60.2945,60.332,60.2851,60.3226,19236.0
2022-03-23 13:20:00,64.28,64.29,64.22,64.23,29047.0,60.3226,60.332,60.2663,60.2757,29047.0
2022-03-23 13:25:00,64.23,64.28,64.18,64.18,25055.0,60.2757,60.3226,60.2288,60.2288,25055.0
2022-03-23 13:30:00,64.19,64.25,64.18,64.24,24936.0,60.2382,60.2945,60.2288,60.2851,24936.0
2022-03-23 13:35:00,64.24,64.26,64.22,64.24,23964.0,60.2851,60.3039,60.2663,60.2851,23964.0
2022-03-23 13:40:00,64.25,64.26,64.23,64.25,17388.0,60.2945,60.3039,60.2757,60.2945,17388.0
2022-03-23 13:45:00,64.25,64.27,64.17,64.21,27107.0,60.2945,60.3133,60.2194,60.257,27107.0
2022-03-23 13:50:00,64.21,64.23,64.18,64.19,15645.0,60.257,60.2757,60.2288,60.2382,15645.0
2022-03-23 13:55:00,64.2,64.24,64.18,64.2,29233.0,60.2476,60.2851,60.2288,60.2476,29233.0
2022-03-23 14:00:00,64.2,64.24,64.17,64.23,21894.0,60.2476,60.2851,60.2194,60.2757,21894.0
2022-03-23 14:05:00,64.23,64.27,64.2,64.23,19021.0,60.2757,60.3133,60.2476,60.2757,19021.0
2022-03-23 14:10:00,64.23,64.28,64.22,64.25,31167.0,60.2757,60.3226,60.2663,60.2945,31167.0
2022-03-23 14:15:00,64.25,64.27,64.23,64.25,20535.0,60.2945,60.3133,60.2757,60.2945,20535.0
2022-03-23 14:20:00,64.25,64.27,64.23,64.26,30916.0,60.2945,60.3133,60.2757,60.3039,30916.0
2022-03-23 14:25:00,64.26,64.27,64.23,64.25,23735.0,60.3039,60.3133,60.2757,60.2945,23735.0
2022-03-23 14:30:00,64.26,64.3,64.25,64.29,45834.0,60.3039,60.3414,60.2945,60.332,45834.0
2022-03-23 14:35:00,64.28,64.3,64.26,64.27,73519.0,60.3226,60.3414,60.3039,60.3133,73519.0
2022-03-23 14:40:00,64.28,64.33,64.28,64.33,32506.0,60.3226,60.3696,60.3226,60.3696,32506.0
2022-03-23 14:45:00,64.33,64.4,64.32,64.4,71266.0,60.3696,60.4353,60.3602,60.4353,71266.0
2022-03-23 14:50:00,64.41,64.41,64.38,64.4,35279.0,60.4446,60.4446,60.4165,60.4353,35279.0
2022-03-23 14:55:00,64.41,64.45,64.4,64.42,66115.0,60.4446,60.4822,60.4353,60.454,66115.0
2022-03-23 15:00:00,64.42,64.47,64.42,64.45,55906.0,60.454,60.501,60.454,60.4822,55906.0
2022-03-23 15:05:00,64.45,64.46,64.41,64.45,74367.0,60.4822,60.4916,60.4446,60.4822,74367.0
2022-03-23 15:10:00,64.44,64.48,64.41,64.47,57191.0,60.4728,60.5103,60.4446,60.501,57191.0
2022-03-23 15:15:00,64.47,64.51,64.42,64.47,111297.0,60.501,60.5385,60.454,60.501,111297.0
2022-03-23 15:20:00,64.46,64.5,64.33,64.36,121354.0,60.4916,60.5291,60.3696,60.3977,121354.0
2022-03-23 15:25:00,64.37,64.44,64.36,64.42,44938.0,60.4071,60.4728,60.3977,60.454,44938.0
2022-03-23 15:30:00,64.42,64.42,64.37,64.41,86579.0,60.454,60.454,60.4071,60.4446,86579.0
2022-03-23 15:35:00,64.4,64.43,64.37,64.4,120209.0,60.4353,60.4634,60.4071,60.4353,120209.0
2022-03-23 15:40:00,64.41,64.42,64.36,64.42,139524.0,60.4446,60.454,60.3977,60.454,139524.0
2022-03-23 15:45:00,64.42,64.43,64.34,64.38,95106.0,60.454,60.4634,60.379,60.4165,95106.0
2022-03-23 15:50:00,64.37,64.4,64.3,64.37,256785.0,60.4071,60.4353,60.3414,60.4071,256785.0
2022-03-23 15:55:00,64.38,64.41,64.3,64.3,330370.0,60.4165,60.4446,60.3414,60.3414,330370.0
2022-03-24 09:30:00,64.3,64.51,64.18,64.49,288640.0,60.3414,60.5385,60.2288,60.5197,288640.0
2022-03-24 09:35:00,64.49,64.51,64.28,64.32,281761.0,60.5197,60.5385,60.3226,60.3602,281761.0
2022-03-24 09:40:00,64.34,64.42,64.26,64.27,191490.0,60.379,60.454,60.3039,60.3133,191490.0
2022-03-24 09:45:00,64.27,64.28,64.03,64.15,255156.0,60.3133,60.3226,60.088,60.2007,255156.0
2022-03-24 09:50:00,64.14,64.34,64.1,64.33,81018.0,60.1913,60.379,60.1537,60.3696,81018.0
2022-03-24 09:55:00,64.33,64.59,64.28,64.59,163933.0,60.3696,60.6136,60.3226,60.6136,163933.0
2022-03-24 10:00:00,64.6,64.67,64.54,64.65,91978.0,60.6229,60.6886,60.5666,60.6699,91978.0
2022-03-24 10:05:00,64.65,64.78,64.63,64.69,100275.0,60.6699,60.7919,60.6511,60.7074,100275.0
2022-03-24 10:10:00,64.72,64.78,64.64,64.66,68049.0,60.7356,60.7919,60.6605,60.6793,68049.0
2022-03-24 10:15:00,64.67,64.68,64.53,64.58,81069.0,60.6886,60.698,60.5573,60.6042,81069.0
2022-03-24 10:20:00,64.58,64.58,64.51,64.56,76814.0,60.6042,60.6042,60.5385,60.5854,76814.0
2022-03-24 10:25:00,64.56,64.71,64.56,64.66,64713.0,60.5854,60.7262,60.5854,60.6793,64713.0
2022-03-24 10:30:00,64.63,64.68,64.55,64.56,107247.0,60.6511,60.698,60.576,60.5854,107247.0
2022-03-24 10:35:00,64.56,64.6,64.44,64.47,127109.0,60.5854,60.6229,60.4728,60.501,127109.0
2022-03-24 10:40:00,64.47,64.66,64.46,64.65,96420.0,60.501,60.6793,60.4916,60.6699,96420.0
2022-03-24 10:45:00,64.66,64.69,64.62,64.64,25782.0,60.6793,60.7074,60.6417,60.6605,25782.0
2022-03-24 10:50:00,64.64,64.75,64.63,64.73,26461.0,60.6605,60.7637,60.6511,60.7449,26461.0
2022-03-24 10:55:00,64.73,64.9,64.69,64.89,50914.0,60.7449,60.9045,60.7074,60.8951,50914.0
2022-03-24 11:00:00,64.89,64.98,64.83,64.93,134399.0,60.8951,60.9796,60.8388,60.9326,134399.0
2022-03-24 11:05:00,64.92,64.96,64.87,64.88,66469.0,60.9232,60.9608,60.8763,60.8857,66469.0
2022-03-24 11:10:00,64.88,64.97,64.83,64.92,191374.0,60.8857,60.9702,60.8388,60.9232,191374.0
2022-03-24 11:15:00,64.92,64.93,64.84,64.89,151524.0,60.9232,60.9326,60.8482,60.8951,151524.0
2022-03-24 11:20:00,64.9,64.91,64.84,64.88,58430.0,60.9045,60.9139,60.8482,60.8857,58430.0
2022-03-24 11:25:00,64.87,64.92,64.86,64.89,49829.0,60.8763,60.9232,60.8669,60.8951,49829.0
2022-03-24 11:30:00,64.9,64.92,64.82,64.88,132372.0,60.9045,60.9232,60.8294,60.8857,132372.0
2022-03-24 11:35:00,64.89,64.98,64.88,64.91,143117.0,60.8951,60.9796,60.8857,60.9139,143117.0
2022-03-24 11:40:00,64.91,64.93,64.86,64.91,50932.0,60.9139,60.9326,60.8669,60.9139,50932.0
2022-03-24 11:45:00,64.9,64.91,64.88,64.89,97929.0,60.9045,60.9139,60.8857,60.8951,97929.0
2022-03-24 11:50:00,64.89,64.96,64.87,64.92,64809.0,60.8951,60.9608,60.8763,60.9232,64809.0
2022-03-24 11:55:00,64.92,64.93,64.85,64.89,90354.0,60.9232,60.9326,60.8576,60.8951,90354.0
2022-03-24 12:00:00,64.89,64.92,64.87,64.89,70982.0,60.8951,60.9232,60.8763,60.8951,70982.0
2022-03-24 12:05:00,64.89,64.93,64.88,64.92,41971.0,60.8951,60.9326,60.8857,60.9232,41971.0
2022-03-24 12:10:00,64.92,64.98,64.91,64.96,101468.0,60.9232,60.9796,60.9139,60.9608,101468.0
2022-03-24 12:15:00,64.96,64.99,64.94,64.98,91583.0,60.9608,60.9889,60.942,60.9796,91583.0
2022-03-24 12:20:00,64.98,65.04,64.96,65.02,160313.0,60.9796,61.0359,60.9608,61.0171,160313.0
2022-03-24 12:25:00,65.02,65.15,64.99,65.14,156784.0,61.0171,61.1391,60.9889,61.1297,156784.0
2022-03-24 12:30:00,65.13,65.14,65.0,65.02,346366.0,61.1203,61.1297,60.9983,61.0171,346366.0
2022-03-24 12:35:00,65.03,65.04,64.93,64.98,79595.0,61.0265,61.0359,60.9326,60.9796,79595.0
2022-03-24 12:40:00,64.97,65.13,64.97,65.12,40567.0,60.9702,61.1203,60.9702,61.1109,40567.0
2022-03-24 12:45:00,65.12,65.13,65.08,65.09,31748.0,61.1109,61.1203,61.0734,61.0828,31748.0
2022-03-24 12:50:00,65.1,65.25,65.1,65.23,61062.0,61.0922,61.2329,61.0922,61.2142,61062.0
2022-03-24 12:55:00,65.22,65.26,65.22,65.24,55575.0,61.2048,61.2423,61.2048,61.2235,55575.0
2022-03-24 13:00:00,65.24,65.25,65.17,65.21,50993.0,61.2235,61.2329,61.1579,61.1954,50993.0
2022-03-24 13:05:00,65.22,65.23,65.2,65.22,30501.0,61.2048,61.2142,61.186,61.2048,30501.0
2022-03-24 13:10:00,65.22,65.28,65.2,65.27,43952.0,61.2048,61.2611,61.186,61.2517,43952.0
2022-03-24 13:15:00,65.27,65.32,65.22,65.32,73936.0,61.2517,61.2986,61.2048,61.2986,73936.0
2022-03-24 13:20:00,65.31,65.41,65.3,65.41,96400.0,61.2892,61.3831,61.2799,61.3831,96400.0
2022-03-24 13:25:00,65.41,65.46,65.38,65.39,93422.0,61.3831,61.43,61.3549,61.3643,93422.0
2022-03-24 13:30:00,65.4,65.47,65.39,65.46,115961.0,61.3737,61.4394,61.3643,61.43,115961.0
2022-03-24 13:35:00,65.47,65.5,65.45,65.49,62033.0,61.4394,61.4675,61.4206,61.4582,62033.0
2022-03-24 13:40:00,65.5,65.5,65.45,65.47,80128.0,61.4675,61.4675,61.4206,61.4394,80128.0
2022-03-24 13:45:00,65.47,65.5,65.47,65.5,33818.0,61.4394,61.4675,61.4394,61.4675,33818.0
2022-03-24 13:50:00,65.5,65.61,65.48,65.57,131250.0,61.4675,61.5708,61.4488,61.5332,131250.0
2022-03-24 13:55:00,65.56,65.59,65.53,65.58,52080.0,61.5238,61.552,61.4957,61.5426,52080.0
2022-03-24 14:00:00,65.58,65.68,65.57,65.67,73135.0,61.5426,61.6365,61.5332,61.6271,73135.0
2022-03-24 14:05:00,65.67,65.7,65.65,65.66,55807.0,61.6271,61.6552,61.6083,61.6177,55807.0
2022-03-24 14:10:00,65.66,65.74,65.64,65.73,116320.0,61.6177,61.6928,61.5989,61.6834,116320.0
2022-03-24 14:15:00,65.73,65.85,65.73,65.84,124828.0,61.6834,61.796,61.6834,61.7866,124828.0
2022-03-24 14:20:00,65.83,65.92,65.8,65.92,84679.0,61.7772,61.8617,61.7491,61.8617,84679.0
2022-03-24 14:25:00,65.92,65.97,65.89,65.93,115117.0,61.8617,61.9086,61.8335,61.8711,115117.0
2022-03-24 14:30:00,65.92,65.96,65.84,65.88,118355.0,61.8617,61.8992,61.7866,61.8241,118355.0
2022-03-24 14:35:00,65.88,65.91,65.82,65.83,79485.0,61.8241,61.8523,61.7678,61.7772,79485.0
2022-03-24 14:40:00,65.82,65.82,65.74,65.81,347418.0,61.7678,61.7678,61.6928,61.7585,347418.0
2022-03-24 14:45:00,65.81,65.84,65.77,65.83,101340.0,61.7585,61.7866,61.7209,61.7772,101340.0
2022-03-24 14:50:00,65.84,65.91,65.81,65.87,64684.0,61.7866,61.8523,61.7585,61.8148,64684.0
2022-03-24 14:55:00,65.87,65.88,65.84,65.87,83715.0,61.8148,61.8241,61.7866,61.8148,83715.0
2022-03-24 15:00:00,65.87,65.89,65.78,65.86,127780.0,61.8148,61.8335,61.7303,61.8054,127780.0
2022-03-24 15:05:00,65.85,65.94,65.84,65.93,160340.0,61.796,61.8805,61.7866,61.8711,160340.0
2022-03-24 15:10:00,65.92,65.95,65.9,65.94,76169.0,61.8617,61.8898,61.8429,61.8805,76169.0
2022-03-24 15:15:00,65.94,65.98,65.91,65.98,131588.0,61.8805,61.918,61.8523,61.918,131588.0
2022-03-24 15:20:00,65.97,66.03,65.91,65.96,197409.0,61.9086,61.9649,61.8523,61.8992,197409.0
2022-03-24 15:25:00,65.95,66.0,65.95,66.0,103729.0,61.8898,61.9368,61.8898,61.9368,103729.0
2022-03-24 15:30:00,65.99,66.0,65.85,65.9,171807.0,61.9274,61.9368,61.796,61.8429,171807.0
2022-03-24 15:35:00,65.9,65.92,65.84,65.86,127901.0,61.8429,61.8617,61.7866,61.8054,127901.0
2022-03-24 15:40:00,65.86,65.88,65.79,65.86,190154.0,61.8054,61.8241,61.7397,61.8054,190154.0
2022-03-24 15:45:00,65.86,65.97,65.85,65.93,217014.0,61.8054,61.9086,61.796,61.8711,217014.0
2022-03-24 15:50:00,65.93,66.04,65.92,66.0,334782.0,61.8711,61.9743,61.8617,61.9368,334782.0
2022-03-24 15:55:00,66.01,66.06,65.97,66.02,449998.0,61.9461,61.9931,61.9086,61.9555,449998.0
2022-03-25 09:30:00,64.98,65.45,64.98,65.39,415549.0,60.9796,61.4206,60.9796,61.3643,415549.0
2022-03-25 09:35:00,65.4,65.42,65.09,65.2,255892.0,61.3737,61.3925,61.0828,61.186,255892.0
2022-03-25 09:40:00,65.2,65.41,65.2,65.34,214396.0,61.186,61.3831,61.186,61.3174,214396.0
2022-03-25 09:45:00,65.34,65.37,65.24,65.28,121621.0,61.3174,61.3455,61.2235,61.2611,121621.0
2022-03-25 09:50:00,65.28,65.36,65.21,65.27,186806.0,61.2611,61.3362,61.1954,61.2517,186806.0
2022-03-25 09:55:00,65.28,65.53,65.26,65.51,158064.0,61.2611,61.4957,61.2423,61.4769,158064.0
2022-03-25 10:00:00,65.52,65.59,65.47,65.49,156476.0,61.4863,61.552,61.4394,61.4582,156476.0
2022-03-25 10:05:00,65.48,65.54,65.44,65.45,99116.0,61.4488,61.5051,61.4112,61.4206,99116.0
2022-03-25 10:10:00,65.45,65.67,65.44,65.65,418174.0,61.4206,61.6271,61.4112,61.6083,418174.0
2022-03-25 10:15:00,65.65,65.72,65.57,65.7,172080.0,61.6083,61.674,61.5332,61.6552,172080.0
2022-03-25 10:20:00,65.71,65.74,65.63,65.69,100769.0,61.6646,61.6928,61.5895,61.6458,100769.0
2022-03-25 10:25:00,65.69,65.69,65.58,65.59,127063.0,61.6458,61.6458,61.5426,61.552,127063.0
2022-03-25 10:30:00,65.59,65.67,65.53,65.67,147364.0,61.552,61.6271,61.4957,61.6271,147364.0
2022-03-25 10:35:00,65.67,65.7,65.44,65.46,110610.0,61.6271,61.6552,61.4112,61.43,110610.0
2022-03-25 10:40:00,65.45,65.5,65.38,65.48,85978.0,61.4206,61.4675,61.3549,61.4488,85978.0
2022-03-25 10:45:00,65.48,65.5,65.4,65.45,121850.0,61.4488,61.4675,61.3737,61.4206,121850.0
2022-03-25 10:50:00,65.44,65.62,65.41,65.61,196402.0,61.4112,61.5802,61.3831,61.5708,196402.0
2022-03-25 10:55:00,65.61,65.71,65.6,65.69,158818.0,61.5708,61.6646,61.5614,61.6458,158818.0
2022-03-25 11:00:00,65.7,65.71,65.64,65.66,151551.0,61.6552,61.6646,61.5989,61.6177,151551.0
2022-03-25 11:05:00,65.66,65.69,65.5,65.51,176443.0,61.6177,61.6458,61.4675,61.4769,176443.0
2022-03-25 11:10:00,65.52,65.57,65.44,65.51,218691.0,61.4863,61.5332,61.4112,61.4769,218691.0
2022-03-25 11:15:00,65.5,65.53,65.41,65.41,144392.0,61.4675,61.4957,61.3831,61.3831,144392.0
2022-03-25 11:20:00,65.42,65.42,65.18,65.2,123838.0,61.3925,61.3925,61.1672,61.186,123838.0
2022-03-25 11:25:00,65.19,65.21,65.13,65.14,182988.0,61.1766,61.1954,61.1203,61.1297,182988.0
2022-03-25 11:30:00,65.14,65.22,65.09,65.21,136252.0,61.1297,61.2048,61.0828,61.1954,136252.0
2022-03-25 11:35:00,65.2,65.25,65.11,65.12,145358.0,61.186,61.2329,61.1016,61.1109,145358.0
2022-03-25 11:40:00,65.12,65.12,64.98,65.03,128411.0,61.1109,61.1109,60.9796,61.0265,128411.0
2022-03-25 11:45:00,65.05,65.05,64.93,64.94,88659.0,61.0452,61.0452,60.9326,60.942,88659.0
2022-03-25 11:50:00,64.93,64.97,64.87,64.91,107526.0,60.9326,60.9702,60.8763,60.9139,107526.0
2022-03-25 11:55:00,64.91,64.97,64.86,64.93,112140.0,60.9139,60.9702,60.8669,60.9326,112140.0
2022-03-25 12:00:00,64.92,65.02,64.88,65.02,153911.0,60.9232,61.0171,60.8857,61.0171,153911.0
2022-03-25 12:05:00,65.02,65.1,65.0,65.02,137884.0,61.0171,61.0922,60.9983,61.0171,137884.0
2022-03-25 12:10:00,65.02,65.18,65.01,65.17,50037.0,61.0171,61.1672,61.0077,61.1579,50037.0
2022-03-25 12:15:00,65.17,65.21,65.15,65.17,72741.0,61.1579,61.1954,61.1391,61.1579,72741.0
2022-03-25 12:20:00,65.16,65.16,65.08,65.09,90583.0,61.1485,61.1485,61.0734,61.0828,90583.0
2022-03-25 12:25:00,65.1,65.13,65.03,65.07,91493.0,61.0922,61.1203,61.0265,61.064,91493.0
2022-03-25 12:30:00,65.07,65.1,65.0,65.08,38391.0,61.064,61.0922,60.9983,61.0734,38391.0
2022-03-25 12:35:00,65.09,65.12,64.95,64.97,30481.0,61.0828,61.1109,60.9514,60.9702,30481.0
2022-03-25 12:40:00,64.97,64.99,64.93,64.96,27450.0,60.9702,60.9889,60.9326,60.9608,27450.0
2022-03-25 12:45:00,64.96,65.01,64.96,64.98,20749.0,60.9608,61.0077,60.9608,60.9796,20749.0
2022-03-25 12:50:00,64.97,65.05,64.96,65.0,23790.0,60.9702,61.0452,60.9608,60.9983,23790.0
2022-03-25 12:55:00,64.99,65.06,64.95,65.06,20836.0,60.9889,61.0546,60.9514,61.0546,20836.0
2022-03-25 13:00:00,65.06,65.09,65.05,65.07,25970.0,61.0546,61.0828,61.0452,61.064,25970.0
2022-03-25 13:05:00,65.07,65.22,65.06,65.22,38680.0,61.064,61.2048,61.0546,61.2048,38680.0
2022-03-25 13:10:00,65.21,65.22,65.14,65.14,32582.0,61.1954,61.2048,61.1297,61.1297,32582.0
2022-03-25 13:15:00,65.14,65.26,65.14,65.25,35374.0,61.1297,61.2423,61.1297,61.2329,35374.0
2022-03-25 13:20:00,65.26,65.3,65.16,65.16,42549.0,61.2423,61.2799,61.1485,61.1485,42549.0
2022-03-25 13:25:00,65.16,65.18,65.11,65.17,19409.0,61.1485,61.1672,61.1016,61.1579,19409.0
2022-03-25 13:30:00,65.18,65.2,65.14,65.19,23203.0,61.1672,61.186,61.1297,61.1766,23203.0
2022-03-25 13:35:00,65.19,65.19,65.15,65.17,17911.0,61.1766,61.1766,61.1391,61.1579,17911.0
2022-03-25 13:40:00,65.17,65.18,65.09,65.16,37722.0,61.1579,61.1672,61.0828,61.1485,37722.0
2022-03-25 13:45:00,65.16,65.2,65.15,65.18,15159.0,61.1485,61.186,61.1391,61.1672,15159.0
2022-03-25 13:50:00,65.19,65.22,65.16,65.17,25284.0,61.1766,61.2048,61.1485,61.1579,25284.0
2022-03-25 13:55:00,65.18,65.23,65.17,65.23,21209.0,61.1672,61.2142,61.1579,61.2142,21209.0
2022-03-25 14:00:00,65.23,65.36,65.2,65.34,39625.0,61.2142,61.3362,61.186,61.3174,39625.0
2022-03-25 14:05:00,65.34,65.38,65.33,65.38,40479.0,61.3174,61.3549,61.308,61.3549,40479.0
2022-03-25 14:10:00,65.38,65.39,65.32,65.34,61074.0,61.3549,61.3643,61.2986,61.3174,61074.0
2022-03-25 14:15:00,65.33,65.33,65.2,65.2,18458.0,61.308,61.308,61.186,61.186,18458.0
2022-03-25 14:20:00,65.2,65.21,65.15,65.18,33514.0,61.186,61.1954,61.1391,61.1672,33514.0
2022-03-25 14:25:00,65.18,65.22,65.17,65.21,19578.0,61.1672,61.2048,61.1579,61.1954,19578.0
2022-03-25 14:30:00,65.21,65.25,65.18,65.24,81443.0,61.1954,61.2329,61.1672,61.2235,81443.0
2022-03-25 14:35:00,65.23,65.23,65.18,65.2,36708.0,61.2142,61.2142,61.1672,61.186,36708.0
2022-03-25 14:40:00,65.2,65.2,65.14,65.17,33975.0,61.186,61.186,61.1297,61.1579,33975.0
2022-03-25 14:45:00,65.18,65.19,65.15,65.17,26465.0,61.1672,61.1766,61.1391,61.1579,26465.0
2022-03-25 14:50:00,65.17,65.21,65.16,65.19,21161.0,61.1579,61.1954,61.1485,61.1766,21161.0
2022-03-25 14:55:00,65.2,65.2,65.14,65.16,21936.0,61.186,61.186,61.1297,61.1485,21936.0
2022-03-25 15:00:00,65.15,65.15,65.07,65.09,19085.0,61.1391,61.1391,61.064,61.0828,19085.0
2022-03-25 15:05:00,65.09,65.1,65.02,65.04,56309.0,61.0828,61.0922,61.0171,61.0359,56309.0
2022-03-25 15:10:00,65.04,65.09,65.01,65.09,64259.0,61.0359,61.0828,61.0077,61.0828,64259.0
2022-03-25 15:15:00,65.09,65.15,65.08,65.12,100234.0,61.0828,61.1391,61.0734,61.1109,100234.0
2022-03-25 15:20:00,65.12,65.12,64.95,64.99,51581.0,61.1109,61.1109,60.9514,60.9889,51581.0
2022-03-25 15:25:00,65.0,65.03,64.98,64.98,54022.0,60.9983,61.0265,60.9796,60.9796,54022.0
2022-03-25 15:30:00,64.98,65.08,64.98,65.08,90288.0,60.9796,61.0734,60.9796,61.0734,90288.0
2022-03-25 15:35:00,65.08,65.13,65.02,65.03,67206.0,61.0734,61.1203,61.0171,61.0265,67206.0
2022-03-25 15:40:00,65.03,65.1,65.02,65.05,76519.0,61.0265,61.0922,61.0171,61.0452,76519.0
2022-03-25 15:45:00,65.05,65.11,65.03,65.09,123654.0,61.0452,61.1016,61.0265,61.0828,123654.0
2022-03-25 15:50:00,65.09,65.12,65.06,65.11,172893.0,61.0828,61.1109,61.0546,61.1016,172893.0
2022-03-25 15:55:00,65.1,65.15,65.09,65.15,200044.0,61.0922,61.1391,61.0828,61.1391,200044.0
2022-03-28 09:30:00,65.13,65.33,65.08,65.33,147014.0,61.1203,61.308,61.0734,61.308,147014.0
2022-03-28 09:35:00,65.33,65.39,65.21,65.21,90448.0,61.308,61.3643,61.1954,61.1954,90448.0
2022-03-28 09:40:00,65.19,65.31,65.16,65.25,103256.0,61.1766,61.2892,61.1485,61.2329,103256.0
2022-03-28 09:45:00,65.25,65.26,65.11,65.12,58332.0,61.2329,61.2423,61.1016,61.1109,58332.0
2022-03-28 09:50:00,65.13,65.29,65.06,65.28,139748.0,61.1203,61.2705,61.0546,61.2611,139748.0
2022-03-28 09:55:00,65.28,65.39,65.26,65.39,70071.0,61.2611,61.3643,61.2423,61.3643,70071.0
2022-03-28 10:00:00,65.39,65.49,65.37,65.44,101094.0,61.3643,61.4582,61.3455,61.4112,101094.0
2022-03-28 10:05:00,65.45,65.53,65.3,65.32,99542.0,61.4206,61.4957,61.2799,61.2986,99542.0
2022-03-28 10:10:00,65.32,65.46,65.29,65.46,45284.0,61.2986,61.43,61.2705,61.43,45284.0
2022-03-28 10:15:00,65.45,65.59,65.44,65.53,106245.0,61.4206,61.552,61.4112,61.4957,106245.0
2022-03-28 10:20:00,65.53,65.55,65.45,65.49,85211.0,61.4957,61.5145,61.4206,61.4582,85211.0
2022-03-28 10:25:00,65.5,65.5,65.37,65.4,54268.0,61.4675,61.4675,61.3455,61.3737,54268.0
2022-03-28 10:30:00,65.4,65.45,65.32,65.34,46124.0,61.3737,61.4206,61.2986,61.3174,46124.0
2022-03-28 10:35:00,65.33,65.34,65.21,65.23,55929.0,61.308,61.3174,61.1954,61.2142,55929.0
2022-03-28 10:40:00,65.23,65.23,65.08,65.14,112503.0,61.2142,61.2142,61.0734,61.1297,112503.0
2022-03-28 10:45:00,65.15,65.21,65.13,65.14,76280.0,61.1391,61.1954,61.1203,61.1297,76280.0
2022-03-28 10:50:00,65.13,65.27,65.12,65.23,103010.0,61.1203,61.2517,61.1109,61.2142,103010.0
2022-03-28 10:55:00,65.23,65.24,65.09,65.11,86358.0,61.2142,61.2235,61.0828,61.1016,86358.0
2022-03-28 11:00:00,65.12,65.12,65.04,65.09,115374.0,61.1109,61.1109,61.0359,61.0828,115374.0
2022-03-28 11:05:00,65.09,65.14,65.07,65.08,63632.0,61.0828,61.1297,61.064,61.0734,63632.0
2022-03-28 11:10:00,65.07,65.11,65.04,65.1,50113.0,61.064,61.1016,61.0359,61.0922,50113.0
2022-03-28 11:15:00,65.09,65.11,65.06,65.09,40387.0,61.0828,61.1016,61.0546,61.0828,40387.0
2022-03-28 11:20:00,65.09,65.13,65.08,65.13,16061.0,61.0828,61.1203,61.0734,61.1203,16061.0
2022-03-28 11:25:00,65.12,65.14,65.08,65.14,40836.0,61.1109,61.1297,61.0734,61.1297,40836.0
2022-03-28 11:30:00,65.16,65.2,64.98,64.98,39910.0,61.1485,61.186,60.9796,60.9796,39910.0
2022-03-28 11:35:00,64.98,64.99,64.93,64.96,36181.0,60.9796,60.9889,60.9326,60.9608,36181.0
2022-03-28 11:40:00,64.97,64.97,64.75,64.78,39581.0,60.9702,60.9702,60.7637,60.7919,39581.0
2022-03-28 11:45:00,64.78,64.79,64.73,64.76,31582.0,60.7919,60.8013,60.7449,60.7731,31582.0
2022-03-28 11:50:00,64.75,64.81,64.71,64.74,43866.0,60.7637,60.82,60.7262,60.7543,43866.0
2022-03-28 11:55:00,64.74,64.76,64.71,64.75,34813.0,60.7543,60.7731,60.7262,60.7637,34813.0
2022-03-28 12:00:00,64.74,64.76,64.72,64.73,28352.0,60.7543,60.7731,60.7356,60.7449,28352.0
2022-03-28 12:05:00,64.73,64.84,64.73,64.81,22300.0,60.7449,60.8482,60.7449,60.82,22300.0
2022-03-28 12:10:00,64.8,64.85,64.8,64.85,49282.0,60.8106,60.8576,60.8106,60.8576,49282.0
2022-03-28 12:15:00,64.84,64.88,64.79,64.88,13245.0,60.8482,60.8857,60.8013,60.8857,13245.0
2022-03-28 12:20:00,64.88,64.98,64.87,64.97,33628.0,60.8857,60.9796,60.8763,60.9702,33628.0
2022-03-28 12:25:00,64.97,64.98,64.92,64.96,27516.0,60.9702,60.9796,60.9232,60.9608,27516.0
2022-03-28 12:30:00,64.95,65.0,64.95,64.98,21290.0,60.9514,60.9983,60.9514,60.9796,21290.0
2022-03-28 12:35:00,64.99,65.05,64.98,65.05,19997.0,60.9889,61.0452,60.9796,61.0452,19997.0
2022-03-28 12:40:00,65.05,65.07,65.02,65.03,20021.0,61.0452,61.064,61.0171,61.0265,20021.0
2022-03-28 12:45:00,65.03,65.04,64.96,64.98,18051.0,61.0265,61.0359,60.9608,60.9796,18051.0
2022-03-28 12:50:00,64.99,65.04,64.99,65.03,14816.0,60.9889,61.0359,60.9889,61.0265,14816.0
2022-03-28 12:55:00,65.03,65.07,65.03,65.05,20032.0,61.0265,61.064,61.0265,61.0452,20032.0
2022-03-28 13:00:00,65.05,65.11,65.04,65.09,29030.0,61.0452,61.1016,61.0359,61.0828,29030.0
2022-03-28 13:05:00,65.09,65.09,64.99,65.02,57522.0,61.0828,61.0828,60.9889,61.0171,57522.0
2022-03-28 13:10:00,65.02,65.04,64.99,65.02,24659.0,61.0171,61.0359,60.9889,61.0171,24659.0
2022-03-28 13:15:00,65.02,65.1,65.01,65.09,16407.0,61.0171,61.0922,61.0077,61.0828,16407.0
2022-03-28 13:20:00,65.1,65.12,65.06,65.09,81279.0,61.0922,61.1109,61.0546,61.0828,81279.0
2022-03-28 13:25:00,65.09,65.09,65.03,65.08,25198.0,61.0828,61.0828,61.0265,61.0734,25198.0
2022-03-28 13:30:00,65.08,65.1,65.05,65.09,22860.0,61.0734,61.0922,61.0452,61.0828,22860.0
2022-03-28 13:35:00,65.09,65.11,65.06,65.06,61628.0,61.0828,61.1016,61.0546,61.0546,61628.0
2022-03-28 13:40:00,65.06,65.09,65.06,65.09,28416.0,61.0546,61.0828,61.0546,61.0828,28416.0
2022-03-28 13:45:00,65.08,65.11,65.06,65.09,38348.0,61.0734,61.1016,61.0546,61.0828,38348.0
2022-03-28 13:50:00,65.09,65.11,65.07,65.09,46400.0,61.0828,61.1016,61.064,61.0828,46400.0
2022-03-28 13:55:00,65.08,65.1,65.07,65.09,21234.0,61.0734,61.0922,61.064,61.0828,21234.0
2022-03-28 14:00:00,65.09,65.11,65.07,65.08,69501.0,61.0828,61.1016,61.064,61.0734,69501.0
2022-03-28 14:05:00,65.07,65.13,65.06,65.12,49586.0,61.064,61.1203,61.0546,61.1109,49586.0
2022-03-28 14:10:00,65.12,65.2,65.07,65.13,60387.0,61.1109,61.186,61.064,61.1203,60387.0
2022-03-28 14:15:00,65.13,65.15,65.08,65.09,48996.0,61.1203,61.1391,61.0734,61.0828,48996.0
2022-03-28 14:20:00,65.08,65.15,65.05,65.14,58939.0,61.0734,61.1391,61.0452,61.1297,58939.0
2022-03-28 14:25:00,65.14,65.14,65.09,65.11,45004.0,61.1297,61.1297,61.0828,61.1016,45004.0
2022-03-28 14:30:00,65.1,65.17,65.1,65.17,33362.0,61.0922,61.1579,61.0922,61.1579,33362.0
2022-03-28 14:35:00,65.17,65.2,65.14,65.14,39305.0,61.1579,61.186,61.1297,61.1297,39305.0
2022-03-28 14:40:00,65.14,65.23,65.14,65.21,48216.0,61.1297,61.2142,61.1297,61.1954,48216.0
2022-03-28 14:45:00,65.21,65.28,65.21,65.26,38711.0,61.1954,61.2611,61.1954,61.2423,38711.0
2022-03-28 14:50:00,65.26,65.28,65.22,65.25,49305.0,61.2423,61.2611,61.2048,61.2329,49305.0
2022-03-28 14:55:00,65.25,65.28,65.23,65.28,18713.0,61.2329,61.2611,61.2142,61.2611,18713.0
2022-03-28 15:00:00,65.28,65.28,65.15,65.16,38357.0,61.2611,61.2611,61.1391,61.1485,38357.0
2022-03-28 15:05:00,65.15,65.19,65.14,65.18,26885.0,61.1391,61.1766,61.1297,61.1672,26885.0
2022-03-28 15:10:00,65.19,65.21,65.17,65.2,24063.0,61.1766,61.1954,61.1579,61.186,24063.0
2022-03-28 15:15:00,65.2,65.23,65.16,65.19,36746.0,61.186,61.2142,61.1485,61.1766,36746.0
2022-03-28 15:20:00,65.19,65.32,65.16,65.32,65612.0,61.1766,61.2986,61.1485,61.2986,65612.0
2022-03-28 15:25:00,65.31,65.34,65.26,65.27,58836.0,61.2892,61.3174,61.2423,61.2517,58836.0
2022-03-28 15:30:00,65.27,65.37,65.25,65.32,74604.0,61.2517,61.3455,61.2329,61.2986,74604.0
2022-03-28 15:35:00,65.33,65.36,65.31,65.34,39111.0,61.308,61.3362,61.2892,61.3174,39111.0
2022-03-28 15:40:00,65.35,65.42,65.33,65.4,82540.0,61.3268,61.3925,61.308,61.3737,82540.0
2022-03-28 15:45:00,65.4,65.43,65.38,65.4,79001.0,61.3737,61.4019,61.3549,61.3737,79001.0
2022-03-28 15:50:00,65.41,65.41,65.32,65.38,137104.0,61.3831,61.3831,61.2986,61.3549,137104.0
2022-03-28 15:55:00,65.38,65.42,65.34,65.38,247726.0,61.3549,61.3925,61.3174,61.3549,247726.0
2022-03-29 09:30:00,66.05,66.53,65.99,66.51,215999.0,61.9837,62.4341,61.9274,62.4154,215999.0
2022-03-29 09:35:00,66.52,66.58,66.18,66.25,104177.0,62.4247,62.4811,62.1057,62.1714,104177.0
2022-03-29 09:40:00,66.25,66.34,66.08,66.17,114936.0,62.1714,62.2558,62.0118,62.0963,114936.0
2022-03-29 09:45:00,66.19,66.19,66.0,66.03,94866.0,62.1151,62.1151,61.9368,61.9649,94866.0
2022-03-29 09:50:00,66.04,66.1,65.91,65.99,66103.0,61.9743,62.0306,61.8523,61.9274,66103.0
2022-03-29 09:55:00,65.99,66.15,65.86,66.15,67341.0,61.9274,62.0775,61.8054,62.0775,67341.0
2022-03-29 10:00:00,66.16,66.4,66.08,66.35,107676.0,62.0869,62.3121,62.0118,62.2652,107676.0
2022-03-29 10:05:00,66.35,66.5,66.33,66.5,61498.0,62.2652,62.406,62.2464,62.406,61498.0
2022-03-29 10:10:00,66.49,66.6,66.46,66.51,78125.0,62.3966,62.4998,62.3684,62.4154,78125.0
2022-03-29 10:15:00,66.51,66.59,66.5,66.54,88002.0,62.4154,62.4904,62.406,62.4435,88002.0
2022-03-29 10:20:00,66.54,66.54,66.26,66.33,57444.0,62.4435,62.4435,62.1808,62.2464,57444.0
2022-03-29 10:25:00,66.33,66.38,66.29,66.35,68759.0,62.2464,62.2934,62.2089,62.2652,68759.0
2022-03-29 10:30:00,66.34,66.41,66.14,66.16,47980.0,62.2558,62.3215,62.0681,62.0869,47980.0
2022-03-29 10:35:00,66.17,66.2,66.07,66.15,36268.0,62.0963,62.1244,62.0024,62.0775,36268.0
2022-03-29 10:40:00,66.15,66.21,66.05,66.18,59871.0,62.0775,62.1338,61.9837,62.1057,59871.0
2022-03-29 10:45:00,66.19,66.23,66.05,66.11,80249.0,62.1151,62.1526,61.9837,62.04,80249.0
2022-03-29 10:50:00,66.11,66.23,66.07,66.23,70497.0,62.04,62.1526,62.0024,62.1526,70497.0
2022-03-29 10:55:00,66.24,66.4,66.22,66.28,59450.0,62.162,62.3121,62.1432,62.1995,59450.0
2022-03-29 11:00:00,66.28,66.37,66.21,66.23,39319.0,62.1995,62.284,62.1338,62.1526,39319.0
2022-03-29 11:05:00,66.24,66.29,66.17,66.22,50389.0,62.162,62.2089,62.0963,62.1432,50389.0
2022-03-29 11:10:00,66.22,66.28,66.16,66.17,38079.0,62.1432,62.1995,62.0869,62.0963,38079.0
2022-03-29 11:15:00,66.19,66.32,66.17,66.19,76743.0,62.1151,62.2371,62.0963,62.1151,76743.0
2022-03-29 11:20:00,66.19,66.21,66.16,66.17,51208.0,62.1151,62.1338,62.0869,62.0963,51208.0
2022-03-29 11:25:00,66.17,66.27,66.16,66.27,54801.0,62.0963,62.1901,62.0869,62.1901,54801.0
2022-03-29 11:30:00,66.26,66.29,66.17,66.22,81094.0,62.1808,62.2089,62.0963,62.1432,81094.0
2022-03-29 11:35:00,66.21,66.23,66.01,66.02,32437.0,62.1338,62.1526,61.9461,61.9555,32437.0
2022-03-29 11:40:00,66.0,66.01,65.94,65.99,31436.0,61.9368,61.9461,61.8805,61.9274,31436.0
2022-03-29 11:45:00,65.99,66.04,65.94,66.02,46699.0,61.9274,61.9743,61.8805,61.9555,46699.0
2022-03-29 11:50:00,66.03,66.05,65.93,65.94,16718.0,61.9649,61.9837,61.8711,61.8805,16718.0
2022-03-29 11:55:00,65.93,65.93,65.81,65.82,8671.0,61.8711,61.8711,61.7585,61.7678,8671.0
2022-03-29 12:00:00,65.83,65.86,65.75,65.76,21108.0,61.7772,61.8054,61.7022,61.7115,21108.0
2022-03-29 12:05:00,65.75,65.76,65.61,65.62,39722.0,61.7022,61.7115,61.5708,61.5802,39722.0
2022-03-29 12:10:00,65.62,65.67,65.61,65.63,17930.0,61.5802,61.6271,61.5708,61.5895,17930.0
2022-03-29 12:15:00,65.63,65.71,65.57,65.7,56175.0,61.5895,61.6646,61.5332,61.6552,56175.0
2022-03-29 12:20:00,65.7,65.71,65.62,65.66,20966.0,61.6552,61.6646,61.5802,61.6177,20966.0
2022-03-29 12:25:00,65.65,65.65,65.62,65.63,13407.0,61.6083,61.6083,61.5802,61.5895,13407.0
2022-03-29 12:30:00,65.64,65.65,65.59,65.63,30509.0,61.5989,61.6083,61.552,61.5895,30509.0
2022-03-29 12:35:00,65.63,65.63,65.5,65.58,31416.0,61.5895,61.5895,61.4675,61.5426,31416.0
2022-03-29 12:40:00,65.57,65.58,65.49,65.53,18988.0,61.5332,61.5426,61.4582,61.4957,18988.0
2022-03-29 12:45:00,65.53,65.67,65.53,65.66,38312.0,61.4957,61.6271,61.4957,61.6177,38312.0
2022-03-29 12:50:00,65.66,65.67,65.58,65.61,36145.0,61.6177,61.6271,61.5426,61.5708,36145.0
2022-03-29 12:55:00,65.61,65.63,65.6,65.62,8719.0,61.5708,61.5895,61.5614,61.5802,8719.0
2022-03-29 13:00:00,65.62,65.63,65.55,65.56,35573.0,61.5802,61.5895,61.5145,61.5238,35573.0
2022-03-29 13:05:00,65.56,65.57,65.53,65.55,12608.0,61.5238,61.5332,61.4957,61.5145,12608.0
2022-03-29 13:10:00,65.55,65.64,65.55,65.63,14919.0,61.5145,61.5989,61.5145,61.5895,14919.0
2022-03-29 13:15:00,65.63,65.66,65.59,65.64,22445.0,61.5895,61.6177,61.552,61.5989,22445.0
2022-03-29 13:20:00,65.63,65.64,65.58,65.61,18662.0,61.5895,61.5989,61.5426,61.5708,18662.0
2022-03-29 13:25:00,65.61,65.63,65.59,65.61,24421.0,61.5708,61.5895,61.552,61.5708,24421.0
2022-03-29 13:30:00,65.61,65.63,65.54,65.58,20182.0,61.5708,61.5895,61.5051,61.5426,20182.0
2022-03-29 13:35:00,65.58,65.62,65.56,65.6,32068.0,61.5426,61.5802,61.5238,61.5614,32068.0
2022-03-29 13:40:00,65.6,65.64,65.57,65.58,23932.0,61.5614,61.5989,61.5332,61.5426,23932.0
2022-03-29 13:45:00,65.58,65.67,65.57,65.66,20708.0,61.5426,61.6271,61.5332,61.6177,20708.0
2022-03-29 13:50:00,65.66,65.68,65.64,65.66,16282.0,61.6177,61.6365,61.5989,61.6177,16282.0
2022-03-29 13:55:00,65.67,65.67,65.65,65.67,17518.0,61.6271,61.6271,61.6083,61.6271,17518.0
2022-03-29 14:00:00,65.67,65.7,65.65,65.67,19015.0,61.6271,61.6552,61.6083,61.6271,19015.0
2022-03-29 14:05:00,65.67,65.67,65.62,65.65,16893.0,61.6271,61.6271,61.5802,61.6083,16893.0
2022-03-29 14:10:00,65.65,65.68,65.64,65.65,12338.0,61.6083,61.6365,61.5989,61.6083,12338.0
2022-03-29 14:15:00,65.65,65.65,65.61,65.62,9178.0,61.6083,61.6083,61.5708,61.5802,9178.0
2022-03-29 14:20:00,65.62,65.62,65.54,65.56,32124.0,61.5802,61.5802,61.5051,61.5238,32124.0
2022-03-29 14:25:00,65.56,65.58,65.54,65.56,19602.0,61.5238,61.5426,61.5051,61.5238,19602.0
2022-03-29 14:30:00,65.56,65.62,65.56,65.62,28590.0,61.5238,61.5802,61.5238,61.5802,28590.0
2022-03-29 14:35:00,65.62,65.67,65.6,65.63,46993.0,61.5802,61.6271,61.5614,61.5895,46993.0
2022-03-29 14:40:00,65.63,65.65,65.6,65.63,25028.0,61.5895,61.6083,61.5614,61.5895,25028.0
2022-03-29 14:45:00,65.62,65.74,65.61,65.73,34399.0,61.5802,61.6928,61.5708,61.6834,34399.0
2022-03-29 14:50:00,65.73,65.77,65.71,65.72,24372.0,61.6834,61.7209,61.6646,61.674,24372.0
2022-03-29 14:55:00,65.72,65.79,65.71,65.79,24143.0,61.674,61.7397,61.6646,61.7397,24143.0
2022-03-29 15:00:00,65.79,65.83,65.77,65.81,41360.0,61.7397,61.7772,61.7209,61.7585,41360.0
2022-03-29 15:05:00,65.82,65.86,65.81,65.86,32090.0,61.7678,61.8054,61.7585,61.8054,32090.0
2022-03-29 15:10:00,65.87,65.93,65.85,65.89,34267.0,61.8148,61.8711,61.796,61.8335,34267.0
2022-03-29 15:15:00,65.89,65.93,65.87,65.92,35723.0,61.8335,61.8711,61.8148,61.8617,35723.0
2022-03-29 15:20:00,65.93,65.98,65.93,65.95,50568.0,61.8711,61.918,61.8711,61.8898,50568.0
2022-03-29 15:25:00,65.95,66.0,65.95,65.99,22405.0,61.8898,61.9368,61.8898,61.9274,22405.0
2022-03-29 15:30:00,66.0,66.01,65.96,65.99,50414.0,61.9368,61.9461,61.8992,61.9274,50414.0
2022-03-29 15:35:00,66.0,66.04,66.0,66.03,38051.0,61.9368,61.9743,61.9368,61.9649,38051.0
2022-03-29 15:40:00,66.03,66.06,65.97,65.99,76316.0,61.9649,61.9931,61.9086,61.9274,76316.0
2022-03-29 15:45:00,65.99,66.06,65.98,66.05,83002.0,61.9274,61.9931,61.918,61.9837,83002.0
2022-03-29 15:50:00,66.06,66.08,65.93,65.95,174877.0,61.9931,62.0118,61.8711,61.8898,174877.0
2022-03-29 15:55:00,65.95,65.97,65.89,65.96,168915.0,61.8898,61.9086,61.8335,61.8992,168915.0
2022-03-30 09:30:00,66.23,66.54,66.19,66.5,174316.0,62.1526,62.4435,62.1151,62.406,174316.0
2022-03-30 09:35:00,66.49,66.56,66.44,66.46,60122.0,62.3966,62.4623,62.3497,62.3684,60122.0
2022-03-30 09:40:00,66.45,66.56,66.42,66.47,43011.0,62.3591,62.4623,62.3309,62.3778,43011.0
2022-03-30 09:45:00,66.47,66.49,66.34,66.39,98017.0,62.3778,62.3966,62.2558,62.3027,98017.0
2022-03-30 09:50:00,66.39,66.52,66.38,66.46,66078.0,62.3027,62.4247,62.2934,62.3684,66078.0
2022-03-30 09:55:00,66.46,66.59,66.43,66.59,56011.0,62.3684,62.4904,62.3403,62.4904,56011.0
2022-03-30 10:00:00,66.6,66.62,66.52,66.58,43673.0,62.4998,62.5186,62.4247,62.4811,43673.0
2022-03-30 10:05:00,66.6,66.61,66.53,66.57,46322.0,62.4998,62.5092,62.4341,62.4717,46322.0
2022-03-30 10:10:00,66.59,66.63,66.51,66.55,56083.0,62.4904,62.528,62.4154,62.4529,56083.0
2022-03-30 10:15:00,66.55,66.61,66.52,66.55,15861.0,62.4529,62.5092,62.4247,62.4529,15861.0
2022-03-30 10:20:00,66.54,66.56,66.46,66.52,38813.0,62.4435,62.4623,62.3684,62.4247,38813.0
2022-03-30 10:25:00,66.54,66.56,66.51,66.52,38762.0,62.4435,62.4623,62.4154,62.4247,38762.0
2022-03-30 10:30:00,66.52,66.55,66.48,66.55,31769.0,62.4247,62.4529,62.3872,62.4529,31769.0
2022-03-30 10:35:00,66.55,66.6,66.48,66.59,41776.0,62.4529,62.4998,62.3872,62.4904,41776.0
2022-03-30 10:40:00,66.6,66.78,66.58,66.75,89913.0,62.4998,62.6687,62.4811,62.6406,89913.0
2022-03-30 10:45:00,66.75,66.93,66.75,66.9,111484.0,62.6406,62.8095,62.6406,62.7814,111484.0
2022-03-30 10:50:00,66.91,67.01,66.91,66.97,113273.0,62.7907,62.8846,62.7907,62.847,113273.0
2022-03-30 10:55:00,66.97,67.01,66.91,66.98,67381.0,62.847,62.8846,62.7907,62.8564,67381.0
2022-03-30 11:00:00,66.98,67.08,66.91,67.06,133100.0,62.8564,62.9503,62.7907,62.9315,133100.0
2022-03-30 11:05:00,67.08,67.11,66.99,66.99,243811.0,62.9503,62.9784,62.8658,62.8658,243811.0
2022-03-30 11:10:00,66.98,66.98,66.81,66.84,54329.0,62.8564,62.8564,62.6969,62.725,54329.0
2022-03-30 11:15:00,66.84,66.94,66.82,66.94,40387.0,62.725,62.8189,62.7063,62.8189,40387.0
2022-03-30 11:20:00,66.94,66.97,66.88,66.95,48863.0,62.8189,62.847,62.7626,62.8283,48863.0
2022-03-30 11:25:00,66.95,66.96,66.87,66.93,60972.0,62.8283,62.8377,62.7532,62.8095,60972.0
2022-03-30 11:30:00,66.94,67.1,66.92,67.08,141105.0,62.8189,62.969,62.8001,62.9503,141105.0
2022-03-30 11:35:00,67.08,67.19,67.07,67.12,124666.0,62.9503,63.0535,62.9409,62.9878,124666.0
2022-03-30 11:40:00,67.12,67.12,67.08,67.11,38482.0,62.9878,62.9878,62.9503,62.9784,38482.0
2022-03-30 11:45:00,67.11,67.12,67.08,67.12,19442.0,62.9784,62.9878,62.9503,62.9878,19442.0
2022-03-30 11:50:00,67.11,67.12,67.07,67.12,28402.0,62.9784,62.9878,62.9409,62.9878,28402.0
2022-03-30 11:55:00,67.12,67.12,66.98,67.0,65913.0,62.9878,62.9878,62.8564,62.8752,65913.0
2022-03-30 12:00:00,67.01,67.13,67.0,67.12,41378.0,62.8846,62.9972,62.8752,62.9878,41378.0
2022-03-30 12:05:00,67.12,67.16,67.11,67.14,55278.0,62.9878,63.0253,62.9784,63.0066,55278.0
2022-03-30 12:10:00,67.15,67.16,67.1,67.11,49574.0,63.016,63.0253,62.969,62.9784,49574.0
2022-03-30 12:15:00,67.11,67.16,67.1,67.13,55631.0,62.9784,63.0253,62.969,62.9972,55631.0
2022-03-30 12:20:00,67.14,67.14,67.05,67.08,43018.0,63.0066,63.0066,62.9221,62.9503,43018.0
2022-03-30 12:25:00,67.08,67.09,67.05,67.07,30274.0,62.9503,62.9597,62.9221,62.9409,30274.0
2022-03-30 12:30:00,67.07,67.07,66.97,66.97,54798.0,62.9409,62.9409,62.847,62.847,54798.0
2022-03-30 12:35:00,66.95,66.99,66.92,66.98,53118.0,62.8283,62.8658,62.8001,62.8564,53118.0
2022-03-30 12:40:00,66.98,67.0,66.94,66.99,25462.0,62.8564,62.8752,62.8189,62.8658,25462.0
2022-03-30 12:45:00,66.99,67.03,66.98,67.01,26951.0,62.8658,62.9033,62.8564,62.8846,26951.0
2022-03-30 12:50:00,67.0,67.07,66.98,67.06,39312.0,62.8752,62.9409,62.8564,62.9315,39312.0
2022-03-30 12:55:00,67.05,67.14,67.04,67.11,51913.0,62.9221,63.0066,62.9127,62.9784,51913.0
2022-03-30 13:00:00,67.11,67.14,67.09,67.14,58305.0,62.9784,63.0066,62.9597,63.0066,58305.0
2022-03-30 13:05:00,67.13,67.13,67.05,67.11,52096.0,62.9972,62.9972,62.9221,62.9784,52096.0
2022-03-30 13:10:00,67.1,67.13,67.09,67.11,75116.0,62.969,62.9972,62.9597,62.9784,75116.0
2022-03-30 13:15:00,67.11,67.22,67.1,67.22,84186.0,62.9784,63.0817,62.969,63.0817,84186.0
2022-03-30 13:20:00,67.22,67.22,67.19,67.2,101496.0,63.0817,63.0817,63.0535,63.0629,101496.0
2022-03-30 13:25:00,67.2,67.21,67.05,67.1,104063.0,63.0629,63.0723,62.9221,62.969,104063.0
2022-03-30 13:30:00,67.1,67.11,66.96,66.97,34463.0,62.969,62.9784,62.8377,62.847,34463.0
2022-03-30 13:35:00,66.97,67.13,66.96,67.13,75291.0,62.847,62.9972,62.8377,62.9972,75291.0
2022-03-30 13:40:00,67.13,67.18,67.09,67.17,84232.0,62.9972,63.0441,62.9597,63.0347,84232.0
2022-03-30 13:45:00,67.17,67.19,66.99,67.02,61971.0,63.0347,63.0535,62.8658,62.894,61971.0
2022-03-30 13:50:00,67.01,67.05,67.0,67.01,31365.0,62.8846,62.9221,62.8752,62.8846,31365.0
2022-03-30 13:55:00,67.01,67.04,66.99,67.04,40117.0,62.8846,62.9127,62.8658,62.9127,40117.0
2022-03-30 14:00:00,67.04,67.09,67.02,67.07,36340.0,62.9127,62.9597,62.894,62.9409,36340.0
2022-03-30 14:05:00,67.07,67.1,67.03,67.06,35721.0,62.9409,62.969,62.9033,62.9315,35721.0
2022-03-30 14:10:00,67.06,67.07,67.01,67.02,29280.0,62.9315,62.9409,62.8846,62.894,29280.0
2022-03-30 14:15:00,67.02,67.02,66.98,66.98,37823.0,62.894,62.894,62.8564,62.8564,37823.0
2022-03-30 14:20:00,66.98,67.02,66.95,67.02,54598.0,62.8564,62.894,62.8283,62.894,54598.0
2022-03-30 14:25:00,67.02,67.06,67.0,67.02,37326.0,62.894,62.9315,62.8752,62.894,37326.0
2022-03-30 14:30:00,67.02,67.12,67.01,67.12,48242.0,62.894,62.9878,62.8846,62.9878,48242.0
2022-03-30 14:35:00,67.12,67.13,67.09,67.1,66092.0,62.9878,62.9972,62.9597,62.969,66092.0
2022-03-30 14:40:00,67.11,67.11,67.04,67.06,66589.0,62.9784,62.9784,62.9127,62.9315,66589.0
2022-03-30 14:45:00,67.06,67.07,67.04,67.06,46213.0,62.9315,62.9409,62.9127,62.9315,46213.0
2022-03-30 14:50:00,67.06,67.08,66.99,67.0,109366.0,62.9315,62.9503,62.8658,62.8752,109366.0
2022-03-30 14:55:00,67.0,67.09,66.99,67.01,68092.0,62.8752,62.9597,62.8658,62.8846,68092.0
2022-03-30 15:00:00,67.01,67.02,66.99,67.0,34449.0,62.8846,62.894,62.8658,62.8752,34449.0
2022-03-30 15:05:00,67.0,67.01,66.92,66.94,75394.0,62.8752,62.8846,62.8001,62.8189,75394.0
2022-03-30 15:10:00,66.95,66.97,66.78,66.84,104026.0,62.8283,62.847,62.6687,62.725,104026.0
2022-03-30 15:15:00,66.84,66.89,66.77,66.8,40892.0,62.725,62.772,62.6594,62.6875,40892.0
2022-03-30 15:20:00,66.81,66.81,66.77,66.8,54556.0,62.6969,62.6969,62.6594,62.6875,54556.0
2022-03-30 15:25:00,66.8,66.87,66.79,66.86,47865.0,62.6875,62.7532,62.6781,62.7438,47865.0
2022-03-30 15:30:00,66.86,66.89,66.84,66.89,50867.0,62.7438,62.772,62.725,62.772,50867.0
2022-03-30 15:35:00,66.89,66.97,66.88,66.94,97090.0,62.772,62.847,62.7626,62.8189,97090.0
2022-03-30 15:40:00,66.94,66.99,66.92,66.95,66557.0,62.8189,62.8658,62.8001,62.8283,66557.0
2022-03-30 15:45:00,66.96,67.0,66.94,66.95,84762.0,62.8377,62.8752,62.8189,62.8283,84762.0
2022-03-30 15:50:00,66.96,66.96,66.87,66.91,211598.0,62.8377,62.8377,62.7532,62.7907,211598.0
2022-03-30 15:55:00,66.91,67.13,66.9,67.13,369886.0,62.7907,62.9972,62.7814,62.9972,369886.0
2022-03-31 09:30:00,67.28,67.5,67.24,67.39,169300.0,63.138,63.3444,63.1004,63.2412,169300.0
2022-03-31 09:35:00,67.37,67.41,67.15,67.24,90934.0,63.2224,63.26,63.016,63.1004,90934.0
2022-03-31 09:40:00,67.24,67.42,67.22,67.34,64510.0,63.1004,63.2693,63.0817,63.1943,64510.0
2022-03-31 09:45:00,67.34,67.51,67.31,67.51,118771.0,63.1943,63.3538,63.1661,63.3538,118771.0
2022-03-31 09:50:00,67.52,67.55,67.4,67.41,131932.0,63.3632,63.3913,63.2506,63.26,131932.0
2022-03-31 09:55:00,67.41,67.48,67.41,67.44,66252.0,63.26,63.3256,63.26,63.2881,66252.0
2022-03-31 10:00:00,67.43,67.44,67.2,67.2,78372.0,63.2787,63.2881,63.0629,63.0629,78372.0
2022-03-31 10:05:00,67.2,67.24,67.05,67.06,53737.0,63.0629,63.1004,62.9221,62.9315,53737.0
2022-03-31 10:10:00,67.07,67.12,67.0,67.07,42697.0,62.9409,62.9878,62.8752,62.9409,42697.0
2022-03-31 10:15:00,67.07,67.11,66.96,67.01,67131.0,62.9409,62.9784,62.8377,62.8846,67131.0
2022-03-31 10:20:00,67.01,67.06,66.85,66.92,70247.0,62.8846,62.9315,62.7344,62.8001,70247.0
2022-03-31 10:25:00,66.93,66.98,66.86,66.97,91038.0,62.8095,62.8564,62.7438,62.847,91038.0
2022-03-31 10:30:00,66.97,66.99,66.89,66.94,62800.0,62.847,62.8658,62.772,62.8189,62800.0
2022-03-31 10:35:00,66.93,66.98,66.9,66.96,37204.0,62.8095,62.8564,62.7814,62.8377,37204.0
2022-03-31 10:40:00,66.96,66.96,66.84,66.88,25746.0,62.8377,62.8377,62.725,62.7626,25746.0
2022-03-31 10:45:00,66.88,66.98,66.85,66.93,51965.0,62.7626,62.8564,62.7344,62.8095,51965.0
2022-03-31 10:50:00,66.92,66.94,66.79,66.81,80003.0,62.8001,62.8189,62.6781,62.6969,80003.0
2022-03-31 10:55:00,66.81,67.06,66.8,67.03,79883.0,62.6969,62.9315,62.6875,62.9033,79883.0
2022-03-31 11:00:00,67.02,67.07,66.93,66.97,39418.0,62.894,62.9409,62.8095,62.847,39418.0
2022-03-31 11:05:00,66.96,66.98,66.89,66.97,28881.0,62.8377,62.8564,62.772,62.847,28881.0
2022-03-31 11:10:00,66.97,67.03,66.95,66.96,31839.0,62.847,62.9033,62.8283,62.8377,31839.0
2022-03-31 11:15:00,66.97,67.01,66.93,67.0,57816.0,62.847,62.8846,62.8095,62.8752,57816.0
2022-03-31 11:20:00,67.01,67.03,66.98,67.0,169799.0,62.8846,62.9033,62.8564,62.8752,169799.0
2022-03-31 11:25:00,67.0,67.0,66.77,66.88,64189.0,62.8752,62.8752,62.6594,62.7626,64189.0
2022-03-31 11:30:00,66.87,66.91,66.68,66.74,139124.0,62.7532,62.7907,62.5749,62.6312,139124.0
2022-03-31 11:35:00,66.75,66.9,66.74,66.86,32550.0,62.6406,62.7814,62.6312,62.7438,32550.0
2022-03-31 11:40:00,66.87,66.92,66.84,66.88,22131.0,62.7532,62.8001,62.725,62.7626,22131.0
2022-03-31 11:45:00,66.89,66.92,66.88,66.9,29185.0,62.772,62.8001,62.7626,62.7814,29185.0
2022-03-31 11:50:00,66.91,66.93,66.87,66.87,61705.0,62.7907,62.8095,62.7532,62.7532,61705.0
2022-03-31 11:55:00,66.87,66.9,66.76,66.79,110089.0,62.7532,62.7814,62.65,62.6781,110089.0
2022-03-31 12:00:00,66.78,66.79,66.69,66.72,26676.0,62.6687,62.6781,62.5843,62.6124,26676.0
2022-03-31 12:05:00,66.72,66.77,66.71,66.77,16167.0,62.6124,62.6594,62.603,62.6594,16167.0
2022-03-31 12:10:00,66.76,66.76,66.68,66.69,22718.0,62.65,62.65,62.5749,62.5843,22718.0
2022-03-31 12:15:00,66.69,66.71,66.68,66.7,45785.0,62.5843,62.603,62.5749,62.5937,45785.0
2022-03-31 12:20:00,66.7,66.7,66.66,66.68,40353.0,62.5937,62.5937,62.5561,62.5749,40353.0
2022-03-31 12:25:00,66.68,66.72,66.67,66.72,49512.0,62.5749,62.6124,62.5655,62.6124,49512.0
2022-03-31 12:30:00,66.73,66.77,66.6,66.62,46824.0,62.6218,62.6594,62.4998,62.5186,46824.0
2022-03-31 12:35:00,66.62,66.67,66.61,66.62,24088.0,62.5186,62.5655,62.5092,62.5186,24088.0
2022-03-31 12:40:00,66.63,66.69,66.59,66.69,29001.0,62.528,62.5843,62.4904,62.5843,29001.0
2022-03-31 12:45:00,66.69,66.71,66.64,66.67,14627.0,62.5843,62.603,62.5374,62.5655,14627.0
2022-03-31 12:50:00,66.67,66.69,66.66,66.67,25478.0,62.5655,62.5843,62.5561,62.5655,25478.0
2022-03-31 12:55:00,66.67,66.7,66.66,66.67,21284.0,62.5655,62.5937,62.5561,62.5655,21284.0
2022-03-31 13:00:00,66.67,66.72,66.66,66.7,20478.0,62.5655,62.6124,62.5561,62.5937,20478.0
2022-03-31 13:05:00,66.7,66.73,66.65,66.67,34301.0,62.5937,62.6218,62.5467,62.5655,34301.0
2022-03-31 13:10:00,66.67,66.69,66.61,66.62,26672.0,62.5655,62.5843,62.5092,62.5186,26672.0
2022-03-31 13:15:00,66.61,66.65,66.57,66.64,35838.0,62.5092,62.5467,62.4717,62.5374,35838.0
2022-03-31 13:20:00,66.63,66.69,66.62,66.67,53413.0,62.528,62.5843,62.5186,62.5655,53413.0
2022-03-31 13:25:00,66.67,66.79,66.66,66.79,18458.0,62.5655,62.6781,62.5561,62.6781,18458.0
2022-03-31 13:30:00,66.79,66.8,66.75,66.76,12616.0,62.6781,62.6875,62.6406,62.65,12616.0
2022-03-31 13:35:00,66.76,66.82,66.75,66.8,29362.0,62.65,62.7063,62.6406,62.6875,29362.0
2022-03-31 13:40:00,66.8,66.95,66.79,66.93,56046.0,62.6875,62.8283,62.6781,62.8095,56046.0
2022-03-31 13:45:00,66.94,66.97,66.89,66.92,95455.0,62.8189,62.847,62.772,62.8001,95455.0
2022-03-31 13:50:00,66.92,66.96,66.91,66.91,13418.0,62.8001,62.8377,62.7907,62.7907,13418.0
2022-03-31 13:55:00,66.91,66.92,66.87,66.87,14691.0,62.7907,62.8001,62.7532,62.7532,14691.0
2022-03-31 14:00:00,66.87,66.88,66.79,66.81,26179.0,62.7532,62.7626,62.6781,62.6969,26179.0
2022-03-31 14:05:00,66.81,66.85,66.8,66.83,34204.0,62.6969,62.7344,62.6875,62.7157,34204.0
2022-03-31 14:10:00,66.84,66.88,66.81,66.81,21267.0,62.725,62.7626,62.6969,62.6969,21267.0
2022-03-31 14:15:00,66.81,66.83,66.8,66.81,24588.0,62.6969,62.7157,62.6875,62.6969,24588.0
2022-03-31 14:20:00,66.8,66.85,66.79,66.84,14671.0,62.6875,62.7344,62.6781,62.725,14671.0
2022-03-31 14:25:00,66.83,66.84,66.76,66.81,22331.0,62.7157,62.725,62.65,62.6969,22331.0
2022-03-31 14:30:00,66.81,66.83,66.79,66.8,29334.0,62.6969,62.7157,62.6781,62.6875,29334.0
2022-03-31 14:35:00,66.8,66.85,66.79,66.84,29739.0,62.6875,62.7344,62.6781,62.725,29739.0
2022-03-31 14:40:00,66.83,66.84,66.78,66.82,24175.0,62.7157,62.725,62.6687,62.7063,24175.0
2022-03-31 14:45:00,66.81,66.85,66.8,66.81,22771.0,62.6969,62.7344,62.6875,62.6969,22771.0
2022-03-31 14:50:00,66.8,66.81,66.76,66.78,22471.0,62.6875,62.6969,62.65,62.6687,22471.0
2022-03-31 14:55:00,66.78,66.84,66.78,66.84,20171.0,62.6687,62.725,62.6687,62.725,20171.0
2022-03-31 15:00:00,66.85,66.88,66.82,66.83,25246.0,62.7344,62.7626,62.7063,62.7157,25246.0
2022-03-31 15:05:00,66.82,66.87,66.81,66.87,32528.0,62.7063,62.7532,62.6969,62.7532,32528.0
2022-03-31 15:10:00,66.87,66.87,66.79,66.82,15138.0,62.7532,62.7532,62.6781,62.7063,15138.0
2022-03-31 15:15:00,66.82,66.84,66.77,66.78,14882.0,62.7063,62.725,62.6594,62.6687,14882.0
2022-03-31 15:20:00,66.77,66.77,66.66,66.67,26475.0,62.6594,62.6594,62.5561,62.5655,26475.0
2022-03-31 15:25:00,66.67,66.69,66.61,66.69,37432.0,62.5655,62.5843,62.5092,62.5843,37432.0
2022-03-31 15:30:00,66.69,66.72,66.64,66.66,33537.0,62.5843,62.6124,62.5374,62.5561,33537.0
2022-03-31 15:35:00,66.67,66.73,66.65,66.69,44340.0,62.5655,62.6218,62.5467,62.5843,44340.0
2022-03-31 15:40:00,66.69,66.69,66.54,66.55,46581.0,62.5843,62.5843,62.4435,62.4529,46581.0
2022-03-31 15:45:00,66.55,66.58,66.46,66.48,87776.0,62.4529,62.4811,62.3684,62.3872,87776.0
2022-03-31 15:50:00,66.47,66.58,66.43,66.47,229696.0,62.3778,62.4811,62.3403,62.3778,229696.0
2022-03-31 15:55:00,66.47,66.49,66.27,66.33,278554.0,62.3778,62.3966,62.1901,62.2464,278554.0
2022-04-01 09:30:00,65.71,65.87,65.67,65.79,128156.0,61.6646,61.8148,61.6271,61.7397,128156.0
2022-04-01 09:35:00,65.79,66.22,65.76,66.15,50044.0,61.7397,62.1432,61.7115,62.0775,50044.0
2022-04-01 09:40:00,66.16,66.22,66.05,66.06,38892.0,62.0869,62.1432,61.9837,61.9931,38892.0
2022-04-01 09:45:00,66.07,66.21,66.06,66.2,38501.0,62.0024,62.1338,61.9931,62.1244,38501.0
2022-04-01 09:50:00,66.2,66.26,66.04,66.06,89918.0,62.1244,62.1808,61.9743,61.9931,89918.0
2022-04-01 09:55:00,66.07,66.16,66.03,66.16,24133.0,62.0024,62.0869,61.9649,62.0869,24133.0
2022-04-01 10:00:00,66.13,66.19,66.04,66.08,43480.0,62.0588,62.1151,61.9743,62.0118,43480.0
2022-04-01 10:05:00,66.07,66.07,65.91,65.93,36974.0,62.0024,62.0024,61.8523,61.8711,36974.0
2022-04-01 10:10:00,65.94,65.98,65.8,65.83,81607.0,61.8805,61.918,61.7491,61.7772,81607.0
2022-04-01 10:15:00,65.82,66.21,65.81,66.15,50000.0,61.7678,62.1338,61.7585,62.0775,50000.0
2022-04-01 10:20:00,66.16,66.2,66.07,66.11,31457.0,62.0869,62.1244,62.0024,62.04,31457.0
2022-04-01 10:25:00,66.12,66.13,66.03,66.05,29821.0,62.0494,62.0588,61.9649,61.9837,29821.0
2022-04-01 10:30:00,66.06,66.06,65.99,66.05,23920.0,61.9931,61.9931,61.9274,61.9837,23920.0
2022-04-01 10:35:00,66.06,66.24,66.06,66.21,31387.0,61.9931,62.162,61.9931,62.1338,31387.0
2022-04-01 10:40:00,66.2,66.24,66.16,66.17,19265.0,62.1244,62.162,62.0869,62.0963,19265.0
2022-04-01 10:45:00,66.18,66.24,66.18,66.22,20833.0,62.1057,62.162,62.1057,62.1432,20833.0
2022-04-01 10:50:00,66.23,66.32,66.22,66.31,18647.0,62.1526,62.2371,62.1432,62.2277,18647.0
2022-04-01 10:55:00,66.32,66.33,66.22,66.25,25243.0,62.2371,62.2464,62.1432,62.1714,25243.0
2022-04-01 11:00:00,66.25,66.29,66.23,66.29,21118.0,62.1714,62.2089,62.1526,62.2089,21118.0
2022-04-01 11:05:00,66.28,66.35,66.23,66.24,23148.0,62.1995,62.2652,62.1526,62.162,23148.0
2022-04-01 11:10:00,66.24,66.3,66.2,66.23,23994.0,62.162,62.2183,62.1244,62.1526,23994.0
2022-04-01 11:15:00,66.23,66.29,66.22,66.23,16377.0,62.1526,62.2089,62.1432,62.1526,16377.0
2022-04-01 11:20:00,66.22,66.33,66.19,66.31,29105.0,62.1432,62.2464,62.1151,62.2277,29105.0
2022-04-01 11:25:00,66.31,66.32,66.24,66.24,23816.0,62.2277,62.2371,62.162,62.162,23816.0
2022-04-01 11:30:00,66.23,66.27,66.14,66.21,77614.0,62.1526,62.1901,62.0681,62.1338,77614.0
2022-04-01 11:35:00,66.22,66.22,66.12,66.18,11668.0,62.1432,62.1432,62.0494,62.1057,11668.0
2022-04-01 11:40:00,66.17,66.2,66.14,66.19,15178.0,62.0963,62.1244,62.0681,62.1151,15178.0
2022-04-01 11:45:00,66.17,66.28,66.16,66.27,19076.0,62.0963,62.1995,62.0869,62.1901,19076.0
2022-04-01 11:50:00,66.27,66.41,66.27,66.38,28277.0,62.1901,62.3215,62.1901,62.2934,28277.0
2022-04-01 11:55:00,66.37,66.37,66.32,66.36,37812.0,62.284,62.284,62.2371,62.2746,37812.0
2022-04-01 12:00:00,66.36,66.36,66.3,66.35,22391.0,62.2746,62.2746,62.2183,62.2652,22391.0
2022-04-01 12:05:00,66.34,66.35,66.32,66.33,20458.0,62.2558,62.2652,62.2371,62.2464,20458.0
2022-04-01 12:10:00,66.33,66.49,66.31,66.48,94220.0,62.2464,62.3966,62.2277,62.3872,94220.0
2022-04-01 12:15:00,66.48,66.51,66.46,66.48,50511.0,62.3872,62.4154,62.3684,62.3872,50511.0
2022-04-01 12:20:00,66.47,66.48,66.37,66.4,29828.0,62.3778,62.3872,62.284,62.3121,29828.0
2022-04-01 12:25:00,66.4,66.43,66.39,66.43,11594.0,62.3121,62.3403,62.3027,62.3403,11594.0
2022-04-01 12:30:00,66.42,66.44,66.36,66.41,28713.0,62.3309,62.3497,62.2746,62.3215,28713.0
2022-04-01 12:35:00,66.41,66.5,66.4,66.48,20737.0,62.3215,62.406,62.3121,62.3872,20737.0
2022-04-01 12:40:00,66.48,66.54,66.45,66.53,28529.0,62.3872,62.4435,62.3591,62.4341,28529.0
2022-04-01 12:45:00,66.53,66.62,66.53,66.62,24428.0,62.4341,62.5186,62.4341,62.5186,24428.0
2022-04-01 12:50:00,66.62,66.65,66.61,66.65,14520.0,62.5186,62.5467,62.5092,62.5467,14520.0
2022-04-01 12:55:00,66.64,66.67,66.58,66.59,60688.0,62.5374,62.5655,62.4811,62.4904,60688.0
2022-04-01 13:00:00,66.59,66.6,66.51,66.59,38499.0,62.4904,62.4998,62.4154,62.4904,38499.0
2022-04-01 13:05:00,66.59,66.6,66.54,66.56,27062.0,62.4904,62.4998,62.4435,62.4623,27062.0
2022-04-01 13:10:00,66.56,66.61,66.53,66.61,68005.0,62.4623,62.5092,62.4341,62.5092,68005.0
2022-04-01 13:15:00,66.61,66.62,66.55,66.57,40682.0,62.5092,62.5186,62.4529,62.4717,40682.0
2022-04-01 13:20:00,66.58,66.58,66.48,66.57,25462.0,62.4811,62.4811,62.3872,62.4717,25462.0
2022-04-01 13:25:00,66.57,66.6,66.55,66.59,42566.0,62.4717,62.4998,62.4529,62.4904,42566.0
2022-04-01 13:30:00,66.59,66.61,66.52,66.58,36561.0,62.4904,62.5092,62.4247,62.4811,36561.0
2022-04-01 13:35:00,66.57,66.68,66.56,66.67,27489.0,62.4717,62.5749,62.4623,62.5655,27489.0
2022-04-01 13:40:00,66.67,66.72,66.65,66.71,43815.0,62.5655,62.6124,62.5467,62.603,43815.0
2022-04-01 13:45:00,66.71,66.73,66.67,66.67,22916.0,62.603,62.6218,62.5655,62.5655,22916.0
2022-04-01 13:50:00,66.68,66.74,66.67,66.71,31756.0,62.5749,62.6312,62.5655,62.603,31756.0
2022-04-01 13:55:00,66.72,66.73,66.67,66.7,49506.0,62.6124,62.6218,62.5655,62.5937,49506.0
2022-04-01 14:00:00,66.71,66.8,66.7,66.8,39477.0,62.603,62.6875,62.5937,62.6875,39477.0
2022-04-01 14:05:00,66.8,66.85,66.77,66.79,32931.0,62.6875,62.7344,62.6594,62.6781,32931.0
2022-04-01 14:10:00,66.8,66.84,66.78,66.84,22614.0,62.6875,62.725,62.6687,62.725,22614.0
2022-04-01 14:15:00,66.84,66.86,66.82,66.83,30952.0,62.725,62.7438,62.7063,62.7157,30952.0
2022-04-01 14:20:00,66.83,66.85,66.8,66.84,36356.0,62.7157,62.7344,62.6875,62.725,36356.0
2022-04-01 14:25:00,66.84,66.89,66.83,66.88,40918.0,62.725,62.772,62.7157,62.7626,40918.0
2022-04-01 14:30:00,66.88,66.88,66.79,66.8,39144.0,62.7626,62.7626,62.6781,62.6875,39144.0
2022-04-01 14:35:00,66.81,66.81,66.7,66.72,20399.0,62.6969,62.6969,62.5937,62.6124,20399.0
2022-04-01 14:40:00,66.71,66.79,66.71,66.79,26477.0,62.603,62.6781,62.603,62.6781,26477.0
2022-04-01 14:45:00,66.8,66.81,66.71,66.72,28651.0,62.6875,62.6969,62.603,62.6124,28651.0
2022-04-01 14:50:00,66.72,66.72,66.65,66.66,18375.0,62.6124,62.6124,62.5467,62.5561,18375.0
2022-04-01 14:55:00,66.66,66.71,66.66,66.67,16541.0,62.5561,62.603,62.5561,62.5655,16541.0
2022-04-01 15:00:00,66.66,66.71,66.65,66.67,12780.0,62.5561,62.603,62.5467,62.5655,12780.0
2022-04-01 15:05:00,66.67,66.7,66.66,66.68,17292.0,62.5655,62.5937,62.5561,62.5749,17292.0
2022-04-01 15:10:00,66.69,66.79,66.69,66.78,11786.0,62.5843,62.6781,62.5843,62.6687,11786.0
2022-04-01 15:15:00,66.79,66.82,66.74,66.75,26209.0,62.6781,62.7063,62.6312,62.6406,26209.0
2022-04-01 15:20:00,66.75,66.77,66.71,66.73,65930.0,62.6406,62.6594,62.603,62.6218,65930.0
2022-04-01 15:25:00,66.73,66.76,66.7,66.73,23809.0,62.6218,62.65,62.5937,62.6218,23809.0
2022-04-01 15:30:00,66.73,66.75,66.67,66.7,25596.0,62.6218,62.6406,62.5655,62.5937,25596.0
2022-04-01 15:35:00,66.7,66.75,66.68,66.73,42570.0,62.5937,62.6406,62.5749,62.6218,42570.0
2022-04-01 15:40:00,66.73,66.78,66.67,66.69,63137.0,62.6218,62.6687,62.5655,62.5843,63137.0
2022-04-01 15:45:00,66.69,66.77,66.67,66.76,54521.0,62.5843,62.6594,62.5655,62.65,54521.0
2022-04-01 15:50:00,66.75,66.85,66.75,66.81,94950.0,62.6406,62.7344,62.6406,62.6969,94950.0
2022-04-01 15:55:00,66.81,66.85,66.79,66.85,187562.0,62.6969,62.7344,62.6781,62.7344,187562.0
2022-04-04 09:30:00,66.44,66.81,66.37,66.67,215513.0,62.3497,62.6969,62.284,62.5655,215513.0
2022-04-04 09:35:00,66.67,66.68,66.4,66.4,60602.0,62.5655,62.5749,62.3121,62.3121,60602.0
2022-04-04 09:40:00,66.41,66.55,66.41,66.49,37703.0,62.3215,62.4529,62.3215,62.3966,37703.0
2022-04-04 09:45:00,66.5,66.53,66.43,66.47,56375.0,62.406,62.4341,62.3403,62.3778,56375.0
2022-04-04 09:50:00,66.48,66.49,66.38,66.39,47975.0,62.3872,62.3966,62.2934,62.3027,47975.0
2022-04-04 09:55:00,66.4,66.54,66.38,66.44,110448.0,62.3121,62.4435,62.2934,62.3497,110448.0
2022-04-04 10:00:00,66.45,66.58,66.43,66.51,93806.0,62.3591,62.4811,62.3403,62.4154,93806.0
2022-04-04 10:05:00,66.5,66.51,66.38,66.5,90042.0,62.406,62.4154,62.2934,62.406,90042.0
2022-04-04 10:10:00,66.5,66.58,66.49,66.52,53782.0,62.406,62.4811,62.3966,62.4247,53782.0
2022-04-04 10:15:00,66.52,66.59,66.47,66.58,79789.0,62.4247,62.4904,62.3778,62.4811,79789.0
2022-04-04 10:20:00,66.57,66.63,66.52,66.61,41841.0,62.4717,62.528,62.4247,62.5092,41841.0
2022-04-04 10:25:00,66.62,66.77,66.56,66.76,42513.0,62.5186,62.6594,62.4623,62.65,42513.0
2022-04-04 10:30:00,66.76,66.79,66.67,66.77,26242.0,62.65,62.6781,62.5655,62.6594,26242.0
2022-04-04 10:35:00,66.77,66.77,66.58,66.63,49287.0,62.6594,62.6594,62.4811,62.528,49287.0
2022-04-04 10:40:00,66.64,66.72,66.6,66.66,39181.0,62.5374,62.6124,62.4998,62.5561,39181.0
2022-04-04 10:45:00,66.66,66.66,66.6,66.63,44810.0,62.5561,62.5561,62.4998,62.528,44810.0
2022-04-04 10:50:00,66.63,66.76,66.58,66.72,75825.0,62.528,62.65,62.4811,62.6124,75825.0
2022-04-04 10:55:00,66.73,66.79,66.64,66.69,56277.0,62.6218,62.6781,62.5374,62.5843,56277.0
2022-04-04 11:00:00,66.68,66.75,66.68,66.7,40746.0,62.5749,62.6406,62.5749,62.5937,40746.0
2022-04-04 11:05:00,66.7,66.71,66.66,66.67,47266.0,62.5937,62.603,62.5561,62.5655,47266.0
2022-04-04 11:10:00,66.67,66.76,66.62,66.76,75224.0,62.5655,62.65,62.5186,62.65,75224.0
2022-04-04 11:15:00,66.76,66.76,66.72,66.74,44284.0,62.65,62.65,62.6124,62.6312,44284.0
2022-04-04 11:20:00,66.75,66.76,66.73,66.74,26391.0,62.6406,62.65,62.6218,62.6312,26391.0
2022-04-04 11:25:00,66.75,66.8,66.71,66.8,60594.0,62.6406,62.6875,62.603,62.6875,60594.0
2022-04-04 11:30:00,66.79,66.83,66.73,66.75,53466.0,62.6781,62.7157,62.6218,62.6406,53466.0
2022-04-04 11:35:00,66.75,66.75,66.6,66.69,37253.0,62.6406,62.6406,62.4998,62.5843,37253.0
2022-04-04 11:40:00,66.69,66.78,66.67,66.78,22681.0,62.5843,62.6687,62.5655,62.6687,22681.0
2022-04-04 11:45:00,66.78,66.91,66.78,66.87,25419.0,62.6687,62.7907,62.6687,62.7532,25419.0
2022-04-04 11:50:00,66.87,66.9,66.81,66.82,18864.0,62.7532,62.7814,62.6969,62.7063,18864.0
2022-04-04 11:55:00,66.81,66.89,66.81,66.87,21032.0,62.6969,62.772,62.6969,62.7532,21032.0
2022-04-04 12:00:00,66.87,66.87,66.78,66.81,14805.0,62.7532,62.7532,62.6687,62.6969,14805.0
2022-04-04 12:05:00,66.8,66.8,66.73,66.76,20033.0,62.6875,62.6875,62.6218,62.65,20033.0
2022-04-04 12:10:00,66.76,66.78,66.75,66.76,14124.0,62.65,62.6687,62.6406,62.65,14124.0
2022-04-04 12:15:00,66.75,66.75,66.69,66.72,15215.0,62.6406,62.6406,62.5843,62.6124,15215.0
2022-04-04 12:20:00,66.71,66.72,66.67,66.67,9810.0,62.603,62.6124,62.5655,62.5655,9810.0
2022-04-04 12:25:00,66.67,66.68,66.63,66.64,12575.0,62.5655,62.5749,62.528,62.5374,12575.0
2022-04-04 12:30:00,66.64,66.67,66.61,66.66,25884.0,62.5374,62.5655,62.5092,62.5561,25884.0
2022-04-04 12:35:00,66.67,66.68,66.63,66.64,14902.0,62.5655,62.5749,62.528,62.5374,14902.0
2022-04-04 12:40:00,66.65,66.66,66.57,66.58,19685.0,62.5467,62.5561,62.4717,62.4811,19685.0
2022-04-04 12:45:00,66.58,66.61,66.56,66.56,10790.0,62.4811,62.5092,62.4623,62.4623,10790.0
2022-04-04 12:50:00,66.56,66.56,66.52,66.54,17864.0,62.4623,62.4623,62.4247,62.4435,17864.0
2022-04-04 12:55:00,66.54,66.62,66.53,66.61,12262.0,62.4435,62.5186,62.4341,62.5092,12262.0
2022-04-04 13:00:00,66.6,66.6,66.52,66.56,22752.0,62.4998,62.4998,62.4247,62.4623,22752.0
2022-04-04 13:05:00,66.57,66.59,66.56,66.59,8811.0,62.4717,62.4904,62.4623,62.4904,8811.0
2022-04-04 13:10:00,66.58,66.64,66.58,66.64,11661.0,62.4811,62.5374,62.4811,62.5374,11661.0
2022-04-04 13:15:00,66.64,66.65,66.61,66.62,19599.0,62.5374,62.5467,62.5092,62.5186,19599.0
2022-04-04 13:20:00,66.62,66.64,66.59,66.59,11028.0,62.5186,62.5374,62.4904,62.4904,11028.0
2022-04-04 13:25:00,66.59,66.6,66.57,66.59,6990.0,62.4904,62.4998,62.4717,62.4904,6990.0
2022-04-04 13:30:00,66.58,66.59,66.53,66.55,26160.0,62.4811,62.4904,62.4341,62.4529,26160.0
2022-04-04 13:35:00,66.55,66.58,66.54,66.56,13486.0,62.4529,62.4811,62.4435,62.4623,13486.0
2022-04-04 13:40:00,66.56,66.58,66.55,66.58,11210.0,62.4623,62.4811,62.4529,62.4811,11210.0
2022-04-04 13:45:00,66.59,66.59,66.56,66.56,10471.0,62.4904,62.4904,62.4623,62.4623,10471.0
2022-04-04 13:50:00,66.57,66.6,66.57,66.58,15349.0,62.4717,62.4998,62.4717,62.4811,15349.0
2022-04-04 13:55:00,66.58,66.62,66.56,66.62,15088.0,62.4811,62.5186,62.4623,62.5186,15088.0
2022-04-04 14:00:00,66.61,66.65,66.59,66.63,12466.0,62.5092,62.5467,62.4904,62.528,12466.0
2022-04-04 14:05:00,66.63,66.64,66.56,66.56,18883.0,62.528,62.5374,62.4623,62.4623,18883.0
2022-04-04 14:10:00,66.56,66.56,66.5,66.51,39930.0,62.4623,62.4623,62.406,62.4154,39930.0
2022-04-04 14:15:00,66.52,66.56,66.51,66.55,29391.0,62.4247,62.4623,62.4154,62.4529,29391.0
2022-04-04 14:20:00,66.55,66.69,66.55,66.68,34512.0,62.4529,62.5843,62.4529,62.5749,34512.0
2022-04-04 14:25:00,66.68,66.74,66.68,66.72,31075.0,62.5749,62.6312,62.5749,62.6124,31075.0
2022-04-04 14:30:00,66.72,66.73,66.69,66.72,21980.0,62.6124,62.6218,62.5843,62.6124,21980.0
2022-04-04 14:35:00,66.72,66.75,66.7,66.71,26317.0,62.6124,62.6406,62.5937,62.603,26317.0
2022-04-04 14:40:00,66.71,66.73,66.65,66.65,10774.0,62.603,62.6218,62.5467,62.5467,10774.0
2022-04-04 14:45:00,66.65,66.74,66.64,66.72,29757.0,62.5467,62.6312,62.5374,62.6124,29757.0
2022-04-04 14:50:00,66.72,66.73,66.69,66.71,22897.0,62.6124,62.6218,62.5843,62.603,22897.0
2022-04-04 14:55:00,66.71,66.79,66.71,66.76,42318.0,62.603,62.6781,62.603,62.65,42318.0
2022-04-04 15:00:00,66.77,66.77,66.73,66.75,17454.0,62.6594,62.6594,62.6218,62.6406,17454.0
2022-04-04 15:05:00,66.75,66.79,66.75,66.76,21551.0,62.6406,62.6781,62.6406,62.65,21551.0
2022-04-04 15:10:00,66.76,66.78,66.74,66.77,41201.0,62.65,62.6687,62.6312,62.6594,41201.0
2022-04-04 15:15:00,66.77,66.77,66.7,66.73,24566.0,62.6594,62.6594,62.5937,62.6218,24566.0
2022-04-04 15:20:00,66.72,66.77,66.71,66.75,30355.0,62.6124,62.6594,62.603,62.6406,30355.0
2022-04-04 15:25:00,66.76,66.76,66.71,66.73,34469.0,62.65,62.65,62.603,62.6218,34469.0
2022-04-04 15:30:00,66.73,66.79,66.7,66.77,32543.0,62.6218,62.6781,62.5937,62.6594,32543.0
2022-04-04 15:35:00,66.77,66.79,66.73,66.78,26087.0,62.6594,62.6781,62.6218,62.6687,26087.0
2022-04-04 15:40:00,66.78,66.78,66.73,66.77,45056.0,62.6687,62.6687,62.6218,62.6594,45056.0
2022-04-04 15:45:00,66.77,66.79,66.69,66.73,107219.0,62.6594,62.6781,62.5843,62.6218,107219.0
2022-04-04 15:50:00,66.73,66.77,66.68,66.7,146255.0,62.6218,62.6594,62.5749,62.5937,146255.0
2022-04-04 15:55:00,66.7,66.71,66.63,66.67,160835.0,62.5937,62.603,62.528,62.5655,160835.0
2022-04-05 09:30:00,66.93,67.38,66.91,67.38,198625.0,62.8095,63.2318,62.7907,63.2318,198625.0
2022-04-05 09:35:00,67.38,67.54,67.33,67.38,89632.0,63.2318,63.382,63.1849,63.2318,89632.0
2022-04-05 09:40:00,67.41,67.73,67.41,67.69,96198.0,63.26,63.5603,63.26,63.5227,96198.0
2022-04-05 09:45:00,67.68,67.76,67.56,67.65,68425.0,63.5133,63.5884,63.4007,63.4852,68425.0
2022-04-05 09:50:00,67.63,67.76,67.62,67.76,38266.0,63.4664,63.5884,63.457,63.5884,38266.0
2022-04-05 09:55:00,67.74,67.84,67.73,67.8,29905.0,63.5696,63.6635,63.5603,63.6259,29905.0
2022-04-05 10:00:00,67.79,67.9,67.78,67.87,50764.0,63.6166,63.7198,63.6072,63.6916,50764.0
2022-04-05 10:05:00,67.86,67.87,67.68,67.72,74357.0,63.6822,63.6916,63.5133,63.5509,74357.0
2022-04-05 10:10:00,67.72,67.8,67.67,67.75,51687.0,63.5509,63.6259,63.5039,63.579,51687.0
2022-04-05 10:15:00,67.75,67.83,67.71,67.79,47705.0,63.579,63.6541,63.5415,63.6166,47705.0
2022-04-05 10:20:00,67.78,67.81,67.71,67.72,223197.0,63.6072,63.6353,63.5415,63.5509,223197.0
2022-04-05 10:25:00,67.72,67.94,67.69,67.93,156174.0,63.5509,63.7573,63.5227,63.7479,156174.0
2022-04-05 10:30:00,67.92,67.99,67.87,67.88,65457.0,63.7386,63.8042,63.6916,63.701,65457.0
2022-04-05 10:35:00,67.88,67.95,67.88,67.89,60978.0,63.701,63.7667,63.701,63.7104,60978.0
2022-04-05 10:40:00,67.89,67.97,67.85,67.95,68659.0,63.7104,63.7855,63.6729,63.7667,68659.0
2022-04-05 10:45:00,67.95,67.99,67.92,67.95,54613.0,63.7667,63.8042,63.7386,63.7667,54613.0
2022-04-05 10:50:00,67.95,68.13,67.93,68.12,62124.0,63.7667,63.9356,63.7479,63.9262,62124.0
2022-04-05 10:55:00,68.12,68.13,68.04,68.05,42228.0,63.9262,63.9356,63.8512,63.8606,42228.0
2022-04-05 11:00:00,68.06,68.07,67.96,68.04,66827.0,63.8699,63.8793,63.7761,63.8512,66827.0
2022-04-05 11:05:00,68.05,68.06,67.96,67.97,48223.0,63.8606,63.8699,63.7761,63.7855,48223.0
2022-04-05 11:10:00,67.97,68.0,67.91,67.92,74947.0,63.7855,63.8136,63.7292,63.7386,74947.0
2022-04-05 11:15:00,67.92,67.94,67.78,67.8,112545.0,63.7386,63.7573,63.6072,63.6259,112545.0
2022-04-05 11:20:00,67.78,67.9,67.77,67.84,46763.0,63.6072,63.7198,63.5978,63.6635,46763.0
2022-04-05 11:25:00,67.83,67.9,67.81,67.9,26576.0,63.6541,63.7198,63.6353,63.7198,26576.0
2022-04-05 11:30:00,67.9,68.05,67.88,68.01,128448.0,63.7198,63.8606,63.701,63.823,128448.0
2022-04-05 11:35:00,68.01,68.02,67.89,67.9,39852.0,63.823,63.8324,63.7104,63.7198,39852.0
2022-04-05 11:40:00,67.89,67.97,67.87,67.97,14246.0,63.7104,63.7855,63.6916,63.7855,14246.0
2022-04-05 11:45:00,67.96,67.96,67.87,67.87,17574.0,63.7761,63.7761,63.6916,63.6916,17574.0
2022-04-05 11:50:00,67.87,67.87,67.74,67.76,29715.0,63.6916,63.6916,63.5696,63.5884,29715.0
2022-04-05 11:55:00,67.75,67.75,67.65,67.66,22993.0,63.579,63.579,63.4852,63.4946,22993.0
2022-04-05 12:00:00,67.66,67.68,67.57,67.65,47517.0,63.4946,63.5133,63.4101,63.4852,47517.0
2022-04-05 12:05:00,67.65,67.73,67.63,67.67,32630.0,63.4852,63.5603,63.4664,63.5039,32630.0
2022-04-05 12:10:00,67.68,67.7,67.66,67.69,19884.0,63.5133,63.5321,63.4946,63.5227,19884.0
2022-04-05 12:15:00,67.69,67.69,67.65,67.65,21997.0,63.5227,63.5227,63.4852,63.4852,21997.0
2022-04-05 12:20:00,67.64,67.66,67.61,67.63,44358.0,63.4758,63.4946,63.4476,63.4664,44358.0
2022-04-05 12:25:00,67.63,67.65,67.5,67.5,44885.0,63.4664,63.4852,63.3444,63.3444,44885.0
2022-04-05 12:30:00,67.5,67.55,67.43,67.54,41738.0,63.3444,63.3913,63.2787,63.382,41738.0
2022-04-05 12:35:00,67.53,67.57,67.51,67.57,19400.0,63.3726,63.4101,63.3538,63.4101,19400.0
2022-04-05 12:40:00,67.56,67.63,67.54,67.58,34731.0,63.4007,63.4664,63.382,63.4195,34731.0
2022-04-05 12:45:00,67.58,67.66,67.57,67.65,13026.0,63.4195,63.4946,63.4101,63.4852,13026.0
2022-04-05 12:50:00,67.65,67.67,67.63,67.66,18617.0,63.4852,63.5039,63.4664,63.4946,18617.0
2022-04-05 12:55:00,67.67,67.7,67.66,67.68,14716.0,63.5039,63.5321,63.4946,63.5133,14716.0
2022-04-05 13:00:00,67.67,67.69,67.65,67.65,14738.0,63.5039,63.5227,63.4852,63.4852,14738.0
2022-04-05 13:05:00,67.65,67.75,67.65,67.75,12738.0,63.4852,63.579,63.4852,63.579,12738.0
2022-04-05 13:10:00,67.74,67.74,67.6,67.62,29319.0,63.5696,63.5696,63.4383,63.457,29319.0
2022-04-05 13:15:00,67.62,67.62,67.55,67.6,94862.0,63.457,63.457,63.3913,63.4383,94862.0
2022-04-05 13:20:00,67.62,67.75,67.61,67.72,63580.0,63.457,63.579,63.4476,63.5509,63580.0
2022-04-05 13:25:00,67.73,67.77,67.68,67.72,61999.0,63.5603,63.5978,63.5133,63.5509,61999.0
2022-04-05 13:30:00,67.72,67.74,67.69,67.73,49133.0,63.5509,63.5696,63.5227,63.5603,49133.0
2022-04-05 13:35:00,67.73,67.82,67.7,67.74,95750.0,63.5603,63.6447,63.5321,63.5696,95750.0
2022-04-05 13:40:00,67.73,67.77,67.66,67.69,136746.0,63.5603,63.5978,63.4946,63.5227,136746.0
2022-04-05 13:45:00,67.69,67.76,67.64,67.69,107568.0,63.5227,63.5884,63.4758,63.5227,107568.0
2022-04-05 13:50:00,67.69,67.69,67.53,67.53,26634.0,63.5227,63.5227,63.3726,63.3726,26634.0
2022-04-05 13:55:00,67.53,67.57,67.5,67.53,23397.0,63.3726,63.4101,63.3444,63.3726,23397.0
2022-04-05 14:00:00,67.53,67.59,67.53,67.58,24798.0,63.3726,63.4289,63.3726,63.4195,24798.0
2022-04-05 14:05:00,67.58,67.58,67.52,67.53,36192.0,63.4195,63.4195,63.3632,63.3726,36192.0
2022-04-05 14:10:00,67.53,67.54,67.46,67.48,21965.0,63.3726,63.382,63.3069,63.3256,21965.0
2022-04-05 14:15:00,67.48,67.48,67.43,67.47,19927.0,63.3256,63.3256,63.2787,63.3163,19927.0
2022-04-05 14:20:00,67.47,67.5,67.45,67.46,50588.0,63.3163,63.3444,63.2975,63.3069,50588.0
2022-04-05 14:25:00,67.47,67.5,67.38,67.39,22309.0,63.3163,63.3444,63.2318,63.2412,22309.0
2022-04-05 14:30:00,67.39,67.42,67.33,67.34,24902.0,63.2412,63.2693,63.1849,63.1943,24902.0
2022-04-05 14:35:00,67.34,67.38,67.31,67.31,31202.0,63.1943,63.2318,63.1661,63.1661,31202.0
2022-04-05 14:40:00,67.32,67.34,67.29,67.34,35279.0,63.1755,63.1943,63.1473,63.1943,35279.0
2022-04-05 14:45:00,67.34,67.37,67.32,67.34,13723.0,63.1943,63.2224,63.1755,63.1943,13723.0
2022-04-05 14:50:00,67.34,67.38,67.33,67.34,20502.0,63.1943,63.2318,63.1849,63.1943,20502.0
2022-04-05 14:55:00,67.35,67.38,67.28,67.28,33132.0,63.2036,63.2318,63.138,63.138,33132.0
2022-04-05 15:00:00,67.28,67.32,67.22,67.23,41976.0,63.138,63.1755,63.0817,63.091,41976.0
2022-04-05 15:05:00,67.22,67.23,67.18,67.22,21633.0,63.0817,63.091,63.0441,63.0817,21633.0
2022-04-05 15:10:00,67.23,67.23,67.1,67.13,32360.0,63.091,63.091,62.969,62.9972,32360.0
2022-04-05 15:15:00,67.13,67.14,67.08,67.11,36894.0,62.9972,63.0066,62.9503,62.9784,36894.0
2022-04-05 15:20:00,67.09,67.17,67.07,67.17,36178.0,62.9597,63.0347,62.9409,63.0347,36178.0
2022-04-05 15:25:00,67.17,67.17,67.09,67.12,36611.0,63.0347,63.0347,62.9597,62.9878,36611.0
2022-04-05 15:30:00,67.12,67.12,67.01,67.02,60661.0,62.9878,62.9878,62.8846,62.894,60661.0
2022-04-05 15:35:00,67.02,67.05,67.0,67.03,53212.0,62.894,62.9221,62.8752,62.9033,53212.0
2022-04-05 15:40:00,67.03,67.06,66.99,67.03,84738.0,62.9033,62.9315,62.8658,62.9033,84738.0
2022-04-05 15:45:00,67.03,67.04,66.95,66.98,127184.0,62.9033,62.9127,62.8283,62.8564,127184.0
2022-04-05 15:50:00,66.98,67.11,66.93,67.07,232859.0,62.8564,62.9784,62.8095,62.9409,232859.0
2022-04-05 15:55:00,67.08,67.09,67.01,67.05,304204.0,62.9503,62.9597,62.8846,62.9221,304204.0
2022-04-06 09:30:00,68.05,68.13,67.85,67.97,169034.0,63.8606,63.9356,63.6729,63.7855,169034.0
2022-04-06 09:35:00,67.97,68.05,67.85,67.98,80777.0,63.7855,63.8606,63.6729,63.7949,80777.0
2022-04-06 09:40:00,67.98,67.99,67.79,67.85,114577.0,63.7949,63.8042,63.6166,63.6729,114577.0
2022-04-06 09:45:00,67.85,67.91,67.8,67.89,87822.0,63.6729,63.7292,63.6259,63.7104,87822.0
2022-04-06 09:50:00,67.89,68.12,67.89,68.09,53764.0,63.7104,63.9262,63.7104,63.8981,53764.0
2022-04-06 09:55:00,68.08,68.11,67.89,67.9,33611.0,63.8887,63.9169,63.7104,63.7198,33611.0
2022-04-06 10:00:00,67.91,68.03,67.85,67.91,54756.0,63.7292,63.8418,63.6729,63.7292,54756.0
2022-04-06 10:05:00,67.91,68.05,67.91,68.02,45970.0,63.7292,63.8606,63.7292,63.8324,45970.0
2022-04-06 10:10:00,68.0,68.08,67.99,68.08,67411.0,63.8136,63.8887,63.8042,63.8887,67411.0
2022-04-06 10:15:00,68.09,68.23,68.09,68.19,63037.0,63.8981,64.0295,63.8981,63.9919,63037.0
2022-04-06 10:20:00,68.18,68.34,68.17,68.27,112704.0,63.9825,64.1327,63.9732,64.067,112704.0
2022-04-06 10:25:00,68.25,68.28,68.14,68.14,57907.0,64.0482,64.0764,63.945,63.945,57907.0
2022-04-06 10:30:00,68.14,68.28,68.1,68.28,57711.0,63.945,64.0764,63.9075,64.0764,57711.0
2022-04-06 10:35:00,68.29,68.42,68.27,68.41,46942.0,64.0858,64.2078,64.067,64.1984,46942.0
2022-04-06 10:40:00,68.4,68.48,68.33,68.47,40284.0,64.189,64.2641,64.1233,64.2547,40284.0
2022-04-06 10:45:00,68.47,68.55,68.41,68.49,60886.0,64.2547,64.3298,64.1984,64.2735,60886.0
2022-04-06 10:50:00,68.48,68.56,68.41,68.56,41600.0,64.2641,64.3392,64.1984,64.3392,41600.0
2022-04-06 10:55:00,68.56,68.57,68.48,68.51,37976.0,64.3392,64.3485,64.2641,64.2922,37976.0
2022-04-06 11:00:00,68.51,68.6,68.44,68.6,61606.0,64.2922,64.3767,64.2265,64.3767,61606.0
2022-04-06 11:05:00,68.59,68.6,68.5,68.53,37032.0,64.3673,64.3767,64.2828,64.311,37032.0
2022-04-06 11:10:00,68.52,68.59,68.45,68.48,58407.0,64.3016,64.3673,64.2359,64.2641,58407.0
2022-04-06 11:15:00,68.47,68.56,68.46,68.55,59087.0,64.2547,64.3392,64.2453,64.3298,59087.0
2022-04-06 11:20:00,68.55,68.61,68.53,68.56,37763.0,64.3298,64.3861,64.311,64.3392,37763.0
2022-04-06 11:25:00,68.56,68.62,68.51,68.56,63689.0,64.3392,64.3955,64.2922,64.3392,63689.0
2022-04-06 11:30:00,68.56,68.69,68.52,68.57,114380.0,64.3392,64.4612,64.3016,64.3485,114380.0
2022-04-06 11:35:00,68.57,68.59,68.54,68.57,16003.0,64.3485,64.3673,64.3204,64.3485,16003.0
2022-04-06 11:40:00,68.56,68.68,68.55,68.67,17804.0,64.3392,64.4518,64.3298,64.4424,17804.0
2022-04-06 11:45:00,68.68,68.77,68.65,68.76,42646.0,64.4518,64.5362,64.4236,64.5268,42646.0
2022-04-06 11:50:00,68.78,68.79,68.67,68.73,36668.0,64.5456,64.555,64.4424,64.4987,36668.0
2022-04-06 11:55:00,68.73,68.74,68.69,68.72,12416.0,64.4987,64.5081,64.4612,64.4893,12416.0
2022-04-06 12:00:00,68.73,68.75,68.7,68.7,10888.0,64.4987,64.5175,64.4705,64.4705,10888.0
2022-04-06 12:05:00,68.71,68.72,68.67,68.7,23593.0,64.4799,64.4893,64.4424,64.4705,23593.0
2022-04-06 12:10:00,68.69,68.7,68.63,68.63,19751.0,64.4612,64.4705,64.4048,64.4048,19751.0
2022-04-06 12:15:00,68.63,68.63,68.58,68.6,12275.0,64.4048,64.4048,64.3579,64.3767,12275.0
2022-04-06 12:20:00,68.6,68.68,68.59,68.66,14588.0,64.3767,64.4518,64.3673,64.433,14588.0
2022-04-06 12:25:00,68.67,68.69,68.6,68.6,16981.0,64.4424,64.4612,64.3767,64.3767,16981.0
2022-04-06 12:30:00,68.61,68.69,68.61,68.69,16594.0,64.3861,64.4612,64.3861,64.4612,16594.0
2022-04-06 12:35:00,68.68,68.74,68.68,68.69,23173.0,64.4518,64.5081,64.4518,64.4612,23173.0
2022-04-06 12:40:00,68.7,68.71,68.66,68.71,12465.0,64.4705,64.4799,64.433,64.4799,12465.0
2022-04-06 12:45:00,68.7,68.71,68.63,68.63,19332.0,64.4705,64.4799,64.4048,64.4048,19332.0
2022-04-06 12:50:00,68.64,68.64,68.55,68.64,21545.0,64.4142,64.4142,64.3298,64.4142,21545.0
2022-04-06 12:55:00,68.64,68.69,68.63,68.66,19889.0,64.4142,64.4612,64.4048,64.433,19889.0
2022-04-06 13:00:00,68.66,68.71,68.63,68.71,37482.0,64.433,64.4799,64.4048,64.4799,37482.0
2022-04-06 13:05:00,68.72,68.76,68.68,68.69,24298.0,64.4893,64.5268,64.4518,64.4612,24298.0
2022-04-06 13:10:00,68.7,68.71,68.64,68.66,46971.0,64.4705,64.4799,64.4142,64.433,46971.0
2022-04-06 13:15:00,68.66,68.67,68.59,68.61,43597.0,64.433,64.4424,64.3673,64.3861,43597.0
2022-04-06 13:20:00,68.6,68.7,68.58,68.69,38700.0,64.3767,64.4705,64.3579,64.4612,38700.0
2022-04-06 13:25:00,68.69,68.77,68.68,68.7,95928.0,64.4612,64.5362,64.4518,64.4705,95928.0
2022-04-06 13:30:00,68.7,68.77,68.7,68.75,32432.0,64.4705,64.5362,64.4705,64.5175,32432.0
2022-04-06 13:35:00,68.75,68.85,68.72,68.84,60629.0,64.5175,64.6113,64.4893,64.6019,60629.0
2022-04-06 13:40:00,68.84,68.91,68.82,68.85,52845.0,64.6019,64.6676,64.5831,64.6113,52845.0
2022-04-06 13:45:00,68.86,68.88,68.81,68.86,41126.0,64.6207,64.6395,64.5738,64.6207,41126.0
2022-04-06 13:50:00,68.86,68.9,68.8,68.84,38970.0,64.6207,64.6582,64.5644,64.6019,38970.0
2022-04-06 13:55:00,68.84,68.94,68.84,68.91,35807.0,64.6019,64.6958,64.6019,64.6676,35807.0
2022-04-06 14:00:00,68.92,69.09,68.87,68.98,89542.0,64.677,64.8365,64.6301,64.7333,89542.0
2022-04-06 14:05:00,68.97,68.97,68.71,68.74,39653.0,64.7239,64.7239,64.4799,64.5081,39653.0
2022-04-06 14:10:00,68.74,68.78,68.68,68.72,30307.0,64.5081,64.5456,64.4518,64.4893,30307.0
2022-04-06 14:15:00,68.71,68.72,68.64,68.68,38910.0,64.4799,64.4893,64.4142,64.4518,38910.0
2022-04-06 14:20:00,68.69,68.79,68.68,68.75,44847.0,64.4612,64.555,64.4518,64.5175,44847.0
2022-04-06 14:25:00,68.75,68.83,68.74,68.79,34790.0,64.5175,64.5925,64.5081,64.555,34790.0
2022-04-06 14:30:00,68.81,69.05,68.78,69.0,49920.0,64.5738,64.799,64.5456,64.7521,49920.0
2022-04-06 14:35:00,69.01,69.02,68.88,68.93,31415.0,64.7615,64.7708,64.6395,64.6864,31415.0
2022-04-06 14:40:00,68.93,69.0,68.84,68.92,67818.0,64.6864,64.7521,64.6019,64.677,67818.0
2022-04-06 14:45:00,68.93,68.99,68.91,68.92,34816.0,64.6864,64.7427,64.6676,64.677,34816.0
2022-04-06 14:50:00,68.92,69.07,68.92,69.07,26686.0,64.677,64.8178,64.677,64.8178,26686.0
2022-04-06 14:55:00,69.06,69.13,69.05,69.06,38587.0,64.8084,64.8741,64.799,64.8084,38587.0
2022-04-06 15:00:00,69.06,69.28,69.06,69.27,68760.0,64.8084,65.0148,64.8084,65.0054,68760.0
2022-04-06 15:05:00,69.27,69.28,69.06,69.13,54966.0,65.0054,65.0148,64.8084,64.8741,54966.0
2022-04-06 15:10:00,69.13,69.15,69.06,69.1,45596.0,64.8741,64.8928,64.8084,64.8459,45596.0
2022-04-06 15:15:00,69.09,69.14,69.01,69.13,71137.0,64.8365,64.8834,64.7615,64.8741,71137.0
2022-04-06 15:20:00,69.13,69.14,69.04,69.05,86774.0,64.8741,64.8834,64.7896,64.799,86774.0
2022-04-06 15:25:00,69.04,69.06,68.92,68.93,49666.0,64.7896,64.8084,64.677,64.6864,49666.0
2022-04-06 15:30:00,68.92,69.01,68.89,68.97,64242.0,64.677,64.7615,64.6488,64.7239,64242.0
2022-04-06 15:35:00,68.98,69.09,68.97,69.05,77650.0,64.7333,64.8365,64.7239,64.799,77650.0
2022-04-06 15:40:00,69.06,69.1,68.98,69.08,84572.0,64.8084,64.8459,64.7333,64.8271,84572.0
2022-04-06 15:45:00,69.07,69.13,69.03,69.08,94882.0,64.8178,64.8741,64.7802,64.8271,94882.0
2022-04-06 15:50:00,69.09,69.16,69.07,69.1,168139.0,64.8365,64.9022,64.8178,64.8459,168139.0
2022-04-06 15:55:00,69.09,69.17,69.05,69.08,342457.0,64.8365,64.9116,64.799,64.8271,342457.0
2022-04-07 09:30:00,69.31,69.57,69.3,69.38,240745.0,65.043,65.287,65.0336,65.1087,240745.0
2022-04-07 09:35:00,69.37,69.54,69.34,69.54,85148.0,65.0993,65.2588,65.0711,65.2588,85148.0
2022-04-07 09:40:00,69.54,69.64,69.49,69.6,123233.0,65.2588,65.3527,65.2119,65.3151,123233.0
2022-04-07 09:45:00,69.59,69.72,69.58,69.6,87375.0,65.3057,65.4277,65.2964,65.3151,87375.0
2022-04-07 09:50:00,69.62,69.71,69.59,69.66,98187.0,65.3339,65.4184,65.3057,65.3714,98187.0
2022-04-07 09:55:00,69.66,69.7,69.57,69.7,60022.0,65.3714,65.409,65.287,65.409,60022.0
2022-04-07 10:00:00,69.7,69.82,69.53,69.56,126407.0,65.409,65.5216,65.2494,65.2776,126407.0
2022-04-07 10:05:00,69.57,69.72,69.53,69.64,94601.0,65.287,65.4277,65.2494,65.3527,94601.0
2022-04-07 10:10:00,69.67,69.73,69.5,69.5,79808.0,65.3808,65.4371,65.2213,65.2213,79808.0
2022-04-07 10:15:00,69.5,69.69,69.45,69.69,95058.0,65.2213,65.3996,65.1744,65.3996,95058.0
2022-04-07 10:20:00,69.69,69.7,69.53,69.62,66231.0,65.3996,65.409,65.2494,65.3339,66231.0
2022-04-07 10:25:00,69.61,69.72,69.59,69.67,47690.0,65.3245,65.4277,65.3057,65.3808,47690.0
2022-04-07 10:30:00,69.67,69.74,69.61,69.74,138222.0,65.3808,65.4465,65.3245,65.4465,138222.0
2022-04-07 10:35:00,69.74,69.85,69.69,69.8,127386.0,65.4465,65.5497,65.3996,65.5028,127386.0
2022-04-07 10:40:00,69.8,69.8,69.64,69.7,100857.0,65.5028,65.5028,65.3527,65.409,100857.0
2022-04-07 10:45:00,69.69,69.74,69.68,69.7,46116.0,65.3996,65.4465,65.3902,65.409,46116.0
2022-04-07 10:50:00,69.69,69.71,69.61,69.64,73213.0,65.3996,65.4184,65.3245,65.3527,73213.0
2022-04-07 10:55:00,69.65,69.73,69.61,69.69,57759.0,65.362,65.4371,65.3245,65.3996,57759.0
2022-04-07 11:00:00,69.7,69.79,69.67,69.78,89741.0,65.409,65.4934,65.3808,65.484,89741.0
2022-04-07 11:05:00,69.77,69.81,69.71,69.71,75947.0,65.4747,65.5122,65.4184,65.4184,75947.0
2022-04-07 11:10:00,69.7,69.76,69.65,69.75,75521.0,65.409,65.4653,65.362,65.4559,75521.0
2022-04-07 11:15:00,69.75,69.78,69.69,69.76,73542.0,65.4559,65.484,65.3996,65.4653,73542.0
2022-04-07 11:20:00,69.75,69.83,69.73,69.76,90224.0,65.4559,65.531,65.4371,65.4653,90224.0
2022-04-07 11:25:00,69.76,69.76,69.56,69.64,75492.0,65.4653,65.4653,65.2776,65.3527,75492.0
2022-04-07 11:30:00,69.64,69.73,69.58,69.7,200893.0,65.3527,65.4371,65.2964,65.409,200893.0
2022-04-07 11:35:00,69.71,69.83,69.66,69.81,48591.0,65.4184,65.531,65.3714,65.5122,48591.0
2022-04-07 11:40:00,69.81,69.97,69.81,69.97,39111.0,65.5122,65.6623,65.5122,65.6623,39111.0
2022-04-07 11:45:00,69.97,70.08,69.96,70.06,98032.0,65.6623,65.7656,65.653,65.7468,98032.0
2022-04-07 11:50:00,70.06,70.07,69.94,69.96,63369.0,65.7468,65.7562,65.6342,65.653,63369.0
2022-04-07 11:55:00,69.96,69.99,69.92,69.96,28149.0,65.653,65.6811,65.6154,65.653,28149.0
2022-04-07 12:00:00,69.95,69.96,69.9,69.91,27343.0,65.6436,65.653,65.5967,65.606,27343.0
2022-04-07 12:05:00,69.92,70.01,69.91,70.0,24552.0,65.6154,65.6999,65.606,65.6905,24552.0
2022-04-07 12:10:00,70.0,70.04,69.97,70.04,21665.0,65.6905,65.728,65.6623,65.728,21665.0
2022-04-07 12:15:00,70.05,70.16,70.03,70.16,26470.0,65.7374,65.8407,65.7187,65.8407,26470.0
2022-04-07 12:20:00,70.16,70.23,70.15,70.19,31081.0,65.8407,65.9063,65.8313,65.8688,31081.0
2022-04-07 12:25:00,70.2,70.21,70.15,70.17,21507.0,65.8782,65.8876,65.8313,65.85,21507.0
2022-04-07 12:30:00,70.17,70.2,70.14,70.16,15535.0,65.85,65.8782,65.8219,65.8407,15535.0
2022-04-07 12:35:00,70.16,70.23,70.14,70.18,27743.0,65.8407,65.9063,65.8219,65.8594,27743.0
2022-04-07 12:40:00,70.17,70.25,70.17,70.23,26358.0,65.85,65.9251,65.85,65.9063,26358.0
2022-04-07 12:45:00,70.24,70.28,70.24,70.26,31346.0,65.9157,65.9533,65.9157,65.9345,31346.0
2022-04-07 12:50:00,70.25,70.34,70.24,70.31,35690.0,65.9251,66.0096,65.9157,65.9814,35690.0
2022-04-07 12:55:00,70.32,70.35,70.31,70.34,15223.0,65.9908,66.019,65.9814,66.0096,15223.0
2022-04-07 13:00:00,70.34,70.45,70.32,70.43,30624.0,66.0096,66.1128,65.9908,66.094,30624.0
2022-04-07 13:05:00,70.44,70.46,70.42,70.45,30883.0,66.1034,66.1222,66.0846,66.1128,30883.0
2022-04-07 13:10:00,70.45,70.54,70.44,70.52,47498.0,66.1128,66.1973,66.1034,66.1785,47498.0
2022-04-07 13:15:00,70.52,70.55,70.49,70.55,22771.0,66.1785,66.2066,66.1503,66.2066,22771.0
2022-04-07 13:20:00,70.55,70.56,70.51,70.52,25112.0,66.2066,66.216,66.1691,66.1785,25112.0
2022-04-07 13:25:00,70.53,70.55,70.51,70.53,22869.0,66.1879,66.2066,66.1691,66.1879,22869.0
2022-04-07 13:30:00,70.54,70.55,70.46,70.46,20845.0,66.1973,66.2066,66.1222,66.1222,20845.0
2022-04-07 13:35:00,70.47,70.55,70.45,70.52,44864.0,66.1316,66.2066,66.1128,66.1785,44864.0
2022-04-07 13:40:00,70.52,70.58,70.52,70.53,30218.0,66.1785,66.2348,66.1785,66.1879,30218.0
2022-04-07 13:45:00,70.53,70.58,70.51,70.52,27202.0,66.1879,66.2348,66.1691,66.1785,27202.0
2022-04-07 13:50:00,70.52,70.55,70.51,70.53,44050.0,66.1785,66.2066,66.1691,66.1879,44050.0
2022-04-07 13:55:00,70.53,70.69,70.53,70.69,46911.0,66.1879,66.338,66.1879,66.338,46911.0
2022-04-07 14:00:00,70.68,70.78,70.68,70.7,81383.0,66.3286,66.4225,66.3286,66.3474,81383.0
2022-04-07 14:05:00,70.71,70.74,70.65,70.72,39226.0,66.3568,66.3849,66.3005,66.3662,39226.0
2022-04-07 14:10:00,70.72,70.8,70.68,70.75,122366.0,66.3662,66.4413,66.3286,66.3943,122366.0
2022-04-07 14:15:00,70.74,70.78,70.74,70.78,46873.0,66.3849,66.4225,66.3849,66.4225,46873.0
2022-04-07 14:20:00,70.78,70.8,70.74,70.76,56667.0,66.4225,66.4413,66.3849,66.4037,56667.0
2022-04-07 14:25:00,70.77,70.81,70.74,70.78,75358.0,66.4131,66.4506,66.3849,66.4225,75358.0
2022-04-07 14:30:00,70.78,70.81,70.73,70.81,88970.0,66.4225,66.4506,66.3756,66.4506,88970.0
2022-04-07 14:35:00,70.81,70.83,70.75,70.78,56208.0,66.4506,66.4694,66.3943,66.4225,56208.0
2022-04-07 14:40:00,70.78,70.85,70.78,70.81,55450.0,66.4225,66.4882,66.4225,66.4506,55450.0
2022-04-07 14:45:00,70.81,70.93,70.8,70.92,65943.0,66.4506,66.5632,66.4413,66.5539,65943.0
2022-04-07 14:50:00,70.92,70.95,70.89,70.95,47094.0,66.5539,66.582,66.5257,66.582,47094.0
2022-04-07 14:55:00,70.95,70.99,70.9,70.98,66208.0,66.582,66.6196,66.5351,66.6102,66208.0
2022-04-07 15:00:00,70.97,71.03,70.96,71.01,54552.0,66.6008,66.6571,66.5914,66.6383,54552.0
2022-04-07 15:05:00,71.01,71.01,70.88,70.95,94425.0,66.6383,66.6383,66.5163,66.582,94425.0
2022-04-07 15:10:00,70.95,70.96,70.89,70.92,45477.0,66.582,66.5914,66.5257,66.5539,45477.0
2022-04-07 15:15:00,70.92,70.94,70.85,70.87,164635.0,66.5539,66.5726,66.4882,66.5069,164635.0
2022-04-07 15:20:00,70.87,70.87,70.78,70.83,51589.0,66.5069,66.5069,66.4225,66.4694,51589.0
2022-04-07 15:25:00,70.82,70.87,70.8,70.83,69394.0,66.46,66.5069,66.4413,66.4694,69394.0
2022-04-07 15:30:00,70.83,70.9,70.81,70.9,67199.0,66.4694,66.5351,66.4506,66.5351,67199.0
2022-04-07 15:35:00,70.9,70.9,70.81,70.82,62367.0,66.5351,66.5351,66.4506,66.46,62367.0
2022-04-07 15:40:00,70.83,71.05,70.82,71.03,223714.0,66.4694,66.6759,66.46,66.6571,223714.0
2022-04-07 15:45:00,71.03,71.14,71.02,71.09,354721.0,66.6571,66.7603,66.6477,66.7134,354721.0
2022-04-07 15:50:00,71.08,71.11,71.01,71.07,447180.0,66.704,66.7322,66.6383,66.6946,447180.0
2022-04-07 15:55:00,71.08,71.09,70.94,71.01,753047.0,66.704,66.7134,66.5726,66.6383,753047.0
2022-04-08 09:30:00,70.62,71.61,70.62,71.57,474309.0,66.2723,67.2014,66.2723,67.1638,474309.0
2022-04-08 09:35:00,71.59,71.7,71.21,71.25,209341.0,67.1826,67.2858,66.826,66.8635,209341.0
2022-04-08 09:40:00,71.25,71.27,71.12,71.15,108088.0,66.8635,66.8823,66.7416,66.7697,108088.0
2022-04-08 09:45:00,71.16,71.22,71.01,71.01,186965.0,66.7791,66.8354,66.6383,66.6383,186965.0
2022-04-08 09:50:00,70.99,71.19,70.92,71.11,181509.0,66.6196,66.8072,66.5539,66.7322,181509.0
2022-04-08 09:55:00,71.1,71.26,71.06,71.07,122779.0,66.7228,66.8729,66.6852,66.6946,122779.0
2022-04-08 10:00:00,71.06,71.34,71.05,71.19,100521.0,66.6852,66.948,66.6759,66.8072,100521.0
2022-04-08 10:05:00,71.17,71.19,71.02,71.1,93025.0,66.7885,66.8072,66.6477,66.7228,93025.0
2022-04-08 10:10:00,71.09,71.09,70.99,71.03,58405.0,66.7134,66.7134,66.6196,66.6571,58405.0
2022-04-08 10:15:00,71.03,71.04,70.93,70.98,93653.0,66.6571,66.6665,66.5632,66.6102,93653.0
2022-04-08 10:20:00,70.98,71.01,70.85,70.88,85649.0,66.6102,66.6383,66.4882,66.5163,85649.0
2022-04-08 10:25:00,70.88,70.9,70.77,70.87,77110.0,66.5163,66.5351,66.4131,66.5069,77110.0
2022-04-08 10:30:00,70.87,71.22,70.84,71.22,164870.0,66.5069,66.8354,66.4788,66.8354,164870.0
2022-04-08 10:35:00,71.25,71.31,71.22,71.24,129336.0,66.8635,66.9199,66.8354,66.8542,129336.0
2022-04-08 10:40:00,71.24,71.25,71.12,71.15,183708.0,66.8542,66.8635,66.7416,66.7697,183708.0
2022-04-08 10:45:00,71.14,71.14,70.82,70.82,75454.0,66.7603,66.7603,66.46,66.46,75454.0
2022-04-08 10:50:00,70.83,71.12,70.83,71.12,79987.0,66.4694,66.7416,66.4694,66.7416,79987.0
2022-04-08 10:55:00,71.14,71.21,71.07,71.2,114592.0,66.7603,66.826,66.6946,66.8166,114592.0
2022-04-08 11:00:00,71.2,71.26,71.08,71.09,88142.0,66.8166,66.8729,66.704,66.7134,88142.0
2022-04-08 11:05:00,71.1,71.13,71.0,71.11,76293.0,66.7228,66.7509,66.6289,66.7322,76293.0
2022-04-08 11:10:00,71.11,71.13,71.05,71.08,58923.0,66.7322,66.7509,66.6759,66.704,58923.0
2022-04-08 11:15:00,71.07,71.18,71.01,71.17,71459.0,66.6946,66.7979,66.6383,66.7885,71459.0
2022-04-08 11:20:00,71.18,71.29,71.17,71.29,67257.0,66.7979,66.9011,66.7885,66.9011,67257.0
2022-04-08 11:25:00,71.28,71.29,71.1,71.11,65670.0,66.8917,66.9011,66.7228,66.7322,65670.0
2022-04-08 11:30:00,71.12,71.33,71.12,71.32,83414.0,66.7416,66.9386,66.7416,66.9292,83414.0
2022-04-08 11:35:00,71.34,71.41,71.31,71.38,53274.0,66.948,67.0137,66.9199,66.9855,53274.0
2022-04-08 11:40:00,71.38,71.44,71.34,71.36,44351.0,66.9855,67.0418,66.948,66.9668,44351.0
2022-04-08 11:45:00,71.36,71.41,71.34,71.36,38318.0,66.9668,67.0137,66.948,66.9668,38318.0
2022-04-08 11:50:00,71.37,71.43,71.35,71.4,42803.0,66.9762,67.0325,66.9574,67.0043,42803.0
2022-04-08 11:55:00,71.41,71.44,71.4,71.42,34970.0,67.0137,67.0418,67.0043,67.0231,34970.0
2022-04-08 12:00:00,71.44,71.44,71.37,71.4,37776.0,67.0418,67.0418,66.9762,67.0043,37776.0
2022-04-08 12:05:00,71.4,71.44,71.35,71.41,36284.0,67.0043,67.0418,66.9574,67.0137,36284.0
2022-04-08 12:10:00,71.41,71.45,71.4,71.43,43498.0,67.0137,67.0512,67.0043,67.0325,43498.0
2022-04-08 12:15:00,71.44,71.44,71.3,71.3,81981.0,67.0418,67.0418,66.9105,66.9105,81981.0
2022-04-08 12:20:00,71.31,71.39,71.29,71.37,31537.0,66.9199,66.9949,66.9011,66.9762,31537.0
2022-04-08 12:25:00,71.37,71.44,71.36,71.4,42076.0,66.9762,67.0418,66.9668,67.0043,42076.0
2022-04-08 12:30:00,71.39,71.43,71.36,71.42,48459.0,66.9949,67.0325,66.9668,67.0231,48459.0
2022-04-08 12:35:00,71.43,71.5,71.41,71.48,26000.0,67.0325,67.0982,67.0137,67.0794,26000.0
2022-04-08 12:40:00,71.48,71.55,71.48,71.53,19103.0,67.0794,67.1451,67.0794,67.1263,19103.0
2022-04-08 12:45:00,71.53,71.55,71.52,71.53,15185.0,67.1263,67.1451,67.1169,67.1263,15185.0
2022-04-08 12:50:00,71.53,71.61,71.51,71.61,23092.0,67.1263,67.2014,67.1075,67.2014,23092.0
2022-04-08 12:55:00,71.61,71.65,71.59,71.62,20304.0,67.2014,67.2389,67.1826,67.2108,20304.0
2022-04-08 13:00:00,71.62,71.66,71.59,71.64,19976.0,67.2108,67.2483,67.1826,67.2295,19976.0
2022-04-08 13:05:00,71.64,71.66,71.58,71.59,17579.0,67.2295,67.2483,67.1732,67.1826,17579.0
2022-04-08 13:10:00,71.61,71.64,71.59,71.63,19900.0,67.2014,67.2295,67.1826,67.2202,19900.0
2022-04-08 13:15:00,71.63,71.63,71.59,71.59,26532.0,67.2202,67.2202,67.1826,67.1826,26532.0
2022-04-08 13:20:00,71.59,71.68,71.57,71.66,20653.0,67.1826,67.2671,67.1638,67.2483,20653.0
2022-04-08 13:25:00,71.66,71.66,71.61,71.63,26019.0,67.2483,67.2483,67.2014,67.2202,26019.0
2022-04-08 13:30:00,71.63,71.63,71.55,71.55,32222.0,67.2202,67.2202,67.1451,67.1451,32222.0
2022-04-08 13:35:00,71.55,71.57,71.41,71.42,70319.0,67.1451,67.1638,67.0137,67.0231,70319.0
2022-04-08 13:40:00,71.41,71.43,71.36,71.38,22699.0,67.0137,67.0325,66.9668,66.9855,22699.0
2022-04-08 13:45:00,71.38,71.38,71.3,71.32,38876.0,66.9855,66.9855,66.9105,66.9292,38876.0
2022-04-08 13:50:00,71.33,71.39,71.27,71.37,23993.0,66.9386,66.9949,66.8823,66.9762,23993.0
2022-04-08 13:55:00,71.36,71.39,71.35,71.37,21140.0,66.9668,66.9949,66.9574,66.9762,21140.0
2022-04-08 14:00:00,71.37,71.38,71.29,71.33,36719.0,66.9762,66.9855,66.9011,66.9386,36719.0
2022-04-08 14:05:00,71.34,71.34,71.15,71.16,41492.0,66.948,66.948,66.7697,66.7791,41492.0
2022-04-08 14:10:00,71.16,71.21,71.12,71.18,44187.0,66.7791,66.826,66.7416,66.7979,44187.0
2022-04-08 14:15:00,71.17,71.23,71.15,71.23,26291.0,66.7885,66.8448,66.7697,66.8448,26291.0
2022-04-08 14:20:00,71.23,71.26,71.16,71.18,26920.0,66.8448,66.8729,66.7791,66.7979,26920.0
2022-04-08 14:25:00,71.18,71.18,71.11,71.12,44828.0,66.7979,66.7979,66.7322,66.7416,44828.0
2022-04-08 14:30:00,71.11,71.12,71.06,71.12,27924.0,66.7322,66.7416,66.6852,66.7416,27924.0
2022-04-08 14:35:00,71.11,71.19,71.11,71.17,34346.0,66.7322,66.8072,66.7322,66.7885,34346.0
2022-04-08 14:40:00,71.16,71.23,71.15,71.16,29004.0,66.7791,66.8448,66.7697,66.7791,29004.0
2022-04-08 14:45:00,71.17,71.21,71.15,71.19,27503.0,66.7885,66.826,66.7697,66.8072,27503.0
2022-04-08 14:50:00,71.19,71.3,71.18,71.24,38151.0,66.8072,66.9105,66.7979,66.8542,38151.0
2022-04-08 14:55:00,71.25,71.27,71.21,71.21,31363.0,66.8635,66.8823,66.826,66.826,31363.0
2022-04-08 15:00:00,71.2,71.25,71.16,71.21,43235.0,66.8166,66.8635,66.7791,66.826,43235.0
2022-04-08 15:05:00,71.22,71.24,71.13,71.15,49699.0,66.8354,66.8542,66.7509,66.7697,49699.0
2022-04-08 15:10:00,71.16,71.25,71.14,71.2,68101.0,66.7791,66.8635,66.7603,66.8166,68101.0
2022-04-08 15:15:00,71.2,71.26,71.16,71.17,107646.0,66.8166,66.8729,66.7791,66.7885,107646.0
2022-04-08 15:20:00,71.17,71.22,71.16,71.17,65004.0,66.7885,66.8354,66.7791,66.7885,65004.0
2022-04-08 15:25:00,71.17,71.24,71.17,71.21,79383.0,66.7885,66.8542,66.7885,66.826,79383.0
2022-04-08 15:30:00,71.22,71.23,71.09,71.09,105353.0,66.8354,66.8448,66.7134,66.7134,105353.0
2022-04-08 15:35:00,71.09,71.12,71.05,71.05,75252.0,66.7134,66.7416,66.6759,66.6759,75252.0
2022-04-08 15:40:00,71.05,71.17,71.03,71.17,100930.0,66.6759,66.7885,66.6571,66.7885,100930.0
2022-04-08 15:45:00,71.17,71.19,71.07,71.08,101445.0,66.7885,66.8072,66.6946,66.704,101445.0
2022-04-08 15:50:00,71.07,71.08,70.98,71.07,291227.0,66.6946,66.704,66.6102,66.6946,291227.0
2022-04-08 15:55:00,71.08,71.22,71.02,71.15,436796.0,66.704,66.8354,66.6477,66.7697,436796.0
2022-04-11 09:30:00,70.99,71.28,70.97,71.17,287063.0,66.6196,66.8917,66.6008,66.7885,287063.0
2022-04-11 09:35:00,71.16,71.18,70.4,70.44,230429.0,66.7791,66.7979,66.0659,66.1034,230429.0
2022-04-11 09:40:00,70.44,70.44,70.16,70.36,158692.0,66.1034,66.1034,65.8407,66.0283,158692.0
2022-04-11 09:45:00,70.34,70.6,70.32,70.51,98203.0,66.0096,66.2536,65.9908,66.1691,98203.0
2022-04-11 09:50:00,70.5,70.66,70.38,70.63,95445.0,66.1597,66.3099,66.0471,66.2817,95445.0
2022-04-11 09:55:00,70.64,70.78,70.62,70.74,66479.0,66.2911,66.4225,66.2723,66.3849,66479.0
2022-04-11 10:00:00,70.72,70.72,70.48,70.58,91319.0,66.3662,66.3662,66.141,66.2348,91319.0
2022-04-11 10:05:00,70.57,70.62,70.32,70.38,115692.0,66.2254,66.2723,65.9908,66.0471,115692.0
2022-04-11 10:10:00,70.37,70.52,70.37,70.46,77946.0,66.0377,66.1785,66.0377,66.1222,77946.0
2022-04-11 10:15:00,70.45,70.53,70.32,70.32,86792.0,66.1128,66.1879,65.9908,65.9908,86792.0
2022-04-11 10:20:00,70.31,70.41,70.2,70.34,36279.0,65.9814,66.0753,65.8782,66.0096,36279.0
2022-04-11 10:25:00,70.33,70.44,70.31,70.41,42029.0,66.0002,66.1034,65.9814,66.0753,42029.0
2022-04-11 10:30:00,70.39,70.4,70.18,70.39,74828.0,66.0565,66.0659,65.8594,66.0565,74828.0
2022-04-11 10:35:00,70.4,70.45,70.29,70.38,65034.0,66.0659,66.1128,65.9626,66.0471,65034.0
2022-04-11 10:40:00,70.38,70.48,70.37,70.45,52874.0,66.0471,66.141,66.0377,66.1128,52874.0
2022-04-11 10:45:00,70.46,70.67,70.45,70.62,53583.0,66.1222,66.3193,66.1128,66.2723,53583.0
2022-04-11 10:50:00,70.63,70.82,70.62,70.82,56557.0,66.2817,66.46,66.2723,66.46,56557.0
2022-04-11 10:55:00,70.82,70.92,70.79,70.9,48654.0,66.46,66.5539,66.4319,66.5351,48654.0
2022-04-11 11:00:00,70.92,71.02,70.92,70.98,46360.0,66.5539,66.6477,66.5539,66.6102,46360.0
2022-04-11 11:05:00,70.98,70.99,70.88,70.95,44971.0,66.6102,66.6196,66.5163,66.582,44971.0
2022-04-11 11:10:00,70.94,70.94,70.8,70.84,106207.0,66.5726,66.5726,66.4413,66.4788,106207.0
2022-04-11 11:15:00,70.83,70.92,70.83,70.9,37663.0,66.4694,66.5539,66.4694,66.5351,37663.0
2022-04-11 11:20:00,70.89,70.89,70.77,70.82,53749.0,66.5257,66.5257,66.4131,66.46,53749.0
2022-04-11 11:25:00,70.82,70.88,70.76,70.83,39511.0,66.46,66.5163,66.4037,66.4694,39511.0
2022-04-11 11:30:00,70.89,71.01,70.83,70.97,86342.0,66.5257,66.6383,66.4694,66.6008,86342.0
2022-04-11 11:35:00,70.99,71.01,70.92,70.92,41786.0,66.6196,66.6383,66.5539,66.5539,41786.0
2022-04-11 11:40:00,70.92,71.0,70.92,70.99,21034.0,66.5539,66.6289,66.5539,66.6196,21034.0
2022-04-11 11:45:00,71.0,71.05,70.95,71.01,46670.0,66.6289,66.6759,66.582,66.6383,46670.0
2022-04-11 11:50:00,71.02,71.11,71.02,71.07,31774.0,66.6477,66.7322,66.6477,66.6946,31774.0
2022-04-11 11:55:00,71.06,71.08,70.98,71.01,22331.0,66.6852,66.704,66.6102,66.6383,22331.0
2022-04-11 12:00:00,71.0,71.01,70.94,70.96,23927.0,66.6289,66.6383,66.5726,66.5914,23927.0
2022-04-11 12:05:00,70.97,71.02,70.97,70.99,20722.0,66.6008,66.6477,66.6008,66.6196,20722.0
2022-04-11 12:10:00,70.99,70.99,70.88,70.89,18186.0,66.6196,66.6196,66.5163,66.5257,18186.0
2022-04-11 12:15:00,70.88,70.96,70.88,70.95,24471.0,66.5163,66.5914,66.5163,66.582,24471.0
2022-04-11 12:20:00,70.95,70.97,70.9,70.93,22765.0,66.582,66.6008,66.5351,66.5632,22765.0
2022-04-11 12:25:00,70.95,70.95,70.9,70.93,28014.0,66.582,66.582,66.5351,66.5632,28014.0
2022-04-11 12:30:00,70.92,71.0,70.91,71.0,17027.0,66.5539,66.6289,66.5445,66.6289,17027.0
2022-04-11 12:35:00,71.0,71.04,70.99,71.01,22402.0,66.6289,66.6665,66.6196,66.6383,22402.0
2022-04-11 12:40:00,71.01,71.01,70.9,70.94,41272.0,66.6383,66.6383,66.5351,66.5726,41272.0
2022-04-11 12:45:00,70.94,71.07,70.92,71.06,38493.0,66.5726,66.6946,66.5539,66.6852,38493.0
2022-04-11 12:50:00,71.05,71.07,70.96,70.97,17164.0,66.6759,66.6946,66.5914,66.6008,17164.0
2022-04-11 12:55:00,70.96,71.02,70.94,71.01,21556.0,66.5914,66.6477,66.5726,66.6383,21556.0
2022-04-11 13:00:00,71.02,71.06,70.98,71.0,25515.0,66.6477,66.6852,66.6102,66.6289,25515.0
2022-04-11 13:05:00,70.99,71.04,70.97,71.03,18046.0,66.6196,66.6665,66.6008,66.6571,18046.0
2022-04-11 13:10:00,71.05,71.1,71.05,71.09,22478.0,66.6759,66.7228,66.6759,66.7134,22478.0
2022-04-11 13:15:00,71.09,71.09,70.97,71.03,33949.0,66.7134,66.7134,66.6008,66.6571,33949.0
2022-04-11 13:20:00,71.03,71.04,70.93,70.95,64488.0,66.6571,66.6665,66.5632,66.582,64488.0
2022-04-11 13:25:00,70.95,71.0,70.92,71.0,55423.0,66.582,66.6289,66.5539,66.6289,55423.0
2022-04-11 13:30:00,71.0,71.11,70.99,71.11,82433.0,66.6289,66.7322,66.6196,66.7322,82433.0
2022-04-11 13:35:00,71.11,71.13,71.03,71.11,72095.0,66.7322,66.7509,66.6571,66.7322,72095.0
2022-04-11 13:40:00,71.11,71.11,71.02,71.05,146075.0,66.7322,66.7322,66.6477,66.6759,146075.0
2022-04-11 13:45:00,71.05,71.13,71.02,71.1,166280.0,66.6759,66.7509,66.6477,66.7228,166280.0
2022-04-11 13:50:00,71.11,71.11,71.0,71.03,60883.0,66.7322,66.7322,66.6289,66.6571,60883.0
2022-04-11 13:55:00,71.04,71.07,70.93,71.06,220369.0,66.6665,66.6946,66.5632,66.6852,220369.0
2022-04-11 14:00:00,71.05,71.1,71.02,71.06,42760.0,66.6759,66.7228,66.6477,66.6852,42760.0
2022-04-11 14:05:00,71.07,71.18,71.07,71.16,66033.0,66.6946,66.7979,66.6946,66.7791,66033.0
2022-04-11 14:10:00,71.16,71.18,70.9,70.91,32283.0,66.7791,66.7979,66.5351,66.5445,32283.0
2022-04-11 14:15:00,70.88,70.98,70.86,70.95,68651.0,66.5163,66.6102,66.4976,66.582,68651.0
2022-04-11 14:20:00,70.94,71.0,70.94,71.0,32850.0,66.5726,66.6289,66.5726,66.6289,32850.0
2022-04-11 14:25:00,71.01,71.1,71.0,71.08,65136.0,66.6383,66.7228,66.6289,66.704,65136.0
2022-04-11 14:30:00,71.07,71.09,70.95,71.04,116976.0,66.6946,66.7134,66.582,66.6665,116976.0
2022-04-11 14:35:00,71.04,71.04,70.96,71.02,59899.0,66.6665,66.6665,66.5914,66.6477,59899.0
2022-04-11 14:40:00,71.01,71.05,70.99,71.04,26360.0,66.6383,66.6759,66.6196,66.6665,26360.0
2022-04-11 14:45:00,71.05,71.05,70.99,71.03,24788.0,66.6759,66.6759,66.6196,66.6571,24788.0
2022-04-11 14:50:00,71.04,71.09,71.02,71.05,33638.0,66.6665,66.7134,66.6477,66.6759,33638.0
2022-04-11 14:55:00,71.05,71.07,70.98,71.0,32234.0,66.6759,66.6946,66.6102,66.6289,32234.0
2022-04-11 15:00:00,71.0,71.04,70.94,70.94,25941.0,66.6289,66.6665,66.5726,66.5726,25941.0
2022-04-11 15:05:00,70.95,70.97,70.91,70.96,33688.0,66.582,66.6008,66.5445,66.5914,33688.0
2022-04-11 15:10:00,70.96,70.97,70.87,70.88,29722.0,66.5914,66.6008,66.5069,66.5163,29722.0
2022-04-11 15:15:00,70.88,70.89,70.82,70.84,62721.0,66.5163,66.5257,66.46,66.4788,62721.0
2022-04-11 15:20:00,70.84,70.87,70.79,70.81,50259.0,66.4788,66.5069,66.4319,66.4506,50259.0
2022-04-11 15:25:00,70.81,70.84,70.74,70.79,50932.0,66.4506,66.4788,66.3849,66.4319,50932.0
2022-04-11 15:30:00,70.78,70.79,70.67,70.72,49911.0,66.4225,66.4319,66.3193,66.3662,49911.0
2022-04-11 15:35:00,70.71,70.73,70.66,70.7,58826.0,66.3568,66.3756,66.3099,66.3474,58826.0
2022-04-11 15:40:00,70.7,70.75,70.66,70.69,55682.0,66.3474,66.3943,66.3099,66.338,55682.0
2022-04-11 15:45:00,70.7,70.78,70.67,70.73,121006.0,66.3474,66.4225,66.3193,66.3756,121006.0
2022-04-11 15:50:00,70.72,70.75,70.57,70.61,163459.0,66.3662,66.3943,66.2254,66.2629,163459.0
2022-04-11 15:55:00,70.61,70.67,70.56,70.63,234285.0,66.2629,66.3193,66.216,66.2817,234285.0
2022-04-12 09:30:00,68.99,69.21,68.89,69.09,394601.0,64.7427,64.9491,64.6488,64.8365,394601.0
2022-04-12 09:35:00,69.06,69.13,68.94,68.98,126051.0,64.8084,64.8741,64.6958,64.7333,126051.0
2022-04-12 09:40:00,68.98,69.29,68.98,69.19,197157.0,64.7333,65.0242,64.7333,64.9304,197157.0
2022-04-12 09:45:00,69.19,69.29,69.07,69.15,115349.0,64.9304,65.0242,64.8178,64.8928,115349.0
2022-04-12 09:50:00,69.14,69.2,68.7,68.73,170482.0,64.8834,64.9398,64.4705,64.4987,170482.0
2022-04-12 09:55:00,68.73,68.77,68.58,68.7,76573.0,64.4987,64.5362,64.3579,64.4705,76573.0
2022-04-12 10:00:00,68.71,68.8,68.41,68.43,117614.0,64.4799,64.5644,64.1984,64.2172,117614.0
2022-04-12 10:05:00,68.45,68.57,68.41,68.42,41546.0,64.2359,64.3485,64.1984,64.2078,41546.0
2022-04-12 10:10:00,68.41,68.63,68.39,68.6,90674.0,64.1984,64.4048,64.1796,64.3767,90674.0
2022-04-12 10:15:00,68.6,68.6,68.35,68.37,56194.0,64.3767,64.3767,64.1421,64.1609,56194.0
2022-04-12 10:20:00,68.38,68.39,68.16,68.18,57136.0,64.1702,64.1796,63.9638,63.9825,57136.0
2022-04-12 10:25:00,68.17,68.17,68.02,68.1,67826.0,63.9732,63.9732,63.8324,63.9075,67826.0
2022-04-12 10:30:00,68.09,68.22,68.06,68.15,94303.0,63.8981,64.0201,63.8699,63.9544,94303.0
2022-04-12 10:35:00,68.15,68.23,68.11,68.16,85769.0,63.9544,64.0295,63.9169,63.9638,85769.0
2022-04-12 10:40:00,68.17,68.25,68.11,68.2,109196.0,63.9732,64.0482,63.9169,64.0013,109196.0
2022-04-12 10:45:00,68.2,68.52,68.19,68.52,139707.0,64.0013,64.3016,63.9919,64.3016,139707.0
2022-04-12 10:50:00,68.52,68.62,68.42,68.6,140853.0,64.3016,64.3955,64.2078,64.3767,140853.0
2022-04-12 10:55:00,68.61,68.67,68.55,68.6,66829.0,64.3861,64.4424,64.3298,64.3767,66829.0
2022-04-12 11:00:00,68.59,68.78,68.57,68.77,74257.0,64.3673,64.5456,64.3485,64.5362,74257.0
2022-04-12 11:05:00,68.79,68.85,68.75,68.81,67490.0,64.555,64.6113,64.5175,64.5738,67490.0
2022-04-12 11:10:00,68.84,68.85,68.72,68.78,54673.0,64.6019,64.6113,64.4893,64.5456,54673.0
2022-04-12 11:15:00,68.79,68.87,68.7,68.83,80071.0,64.555,64.6301,64.4705,64.5925,80071.0
2022-04-12 11:20:00,68.82,68.91,68.8,68.9,51125.0,64.5831,64.6676,64.5644,64.6582,51125.0
2022-04-12 11:25:00,68.9,68.96,68.77,68.83,78267.0,64.6582,64.7145,64.5362,64.5925,78267.0
2022-04-12 11:30:00,68.84,68.85,68.58,68.77,328110.0,64.6019,64.6113,64.3579,64.5362,328110.0
2022-04-12 11:35:00,68.77,68.81,68.67,68.75,80361.0,64.5362,64.5738,64.4424,64.5175,80361.0
2022-04-12 11:40:00,68.75,68.85,68.73,68.83,38660.0,64.5175,64.6113,64.4987,64.5925,38660.0
2022-04-12 11:45:00,68.84,68.91,68.84,68.89,25336.0,64.6019,64.6676,64.6019,64.6488,25336.0
2022-04-12 11:50:00,68.89,68.99,68.89,68.97,36471.0,64.6488,64.7427,64.6488,64.7239,36471.0
2022-04-12 11:55:00,68.98,69.08,68.98,69.01,53653.0,64.7333,64.8271,64.7333,64.7615,53653.0
2022-04-12 12:00:00,69.01,69.1,68.98,68.99,38969.0,64.7615,64.8459,64.7333,64.7427,38969.0
2022-04-12 12:05:00,69.0,69.05,68.97,68.99,42454.0,64.7521,64.799,64.7239,64.7427,42454.0
2022-04-12 12:10:00,68.99,69.03,68.95,69.03,31258.0,64.7427,64.7802,64.7051,64.7802,31258.0
2022-04-12 12:15:00,69.03,69.14,68.99,69.09,50204.0,64.7802,64.8834,64.7427,64.8365,50204.0
2022-04-12 12:20:00,69.09,69.12,69.03,69.03,28543.0,64.8365,64.8647,64.7802,64.7802,28543.0
2022-04-12 12:25:00,69.04,69.05,68.98,69.02,42431.0,64.7896,64.799,64.7333,64.7708,42431.0
2022-04-12 12:30:00,69.02,69.03,68.93,68.94,40878.0,64.7708,64.7802,64.6864,64.6958,40878.0
2022-04-12 12:35:00,68.94,69.08,68.94,69.06,80890.0,64.6958,64.8271,64.6958,64.8084,80890.0
2022-04-12 12:40:00,69.05,69.05,68.95,69.0,44206.0,64.799,64.799,64.7051,64.7521,44206.0
2022-04-12 12:45:00,69.0,69.03,68.94,69.03,35980.0,64.7521,64.7802,64.6958,64.7802,35980.0
2022-04-12 12:50:00,69.03,69.1,69.02,69.09,38710.0,64.7802,64.8459,64.7708,64.8365,38710.0
2022-04-12 12:55:00,69.09,69.15,69.08,69.09,40260.0,64.8365,64.8928,64.8271,64.8365,40260.0
2022-04-12 13:00:00,69.08,69.12,69.02,69.07,40750.0,64.8271,64.8647,64.7708,64.8178,40750.0
2022-04-12 13:05:00,69.08,69.12,69.01,69.03,23779.0,64.8271,64.8647,64.7615,64.7802,23779.0
2022-04-12 13:10:00,69.03,69.1,69.0,69.06,28609.0,64.7802,64.8459,64.7521,64.8084,28609.0
2022-04-12 13:15:00,69.05,69.09,69.03,69.04,25009.0,64.799,64.8365,64.7802,64.7896,25009.0
2022-04-12 13:20:00,69.05,69.12,69.01,69.02,51196.0,64.799,64.8647,64.7615,64.7708,51196.0
2022-04-12 13:25:00,69.02,69.03,68.96,68.98,34702.0,64.7708,64.7802,64.7145,64.7333,34702.0
2022-04-12 13:30:00,68.98,69.02,68.92,69.01,44172.0,64.7333,64.7708,64.677,64.7615,44172.0
2022-04-12 13:35:00,69.02,69.07,69.01,69.01,39033.0,64.7708,64.8178,64.7615,64.7615,39033.0
2022-04-12 13:40:00,69.01,69.02,68.92,68.95,33489.0,64.7615,64.7708,64.677,64.7051,33489.0
2022-04-12 13:45:00,68.95,68.97,68.9,68.95,40749.0,64.7051,64.7239,64.6582,64.7051,40749.0
2022-04-12 13:50:00,68.94,68.95,68.81,68.84,37672.0,64.6958,64.7051,64.5738,64.6019,37672.0
2022-04-12 13:55:00,68.85,68.85,68.79,68.84,36553.0,64.6113,64.6113,64.555,64.6019,36553.0
2022-04-12 14:00:00,68.84,68.91,68.8,68.9,40399.0,64.6019,64.6676,64.5644,64.6582,40399.0
2022-04-12 14:05:00,68.9,68.96,68.9,68.95,34087.0,64.6582,64.7145,64.6582,64.7051,34087.0
2022-04-12 14:10:00,68.94,68.95,68.83,68.85,30415.0,64.6958,64.7051,64.5925,64.6113,30415.0
2022-04-12 14:15:00,68.85,68.87,68.8,68.82,33983.0,64.6113,64.6301,64.5644,64.5831,33983.0
2022-04-12 14:20:00,68.81,68.91,68.81,68.87,39730.0,64.5738,64.6676,64.5738,64.6301,39730.0
2022-04-12 14:25:00,68.87,68.89,68.75,68.76,49773.0,64.6301,64.6488,64.5175,64.5268,49773.0
2022-04-12 14:30:00,68.76,68.86,68.74,68.85,38742.0,64.5268,64.6207,64.5081,64.6113,38742.0
2022-04-12 14:35:00,68.86,68.88,68.72,68.73,62809.0,64.6207,64.6395,64.4893,64.4987,62809.0
2022-04-12 14:40:00,68.72,68.72,68.58,68.67,104443.0,64.4893,64.4893,64.3579,64.4424,104443.0
2022-04-12 14:45:00,68.68,68.79,68.68,68.71,48791.0,64.4518,64.555,64.4518,64.4799,48791.0
2022-04-12 14:50:00,68.7,68.71,68.58,68.61,68804.0,64.4705,64.4799,64.3579,64.3861,68804.0
2022-04-12 14:55:00,68.6,68.66,68.58,68.63,51678.0,64.3767,64.433,64.3579,64.4048,51678.0
2022-04-12 15:00:00,68.62,68.67,68.47,68.52,71768.0,64.3955,64.4424,64.2547,64.3016,71768.0
2022-04-12 15:05:00,68.52,68.52,68.39,68.4,78898.0,64.3016,64.3016,64.1796,64.189,78898.0
2022-04-12 15:10:00,68.4,68.47,68.39,68.42,57944.0,64.189,64.2547,64.1796,64.2078,57944.0
2022-04-12 15:15:00,68.42,68.44,68.36,68.44,70312.0,64.2078,64.2265,64.1515,64.2265,70312.0
2022-04-12 15:20:00,68.44,68.53,68.41,68.41,120861.0,64.2265,64.311,64.1984,64.1984,120861.0
2022-04-12 15:25:00,68.42,68.42,68.33,68.4,127723.0,64.2078,64.2078,64.1233,64.189,127723.0
2022-04-12 15:30:00,68.39,68.52,68.36,68.5,122896.0,64.1796,64.3016,64.1515,64.2828,122896.0
2022-04-12 15:35:00,68.5,68.59,68.46,68.58,60565.0,64.2828,64.3673,64.2453,64.3579,60565.0
2022-04-12 15:40:00,68.58,68.6,68.52,68.56,60631.0,64.3579,64.3767,64.3016,64.3392,60631.0
2022-04-12 15:45:00,68.56,68.65,68.5,68.56,92932.0,64.3392,64.4236,64.2828,64.3392,92932.0
2022-04-12 15:50:00,68.56,68.61,68.53,68.6,103975.0,64.3392,64.3861,64.311,64.3767,103975.0
2022-04-12 15:55:00,68.59,68.68,68.59,68.62,229848.0,64.3673,64.4518,64.3673,64.3955,229848.0
2022-04-13 09:30:00,68.58,68.66,68.49,68.58,171997.0,64.3579,64.433,64.2735,64.3579,171997.0
2022-04-13 09:35:00,68.59,68.69,68.5,68.66,129691.0,64.3673,64.4612,64.2828,64.433,129691.0
2022-04-13 09:40:00,68.65,68.84,68.61,68.61,91173.0,64.4236,64.6019,64.3861,64.3861,91173.0
2022-04-13 09:45:00,68.62,68.63,68.48,68.6,60687.0,64.3955,64.4048,64.2641,64.3767,60687.0
2022-04-13 09:50:00,68.62,68.63,68.54,68.61,58057.0,64.3955,64.4048,64.3204,64.3861,58057.0
2022-04-13 09:55:00,68.59,68.6,68.42,68.48,94534.0,64.3673,64.3767,64.2078,64.2641,94534.0
2022-04-13 10:00:00,68.48,68.68,68.48,68.59,133563.0,64.2641,64.4518,64.2641,64.3673,133563.0
2022-04-13 10:05:00,68.6,68.63,68.41,68.42,63548.0,64.3767,64.4048,64.1984,64.2078,63548.0
2022-04-13 10:10:00,68.42,68.66,68.41,68.62,58350.0,64.2078,64.433,64.1984,64.3955,58350.0
2022-04-13 10:15:00,68.6,68.74,68.59,68.72,69381.0,64.3767,64.5081,64.3673,64.4893,69381.0
2022-04-13 10:20:00,68.72,68.82,68.68,68.8,82334.0,64.4893,64.5831,64.4518,64.5644,82334.0
2022-04-13 10:25:00,68.79,68.81,68.7,68.73,70815.0,64.555,64.5738,64.4705,64.4987,70815.0
2022-04-13 10:30:00,68.72,68.73,68.62,68.62,108507.0,64.4893,64.4987,64.3955,64.3955,108507.0
2022-04-13 10:35:00,68.61,68.68,68.58,68.6,65208.0,64.3861,64.4518,64.3579,64.3767,65208.0
2022-04-13 10:40:00,68.6,68.6,68.5,68.55,72112.0,64.3767,64.3767,64.2828,64.3298,72112.0
2022-04-13 10:45:00,68.56,68.62,68.5,68.58,62980.0,64.3392,64.3955,64.2828,64.3579,62980.0
2022-04-13 10:50:00,68.58,68.7,68.58,68.64,55785.0,64.3579,64.4705,64.3579,64.4142,55785.0
2022-04-13 10:55:00,68.64,68.65,68.59,68.63,47573.0,64.4142,64.4236,64.3673,64.4048,47573.0
2022-04-13 11:00:00,68.63,68.77,68.62,68.76,92099.0,64.4048,64.5362,64.3955,64.5268,92099.0
2022-04-13 11:05:00,68.81,68.84,68.65,68.7,63031.0,64.5738,64.6019,64.4236,64.4705,63031.0
2022-04-13 11:10:00,68.69,68.71,68.63,68.67,40031.0,64.4612,64.4799,64.4048,64.4424,40031.0
2022-04-13 11:15:00,68.67,68.73,68.65,68.69,65469.0,64.4424,64.4987,64.4236,64.4612,65469.0
2022-04-13 11:20:00,68.69,68.8,68.67,68.75,41682.0,64.4612,64.5644,64.4424,64.5175,41682.0
2022-04-13 11:25:00,68.75,68.91,68.73,68.9,67111.0,64.5175,64.6676,64.4987,64.6582,67111.0
2022-04-13 11:30:00,68.91,68.94,68.8,68.94,115996.0,64.6676,64.6958,64.5644,64.6958,115996.0
2022-04-13 11:35:00,68.94,68.97,68.8,68.81,33254.0,64.6958,64.7239,64.5644,64.5738,33254.0
2022-04-13 11:40:00,68.81,68.86,68.77,68.84,19523.0,64.5738,64.6207,64.5362,64.6019,19523.0
2022-04-13 11:45:00,68.84,68.84,68.74,68.76,25713.0,64.6019,64.6019,64.5081,64.5268,25713.0
2022-04-13 11:50:00,68.75,68.76,68.66,68.71,29553.0,64.5175,64.5268,64.433,64.4799,29553.0
2022-04-13 11:55:00,68.71,68.71,68.63,68.66,9329.0,64.4799,64.4799,64.4048,64.433,9329.0
2022-04-13 12:00:00,68.66,68.68,68.58,68.63,31966.0,64.433,64.4518,64.3579,64.4048,31966.0
2022-04-13 12:05:00,68.64,68.72,68.63,68.7,13830.0,64.4142,64.4893,64.4048,64.4705,13830.0
2022-04-13 12:10:00,68.7,68.73,68.65,68.69,25068.0,64.4705,64.4987,64.4236,64.4612,25068.0
2022-04-13 12:15:00,68.69,68.73,68.62,68.66,110307.0,64.4612,64.4987,64.3955,64.433,110307.0
2022-04-13 12:20:00,68.66,68.76,68.63,68.7,31129.0,64.433,64.5268,64.4048,64.4705,31129.0
2022-04-13 12:25:00,68.7,68.74,68.67,68.69,46589.0,64.4705,64.5081,64.4424,64.4612,46589.0
2022-04-13 12:30:00,68.69,68.73,68.66,68.68,89882.0,64.4612,64.4987,64.433,64.4518,89882.0
2022-04-13 12:35:00,68.7,68.74,68.68,68.71,32636.0,64.4705,64.5081,64.4518,64.4799,32636.0
2022-04-13 12:40:00,68.72,68.77,68.71,68.75,38353.0,64.4893,64.5362,64.4799,64.5175,38353.0
2022-04-13 12:45:00,68.75,68.82,68.74,68.79,24116.0,64.5175,64.5831,64.5081,64.555,24116.0
2022-04-13 12:50:00,68.79,68.82,68.79,68.8,18195.0,64.555,64.5831,64.555,64.5644,18195.0
2022-04-13 12:55:00,68.8,68.84,68.77,68.83,29774.0,64.5644,64.6019,64.5362,64.5925,29774.0
2022-04-13 13:00:00,68.83,68.89,68.82,68.86,30447.0,64.5925,64.6488,64.5831,64.6207,30447.0
2022-04-13 13:05:00,68.84,68.85,68.78,68.84,155433.0,64.6019,64.6113,64.5456,64.6019,155433.0
2022-04-13 13:10:00,68.84,69.0,68.83,68.98,22262.0,64.6019,64.7521,64.5925,64.7333,22262.0
2022-04-13 13:15:00,68.98,69.04,68.98,69.03,20116.0,64.7333,64.7896,64.7333,64.7802,20116.0
2022-04-13 13:20:00,69.04,69.07,69.01,69.02,16401.0,64.7896,64.8178,64.7615,64.7708,16401.0
2022-04-13 13:25:00,69.01,69.02,68.96,68.97,20908.0,64.7615,64.7708,64.7145,64.7239,20908.0
2022-04-13 13:30:00,68.98,69.01,68.97,68.98,15597.0,64.7333,64.7615,64.7239,64.7333,15597.0
2022-04-13 13:35:00,68.98,68.99,68.92,68.97,25441.0,64.7333,64.7427,64.677,64.7239,25441.0
2022-04-13 13:40:00,68.96,68.97,68.92,68.92,21120.0,64.7145,64.7239,64.677,64.677,21120.0
2022-04-13 13:45:00,68.92,68.94,68.86,68.91,36282.0,64.677,64.6958,64.6207,64.6676,36282.0
2022-04-13 13:50:00,68.91,68.96,68.89,68.94,21826.0,64.6676,64.7145,64.6488,64.6958,21826.0
2022-04-13 13:55:00,68.95,68.98,68.94,68.98,21488.0,64.7051,64.7333,64.6958,64.7333,21488.0
2022-04-13 14:00:00,68.96,69.02,68.95,69.02,30919.0,64.7145,64.7708,64.7051,64.7708,30919.0
2022-04-13 14:05:00,69.02,69.06,69.01,69.06,22415.0,64.7708,64.8084,64.7615,64.8084,22415.0
2022-04-13 14:10:00,69.05,69.05,68.97,69.01,36708.0,64.799,64.799,64.7239,64.7615,36708.0
2022-04-13 14:15:00,69.01,69.04,69.0,69.03,24570.0,64.7615,64.7896,64.7521,64.7802,24570.0
2022-04-13 14:20:00,69.03,69.1,69.03,69.05,36695.0,64.7802,64.8459,64.7802,64.799,36695.0
2022-04-13 14:25:00,69.06,69.06,68.96,68.97,52694.0,64.8084,64.8084,64.7145,64.7239,52694.0
2022-04-13 14:30:00,68.97,69.01,68.96,69.0,30805.0,64.7239,64.7615,64.7145,64.7521,30805.0
2022-04-13 14:35:00,69.0,69.02,68.98,69.0,25025.0,64.7521,64.7708,64.7333,64.7521,25025.0
2022-04-13 14:40:00,69.0,69.01,68.94,68.95,84501.0,64.7521,64.7615,64.6958,64.7051,84501.0
2022-04-13 14:45:00,68.95,69.03,68.89,69.03,71104.0,64.7051,64.7802,64.6488,64.7802,71104.0
2022-04-13 14:50:00,69.03,69.04,68.99,69.03,21669.0,64.7802,64.7896,64.7427,64.7802,21669.0
2022-04-13 14:55:00,69.03,69.03,68.98,69.01,20756.0,64.7802,64.7802,64.7333,64.7615,20756.0
2022-04-13 15:00:00,69.02,69.04,68.98,69.01,29263.0,64.7708,64.7896,64.7333,64.7615,29263.0
2022-04-13 15:05:00,69.0,69.02,68.94,68.98,85842.0,64.7521,64.7708,64.6958,64.7333,85842.0
2022-04-13 15:10:00,68.99,69.12,68.99,69.08,31782.0,64.7427,64.8647,64.7427,64.8271,31782.0
2022-04-13 15:15:00,69.08,69.11,69.07,69.09,60684.0,64.8271,64.8553,64.8178,64.8365,60684.0
2022-04-13 15:20:00,69.09,69.16,69.08,69.13,32822.0,64.8365,64.9022,64.8271,64.8741,32822.0
2022-04-13 15:25:00,69.13,69.15,69.1,69.12,39480.0,64.8741,64.8928,64.8459,64.8647,39480.0
2022-04-13 15:30:00,69.11,69.16,69.04,69.07,83143.0,64.8553,64.9022,64.7896,64.8178,83143.0
2022-04-13 15:35:00,69.07,69.07,68.95,68.98,114047.0,64.8178,64.8178,64.7051,64.7333,114047.0
2022-04-13 15:40:00,68.98,69.03,68.95,68.97,59111.0,64.7333,64.7802,64.7051,64.7239,59111.0
2022-04-13 15:45:00,68.97,69.02,68.97,69.01,81968.0,64.7239,64.7708,64.7239,64.7615,81968.0
2022-04-13 15:50:00,69.01,69.04,68.93,68.94,194488.0,64.7615,64.7896,64.6864,64.6958,194488.0
2022-04-13 15:55:00,68.95,69.01,68.91,68.97,256018.0,64.7051,64.7615,64.6676,64.7239,256018.0
2022-04-14 09:30:00,69.12,69.2,68.97,69.2,141727.0,64.8647,64.9398,64.7239,64.9398,141727.0
2022-04-14 09:35:00,69.2,69.39,69.17,69.18,69241.0,64.9398,65.1181,64.9116,64.921,69241.0
2022-04-14 09:40:00,69.19,69.26,69.09,69.1,57108.0,64.9304,64.9961,64.8365,64.8459,57108.0
2022-04-14 09:45:00,69.09,69.19,69.04,69.13,72235.0,64.8365,64.9304,64.7896,64.8741,72235.0
2022-04-14 09:50:00,69.1,69.15,68.92,69.01,40226.0,64.8459,64.8928,64.677,64.7615,40226.0
2022-04-14 09:55:00,69.0,69.15,69.0,69.08,52373.0,64.7521,64.8928,64.7521,64.8271,52373.0
2022-04-14 10:00:00,69.09,69.09,68.95,68.97,34059.0,64.8365,64.8365,64.7051,64.7239,34059.0
2022-04-14 10:05:00,68.98,69.03,68.86,68.87,58941.0,64.7333,64.7802,64.6207,64.6301,58941.0
2022-04-14 10:10:00,68.86,69.01,68.83,68.98,49404.0,64.6207,64.7615,64.5925,64.7333,49404.0
2022-04-14 10:15:00,69.01,69.02,68.94,68.99,21681.0,64.7615,64.7708,64.6958,64.7427,21681.0
2022-04-14 10:20:00,68.99,69.08,68.96,68.96,29095.0,64.7427,64.8271,64.7145,64.7145,29095.0
2022-04-14 10:25:00,68.98,69.0,68.93,68.96,20952.0,64.7333,64.7521,64.6864,64.7145,20952.0
2022-04-14 10:30:00,68.95,68.96,68.9,68.94,23016.0,64.7051,64.7145,64.6582,64.6958,23016.0
2022-04-14 10:35:00,68.94,68.95,68.83,68.88,27117.0,64.6958,64.7051,64.5925,64.6395,27117.0
2022-04-14 10:40:00,68.86,68.96,68.83,68.92,16846.0,64.6207,64.7145,64.5925,64.677,16846.0
2022-04-14 10:45:00,68.92,68.92,68.84,68.88,16549.0,64.677,64.677,64.6019,64.6395,16549.0
2022-04-14 10:50:00,68.87,68.88,68.81,68.84,24287.0,64.6301,64.6395,64.5738,64.6019,24287.0
2022-04-14 10:55:00,68.84,68.86,68.78,68.82,23117.0,64.6019,64.6207,64.5456,64.5831,23117.0
2022-04-14 11:00:00,68.81,68.91,68.8,68.88,44242.0,64.5738,64.6676,64.5644,64.6395,44242.0
2022-04-14 11:05:00,68.88,68.94,68.87,68.93,36598.0,64.6395,64.6958,64.6301,64.6864,36598.0
2022-04-14 11:10:00,68.92,69.05,68.92,68.99,24722.0,64.677,64.799,64.677,64.7427,24722.0
2022-04-14 11:15:00,68.99,69.05,68.93,68.95,39364.0,64.7427,64.799,64.6864,64.7051,39364.0
2022-04-14 11:20:00,68.95,69.0,68.84,69.0,55089.0,64.7051,64.7521,64.6019,64.7521,55089.0
2022-04-14 11:25:00,68.99,69.0,68.93,68.94,21427.0,64.7427,64.7521,64.6864,64.6958,21427.0
2022-04-14 11:30:00,68.94,69.09,68.88,69.03,109683.0,64.6958,64.8365,64.6395,64.7802,109683.0
2022-04-14 11:35:00,69.0,69.05,68.99,69.0,17407.0,64.7521,64.799,64.7427,64.7521,17407.0
2022-04-14 11:40:00,69.0,69.03,68.97,68.98,13438.0,64.7521,64.7802,64.7239,64.7333,13438.0
2022-04-14 11:45:00,68.98,69.02,68.98,69.01,9524.0,64.7333,64.7708,64.7333,64.7615,9524.0
2022-04-14 11:50:00,69.0,69.0,68.9,68.9,18021.0,64.7521,64.7521,64.6582,64.6582,18021.0
2022-04-14 11:55:00,68.9,68.96,68.89,68.95,7716.0,64.6582,64.7145,64.6488,64.7051,7716.0
2022-04-14 12:00:00,68.95,69.02,68.91,68.98,13815.0,64.7051,64.7708,64.6676,64.7333,13815.0
2022-04-14 12:05:00,68.99,69.03,68.98,69.03,8160.0,64.7427,64.7802,64.7333,64.7802,8160.0
2022-04-14 12:10:00,69.03,69.05,69.01,69.03,5983.0,64.7802,64.799,64.7615,64.7802,5983.0
2022-04-14 12:15:00,69.04,69.04,68.96,68.96,12638.0,64.7896,64.7896,64.7145,64.7145,12638.0
2022-04-14 12:20:00,68.97,68.97,68.86,68.93,14305.0,64.7239,64.7239,64.6207,64.6864,14305.0
2022-04-14 12:25:00,68.95,68.95,68.86,68.9,14876.0,64.7051,64.7051,64.6207,64.6582,14876.0
2022-04-14 12:30:00,68.91,68.95,68.87,68.88,9230.0,64.6676,64.7051,64.6301,64.6395,9230.0
2022-04-14 12:35:00,68.89,68.92,68.84,68.84,24317.0,64.6488,64.677,64.6019,64.6019,24317.0
2022-04-14 12:40:00,68.86,68.88,68.83,68.87,8953.0,64.6207,64.6395,64.5925,64.6301,8953.0
2022-04-14 12:45:00,68.88,68.9,68.85,68.85,13015.0,64.6395,64.6582,64.6113,64.6113,13015.0
2022-04-14 12:50:00,68.85,68.87,68.85,68.85,6259.0,64.6113,64.6301,64.6113,64.6113,6259.0
2022-04-14 12:55:00,68.86,68.91,68.85,68.86,10787.0,64.6207,64.6676,64.6113,64.6207,10787.0
2022-04-14 13:00:00,68.86,68.9,68.86,68.9,34862.0,64.6207,64.6582,64.6207,64.6582,34862.0
2022-04-14 13:05:00,68.89,68.93,68.88,68.92,11788.0,64.6488,64.6864,64.6395,64.677,11788.0
2022-04-14 13:10:00,68.94,69.02,68.91,68.94,41848.0,64.6958,64.7708,64.6676,64.6958,41848.0
2022-04-14 13:15:00,68.95,68.98,68.91,68.95,67526.0,64.7051,64.7333,64.6676,64.7051,67526.0
2022-04-14 13:20:00,68.94,68.99,68.93,68.96,22468.0,64.6958,64.7427,64.6864,64.7145,22468.0
2022-04-14 13:25:00,68.97,68.97,68.93,68.96,15880.0,64.7239,64.7239,64.6864,64.7145,15880.0
2022-04-14 13:30:00,68.97,69.01,68.96,69.0,7866.0,64.7239,64.7615,64.7145,64.7521,7866.0
2022-04-14 13:35:00,69.0,69.04,68.98,69.0,6415.0,64.7521,64.7896,64.7333,64.7521,6415.0
2022-04-14 13:40:00,69.0,69.05,68.99,69.03,12085.0,64.7521,64.799,64.7427,64.7802,12085.0
2022-04-14 13:45:00,69.02,69.05,69.02,69.05,9873.0,64.7708,64.799,64.7708,64.799,9873.0
2022-04-14 13:50:00,69.04,69.04,69.0,69.01,12930.0,64.7896,64.7896,64.7521,64.7615,12930.0
2022-04-14 13:55:00,69.01,69.1,68.99,69.09,29836.0,64.7615,64.8459,64.7427,64.8365,29836.0
2022-04-14 14:00:00,69.08,69.17,69.07,69.12,20569.0,64.8271,64.9116,64.8178,64.8647,20569.0
2022-04-14 14:05:00,69.14,69.14,69.06,69.06,23831.0,64.8834,64.8834,64.8084,64.8084,23831.0
2022-04-14 14:10:00,69.06,69.13,69.02,69.03,45879.0,64.8084,64.8741,64.7708,64.7802,45879.0
2022-04-14 14:15:00,69.03,69.09,68.98,68.99,65782.0,64.7802,64.8365,64.7333,64.7427,65782.0
2022-04-14 14:20:00,68.98,69.01,68.95,69.0,19470.0,64.7333,64.7615,64.7051,64.7521,19470.0
2022-04-14 14:25:00,68.99,69.06,68.99,69.03,11931.0,64.7427,64.8084,64.7427,64.7802,11931.0
2022-04-14 14:30:00,69.04,69.06,68.96,69.0,18850.0,64.7896,64.8084,64.7145,64.7521,18850.0
2022-04-14 14:35:00,69.0,69.03,68.98,69.01,15877.0,64.7521,64.7802,64.7333,64.7615,15877.0
2022-04-14 14:40:00,69.02,69.03,69.0,69.01,4475.0,64.7708,64.7802,64.7521,64.7615,4475.0
2022-04-14 14:45:00,69.01,69.03,69.0,69.03,10553.0,64.7615,64.7802,64.7521,64.7802,10553.0
2022-04-14 14:50:00,69.03,69.03,68.94,68.95,32347.0,64.7802,64.7802,64.6958,64.7051,32347.0
2022-04-14 14:55:00,68.95,68.95,68.89,68.94,12427.0,64.7051,64.7051,64.6488,64.6958,12427.0
2022-04-14 15:00:00,68.94,69.0,68.93,69.0,20074.0,64.6958,64.7521,64.6864,64.7521,20074.0
2022-04-14 15:05:00,69.01,69.01,68.92,68.94,13390.0,64.7615,64.7615,64.677,64.6958,13390.0
2022-04-14 15:10:00,68.93,68.98,68.93,68.95,15269.0,64.6864,64.7333,64.6864,64.7051,15269.0
2022-04-14 15:15:00,68.95,69.09,68.94,69.08,51852.0,64.7051,64.8365,64.6958,64.8271,51852.0
2022-04-14 15:20:00,69.09,69.17,69.08,69.15,35057.0,64.8365,64.9116,64.8271,64.8928,35057.0
2022-04-14 15:25:00,69.15,69.17,69.09,69.09,22895.0,64.8928,64.9116,64.8365,64.8365,22895.0
2022-04-14 15:30:00,69.09,69.1,68.99,69.01,40144.0,64.8365,64.8459,64.7427,64.7615,40144.0
2022-04-14 15:35:00,69.01,69.03,68.99,69.02,33905.0,64.7615,64.7802,64.7427,64.7708,33905.0
2022-04-14 15:40:00,69.02,69.14,69.01,69.14,45710.0,64.7708,64.8834,64.7615,64.8834,45710.0
2022-04-14 15:45:00,69.14,69.16,68.99,69.02,66190.0,64.8834,64.9022,64.7427,64.7708,66190.0
2022-04-14 15:50:00,69.01,69.01,68.91,68.99,149306.0,64.7615,64.7615,64.6676,64.7427,149306.0
2022-04-14 15:55:00,68.99,69.08,68.98,69.06,228507.0,64.7427,64.8271,64.7333,64.8084,228507.0
2022-04-18 09:30:00,69.0,69.12,68.8,68.97,56149.0,64.7521,64.8647,64.5644,64.7239,56149.0
2022-04-18 09:35:00,68.93,69.02,68.87,68.95,63291.0,64.6864,64.7708,64.6301,64.7051,63291.0
2022-04-18 09:40:00,68.95,68.99,68.78,68.93,38156.0,64.7051,64.7427,64.5456,64.6864,38156.0
2022-04-18 09:45:00,68.93,69.07,68.9,69.06,23770.0,64.6864,64.8178,64.6582,64.8084,23770.0
2022-04-18 09:50:00,69.06,69.11,68.77,68.82,26594.0,64.8084,64.8553,64.5362,64.5831,26594.0
2022-04-18 09:55:00,68.82,68.89,68.77,68.77,36800.0,64.5831,64.6488,64.5362,64.5362,36800.0
2022-04-18 10:00:00,68.77,68.88,68.67,68.87,36821.0,64.5362,64.6395,64.4424,64.6301,36821.0
2022-04-18 10:05:00,68.87,68.92,68.75,68.77,35313.0,64.6301,64.677,64.5175,64.5362,35313.0
2022-04-18 10:10:00,68.78,68.8,68.57,68.73,36346.0,64.5456,64.5644,64.3485,64.4987,36346.0
2022-04-18 10:15:00,68.74,68.82,68.73,68.78,18966.0,64.5081,64.5831,64.4987,64.5456,18966.0
2022-04-18 10:20:00,68.78,68.89,68.78,68.88,12238.0,64.5456,64.6488,64.5456,64.6395,12238.0
2022-04-18 10:25:00,68.89,68.99,68.87,68.88,25740.0,64.6488,64.7427,64.6301,64.6395,25740.0
2022-04-18 10:30:00,68.88,68.91,68.81,68.91,13823.0,64.6395,64.6676,64.5738,64.6676,13823.0
2022-04-18 10:35:00,68.94,68.98,68.82,68.87,12107.0,64.6958,64.7333,64.5831,64.6301,12107.0
2022-04-18 10:40:00,68.88,68.94,68.87,68.91,7137.0,64.6395,64.6958,64.6301,64.6676,7137.0
2022-04-18 10:45:00,68.88,68.92,68.85,68.92,13034.0,64.6395,64.677,64.6113,64.677,13034.0
2022-04-18 10:50:00,68.92,68.95,68.89,68.93,17878.0,64.677,64.7051,64.6488,64.6864,17878.0
2022-04-18 10:55:00,68.92,69.04,68.85,69.03,34606.0,64.677,64.7896,64.6113,64.7802,34606.0
2022-04-18 11:00:00,69.04,69.06,69.0,69.05,23393.0,64.7896,64.8084,64.7521,64.799,23393.0
2022-04-18 11:05:00,69.05,69.07,69.0,69.0,5608.0,64.799,64.8178,64.7521,64.7521,5608.0
2022-04-18 11:10:00,68.99,69.06,68.95,69.06,16931.0,64.7427,64.8084,64.7051,64.8084,16931.0
2022-04-18 11:15:00,69.05,69.05,68.99,69.03,10922.0,64.799,64.799,64.7427,64.7802,10922.0
2022-04-18 11:20:00,69.03,69.05,68.97,69.02,22621.0,64.7802,64.799,64.7239,64.7708,22621.0
2022-04-18 11:25:00,69.02,69.09,69.0,69.04,25116.0,64.7708,64.8365,64.7521,64.7896,25116.0
2022-04-18 11:30:00,69.04,69.05,68.96,68.98,17468.0,64.7896,64.799,64.7145,64.7333,17468.0
2022-04-18 11:35:00,68.97,69.01,68.94,69.0,22340.0,64.7239,64.7615,64.6958,64.7521,22340.0
2022-04-18 11:40:00,68.99,69.0,68.96,68.96,20527.0,64.7427,64.7521,64.7145,64.7145,20527.0
2022-04-18 11:45:00,68.95,68.97,68.78,68.82,20203.0,64.7051,64.7239,64.5456,64.5831,20203.0
2022-04-18 11:50:00,68.83,68.93,68.83,68.91,27430.0,64.5925,64.6864,64.5925,64.6676,27430.0
2022-04-18 11:55:00,68.91,68.91,68.85,68.89,20680.0,64.6676,64.6676,64.6113,64.6488,20680.0
2022-04-18 12:00:00,68.91,68.94,68.88,68.94,14416.0,64.6676,64.6958,64.6395,64.6958,14416.0
2022-04-18 12:05:00,68.94,69.05,68.91,68.97,33188.0,64.6958,64.799,64.6676,64.7239,33188.0
2022-04-18 12:10:00,68.95,68.97,68.86,68.89,51535.0,64.7051,64.7239,64.6207,64.6488,51535.0
2022-04-18 12:15:00,68.89,68.91,68.84,68.86,39182.0,64.6488,64.6676,64.6019,64.6207,39182.0
2022-04-18 12:20:00,68.87,68.94,68.87,68.94,21323.0,64.6301,64.6958,64.6301,64.6958,21323.0
2022-04-18 12:25:00,68.94,68.95,68.84,68.86,14664.0,64.6958,64.7051,64.6019,64.6207,14664.0
2022-04-18 12:30:00,68.86,68.86,68.81,68.84,12086.0,64.6207,64.6207,64.5738,64.6019,12086.0
2022-04-18 12:35:00,68.86,68.87,68.82,68.83,6679.0,64.6207,64.6301,64.5831,64.5925,6679.0
2022-04-18 12:40:00,68.84,68.89,68.77,68.87,19206.0,64.6019,64.6488,64.5362,64.6301,19206.0
2022-04-18 12:45:00,68.88,68.97,68.88,68.94,56473.0,64.6395,64.7239,64.6395,64.6958,56473.0
2022-04-18 12:50:00,68.94,68.96,68.9,68.95,11798.0,64.6958,64.7145,64.6582,64.7051,11798.0
2022-04-18 12:55:00,68.95,69.01,68.92,69.01,18174.0,64.7051,64.7615,64.677,64.7615,18174.0
2022-04-18 13:00:00,69.01,69.02,68.96,68.97,9853.0,64.7615,64.7708,64.7145,64.7239,9853.0
2022-04-18 13:05:00,68.97,69.04,68.96,69.03,14508.0,64.7239,64.7896,64.7145,64.7802,14508.0
2022-04-18 13:10:00,69.03,69.06,69.0,69.0,6741.0,64.7802,64.8084,64.7521,64.7521,6741.0
2022-04-18 13:15:00,69.0,69.0,68.89,68.91,8404.0,64.7521,64.7521,64.6488,64.6676,8404.0
2022-04-18 13:20:00,68.9,68.94,68.87,68.94,12943.0,64.6582,64.6958,64.6301,64.6958,12943.0
2022-04-18 13:25:00,68.94,68.99,68.92,68.99,11983.0,64.6958,64.7427,64.677,64.7427,11983.0
2022-04-18 13:30:00,68.99,69.1,68.99,69.03,22371.0,64.7427,64.8459,64.7427,64.7802,22371.0
2022-04-18 13:35:00,69.03,69.07,69.02,69.05,17075.0,64.7802,64.8178,64.7708,64.799,17075.0
2022-04-18 13:40:00,69.06,69.11,69.06,69.1,12094.0,64.8084,64.8553,64.8084,64.8459,12094.0
2022-04-18 13:45:00,69.11,69.12,69.04,69.08,18453.0,64.8553,64.8647,64.7896,64.8271,18453.0
2022-04-18 13:50:00,69.06,69.08,69.04,69.06,12238.0,64.8084,64.8271,64.7896,64.8084,12238.0
2022-04-18 13:55:00,69.07,69.14,69.04,69.05,20844.0,64.8178,64.8834,64.7896,64.799,20844.0
2022-04-18 14:00:00,69.04,69.06,69.02,69.04,17766.0,64.7896,64.8084,64.7708,64.7896,17766.0
2022-04-18 14:05:00,69.05,69.07,68.97,68.98,19737.0,64.799,64.8178,64.7239,64.7333,19737.0
2022-04-18 14:10:00,68.98,69.0,68.93,68.96,23846.0,64.7333,64.7521,64.6864,64.7145,23846.0
2022-04-18 14:15:00,68.96,69.01,68.89,68.93,68958.0,64.7145,64.7615,64.6488,64.6864,68958.0
2022-04-18 14:20:00,68.93,68.97,68.88,68.97,21193.0,64.6864,64.7239,64.6395,64.7239,21193.0
2022-04-18 14:25:00,68.97,68.97,68.75,68.78,41805.0,64.7239,64.7239,64.5175,64.5456,41805.0
2022-04-18 14:30:00,68.79,68.83,68.77,68.78,45258.0,64.555,64.5925,64.5362,64.5456,45258.0
2022-04-18 14:35:00,68.78,68.83,68.77,68.78,24130.0,64.5456,64.5925,64.5362,64.5456,24130.0
2022-04-18 14:40:00,68.79,68.8,68.71,68.73,13332.0,64.555,64.5644,64.4799,64.4987,13332.0
2022-04-18 14:45:00,68.73,68.74,68.67,68.71,11469.0,64.4987,64.5081,64.4424,64.4799,11469.0
2022-04-18 14:50:00,68.71,68.83,68.7,68.8,17032.0,64.4799,64.5925,64.4705,64.5644,17032.0
2022-04-18 14:55:00,68.78,68.78,68.68,68.69,22909.0,64.5456,64.5456,64.4518,64.4612,22909.0
2022-04-18 15:00:00,68.69,68.76,68.69,68.71,27130.0,64.4612,64.5268,64.4612,64.4799,27130.0
2022-04-18 15:05:00,68.72,68.74,68.69,68.7,12613.0,64.4893,64.5081,64.4612,64.4705,12613.0
2022-04-18 15:10:00,68.7,68.74,68.64,68.64,22795.0,64.4705,64.5081,64.4142,64.4142,22795.0
2022-04-18 15:15:00,68.66,68.67,68.61,68.66,24246.0,64.433,64.4424,64.3861,64.433,24246.0
2022-04-18 15:20:00,68.67,68.72,68.61,68.62,13583.0,64.4424,64.4893,64.3861,64.3955,13583.0
2022-04-18 15:25:00,68.62,68.68,68.61,68.65,33224.0,64.3955,64.4518,64.3861,64.4236,33224.0
2022-04-18 15:30:00,68.64,68.64,68.54,68.56,26313.0,64.4142,64.4142,64.3204,64.3392,26313.0
2022-04-18 15:35:00,68.56,68.6,68.52,68.55,29879.0,64.3392,64.3767,64.3016,64.3298,29879.0
2022-04-18 15:40:00,68.56,68.57,68.52,68.55,30607.0,64.3392,64.3485,64.3016,64.3298,30607.0
2022-04-18 15:45:00,68.54,68.59,68.5,68.5,118267.0,64.3204,64.3673,64.2828,64.2828,118267.0
2022-04-18 15:50:00,68.5,68.53,68.46,68.5,72940.0,64.2828,64.311,64.2453,64.2828,72940.0
2022-04-18 15:55:00,68.5,68.62,68.47,68.62,149941.0,64.2828,64.3955,64.2547,64.3955,149941.0
2022-04-19 09:30:00,68.57,68.68,68.51,68.57,154709.0,64.3485,64.4518,64.2922,64.3485,154709.0
2022-04-19 09:35:00,68.56,68.75,68.53,68.58,85930.0,64.3392,64.5175,64.311,64.3579,85930.0
2022-04-19 09:40:00,68.55,68.58,68.49,68.51,64323.0,64.3298,64.3579,64.2735,64.2922,64323.0
2022-04-19 09:45:00,68.5,68.51,68.33,68.33,76365.0,64.2828,64.2922,64.1233,64.1233,76365.0
2022-04-19 09:50:00,68.35,68.6,68.35,68.6,59110.0,64.1421,64.3767,64.1421,64.3767,59110.0
2022-04-19 09:55:00,68.6,68.64,68.51,68.61,38494.0,64.3767,64.4142,64.2922,64.3861,38494.0
2022-04-19 10:00:00,68.63,68.63,68.52,68.53,81902.0,64.4048,64.4048,64.3016,64.311,81902.0
2022-04-19 10:05:00,68.55,68.73,68.54,68.72,75238.0,64.3298,64.4987,64.3204,64.4893,75238.0
2022-04-19 10:10:00,68.72,68.77,68.67,68.7,84627.0,64.4893,64.5362,64.4424,64.4705,84627.0
2022-04-19 10:15:00,68.7,68.72,68.66,68.67,105078.0,64.4705,64.4893,64.433,64.4424,105078.0
2022-04-19 10:20:00,68.67,68.77,68.65,68.77,45604.0,64.4424,64.5362,64.4236,64.5362,45604.0
2022-04-19 10:25:00,68.8,69.0,68.79,69.0,51507.0,64.5644,64.7521,64.555,64.7521,51507.0
2022-04-19 10:30:00,69.0,69.02,68.8,68.81,55561.0,64.7521,64.7708,64.5644,64.5738,55561.0
2022-04-19 10:35:00,68.82,68.82,68.68,68.69,44913.0,64.5831,64.5831,64.4518,64.4612,44913.0
2022-04-19 10:40:00,68.7,68.7,68.57,68.58,96144.0,64.4705,64.4705,64.3485,64.3579,96144.0
2022-04-19 10:45:00,68.59,68.69,68.57,68.67,87640.0,64.3673,64.4612,64.3485,64.4424,87640.0
2022-04-19 10:50:00,68.67,68.73,68.56,68.58,61617.0,64.4424,64.4987,64.3392,64.3579,61617.0
2022-04-19 10:55:00,68.59,68.62,68.49,68.52,47291.0,64.3673,64.3955,64.2735,64.3016,47291.0
2022-04-19 11:00:00,68.52,68.55,68.46,68.55,53318.0,64.3016,64.3298,64.2453,64.3298,53318.0
2022-04-19 11:05:00,68.55,68.61,68.51,68.58,43537.0,64.3298,64.3861,64.2922,64.3579,43537.0
2022-04-19 11:10:00,68.57,68.6,68.54,68.58,71916.0,64.3485,64.3767,64.3204,64.3579,71916.0
2022-04-19 11:15:00,68.58,68.64,68.54,68.63,82696.0,64.3579,64.4142,64.3204,64.4048,82696.0
2022-04-19 11:20:00,68.64,68.65,68.48,68.55,76969.0,64.4142,64.4236,64.2641,64.3298,76969.0
2022-04-19 11:25:00,68.56,68.57,68.46,68.51,82284.0,64.3392,64.3485,64.2453,64.2922,82284.0
2022-04-19 11:30:00,68.51,68.51,68.35,68.45,138929.0,64.2922,64.2922,64.1421,64.2359,138929.0
2022-04-19 11:35:00,68.45,68.62,68.44,68.61,31352.0,64.2359,64.3955,64.2265,64.3861,31352.0
2022-04-19 11:40:00,68.62,68.62,68.47,68.47,13449.0,64.3955,64.3955,64.2547,64.2547,13449.0
2022-04-19 11:45:00,68.47,68.55,68.46,68.48,20398.0,64.2547,64.3298,64.2453,64.2641,20398.0
2022-04-19 11:50:00,68.48,68.51,68.46,68.46,21858.0,64.2641,64.2922,64.2453,64.2453,21858.0
2022-04-19 11:55:00,68.45,68.46,68.37,68.39,55323.0,64.2359,64.2453,64.1609,64.1796,55323.0
2022-04-19 12:00:00,68.4,68.4,68.3,68.34,51798.0,64.189,64.189,64.0952,64.1327,51798.0
2022-04-19 12:05:00,68.35,68.4,68.22,68.4,72486.0,64.1421,64.189,64.0201,64.189,72486.0
2022-04-19 12:10:00,68.41,68.41,68.25,68.27,88099.0,64.1984,64.1984,64.0482,64.067,88099.0
2022-04-19 12:15:00,68.27,68.33,68.24,68.28,78282.0,64.067,64.1233,64.0389,64.0764,78282.0
2022-04-19 12:20:00,68.27,68.31,68.25,68.26,41770.0,64.067,64.1045,64.0482,64.0576,41770.0
2022-04-19 12:25:00,68.26,68.3,68.19,68.2,30834.0,64.0576,64.0952,63.9919,64.0013,30834.0
2022-04-19 12:30:00,68.2,68.44,68.18,68.2,74967.0,64.0013,64.2265,63.9825,64.0013,74967.0
2022-04-19 12:35:00,68.2,68.25,68.13,68.13,36252.0,64.0013,64.0482,63.9356,63.9356,36252.0
2022-04-19 12:40:00,68.14,68.2,68.13,68.16,63013.0,63.945,64.0013,63.9356,63.9638,63013.0
2022-04-19 12:45:00,68.14,68.15,68.1,68.12,27813.0,63.945,63.9544,63.9075,63.9262,27813.0
2022-04-19 12:50:00,68.12,68.15,68.1,68.11,27675.0,63.9262,63.9544,63.9075,63.9169,27675.0
2022-04-19 12:55:00,68.11,68.13,68.06,68.09,22130.0,63.9169,63.9356,63.8699,63.8981,22130.0
2022-04-19 13:00:00,68.08,68.12,68.08,68.11,18588.0,63.8887,63.9262,63.8887,63.9169,18588.0
2022-04-19 13:05:00,68.11,68.14,68.07,68.08,28425.0,63.9169,63.945,63.8793,63.8887,28425.0
2022-04-19 13:10:00,68.08,68.09,68.03,68.06,25023.0,63.8887,63.8981,63.8418,63.8699,25023.0
2022-04-19 13:15:00,68.06,68.08,68.04,68.07,19692.0,63.8699,63.8887,63.8512,63.8793,19692.0
2022-04-19 13:20:00,68.07,68.08,67.95,67.96,77959.0,63.8793,63.8887,63.7667,63.7761,77959.0
2022-04-19 13:25:00,67.96,67.97,67.81,67.84,74404.0,63.7761,63.7855,63.6353,63.6635,74404.0
2022-04-19 13:30:00,67.83,67.9,67.82,67.86,91731.0,63.6541,63.7198,63.6447,63.6822,91731.0
2022-04-19 13:35:00,67.85,67.87,67.8,67.83,38299.0,63.6729,63.6916,63.6259,63.6541,38299.0
2022-04-19 13:40:00,67.83,67.85,67.77,67.8,37911.0,63.6541,63.6729,63.5978,63.6259,37911.0
2022-04-19 13:45:00,67.8,67.83,67.78,67.81,41134.0,63.6259,63.6541,63.6072,63.6353,41134.0
2022-04-19 13:50:00,67.81,67.89,67.8,67.84,81316.0,63.6353,63.7104,63.6259,63.6635,81316.0
2022-04-19 13:55:00,67.84,67.87,67.8,67.82,30910.0,63.6635,63.6916,63.6259,63.6447,30910.0
2022-04-19 14:00:00,67.82,67.85,67.78,67.8,89574.0,63.6447,63.6729,63.6072,63.6259,89574.0
2022-04-19 14:05:00,67.81,67.81,67.72,67.73,68759.0,63.6353,63.6353,63.5509,63.5603,68759.0
2022-04-19 14:10:00,67.73,67.73,67.61,67.7,105499.0,63.5603,63.5603,63.4476,63.5321,105499.0
2022-04-19 14:15:00,67.7,67.76,67.66,67.76,71411.0,63.5321,63.5884,63.4946,63.5884,71411.0
2022-04-19 14:20:00,67.76,67.81,67.73,67.79,30178.0,63.5884,63.6353,63.5603,63.6166,30178.0
2022-04-19 14:25:00,67.79,67.82,67.74,67.8,42364.0,63.6166,63.6447,63.5696,63.6259,42364.0
2022-04-19 14:30:00,67.8,67.81,67.76,67.77,27408.0,63.6259,63.6353,63.5884,63.5978,27408.0
2022-04-19 14:35:00,67.77,67.89,67.77,67.88,53317.0,63.5978,63.7104,63.5978,63.701,53317.0
2022-04-19 14:40:00,67.89,67.98,67.86,67.98,68175.0,63.7104,63.7949,63.6822,63.7949,68175.0
2022-04-19 14:45:00,67.98,68.03,67.97,68.02,26485.0,63.7949,63.8418,63.7855,63.8324,26485.0
2022-04-19 14:50:00,68.02,68.09,68.01,68.06,83436.0,63.8324,63.8981,63.823,63.8699,83436.0
2022-04-19 14:55:00,68.06,68.12,68.06,68.08,62800.0,63.8699,63.9262,63.8699,63.8887,62800.0
2022-04-19 15:00:00,68.07,68.16,68.06,68.1,159075.0,63.8793,63.9638,63.8699,63.9075,159075.0
2022-04-19 15:05:00,68.1,68.15,68.07,68.14,39371.0,63.9075,63.9544,63.8793,63.945,39371.0
2022-04-19 15:10:00,68.13,68.25,68.11,68.22,36077.0,63.9356,64.0482,63.9169,64.0201,36077.0
2022-04-19 15:15:00,68.22,68.27,68.22,68.25,36071.0,64.0201,64.067,64.0201,64.0482,36071.0
2022-04-19 15:20:00,68.25,68.29,68.22,68.28,25785.0,64.0482,64.0858,64.0201,64.0764,25785.0
2022-04-19 15:25:00,68.28,68.3,68.24,68.27,37514.0,64.0764,64.0952,64.0389,64.067,37514.0
2022-04-19 15:30:00,68.27,68.33,68.24,68.3,43386.0,64.067,64.1233,64.0389,64.0952,43386.0
2022-04-19 15:35:00,68.3,68.38,68.28,68.33,38575.0,64.0952,64.1702,64.0764,64.1233,38575.0
2022-04-19 15:40:00,68.33,68.34,68.28,68.33,45119.0,64.1233,64.1327,64.0764,64.1233,45119.0
2022-04-19 15:45:00,68.34,68.37,68.29,68.31,63301.0,64.1327,64.1609,64.0858,64.1045,63301.0
2022-04-19 15:50:00,68.32,68.44,68.3,68.31,88070.0,64.1139,64.2265,64.0952,64.1045,88070.0
2022-04-19 15:55:00,68.3,68.31,68.19,68.27,231669.0,64.0952,64.1045,63.9919,64.067,231669.0
2022-04-20 09:30:00,68.26,68.26,68.03,68.18,180913.0,64.0576,64.0576,63.8418,63.9825,180913.0
2022-04-20 09:35:00,68.15,68.17,68.02,68.12,46190.0,63.9544,63.9732,63.8324,63.9262,46190.0
2022-04-20 09:40:00,68.12,68.37,68.06,68.28,100037.0,63.9262,64.1609,63.8699,64.0764,100037.0
2022-04-20 09:45:00,68.29,68.3,68.07,68.11,52545.0,64.0858,64.0952,63.8793,63.9169,52545.0
2022-04-20 09:50:00,68.12,68.13,68.01,68.02,46052.0,63.9262,63.9356,63.823,63.8324,46052.0
2022-04-20 09:55:00,68.02,68.11,67.96,68.11,60830.0,63.8324,63.9169,63.7761,63.9169,60830.0
2022-04-20 10:00:00,68.12,68.27,68.12,68.23,40457.0,63.9262,64.067,63.9262,64.0295,40457.0
2022-04-20 10:05:00,68.24,68.33,68.21,68.21,59701.0,64.0389,64.1233,64.0107,64.0107,59701.0
2022-04-20 10:10:00,68.22,68.31,68.22,68.26,40468.0,64.0201,64.1045,64.0201,64.0576,40468.0
2022-04-20 10:15:00,68.25,68.4,68.25,68.4,49293.0,64.0482,64.189,64.0482,64.189,49293.0
2022-04-20 10:20:00,68.38,68.43,68.3,68.33,44313.0,64.1702,64.2172,64.0952,64.1233,44313.0
2022-04-20 10:25:00,68.3,68.39,68.3,68.37,24282.0,64.0952,64.1796,64.0952,64.1609,24282.0
2022-04-20 10:30:00,68.37,68.49,68.36,68.45,30105.0,64.1609,64.2735,64.1515,64.2359,30105.0
2022-04-20 10:35:00,68.47,68.52,68.43,68.49,37882.0,64.2547,64.3016,64.2172,64.2735,37882.0
2022-04-20 10:40:00,68.5,68.5,68.38,68.44,27527.0,64.2828,64.2828,64.1702,64.2265,27527.0
2022-04-20 10:45:00,68.44,68.45,68.27,68.28,13335.0,64.2265,64.2359,64.067,64.0764,13335.0
2022-04-20 10:50:00,68.28,68.37,68.28,68.34,95858.0,64.0764,64.1609,64.0764,64.1327,95858.0
2022-04-20 10:55:00,68.33,68.38,68.28,68.37,16848.0,64.1233,64.1702,64.0764,64.1609,16848.0
2022-04-20 11:00:00,68.35,68.36,68.2,68.27,39745.0,64.1421,64.1515,64.0013,64.067,39745.0
2022-04-20 11:05:00,68.27,68.38,68.25,68.36,25905.0,64.067,64.1702,64.0482,64.1515,25905.0
2022-04-20 11:10:00,68.32,68.39,68.3,68.38,31371.0,64.1139,64.1796,64.0952,64.1702,31371.0
2022-04-20 11:15:00,68.37,68.37,68.26,68.29,13486.0,64.1609,64.1609,64.0576,64.0858,13486.0
2022-04-20 11:20:00,68.3,68.45,68.29,68.43,26460.0,64.0952,64.2359,64.0858,64.2172,26460.0
2022-04-20 11:25:00,68.43,68.44,68.33,68.42,31965.0,64.2172,64.2265,64.1233,64.2078,31965.0
2022-04-20 11:30:00,68.42,68.51,68.39,68.45,59136.0,64.2078,64.2922,64.1796,64.2359,59136.0
2022-04-20 11:35:00,68.45,68.59,68.44,68.59,20814.0,64.2359,64.3673,64.2265,64.3673,20814.0
2022-04-20 11:40:00,68.59,68.61,68.56,68.56,17774.0,64.3673,64.3861,64.3392,64.3392,17774.0
2022-04-20 11:45:00,68.56,68.76,68.54,68.73,21858.0,64.3392,64.5268,64.3204,64.4987,21858.0
2022-04-20 11:50:00,68.72,68.72,68.66,68.67,45376.0,64.4893,64.4893,64.433,64.4424,45376.0
2022-04-20 11:55:00,68.67,68.83,68.67,68.81,49412.0,64.4424,64.5925,64.4424,64.5738,49412.0
2022-04-20 12:00:00,68.82,68.93,68.82,68.93,36702.0,64.5831,64.6864,64.5831,64.6864,36702.0
2022-04-20 12:05:00,68.94,68.99,68.91,68.96,54072.0,64.6958,64.7427,64.6676,64.7145,54072.0
2022-04-20 12:10:00,68.96,68.96,68.9,68.94,47926.0,64.7145,64.7145,64.6582,64.6958,47926.0
2022-04-20 12:15:00,68.94,68.95,68.9,68.91,31559.0,64.6958,64.7051,64.6582,64.6676,31559.0
2022-04-20 12:20:00,68.91,68.99,68.91,68.98,28960.0,64.6676,64.7427,64.6676,64.7333,28960.0
2022-04-20 12:25:00,68.97,68.98,68.92,68.96,30094.0,64.7239,64.7333,64.677,64.7145,30094.0
2022-04-20 12:30:00,68.95,69.05,68.92,69.04,31956.0,64.7051,64.799,64.677,64.7896,31956.0
2022-04-20 12:35:00,69.04,69.14,69.02,69.14,45163.0,64.7896,64.8834,64.7708,64.8834,45163.0
2022-04-20 12:40:00,69.14,69.16,69.1,69.15,50030.0,64.8834,64.9022,64.8459,64.8928,50030.0
2022-04-20 12:45:00,69.15,69.19,69.14,69.18,42442.0,64.8928,64.9304,64.8834,64.921,42442.0
2022-04-20 12:50:00,69.18,69.19,69.09,69.1,40150.0,64.921,64.9304,64.8365,64.8459,40150.0
2022-04-20 12:55:00,69.1,69.1,69.04,69.08,33666.0,64.8459,64.8459,64.7896,64.8271,33666.0
2022-04-20 13:00:00,69.08,69.09,69.03,69.09,49634.0,64.8271,64.8365,64.7802,64.8365,49634.0
2022-04-20 13:05:00,69.09,69.09,69.0,69.05,49274.0,64.8365,64.8365,64.7521,64.799,49274.0
2022-04-20 13:10:00,69.05,69.05,68.97,68.99,60067.0,64.799,64.799,64.7239,64.7427,60067.0
2022-04-20 13:15:00,68.98,69.03,68.92,68.94,36762.0,64.7333,64.7802,64.677,64.6958,36762.0
2022-04-20 13:20:00,68.93,68.96,68.9,68.93,24650.0,64.6864,64.7145,64.6582,64.6864,24650.0
2022-04-20 13:25:00,68.94,68.94,68.87,68.92,40576.0,64.6958,64.6958,64.6301,64.677,40576.0
2022-04-20 13:30:00,68.92,68.94,68.87,68.9,24269.0,64.677,64.6958,64.6301,64.6582,24269.0
2022-04-20 13:35:00,68.9,68.95,68.89,68.93,33821.0,64.6582,64.7051,64.6488,64.6864,33821.0
2022-04-20 13:40:00,68.93,68.97,68.92,68.94,26184.0,64.6864,64.7239,64.677,64.6958,26184.0
2022-04-20 13:45:00,68.95,68.99,68.92,68.92,27550.0,64.7051,64.7427,64.677,64.677,27550.0
2022-04-20 13:50:00,68.92,68.93,68.86,68.87,61401.0,64.677,64.6864,64.6207,64.6301,61401.0
2022-04-20 13:55:00,68.86,68.89,68.85,68.88,59952.0,64.6207,64.6488,64.6113,64.6395,59952.0
2022-04-20 14:00:00,68.88,68.93,68.87,68.91,28282.0,64.6395,64.6864,64.6301,64.6676,28282.0
2022-04-20 14:05:00,68.91,68.94,68.89,68.92,28903.0,64.6676,64.6958,64.6488,64.677,28903.0
2022-04-20 14:10:00,68.92,68.95,68.89,68.91,25742.0,64.677,64.7051,64.6488,64.6676,25742.0
2022-04-20 14:15:00,68.91,68.92,68.79,68.83,109290.0,64.6676,64.677,64.555,64.5925,109290.0
2022-04-20 14:20:00,68.83,68.89,68.79,68.87,51030.0,64.5925,64.6488,64.555,64.6301,51030.0
2022-04-20 14:25:00,68.87,68.89,68.85,68.87,19488.0,64.6301,64.6488,64.6113,64.6301,19488.0
2022-04-20 14:30:00,68.87,68.91,68.86,68.89,34400.0,64.6301,64.6676,64.6207,64.6488,34400.0
2022-04-20 14:35:00,68.88,68.93,68.82,68.86,257155.0,64.6395,64.6864,64.5831,64.6207,257155.0
2022-04-20 14:40:00,68.86,68.88,68.83,68.85,33351.0,64.6207,64.6395,64.5925,64.6113,33351.0
2022-04-20 14:45:00,68.85,68.87,68.8,68.85,36129.0,64.6113,64.6301,64.5644,64.6113,36129.0
2022-04-20 14:50:00,68.84,68.84,68.69,68.7,24136.0,64.6019,64.6019,64.4612,64.4705,24136.0
2022-04-20 14:55:00,68.7,68.72,68.65,68.72,84140.0,64.4705,64.4893,64.4236,64.4893,84140.0
2022-04-20 15:00:00,68.73,68.84,68.72,68.79,64196.0,64.4987,64.6019,64.4893,64.555,64196.0
2022-04-20 15:05:00,68.79,68.79,68.69,68.73,58611.0,64.555,64.555,64.4612,64.4987,58611.0
2022-04-20 15:10:00,68.73,68.84,68.72,68.83,33507.0,64.4987,64.6019,64.4893,64.5925,33507.0
2022-04-20 15:15:00,68.84,68.87,68.8,68.83,29999.0,64.6019,64.6301,64.5644,64.5925,29999.0
2022-04-20 15:20:00,68.83,68.86,68.81,68.84,26388.0,64.5925,64.6207,64.5738,64.6019,26388.0
2022-04-20 15:25:00,68.84,68.92,68.83,68.87,344094.0,64.6019,64.677,64.5925,64.6301,344094.0
2022-04-20 15:30:00,68.86,68.9,68.77,68.78,49937.0,64.6207,64.6582,64.5362,64.5456,49937.0
2022-04-20 15:35:00,68.77,68.79,68.74,68.78,53156.0,64.5362,64.555,64.5081,64.5456,53156.0
2022-04-20 15:40:00,68.79,68.84,68.78,68.82,55986.0,64.555,64.6019,64.5456,64.5831,55986.0
2022-04-20 15:45:00,68.83,68.9,68.81,68.88,104194.0,64.5925,64.6582,64.5738,64.6395,104194.0
2022-04-20 15:50:00,68.89,68.92,68.8,68.84,137923.0,64.6488,64.677,64.5644,64.6019,137923.0
2022-04-20 15:55:00,68.85,68.86,68.76,68.85,263367.0,64.6113,64.6207,64.5268,64.6113,263367.0
2022-04-21 09:30:00,68.92,69.07,68.88,69.03,163218.0,64.677,64.8178,64.6395,64.7802,163218.0
2022-04-21 09:35:00,69.02,69.02,68.8,68.84,107353.0,64.7708,64.7708,64.5644,64.6019,107353.0
2022-04-21 09:40:00,68.85,69.06,68.85,68.9,142267.0,64.6113,64.8084,64.6113,64.6582,142267.0
2022-04-21 09:45:00,68.9,69.09,68.85,69.02,90913.0,64.6582,64.8365,64.6113,64.7708,90913.0
2022-04-21 09:50:00,69.02,69.02,68.89,68.92,89079.0,64.7708,64.7708,64.6488,64.677,89079.0
2022-04-21 09:55:00,68.92,68.99,68.8,68.87,70303.0,64.677,64.7427,64.5644,64.6301,70303.0
2022-04-21 10:00:00,68.88,68.92,68.61,68.68,65108.0,64.6395,64.677,64.3861,64.4518,65108.0
2022-04-21 10:05:00,68.7,68.72,68.53,68.55,44966.0,64.4705,64.4893,64.311,64.3298,44966.0
2022-04-21 10:10:00,68.53,68.57,68.41,68.42,53612.0,64.311,64.3485,64.1984,64.2078,53612.0
2022-04-21 10:15:00,68.42,68.51,68.37,68.37,65366.0,64.2078,64.2922,64.1609,64.1609,65366.0
2022-04-21 10:20:00,68.38,68.4,68.28,68.37,43083.0,64.1702,64.189,64.0764,64.1609,43083.0
2022-04-21 10:25:00,68.37,68.53,68.36,68.48,70973.0,64.1609,64.311,64.1515,64.2641,70973.0
2022-04-21 10:30:00,68.47,68.66,68.46,68.66,47880.0,64.2547,64.433,64.2453,64.433,47880.0
2022-04-21 10:35:00,68.66,68.69,68.56,68.6,64894.0,64.433,64.4612,64.3392,64.3767,64894.0
2022-04-21 10:40:00,68.61,68.67,68.55,68.56,42241.0,64.3861,64.4424,64.3298,64.3392,42241.0
2022-04-21 10:45:00,68.57,68.58,68.45,68.52,40662.0,64.3485,64.3579,64.2359,64.3016,40662.0
2022-04-21 10:50:00,68.52,68.64,68.5,68.59,44201.0,64.3016,64.4142,64.2828,64.3673,44201.0
2022-04-21 10:55:00,68.59,68.63,68.41,68.45,53922.0,64.3673,64.4048,64.1984,64.2359,53922.0
2022-04-21 11:00:00,68.44,68.52,68.42,68.49,26679.0,64.2265,64.3016,64.2078,64.2735,26679.0
2022-04-21 11:05:00,68.48,68.52,68.38,68.46,70733.0,64.2641,64.3016,64.1702,64.2453,70733.0
2022-04-21 11:10:00,68.46,68.6,68.45,68.6,32272.0,64.2453,64.3767,64.2359,64.3767,32272.0
2022-04-21 11:15:00,68.6,68.6,68.45,68.49,40791.0,64.3767,64.3767,64.2359,64.2735,40791.0
2022-04-21 11:20:00,68.49,68.55,68.43,68.54,28418.0,64.2735,64.3298,64.2172,64.3204,28418.0
2022-04-21 11:25:00,68.55,68.6,68.52,68.57,29225.0,64.3298,64.3767,64.3016,64.3485,29225.0
2022-04-21 11:30:00,68.57,68.71,68.54,68.65,121278.0,64.3485,64.4799,64.3204,64.4236,121278.0
2022-04-21 11:35:00,68.64,68.64,68.56,68.58,36405.0,64.4142,64.4142,64.3392,64.3579,36405.0
2022-04-21 11:40:00,68.59,68.61,68.5,68.51,16193.0,64.3673,64.3861,64.2828,64.2922,16193.0
2022-04-21 11:45:00,68.51,68.6,68.48,68.58,36742.0,64.2922,64.3767,64.2641,64.3579,36742.0
2022-04-21 11:50:00,68.58,68.63,68.54,68.59,27200.0,64.3579,64.4048,64.3204,64.3673,27200.0
2022-04-21 11:55:00,68.59,68.6,68.48,68.51,33732.0,64.3673,64.3767,64.2641,64.2922,33732.0
2022-04-21 12:00:00,68.52,68.55,68.42,68.42,22447.0,64.3016,64.3298,64.2078,64.2078,22447.0
2022-04-21 12:05:00,68.42,68.48,68.41,68.42,19651.0,64.2078,64.2641,64.1984,64.2078,19651.0
2022-04-21 12:10:00,68.41,68.41,68.34,68.36,21717.0,64.1984,64.1984,64.1327,64.1515,21717.0
2022-04-21 12:15:00,68.35,68.35,68.27,68.29,115105.0,64.1421,64.1421,64.067,64.0858,115105.0
2022-04-21 12:20:00,68.28,68.29,68.13,68.13,36760.0,64.0764,64.0858,63.9356,63.9356,36760.0
2022-04-21 12:25:00,68.13,68.24,68.1,68.18,33854.0,63.9356,64.0389,63.9075,63.9825,33854.0
2022-04-21 12:30:00,68.19,68.26,68.17,68.24,14472.0,63.9919,64.0576,63.9732,64.0389,14472.0
2022-04-21 12:35:00,68.24,68.27,68.13,68.13,19378.0,64.0389,64.067,63.9356,63.9356,19378.0
2022-04-21 12:40:00,68.12,68.18,68.11,68.13,32280.0,63.9262,63.9825,63.9169,63.9356,32280.0
2022-04-21 12:45:00,68.12,68.19,68.07,68.08,22084.0,63.9262,63.9919,63.8793,63.8887,22084.0
2022-04-21 12:50:00,68.08,68.08,68.0,68.02,42758.0,63.8887,63.8887,63.8136,63.8324,42758.0
2022-04-21 12:55:00,68.02,68.07,68.0,68.05,11340.0,63.8324,63.8793,63.8136,63.8606,11340.0
2022-04-21 13:00:00,68.04,68.05,67.93,67.95,21297.0,63.8512,63.8606,63.7479,63.7667,21297.0
2022-04-21 13:05:00,67.95,68.0,67.89,67.98,19774.0,63.7667,63.8136,63.7104,63.7949,19774.0
2022-04-21 13:10:00,67.98,68.08,67.94,68.07,24719.0,63.7949,63.8887,63.7573,63.8793,24719.0
2022-04-21 13:15:00,68.07,68.07,67.93,67.96,27998.0,63.8793,63.8793,63.7479,63.7761,27998.0
2022-04-21 13:20:00,67.94,68.12,67.92,68.09,23718.0,63.7573,63.9262,63.7386,63.8981,23718.0
2022-04-21 13:25:00,68.08,68.2,68.02,68.2,18896.0,63.8887,64.0013,63.8324,64.0013,18896.0
2022-04-21 13:30:00,68.18,68.21,68.14,68.16,14845.0,63.9825,64.0107,63.945,63.9638,14845.0
2022-04-21 13:35:00,68.15,68.15,68.09,68.14,28294.0,63.9544,63.9544,63.8981,63.945,28294.0
2022-04-21 13:40:00,68.13,68.19,68.11,68.14,24626.0,63.9356,63.9919,63.9169,63.945,24626.0
2022-04-21 13:45:00,68.14,68.36,68.13,68.27,36501.0,63.945,64.1515,63.9356,64.067,36501.0
2022-04-21 13:50:00,68.27,68.3,68.22,68.23,19222.0,64.067,64.0952,64.0201,64.0295,19222.0
2022-04-21 13:55:00,68.23,68.25,68.18,68.2,26482.0,64.0295,64.0482,63.9825,64.0013,26482.0
2022-04-21 14:00:00,68.2,68.2,68.03,68.03,32431.0,64.0013,64.0013,63.8418,63.8418,32431.0
2022-04-21 14:05:00,68.03,68.13,68.03,68.13,26869.0,63.8418,63.9356,63.8418,63.9356,26869.0
2022-04-21 14:10:00,68.12,68.14,68.07,68.07,18240.0,63.9262,63.945,63.8793,63.8793,18240.0
2022-04-21 14:15:00,68.07,68.08,68.02,68.05,35253.0,63.8793,63.8887,63.8324,63.8606,35253.0
2022-04-21 14:20:00,68.05,68.19,68.05,68.12,42683.0,63.8606,63.9919,63.8606,63.9262,42683.0
2022-04-21 14:25:00,68.12,68.21,68.11,68.2,46290.0,63.9262,64.0107,63.9169,64.0013,46290.0
2022-04-21 14:30:00,68.19,68.26,68.1,68.23,35373.0,63.9919,64.0576,63.9075,64.0295,35373.0
2022-04-21 14:35:00,68.24,68.3,68.18,68.2,23535.0,64.0389,64.0952,63.9825,64.0013,23535.0
2022-04-21 14:40:00,68.21,68.25,68.18,68.2,38368.0,64.0107,64.0482,63.9825,64.0013,38368.0
2022-04-21 14:45:00,68.19,68.19,68.03,68.06,31751.0,63.9919,63.9919,63.8418,63.8699,31751.0
2022-04-21 14:50:00,68.04,68.08,68.01,68.06,29602.0,63.8512,63.8887,63.823,63.8699,29602.0
2022-04-21 14:55:00,68.04,68.07,67.98,68.02,34664.0,63.8512,63.8793,63.7949,63.8324,34664.0
2022-04-21 15:00:00,68.01,68.01,67.91,67.92,31603.0,63.823,63.823,63.7292,63.7386,31603.0
2022-04-21 15:05:00,67.93,67.98,67.91,67.91,46463.0,63.7479,63.7949,63.7292,63.7292,46463.0
2022-04-21 15:10:00,67.92,67.92,67.78,67.8,45655.0,63.7386,63.7386,63.6072,63.6259,45655.0
2022-04-21 15:15:00,67.8,67.82,67.72,67.73,47534.0,63.6259,63.6447,63.5509,63.5603,47534.0
2022-04-21 15:20:00,67.73,67.81,67.69,67.81,126040.0,63.5603,63.6353,63.5227,63.6353,126040.0
2022-04-21 15:25:00,67.81,67.83,67.73,67.8,79923.0,63.6353,63.6541,63.5603,63.6259,79923.0
2022-04-21 15:30:00,67.8,67.8,67.62,67.63,81310.0,63.6259,63.6259,63.457,63.4664,81310.0
2022-04-21 15:35:00,67.63,67.64,67.5,67.56,113247.0,63.4664,63.4758,63.3444,63.4007,113247.0
2022-04-21 15:40:00,67.56,67.68,67.55,67.59,138901.0,63.4007,63.5133,63.3913,63.4289,138901.0
2022-04-21 15:45:00,67.58,67.58,67.45,67.48,131735.0,63.4195,63.4195,63.2975,63.3256,131735.0
2022-04-21 15:50:00,67.48,67.6,67.4,67.45,429655.0,63.3256,63.4383,63.2506,63.2975,429655.0
2022-04-21 15:55:00,67.44,67.44,67.36,67.4,623114.0,63.2881,63.2881,63.213,63.2506,623114.0
2022-04-22 09:30:00,66.8,66.8,66.56,66.79,279409.0,62.6875,62.6875,62.4623,62.6781,279409.0
2022-04-22 09:35:00,66.78,66.81,66.64,66.68,145565.0,62.6687,62.6969,62.5374,62.5749,145565.0
2022-04-22 09:40:00,66.67,66.71,66.52,66.54,150374.0,62.5655,62.603,62.4247,62.4435,150374.0
2022-04-22 09:45:00,66.54,66.83,66.45,66.83,221227.0,62.4435,62.7157,62.3591,62.7157,221227.0
2022-04-22 09:50:00,66.82,66.89,66.54,66.61,139412.0,62.7063,62.772,62.4435,62.5092,139412.0
2022-04-22 09:55:00,66.6,66.61,66.46,66.5,74101.0,62.4998,62.5092,62.3684,62.406,74101.0
2022-04-22 10:00:00,66.49,66.58,66.4,66.45,110291.0,62.3966,62.4811,62.3121,62.3591,110291.0
2022-04-22 10:05:00,66.45,66.62,66.45,66.55,173573.0,62.3591,62.5186,62.3591,62.4529,173573.0
2022-04-22 10:10:00,66.56,66.56,66.44,66.49,46023.0,62.4623,62.4623,62.3497,62.3966,46023.0
2022-04-22 10:15:00,66.5,66.51,66.39,66.41,73395.0,62.406,62.4154,62.3027,62.3215,73395.0
2022-04-22 10:20:00,66.4,66.43,66.3,66.37,109731.0,62.3121,62.3403,62.2183,62.284,109731.0
2022-04-22 10:25:00,66.37,66.44,66.21,66.22,108402.0,62.284,62.3497,62.1338,62.1432,108402.0
2022-04-22 10:30:00,66.22,66.27,66.19,66.26,99918.0,62.1432,62.1901,62.1151,62.1808,99918.0
2022-04-22 10:35:00,66.27,66.28,66.11,66.18,80820.0,62.1901,62.1995,62.04,62.1057,80820.0
2022-04-22 10:40:00,66.18,66.22,66.09,66.2,67595.0,62.1057,62.1432,62.0212,62.1244,67595.0
2022-04-22 10:45:00,66.2,66.27,66.12,66.27,65279.0,62.1244,62.1901,62.0494,62.1901,65279.0
2022-04-22 10:50:00,66.27,66.33,66.18,66.19,50073.0,62.1901,62.2464,62.1057,62.1151,50073.0
2022-04-22 10:55:00,66.19,66.25,66.15,66.21,50602.0,62.1151,62.1714,62.0775,62.1338,50602.0
2022-04-22 11:00:00,66.21,66.29,66.19,66.19,51867.0,62.1338,62.2089,62.1151,62.1151,51867.0
2022-04-22 11:05:00,66.2,66.36,66.15,66.33,58647.0,62.1244,62.2746,62.0775,62.2464,58647.0
2022-04-22 11:10:00,66.34,66.34,66.22,66.25,80175.0,62.2558,62.2558,62.1432,62.1714,80175.0
2022-04-22 11:15:00,66.26,66.32,66.23,66.29,50869.0,62.1808,62.2371,62.1526,62.2089,50869.0
2022-04-22 11:20:00,66.29,66.31,66.25,66.3,47759.0,62.2089,62.2277,62.1714,62.2183,47759.0
2022-04-22 11:25:00,66.3,66.38,66.25,66.32,64252.0,62.2183,62.2934,62.1714,62.2371,64252.0
2022-04-22 11:30:00,66.33,66.37,66.24,66.25,130167.0,62.2464,62.284,62.162,62.1714,130167.0
2022-04-22 11:35:00,66.25,66.36,66.24,66.28,49868.0,62.1714,62.2746,62.162,62.1995,49868.0
2022-04-22 11:40:00,66.28,66.29,66.11,66.13,30426.0,62.1995,62.2089,62.04,62.0588,30426.0
2022-04-22 11:45:00,66.12,66.21,66.11,66.17,35182.0,62.0494,62.1338,62.04,62.0963,35182.0
2022-04-22 11:50:00,66.17,66.21,66.14,66.17,30412.0,62.0963,62.1338,62.0681,62.0963,30412.0
2022-04-22 11:55:00,66.16,66.24,66.15,66.24,30889.0,62.0869,62.162,62.0775,62.162,30889.0
2022-04-22 12:00:00,66.23,66.27,66.08,66.09,60068.0,62.1526,62.1901,62.0118,62.0212,60068.0
2022-04-22 12:05:00,66.09,66.21,66.04,66.19,37796.0,62.0212,62.1338,61.9743,62.1151,37796.0
2022-04-22 12:10:00,66.19,66.22,66.14,66.21,32870.0,62.1151,62.1432,62.0681,62.1338,32870.0
2022-04-22 12:15:00,66.21,66.25,66.19,66.22,37561.0,62.1338,62.1714,62.1151,62.1432,37561.0
2022-04-22 12:20:00,66.22,66.27,66.21,66.25,38737.0,62.1432,62.1901,62.1338,62.1714,38737.0
2022-04-22 12:25:00,66.25,66.36,66.25,66.3,30950.0,62.1714,62.2746,62.1714,62.2183,30950.0
2022-04-22 12:30:00,66.29,66.4,66.29,66.37,43878.0,62.2089,62.3121,62.2089,62.284,43878.0
2022-04-22 12:35:00,66.37,66.42,66.32,66.34,36539.0,62.284,62.3309,62.2371,62.2558,36539.0
2022-04-22 12:40:00,66.35,66.38,66.29,66.37,29974.0,62.2652,62.2934,62.2089,62.284,29974.0
2022-04-22 12:45:00,66.38,66.38,66.32,66.33,21202.0,62.2934,62.2934,62.2371,62.2464,21202.0
2022-04-22 12:50:00,66.32,66.34,66.25,66.26,30942.0,62.2371,62.2558,62.1714,62.1808,30942.0
2022-04-22 12:55:00,66.27,66.31,66.24,66.26,21049.0,62.1901,62.2277,62.162,62.1808,21049.0
2022-04-22 13:00:00,66.26,66.28,66.2,66.28,21673.0,62.1808,62.1995,62.1244,62.1995,21673.0
2022-04-22 13:05:00,66.28,66.36,66.27,66.29,39569.0,62.1995,62.2746,62.1901,62.2089,39569.0
2022-04-22 13:10:00,66.29,66.3,66.23,66.25,42208.0,62.2089,62.2183,62.1526,62.1714,42208.0
2022-04-22 13:15:00,66.25,66.29,66.21,66.29,35162.0,62.1714,62.2089,62.1338,62.2089,35162.0
2022-04-22 13:20:00,66.28,66.28,66.16,66.22,39581.0,62.1995,62.1995,62.0869,62.1432,39581.0
2022-04-22 13:25:00,66.23,66.31,66.23,66.3,50244.0,62.1526,62.2277,62.1526,62.2183,50244.0
2022-04-22 13:30:00,66.29,66.31,66.26,66.28,59426.0,62.2089,62.2277,62.1808,62.1995,59426.0
2022-04-22 13:35:00,66.26,66.27,66.2,66.22,26915.0,62.1808,62.1901,62.1244,62.1432,26915.0
2022-04-22 13:40:00,66.22,66.22,66.14,66.22,25542.0,62.1432,62.1432,62.0681,62.1432,25542.0
2022-04-22 13:45:00,66.23,66.27,66.22,66.25,21610.0,62.1526,62.1901,62.1432,62.1714,21610.0
2022-04-22 13:50:00,66.25,66.31,66.23,66.23,36896.0,62.1714,62.2277,62.1526,62.1526,36896.0
2022-04-22 13:55:00,66.23,66.28,66.23,66.26,32347.0,62.1526,62.1995,62.1526,62.1808,32347.0
2022-04-22 14:00:00,66.26,66.26,66.18,66.2,43766.0,62.1808,62.1808,62.1057,62.1244,43766.0
2022-04-22 14:05:00,66.2,66.22,66.11,66.14,56125.0,62.1244,62.1432,62.04,62.0681,56125.0
2022-04-22 14:10:00,66.13,66.14,66.11,66.14,18053.0,62.0588,62.0681,62.04,62.0681,18053.0
2022-04-22 14:15:00,66.14,66.29,66.13,66.27,26243.0,62.0681,62.2089,62.0588,62.1901,26243.0
2022-04-22 14:20:00,66.26,66.3,66.22,66.27,27506.0,62.1808,62.2183,62.1432,62.1901,27506.0
2022-04-22 14:25:00,66.27,66.27,66.22,66.25,28382.0,62.1901,62.1901,62.1432,62.1714,28382.0
2022-04-22 14:30:00,66.23,66.28,66.13,66.13,37173.0,62.1526,62.1995,62.0588,62.0588,37173.0
2022-04-22 14:35:00,66.14,66.16,66.09,66.13,36023.0,62.0681,62.0869,62.0212,62.0588,36023.0
2022-04-22 14:40:00,66.13,66.18,66.12,66.15,26544.0,62.0588,62.1057,62.0494,62.0775,26544.0
2022-04-22 14:45:00,66.15,66.15,66.05,66.07,25876.0,62.0775,62.0775,61.9837,62.0024,25876.0
2022-04-22 14:50:00,66.07,66.08,65.96,65.97,29810.0,62.0024,62.0118,61.8992,61.9086,29810.0
2022-04-22 14:55:00,65.97,65.97,65.88,65.95,36674.0,61.9086,61.9086,61.8241,61.8898,36674.0
2022-04-22 15:00:00,65.95,65.97,65.88,65.9,61834.0,61.8898,61.9086,61.8241,61.8429,61834.0
2022-04-22 15:05:00,65.9,65.96,65.89,65.9,107971.0,61.8429,61.8992,61.8335,61.8429,107971.0
2022-04-22 15:10:00,65.9,66.04,65.82,66.0,144740.0,61.8429,61.9743,61.7678,61.9368,144740.0
2022-04-22 15:15:00,66.0,66.1,65.97,66.05,100904.0,61.9368,62.0306,61.9086,61.9837,100904.0
2022-04-22 15:20:00,66.05,66.09,65.94,65.98,87027.0,61.9837,62.0212,61.8805,61.918,87027.0
2022-04-22 15:25:00,65.97,66.05,65.96,66.03,69472.0,61.9086,61.9837,61.8992,61.9649,69472.0
2022-04-22 15:30:00,66.03,66.2,66.01,66.19,103385.0,61.9649,62.1244,61.9461,62.1151,103385.0
2022-04-22 15:35:00,66.19,66.2,66.14,66.16,66433.0,62.1151,62.1244,62.0681,62.0869,66433.0
2022-04-22 15:40:00,66.16,66.2,66.1,66.15,227702.0,62.0869,62.1244,62.0306,62.0775,227702.0
2022-04-22 15:45:00,66.15,66.18,65.98,66.01,202763.0,62.0775,62.1057,61.918,61.9461,202763.0
2022-04-22 15:50:00,66.0,66.0,65.85,65.88,225337.0,61.9368,61.9368,61.796,61.8241,225337.0
2022-04-22 15:55:00,65.87,65.9,65.8,65.86,355865.0,61.8148,61.8429,61.7491,61.8054,355865.0
2022-04-25 09:30:00,64.97,65.18,64.91,65.06,250074.0,60.9702,61.1672,60.9139,61.0546,250074.0
2022-04-25 09:35:00,65.06,65.28,64.99,65.07,89963.0,61.0546,61.2611,60.9889,61.064,89963.0
2022-04-25 09:40:00,65.07,65.3,65.06,65.17,87778.0,61.064,61.2799,61.0546,61.1579,87778.0
2022-04-25 09:45:00,65.17,65.36,65.09,65.36,105964.0,61.1579,61.3362,61.0828,61.3362,105964.0
2022-04-25 09:50:00,65.37,65.54,65.26,65.31,87065.0,61.3455,61.5051,61.2423,61.2892,87065.0
2022-04-25 09:55:00,65.3,65.39,65.21,65.22,66148.0,61.2799,61.3643,61.1954,61.2048,66148.0
2022-04-25 10:00:00,65.23,65.38,65.2,65.23,65877.0,61.2142,61.3549,61.186,61.2142,65877.0
2022-04-25 10:05:00,65.23,65.37,65.14,65.21,65691.0,61.2142,61.3455,61.1297,61.1954,65691.0
2022-04-25 10:10:00,65.23,65.34,65.19,65.2,108773.0,61.2142,61.3174,61.1766,61.186,108773.0
2022-04-25 10:15:00,65.22,65.35,65.22,65.31,56905.0,61.2048,61.3268,61.2048,61.2892,56905.0
2022-04-25 10:20:00,65.34,65.55,65.32,65.53,116290.0,61.3174,61.5145,61.2986,61.4957,116290.0
2022-04-25 10:25:00,65.54,65.57,65.47,65.48,77680.0,61.5051,61.5332,61.4394,61.4488,77680.0
2022-04-25 10:30:00,65.47,65.73,65.45,65.72,67028.0,61.4394,61.6834,61.4206,61.674,67028.0
2022-04-25 10:35:00,65.72,65.73,65.49,65.52,107806.0,61.674,61.6834,61.4582,61.4863,107806.0
2022-04-25 10:40:00,65.53,65.54,65.37,65.4,56530.0,61.4957,61.5051,61.3455,61.3737,56530.0
2022-04-25 10:45:00,65.39,65.49,65.38,65.49,59879.0,61.3643,61.4582,61.3549,61.4582,59879.0
2022-04-25 10:50:00,65.52,65.53,65.41,65.42,72414.0,61.4863,61.4957,61.3831,61.3925,72414.0
2022-04-25 10:55:00,65.42,65.45,65.27,65.3,95792.0,61.3925,61.4206,61.2517,61.2799,95792.0
2022-04-25 11:00:00,65.29,65.32,65.2,65.29,57760.0,61.2705,61.2986,61.186,61.2705,57760.0
2022-04-25 11:05:00,65.29,65.29,65.16,65.17,46593.0,61.2705,61.2705,61.1485,61.1579,46593.0
2022-04-25 11:10:00,65.17,65.43,65.11,65.33,94451.0,61.1579,61.4019,61.1016,61.308,94451.0
2022-04-25 11:15:00,65.33,65.34,65.23,65.28,79455.0,61.308,61.3174,61.2142,61.2611,79455.0
2022-04-25 11:20:00,65.27,65.37,65.25,65.35,55936.0,61.2517,61.3455,61.2329,61.3268,55936.0
2022-04-25 11:25:00,65.35,65.44,65.16,65.2,75578.0,61.3268,61.4112,61.1485,61.186,75578.0
2022-04-25 11:30:00,65.22,65.25,65.02,65.1,94233.0,61.2048,61.2329,61.0171,61.0922,94233.0
2022-04-25 11:35:00,65.11,65.25,65.05,65.06,59266.0,61.1016,61.2329,61.0452,61.0546,59266.0
2022-04-25 11:40:00,65.05,65.08,64.96,64.96,34302.0,61.0452,61.0734,60.9608,60.9608,34302.0
2022-04-25 11:45:00,64.96,64.96,64.81,64.88,32653.0,60.9608,60.9608,60.82,60.8857,32653.0
2022-04-25 11:50:00,64.88,64.94,64.84,64.94,27712.0,60.8857,60.942,60.8482,60.942,27712.0
2022-04-25 11:55:00,64.93,65.03,64.9,64.97,58644.0,60.9326,61.0265,60.9045,60.9702,58644.0
2022-04-25 12:00:00,64.98,65.04,64.92,65.04,25788.0,60.9796,61.0359,60.9232,61.0359,25788.0
2022-04-25 12:05:00,65.03,65.25,65.02,65.22,35024.0,61.0265,61.2329,61.0171,61.2048,35024.0
2022-04-25 12:10:00,65.21,65.23,65.13,65.23,37796.0,61.1954,61.2142,61.1203,61.2142,37796.0
2022-04-25 12:15:00,65.24,65.28,65.06,65.11,46771.0,61.2235,61.2611,61.0546,61.1016,46771.0
2022-04-25 12:20:00,65.12,65.39,65.12,65.39,29203.0,61.1109,61.3643,61.1109,61.3643,29203.0
2022-04-25 12:25:00,65.41,65.46,65.16,65.17,28957.0,61.3831,61.43,61.1485,61.1579,28957.0
2022-04-25 12:30:00,65.18,65.36,65.16,65.3,29018.0,61.1672,61.3362,61.1485,61.2799,29018.0
2022-04-25 12:35:00,65.28,65.41,65.28,65.32,24705.0,61.2611,61.3831,61.2611,61.2986,24705.0
2022-04-25 12:40:00,65.3,65.32,65.21,65.23,31110.0,61.2799,61.2986,61.1954,61.2142,31110.0
2022-04-25 12:45:00,65.23,65.39,65.21,65.36,34242.0,61.2142,61.3643,61.1954,61.3362,34242.0
2022-04-25 12:50:00,65.37,65.44,65.19,65.21,102441.0,61.3455,61.4112,61.1766,61.1954,102441.0
2022-04-25 12:55:00,65.21,65.29,65.16,65.27,26069.0,61.1954,61.2705,61.1485,61.2517,26069.0
2022-04-25 13:00:00,65.28,65.32,65.15,65.17,33118.0,61.2611,61.2986,61.1391,61.1579,33118.0
2022-04-25 13:05:00,65.18,65.33,65.16,65.32,16573.0,61.1672,61.308,61.1485,61.2986,16573.0
2022-04-25 13:10:00,65.35,65.43,65.3,65.41,28419.0,61.3268,61.4019,61.2799,61.3831,28419.0
2022-04-25 13:15:00,65.42,65.54,65.29,65.33,98278.0,61.3925,61.5051,61.2705,61.308,98278.0
2022-04-25 13:20:00,65.34,65.37,65.3,65.35,23544.0,61.3174,61.3455,61.2799,61.3268,23544.0
2022-04-25 13:25:00,65.35,65.42,65.27,65.34,41333.0,61.3268,61.3925,61.2517,61.3174,41333.0
2022-04-25 13:30:00,65.35,65.44,65.29,65.31,23556.0,61.3268,61.4112,61.2705,61.2892,23556.0
2022-04-25 13:35:00,65.31,65.33,65.24,65.27,22999.0,61.2892,61.308,61.2235,61.2517,22999.0
2022-04-25 13:40:00,65.28,65.43,65.26,65.39,60872.0,61.2611,61.4019,61.2423,61.3643,60872.0
2022-04-25 13:45:00,65.4,65.42,65.31,65.42,25522.0,61.3737,61.3925,61.2892,61.3925,25522.0
2022-04-25 13:50:00,65.41,65.45,65.28,65.41,37192.0,61.3831,61.4206,61.2611,61.3831,37192.0
2022-04-25 13:55:00,65.4,65.4,65.35,65.38,26267.0,61.3737,61.3737,61.3268,61.3549,26267.0
2022-04-25 14:00:00,65.4,65.43,65.28,65.3,16863.0,61.3737,61.4019,61.2611,61.2799,16863.0
2022-04-25 14:05:00,65.3,65.55,65.29,65.53,34032.0,61.2799,61.5145,61.2705,61.4957,34032.0
2022-04-25 14:10:00,65.53,65.57,65.4,65.51,48546.0,61.4957,61.5332,61.3737,61.4769,48546.0
2022-04-25 14:15:00,65.5,65.6,65.49,65.56,29048.0,61.4675,61.5614,61.4582,61.5238,29048.0
2022-04-25 14:20:00,65.56,65.64,65.53,65.64,32809.0,61.5238,61.5989,61.4957,61.5989,32809.0
2022-04-25 14:25:00,65.64,65.74,65.63,65.7,43071.0,61.5989,61.6928,61.5895,61.6552,43071.0
2022-04-25 14:30:00,65.7,65.77,65.67,65.73,32626.0,61.6552,61.7209,61.6271,61.6834,32626.0
2022-04-25 14:35:00,65.74,65.76,65.65,65.66,37583.0,61.6928,61.7115,61.6083,61.6177,37583.0
2022-04-25 14:40:00,65.65,65.7,65.6,65.62,32035.0,61.6083,61.6552,61.5614,61.5802,32035.0
2022-04-25 14:45:00,65.62,65.77,65.61,65.73,31409.0,61.5802,61.7209,61.5708,61.6834,31409.0
2022-04-25 14:50:00,65.72,65.8,65.7,65.79,48044.0,61.674,61.7491,61.6552,61.7397,48044.0
2022-04-25 14:55:00,65.79,65.82,65.63,65.64,44226.0,61.7397,61.7678,61.5895,61.5989,44226.0
2022-04-25 15:00:00,65.64,65.66,65.53,65.59,102713.0,61.5989,61.6177,61.4957,61.552,102713.0
2022-04-25 15:05:00,65.58,65.61,65.52,65.59,49630.0,61.5426,61.5708,61.4863,61.552,49630.0
2022-04-25 15:10:00,65.59,65.67,65.58,65.67,42131.0,61.552,61.6271,61.5426,61.6271,42131.0
2022-04-25 15:15:00,65.67,65.79,65.67,65.78,35879.0,61.6271,61.7397,61.6271,61.7303,35879.0
2022-04-25 15:20:00,65.79,65.89,65.79,65.89,62039.0,61.7397,61.8335,61.7397,61.8335,62039.0
2022-04-25 15:25:00,65.88,65.91,65.71,65.88,81096.0,61.8241,61.8523,61.6646,61.8241,81096.0
2022-04-25 15:30:00,65.87,65.92,65.81,65.84,115480.0,61.8148,61.8617,61.7585,61.7866,115480.0
2022-04-25 15:35:00,65.84,65.92,65.83,65.89,84332.0,61.7866,61.8617,61.7772,61.8335,84332.0
2022-04-25 15:40:00,65.9,65.94,65.8,65.91,140287.0,61.8429,61.8805,61.7491,61.8523,140287.0
2022-04-25 15:45:00,65.92,65.97,65.77,65.83,226435.0,61.8617,61.9086,61.7209,61.7772,226435.0
2022-04-25 15:50:00,65.82,66.04,65.77,65.98,260065.0,61.7678,61.9743,61.7209,61.918,260065.0
2022-04-25 15:55:00,65.98,65.99,65.86,65.94,327113.0,61.918,61.9274,61.8054,61.8805,327113.0
2022-04-26 09:30:00,65.94,66.12,65.8,65.93,379485.0,61.8805,62.0494,61.7491,61.8711,379485.0
2022-04-26 09:35:00,65.93,66.04,65.87,65.9,195383.0,61.8711,61.9743,61.8148,61.8429,195383.0
2022-04-26 09:40:00,65.89,65.98,65.82,65.98,190326.0,61.8335,61.918,61.7678,61.918,190326.0
2022-04-26 09:45:00,65.97,66.18,65.91,66.09,137212.0,61.9086,62.1057,61.8523,62.0212,137212.0
2022-04-26 09:50:00,66.07,66.08,65.96,66.02,62661.0,62.0024,62.0118,61.8992,61.9555,62661.0
2022-04-26 09:55:00,66.03,66.17,65.97,66.15,64560.0,61.9649,62.0963,61.9086,62.0775,64560.0
2022-04-26 10:00:00,66.14,66.29,66.07,66.28,130747.0,62.0681,62.2089,62.0024,62.1995,130747.0
2022-04-26 10:05:00,66.27,66.28,66.16,66.19,93312.0,62.1901,62.1995,62.0869,62.1151,93312.0
2022-04-26 10:10:00,66.19,66.19,65.95,66.05,123222.0,62.1151,62.1151,61.8898,61.9837,123222.0
2022-04-26 10:15:00,66.03,66.04,65.8,65.81,82985.0,61.9649,61.9743,61.7491,61.7585,82985.0
2022-04-26 10:20:00,65.8,65.81,65.67,65.78,217519.0,61.7491,61.7585,61.6271,61.7303,217519.0
2022-04-26 10:25:00,65.8,65.89,65.72,65.88,90338.0,61.7491,61.8335,61.674,61.8241,90338.0
2022-04-26 10:30:00,65.88,66.0,65.67,65.71,214237.0,61.8241,61.9368,61.6271,61.6646,214237.0
2022-04-26 10:35:00,65.72,65.84,65.64,65.65,58795.0,61.674,61.7866,61.5989,61.6083,58795.0
2022-04-26 10:40:00,65.65,65.68,65.51,65.58,80202.0,61.6083,61.6365,61.4769,61.5426,80202.0
2022-04-26 10:45:00,65.59,65.71,65.55,65.7,181205.0,61.552,61.6646,61.5145,61.6552,181205.0
2022-04-26 10:50:00,65.7,65.82,65.66,65.74,107777.0,61.6552,61.7678,61.6177,61.6928,107777.0
2022-04-26 10:55:00,65.74,65.8,65.65,65.78,81264.0,61.6928,61.7491,61.6083,61.7303,81264.0
2022-04-26 11:00:00,65.78,65.79,65.66,65.72,148028.0,61.7303,61.7397,61.6177,61.674,148028.0
2022-04-26 11:05:00,65.72,65.78,65.68,65.73,67524.0,61.674,61.7303,61.6365,61.6834,67524.0
2022-04-26 11:10:00,65.73,65.81,65.71,65.73,87083.0,61.6834,61.7585,61.6646,61.6834,87083.0
2022-04-26 11:15:00,65.74,65.74,65.61,65.65,84632.0,61.6928,61.6928,61.5708,61.6083,84632.0
2022-04-26 11:20:00,65.67,65.74,65.65,65.67,103154.0,61.6271,61.6928,61.6083,61.6271,103154.0
2022-04-26 11:25:00,65.67,65.74,65.64,65.68,54764.0,61.6271,61.6928,61.5989,61.6365,54764.0
2022-04-26 11:30:00,65.69,65.76,65.48,65.58,219279.0,61.6458,61.7115,61.4488,61.5426,219279.0
2022-04-26 11:35:00,65.59,65.6,65.27,65.38,158106.0,61.552,61.5614,61.2517,61.3549,158106.0
2022-04-26 11:40:00,65.37,65.47,65.31,65.47,44568.0,61.3455,61.4394,61.2892,61.4394,44568.0
2022-04-26 11:45:00,65.46,65.61,65.44,65.58,76268.0,61.43,61.5708,61.4112,61.5426,76268.0
2022-04-26 11:50:00,65.57,65.58,65.5,65.53,55184.0,61.5332,61.5426,61.4675,61.4957,55184.0
2022-04-26 11:55:00,65.53,65.53,65.42,65.52,68232.0,61.4957,61.4957,61.3925,61.4863,68232.0
2022-04-26 12:00:00,65.53,65.54,65.47,65.49,50691.0,61.4957,61.5051,61.4394,61.4582,50691.0
2022-04-26 12:05:00,65.5,65.53,65.4,65.47,34666.0,61.4675,61.4957,61.3737,61.4394,34666.0
2022-04-26 12:10:00,65.46,65.46,65.37,65.44,21733.0,61.43,61.43,61.3455,61.4112,21733.0
2022-04-26 12:15:00,65.44,65.53,65.42,65.53,21110.0,61.4112,61.4957,61.3925,61.4957,21110.0
2022-04-26 12:20:00,65.53,65.61,65.5,65.59,30775.0,61.4957,61.5708,61.4675,61.552,30775.0
2022-04-26 12:25:00,65.59,65.7,65.58,65.63,28332.0,61.552,61.6552,61.5426,61.5895,28332.0
2022-04-26 12:30:00,65.62,65.64,65.51,65.53,26088.0,61.5802,61.5989,61.4769,61.4957,26088.0
2022-04-26 12:35:00,65.53,65.59,65.45,65.5,50056.0,61.4957,61.552,61.4206,61.4675,50056.0
2022-04-26 12:40:00,65.5,65.54,65.4,65.48,59738.0,61.4675,61.5051,61.3737,61.4488,59738.0
2022-04-26 12:45:00,65.48,65.52,65.43,65.5,35071.0,61.4488,61.4863,61.4019,61.4675,35071.0
2022-04-26 12:50:00,65.5,65.58,65.49,65.53,21838.0,61.4675,61.5426,61.4582,61.4957,21838.0
2022-04-26 12:55:00,65.53,65.64,65.51,65.62,47508.0,61.4957,61.5989,61.4769,61.5802,47508.0
2022-04-26 13:00:00,65.61,65.62,65.42,65.44,38613.0,61.5708,61.5802,61.3925,61.4112,38613.0
2022-04-26 13:05:00,65.44,65.49,65.43,65.45,27257.0,61.4112,61.4582,61.4019,61.4206,27257.0
2022-04-26 13:10:00,65.45,65.48,65.39,65.39,35136.0,61.4206,61.4488,61.3643,61.3643,35136.0
2022-04-26 13:15:00,65.38,65.4,65.25,65.26,31784.0,61.3549,61.3737,61.2329,61.2423,31784.0
2022-04-26 13:20:00,65.25,65.33,65.22,65.22,28013.0,61.2329,61.308,61.2048,61.2048,28013.0
2022-04-26 13:25:00,65.23,65.24,65.18,65.22,35352.0,61.2142,61.2235,61.1672,61.2048,35352.0
2022-04-26 13:30:00,65.22,65.26,65.15,65.25,41784.0,61.2048,61.2423,61.1391,61.2329,41784.0
2022-04-26 13:35:00,65.24,65.38,65.2,65.36,36488.0,61.2235,61.3549,61.186,61.3362,36488.0
2022-04-26 13:40:00,65.35,65.47,65.35,65.45,50094.0,61.3268,61.4394,61.3268,61.4206,50094.0
2022-04-26 13:45:00,65.45,65.47,65.31,65.35,37702.0,61.4206,61.4394,61.2892,61.3268,37702.0
2022-04-26 13:50:00,65.36,65.36,65.3,65.31,20246.0,61.3362,61.3362,61.2799,61.2892,20246.0
2022-04-26 13:55:00,65.3,65.34,65.22,65.25,41185.0,61.2799,61.3174,61.2048,61.2329,41185.0
2022-04-26 14:00:00,65.24,65.25,65.13,65.16,37756.0,61.2235,61.2329,61.1203,61.1485,37756.0
2022-04-26 14:05:00,65.16,65.21,65.13,65.16,64453.0,61.1485,61.1954,61.1203,61.1485,64453.0
2022-04-26 14:10:00,65.15,65.24,65.14,65.22,49292.0,61.1391,61.2235,61.1297,61.2048,49292.0
2022-04-26 14:15:00,65.23,65.32,65.19,65.23,44414.0,61.2142,61.2986,61.1766,61.2142,44414.0
2022-04-26 14:20:00,65.23,65.32,65.21,65.25,52821.0,61.2142,61.2986,61.1954,61.2329,52821.0
2022-04-26 14:25:00,65.25,65.32,65.24,65.3,29165.0,61.2329,61.2986,61.2235,61.2799,29165.0
2022-04-26 14:30:00,65.3,65.31,65.18,65.25,39945.0,61.2799,61.2892,61.1672,61.2329,39945.0
2022-04-26 14:35:00,65.25,65.37,65.24,65.33,48344.0,61.2329,61.3455,61.2235,61.308,48344.0
2022-04-26 14:40:00,65.33,65.33,65.17,65.17,51805.0,61.308,61.308,61.1579,61.1579,51805.0
2022-04-26 14:45:00,65.17,65.29,65.14,65.25,52130.0,61.1579,61.2705,61.1297,61.2329,52130.0
2022-04-26 14:50:00,65.26,65.35,65.25,65.31,33967.0,61.2423,61.3268,61.2329,61.2892,33967.0
2022-04-26 14:55:00,65.31,65.38,65.27,65.33,50917.0,61.2892,61.3549,61.2517,61.308,50917.0
2022-04-26 15:00:00,65.32,65.38,65.27,65.28,68560.0,61.2986,61.3549,61.2517,61.2611,68560.0
2022-04-26 15:05:00,65.28,65.34,65.21,65.31,52582.0,61.2611,61.3174,61.1954,61.2892,52582.0
2022-04-26 15:10:00,65.31,65.34,65.2,65.22,60607.0,61.2892,61.3174,61.186,61.2048,60607.0
2022-04-26 15:15:00,65.23,65.23,65.13,65.18,60811.0,61.2142,61.2142,61.1203,61.1672,60811.0
2022-04-26 15:20:00,65.18,65.24,65.16,65.22,67362.0,61.1672,61.2235,61.1485,61.2048,67362.0
2022-04-26 15:25:00,65.22,65.23,65.17,65.17,57277.0,61.2048,61.2142,61.1579,61.1579,57277.0
2022-04-26 15:30:00,65.17,65.18,65.03,65.08,118807.0,61.1579,61.1672,61.0265,61.0734,118807.0
2022-04-26 15:35:00,65.08,65.18,64.99,65.18,112595.0,61.0734,61.1672,60.9889,61.1672,112595.0
2022-04-26 15:40:00,65.19,65.22,65.02,65.09,136071.0,61.1766,61.2048,61.0171,61.0828,136071.0
2022-04-26 15:45:00,65.09,65.14,64.99,65.09,202694.0,61.0828,61.1297,60.9889,61.0828,202694.0
2022-04-26 15:50:00,65.09,65.2,65.03,65.12,176802.0,61.0828,61.186,61.0265,61.1109,176802.0
2022-04-26 15:55:00,65.11,65.18,65.06,65.06,250029.0,61.1016,61.1672,61.0546,61.0546,250029.0
2022-04-27 09:30:00,66.33,66.33,65.76,65.87,305326.0,62.2464,62.2464,61.7115,61.8148,305326.0
2022-04-27 09:35:00,65.87,66.18,65.83,66.17,218544.0,61.8148,62.1057,61.7772,62.0963,218544.0
2022-04-27 09:40:00,66.17,66.33,66.0,66.33,138486.0,62.0963,62.2464,61.9368,62.2464,138486.0
2022-04-27 09:45:00,66.31,66.66,66.31,66.63,70891.0,62.2277,62.5561,62.2277,62.528,70891.0
2022-04-27 09:50:00,66.64,66.71,66.5,66.56,145005.0,62.5374,62.603,62.406,62.4623,145005.0
2022-04-27 09:55:00,66.55,66.59,66.46,66.51,74006.0,62.4529,62.4904,62.3684,62.4154,74006.0
2022-04-27 10:00:00,66.51,66.55,66.34,66.42,128406.0,62.4154,62.4529,62.2558,62.3309,128406.0
2022-04-27 10:05:00,66.42,66.5,66.38,66.41,59121.0,62.3309,62.406,62.2934,62.3215,59121.0
2022-04-27 10:10:00,66.41,66.41,66.18,66.18,78538.0,62.3215,62.3215,62.1057,62.1057,78538.0
2022-04-27 10:15:00,66.18,66.22,66.06,66.12,106408.0,62.1057,62.1432,61.9931,62.0494,106408.0
2022-04-27 10:20:00,66.11,66.14,65.96,66.04,116594.0,62.04,62.0681,61.8992,61.9743,116594.0
2022-04-27 10:25:00,66.03,66.11,65.9,65.91,99044.0,61.9649,62.04,61.8429,61.8523,99044.0
2022-04-27 10:30:00,65.9,65.92,65.67,65.74,132609.0,61.8429,61.8617,61.6271,61.6928,132609.0
2022-04-27 10:35:00,65.74,65.97,65.71,65.95,141443.0,61.6928,61.9086,61.6646,61.8898,141443.0
2022-04-27 10:40:00,65.93,66.02,65.87,65.96,55282.0,61.8711,61.9555,61.8148,61.8992,55282.0
2022-04-27 10:45:00,65.94,66.09,65.9,66.09,87302.0,61.8805,62.0212,61.8429,62.0212,87302.0
2022-04-27 10:50:00,66.1,66.16,66.0,66.02,86554.0,62.0306,62.0869,61.9368,61.9555,86554.0
2022-04-27 10:55:00,66.02,66.1,65.97,65.97,74140.0,61.9555,62.0306,61.9086,61.9086,74140.0
2022-04-27 11:00:00,65.98,66.13,65.95,65.99,82063.0,61.918,62.0588,61.8898,61.9274,82063.0
2022-04-27 11:05:00,66.0,66.1,65.95,66.06,69256.0,61.9368,62.0306,61.8898,61.9931,69256.0
2022-04-27 11:10:00,66.06,66.11,65.95,65.97,68092.0,61.9931,62.04,61.8898,61.9086,68092.0
2022-04-27 11:15:00,65.98,66.11,65.95,66.1,73812.0,61.918,62.04,61.8898,62.0306,73812.0
2022-04-27 11:20:00,66.11,66.11,65.97,66.02,58574.0,62.04,62.04,61.9086,61.9555,58574.0
2022-04-27 11:25:00,66.01,66.12,65.99,66.12,76488.0,61.9461,62.0494,61.9274,62.0494,76488.0
2022-04-27 11:30:00,66.12,66.14,65.92,66.0,174466.0,62.0494,62.0681,61.8617,61.9368,174466.0
2022-04-27 11:35:00,66.01,66.06,65.92,65.92,36487.0,61.9461,61.9931,61.8617,61.8617,36487.0
2022-04-27 11:40:00,65.92,66.02,65.89,65.96,38953.0,61.8617,61.9555,61.8335,61.8992,38953.0
2022-04-27 11:45:00,65.96,66.03,65.92,66.02,98135.0,61.8992,61.9649,61.8617,61.9555,98135.0
2022-04-27 11:50:00,66.02,66.04,65.94,65.97,150876.0,61.9555,61.9743,61.8805,61.9086,150876.0
2022-04-27 11:55:00,65.97,66.06,65.96,66.02,46928.0,61.9086,61.9931,61.8992,61.9555,46928.0
2022-04-27 12:00:00,66.03,66.07,65.93,65.98,43234.0,61.9649,62.0024,61.8711,61.918,43234.0
2022-04-27 12:05:00,65.98,66.11,65.98,66.03,42652.0,61.918,62.04,61.918,61.9649,42652.0
2022-04-27 12:10:00,66.03,66.07,66.01,66.03,41348.0,61.9649,62.0024,61.9461,61.9649,41348.0
2022-04-27 12:15:00,66.03,66.06,65.97,66.01,64747.0,61.9649,61.9931,61.9086,61.9461,64747.0
2022-04-27 12:20:00,66.02,66.15,65.99,66.11,53271.0,61.9555,62.0775,61.9274,62.04,53271.0
2022-04-27 12:25:00,66.1,66.13,66.06,66.11,31160.0,62.0306,62.0588,61.9931,62.04,31160.0
2022-04-27 12:30:00,66.11,66.2,66.07,66.09,51845.0,62.04,62.1244,62.0024,62.0212,51845.0
2022-04-27 12:35:00,66.1,66.11,66.01,66.06,40735.0,62.0306,62.04,61.9461,61.9931,40735.0
2022-04-27 12:40:00,66.07,66.21,66.05,66.16,35460.0,62.0024,62.1338,61.9837,62.0869,35460.0
2022-04-27 12:45:00,66.16,66.25,66.11,66.24,55277.0,62.0869,62.1714,62.04,62.162,55277.0
2022-04-27 12:50:00,66.27,66.27,66.12,66.19,74714.0,62.1901,62.1901,62.0494,62.1151,74714.0
2022-04-27 12:55:00,66.19,66.21,66.13,66.19,27575.0,62.1151,62.1338,62.0588,62.1151,27575.0
2022-04-27 13:00:00,66.2,66.28,66.02,66.28,62637.0,62.1244,62.1995,61.9555,62.1995,62637.0
2022-04-27 13:05:00,66.26,66.29,66.09,66.11,24642.0,62.1808,62.2089,62.0212,62.04,24642.0
2022-04-27 13:10:00,66.12,66.17,66.06,66.14,20191.0,62.0494,62.0963,61.9931,62.0681,20191.0
2022-04-27 13:15:00,66.13,66.16,66.06,66.08,56119.0,62.0588,62.0869,61.9931,62.0118,56119.0
2022-04-27 13:20:00,66.08,66.14,66.02,66.08,72350.0,62.0118,62.0681,61.9555,62.0118,72350.0
2022-04-27 13:25:00,66.08,66.18,65.98,66.12,83890.0,62.0118,62.1057,61.918,62.0494,83890.0
2022-04-27 13:30:00,66.12,66.19,66.07,66.12,47440.0,62.0494,62.1151,62.0024,62.0494,47440.0
2022-04-27 13:35:00,66.12,66.2,66.04,66.13,46327.0,62.0494,62.1244,61.9743,62.0588,46327.0
2022-04-27 13:40:00,66.13,66.21,66.07,66.16,42742.0,62.0588,62.1338,62.0024,62.0869,42742.0
2022-04-27 13:45:00,66.16,66.26,66.12,66.26,43687.0,62.0869,62.1808,62.0494,62.1808,43687.0
2022-04-27 13:50:00,66.27,66.38,66.26,66.37,23519.0,62.1901,62.2934,62.1808,62.284,23519.0
2022-04-27 13:55:00,66.37,66.44,66.34,66.44,94733.0,62.284,62.3497,62.2558,62.3497,94733.0
2022-04-27 14:00:00,66.43,66.43,66.31,66.31,199064.0,62.3403,62.3403,62.2277,62.2277,199064.0
2022-04-27 14:05:00,66.31,66.41,66.29,66.37,68904.0,62.2277,62.3215,62.2089,62.284,68904.0
2022-04-27 14:10:00,66.38,66.4,66.33,66.38,39996.0,62.2934,62.3121,62.2464,62.2934,39996.0
2022-04-27 14:15:00,66.36,66.36,66.25,66.28,34072.0,62.2746,62.2746,62.1714,62.1995,34072.0
2022-04-27 14:20:00,66.29,66.35,66.28,66.31,137198.0,62.2089,62.2652,62.1995,62.2277,137198.0
2022-04-27 14:25:00,66.3,66.31,66.24,66.3,48464.0,62.2183,62.2277,62.162,62.2183,48464.0
2022-04-27 14:30:00,66.3,66.38,66.25,66.37,70925.0,62.2183,62.2934,62.1714,62.284,70925.0
2022-04-27 14:35:00,66.36,66.42,66.25,66.42,64051.0,62.2746,62.3309,62.1714,62.3309,64051.0
2022-04-27 14:40:00,66.43,66.57,66.42,66.47,101383.0,62.3403,62.4717,62.3309,62.3778,101383.0
2022-04-27 14:45:00,66.47,66.51,66.41,66.46,81652.0,62.3778,62.4154,62.3215,62.3684,81652.0
2022-04-27 14:50:00,66.46,66.48,66.29,66.35,72518.0,62.3684,62.3872,62.2089,62.2652,72518.0
2022-04-27 14:55:00,66.34,66.39,66.29,66.39,176875.0,62.2558,62.3027,62.2089,62.3027,176875.0
2022-04-27 15:00:00,66.39,66.44,66.33,66.35,174573.0,62.3027,62.3497,62.2464,62.2652,174573.0
2022-04-27 15:05:00,66.35,66.44,66.3,66.4,137924.0,62.2652,62.3497,62.2183,62.3121,137924.0
2022-04-27 15:10:00,66.4,66.44,66.3,66.41,65188.0,62.3121,62.3497,62.2183,62.3215,65188.0
2022-04-27 15:15:00,66.4,66.45,66.29,66.35,74658.0,62.3121,62.3591,62.2089,62.2652,74658.0
2022-04-27 15:20:00,66.34,66.37,66.26,66.32,61101.0,62.2558,62.284,62.1808,62.2371,61101.0
2022-04-27 15:25:00,66.33,66.42,66.32,66.38,53793.0,62.2464,62.3309,62.2371,62.2934,53793.0
2022-04-27 15:30:00,66.37,66.42,66.32,66.36,103704.0,62.284,62.3309,62.2371,62.2746,103704.0
2022-04-27 15:35:00,66.35,66.39,66.26,66.31,80892.0,62.2652,62.3027,62.1808,62.2277,80892.0
2022-04-27 15:40:00,66.32,66.38,66.26,66.34,89965.0,62.2371,62.2934,62.1808,62.2558,89965.0
2022-04-27 15:45:00,66.34,66.44,66.24,66.24,126698.0,62.2558,62.3497,62.162,62.162,126698.0
2022-04-27 15:50:00,66.23,66.24,66.08,66.18,211679.0,62.1526,62.162,62.0118,62.1057,211679.0
2022-04-27 15:55:00,66.19,66.25,66.14,66.18,327668.0,62.1151,62.1714,62.0681,62.1057,327668.0
2022-04-28 09:30:00,65.71,66.18,65.71,66.18,220039.0,61.6646,62.1057,61.6646,62.1057,220039.0
2022-04-28 09:35:00,66.19,66.28,66.01,66.22,132723.0,62.1151,62.1995,61.9461,62.1432,132723.0
2022-04-28 09:40:00,66.2,66.35,66.14,66.25,98846.0,62.1244,62.2652,62.0681,62.1714,98846.0
2022-04-28 09:45:00,66.24,66.38,66.23,66.26,103324.0,62.162,62.2934,62.1526,62.1808,103324.0
2022-04-28 09:50:00,66.26,66.42,66.24,66.26,104323.0,62.1808,62.3309,62.162,62.1808,104323.0
2022-04-28 09:55:00,66.26,66.26,65.93,65.98,60940.0,62.1808,62.1808,61.8711,61.918,60940.0
2022-04-28 10:00:00,65.98,65.98,65.8,65.93,107384.0,61.918,61.918,61.7491,61.8711,107384.0
2022-04-28 10:05:00,65.94,66.02,65.9,65.94,55324.0,61.8805,61.9555,61.8429,61.8805,55324.0
2022-04-28 10:10:00,65.93,65.98,65.81,65.92,88345.0,61.8711,61.918,61.7585,61.8617,88345.0
2022-04-28 10:15:00,65.92,65.98,65.87,65.92,64481.0,61.8617,61.918,61.8148,61.8617,64481.0
2022-04-28 10:20:00,65.93,66.03,65.89,65.92,72744.0,61.8711,61.9649,61.8335,61.8617,72744.0
2022-04-28 10:25:00,65.93,65.95,65.67,65.71,161590.0,61.8711,61.8898,61.6271,61.6646,161590.0
2022-04-28 10:30:00,65.71,65.74,65.49,65.54,129641.0,61.6646,61.6928,61.4582,61.5051,129641.0
2022-04-28 10:35:00,65.55,65.62,65.51,65.58,90036.0,61.5145,61.5802,61.4769,61.5426,90036.0
2022-04-28 10:40:00,65.58,65.75,65.54,65.7,143334.0,61.5426,61.7022,61.5051,61.6552,143334.0
2022-04-28 10:45:00,65.7,65.71,65.55,65.58,98086.0,61.6552,61.6646,61.5145,61.5426,98086.0
2022-04-28 10:50:00,65.58,65.59,65.46,65.5,81245.0,61.5426,61.552,61.43,61.4675,81245.0
2022-04-28 10:55:00,65.52,65.69,65.51,65.67,116073.0,61.4863,61.6458,61.4769,61.6271,116073.0
2022-04-28 11:00:00,65.68,65.69,65.57,65.67,100813.0,61.6365,61.6458,61.5332,61.6271,100813.0
2022-04-28 11:05:00,65.67,65.89,65.66,65.79,83475.0,61.6271,61.8335,61.6177,61.7397,83475.0
2022-04-28 11:10:00,65.79,65.82,65.75,65.79,97476.0,61.7397,61.7678,61.7022,61.7397,97476.0
2022-04-28 11:15:00,65.8,65.85,65.7,65.79,56360.0,61.7491,61.796,61.6552,61.7397,56360.0
2022-04-28 11:20:00,65.78,65.82,65.73,65.75,50374.0,61.7303,61.7678,61.6834,61.7022,50374.0
2022-04-28 11:25:00,65.75,65.79,65.64,65.68,61037.0,61.7022,61.7397,61.5989,61.6365,61037.0
2022-04-28 11:30:00,65.69,65.95,65.65,65.9,188254.0,61.6458,61.8898,61.6083,61.8429,188254.0
2022-04-28 11:35:00,65.9,65.95,65.82,65.91,128901.0,61.8429,61.8898,61.7678,61.8523,128901.0
2022-04-28 11:40:00,65.92,65.93,65.73,65.75,27113.0,61.8617,61.8711,61.6834,61.7022,27113.0
2022-04-28 11:45:00,65.78,65.89,65.78,65.89,162776.0,61.7303,61.8335,61.7303,61.8335,162776.0
2022-04-28 11:50:00,65.9,66.04,65.87,66.0,152246.0,61.8429,61.9743,61.8148,61.9368,152246.0
2022-04-28 11:55:00,66.0,66.12,65.97,66.1,37269.0,61.9368,62.0494,61.9086,62.0306,37269.0
2022-04-28 12:00:00,66.1,66.1,65.97,66.07,41757.0,62.0306,62.0306,61.9086,62.0024,41757.0
2022-04-28 12:05:00,66.07,66.08,65.96,66.06,37906.0,62.0024,62.0118,61.8992,61.9931,37906.0
2022-04-28 12:10:00,66.06,66.16,66.04,66.16,38596.0,61.9931,62.0869,61.9743,62.0869,38596.0
2022-04-28 12:15:00,66.17,66.2,66.11,66.17,29002.0,62.0963,62.1244,62.04,62.0963,29002.0
2022-04-28 12:20:00,66.16,66.25,66.15,66.22,36167.0,62.0869,62.1714,62.0775,62.1432,36167.0
2022-04-28 12:25:00,66.23,66.36,66.23,66.36,34215.0,62.1526,62.2746,62.1526,62.2746,34215.0
2022-04-28 12:30:00,66.37,66.48,66.34,66.44,44451.0,62.284,62.3872,62.2558,62.3497,44451.0
2022-04-28 12:35:00,66.44,66.46,66.33,66.34,38586.0,62.3497,62.3684,62.2464,62.2558,38586.0
2022-04-28 12:40:00,66.35,66.46,66.35,66.46,32385.0,62.2652,62.3684,62.2652,62.3684,32385.0
2022-04-28 12:45:00,66.46,66.53,66.39,66.46,42780.0,62.3684,62.4341,62.3027,62.3684,42780.0
2022-04-28 12:50:00,66.45,66.46,66.33,66.44,32963.0,62.3591,62.3684,62.2464,62.3497,32963.0
2022-04-28 12:55:00,66.44,66.44,66.37,66.43,25802.0,62.3497,62.3497,62.284,62.3403,25802.0
2022-04-28 13:00:00,66.43,66.49,66.4,66.46,25411.0,62.3403,62.3966,62.3121,62.3684,25411.0
2022-04-28 13:05:00,66.46,66.56,66.42,66.55,29942.0,62.3684,62.4623,62.3309,62.4529,29942.0
2022-04-28 13:10:00,66.55,66.66,66.55,66.62,22083.0,62.4529,62.5561,62.4529,62.5186,22083.0
2022-04-28 13:15:00,66.62,66.65,66.55,66.62,32948.0,62.5186,62.5467,62.4529,62.5186,32948.0
2022-04-28 13:20:00,66.61,66.61,66.45,66.55,23076.0,62.5092,62.5092,62.3591,62.4529,23076.0
2022-04-28 13:25:00,66.55,66.59,66.53,66.57,21251.0,62.4529,62.4904,62.4341,62.4717,21251.0
2022-04-28 13:30:00,66.56,66.61,66.51,66.59,54830.0,62.4623,62.5092,62.4154,62.4904,54830.0
2022-04-28 13:35:00,66.59,66.67,66.56,66.66,34339.0,62.4904,62.5655,62.4623,62.5561,34339.0
2022-04-28 13:40:00,66.67,66.68,66.55,66.66,35330.0,62.5655,62.5749,62.4529,62.5561,35330.0
2022-04-28 13:45:00,66.66,66.76,66.65,66.71,14107.0,62.5561,62.65,62.5467,62.603,14107.0
2022-04-28 13:50:00,66.7,66.71,66.58,66.58,38991.0,62.5937,62.603,62.4811,62.4811,38991.0
2022-04-28 13:55:00,66.57,66.6,66.53,66.58,20653.0,62.4717,62.4998,62.4341,62.4811,20653.0
2022-04-28 14:00:00,66.57,66.67,66.54,66.58,44896.0,62.4717,62.5655,62.4435,62.4811,44896.0
2022-04-28 14:05:00,66.59,66.67,66.54,66.65,43161.0,62.4904,62.5655,62.4435,62.5467,43161.0
2022-04-28 14:10:00,66.64,66.7,66.56,66.59,43597.0,62.5374,62.5937,62.4623,62.4904,43597.0
2022-04-28 14:15:00,66.59,66.64,66.53,66.61,45153.0,62.4904,62.5374,62.4341,62.5092,45153.0
2022-04-28 14:20:00,66.61,66.72,66.61,66.72,47427.0,62.5092,62.6124,62.5092,62.6124,47427.0
2022-04-28 14:25:00,66.72,66.76,66.62,66.69,59384.0,62.6124,62.65,62.5186,62.5843,59384.0
2022-04-28 14:30:00,66.7,66.79,66.7,66.71,28639.0,62.5937,62.6781,62.5937,62.603,28639.0
2022-04-28 14:35:00,66.71,66.81,66.71,66.77,36779.0,62.603,62.6969,62.603,62.6594,36779.0
2022-04-28 14:40:00,66.78,66.85,66.77,66.84,33155.0,62.6687,62.7344,62.6594,62.725,33155.0
2022-04-28 14:45:00,66.84,66.84,66.76,66.8,29330.0,62.725,62.725,62.65,62.6875,29330.0
2022-04-28 14:50:00,66.81,66.87,66.74,66.76,34991.0,62.6969,62.7532,62.6312,62.65,34991.0
2022-04-28 14:55:00,66.76,66.8,66.75,66.78,33532.0,62.65,62.6875,62.6406,62.6687,33532.0
2022-04-28 15:00:00,66.78,66.86,66.72,66.81,87022.0,62.6687,62.7438,62.6124,62.6969,87022.0
2022-04-28 15:05:00,66.81,66.91,66.8,66.91,67064.0,62.6969,62.7907,62.6875,62.7907,67064.0
2022-04-28 15:10:00,66.9,66.9,66.83,66.9,81755.0,62.7814,62.7814,62.7157,62.7814,81755.0
2022-04-28 15:15:00,66.9,67.01,66.87,66.94,82485.0,62.7814,62.8846,62.7532,62.8189,82485.0
2022-04-28 15:20:00,66.95,67.05,66.91,67.04,95979.0,62.8283,62.9221,62.7907,62.9127,95979.0
2022-04-28 15:25:00,67.03,67.07,66.95,67.03,116808.0,62.9033,62.9409,62.8283,62.9033,116808.0
2022-04-28 15:30:00,67.03,67.07,66.98,67.01,119170.0,62.9033,62.9409,62.8564,62.8846,119170.0
2022-04-28 15:35:00,67.01,67.09,66.98,67.02,97851.0,62.8846,62.9597,62.8564,62.894,97851.0
2022-04-28 15:40:00,67.02,67.12,66.93,66.97,206900.0,62.894,62.9878,62.8095,62.847,206900.0
2022-04-28 15:45:00,66.97,67.11,66.96,67.08,213663.0,62.847,62.9784,62.8377,62.9503,213663.0
2022-04-28 15:50:00,67.07,67.22,67.01,67.12,479659.0,62.9409,63.0817,62.8846,62.9878,479659.0
2022-04-28 15:55:00,67.11,67.22,67.0,67.19,707916.0,62.9784,63.0817,62.8752,63.0535,707916.0
2022-04-29 09:30:00,66.23,66.8,66.13,66.69,301275.0,62.1526,62.6875,62.0588,62.5843,301275.0
2022-04-29 09:35:00,66.68,67.02,66.61,66.97,201258.0,62.5749,62.894,62.5092,62.847,201258.0
2022-04-29 09:40:00,66.98,67.18,66.84,67.15,150060.0,62.8564,63.0441,62.725,63.016,150060.0
2022-04-29 09:45:00,67.16,67.33,67.16,67.22,134382.0,63.0253,63.1849,63.0253,63.0817,134382.0
2022-04-29 09:50:00,67.24,67.41,67.18,67.33,139074.0,63.1004,63.26,63.0441,63.1849,139074.0
2022-04-29 09:55:00,67.32,67.7,67.32,67.7,128306.0,63.1755,63.5321,63.1755,63.5321,128306.0
2022-04-29 10:00:00,67.71,67.75,67.45,67.54,167862.0,63.5415,63.579,63.2975,63.382,167862.0
2022-04-29 10:05:00,67.53,67.73,67.52,67.56,164938.0,63.3726,63.5603,63.3632,63.4007,164938.0
2022-04-29 10:10:00,67.56,67.8,67.54,67.64,109217.0,63.4007,63.6259,63.382,63.4758,109217.0
2022-04-29 10:15:00,67.63,67.72,67.42,67.46,94250.0,63.4664,63.5509,63.2693,63.3069,94250.0
2022-04-29 10:20:00,67.47,67.54,67.41,67.41,112468.0,63.3163,63.382,63.26,63.26,112468.0
2022-04-29 10:25:00,67.41,67.5,67.24,67.31,92401.0,63.26,63.3444,63.1004,63.1661,92401.0
2022-04-29 10:30:00,67.31,67.31,66.99,67.02,93650.0,63.1661,63.1661,62.8658,62.894,93650.0
2022-04-29 10:35:00,67.01,67.22,67.0,67.18,98008.0,62.8846,63.0817,62.8752,63.0441,98008.0
2022-04-29 10:40:00,67.18,67.3,67.16,67.27,85292.0,63.0441,63.1567,63.0253,63.1286,85292.0
2022-04-29 10:45:00,67.28,67.42,67.21,67.23,133531.0,63.138,63.2693,63.0723,63.091,133531.0
2022-04-29 10:50:00,67.23,67.24,67.05,67.18,91166.0,63.091,63.1004,62.9221,63.0441,91166.0
2022-04-29 10:55:00,67.18,67.29,67.17,67.26,89641.0,63.0441,63.1473,63.0347,63.1192,89641.0
2022-04-29 11:00:00,67.26,67.28,67.04,67.14,91902.0,63.1192,63.138,62.9127,63.0066,91902.0
2022-04-29 11:05:00,67.14,67.42,67.13,67.37,99050.0,63.0066,63.2693,62.9972,63.2224,99050.0
2022-04-29 11:10:00,67.39,67.49,67.28,67.44,307597.0,63.2412,63.335,63.138,63.2881,307597.0
2022-04-29 11:15:00,67.43,67.63,67.38,67.61,230988.0,63.2787,63.4664,63.2318,63.4476,230988.0
2022-04-29 11:20:00,67.59,67.6,67.44,67.47,172852.0,63.4289,63.4383,63.2881,63.3163,172852.0
2022-04-29 11:25:00,67.47,67.5,67.22,67.33,210968.0,63.3163,63.3444,63.0817,63.1849,210968.0
2022-04-29 11:30:00,67.32,67.53,67.26,67.44,213401.0,63.1755,63.3726,63.1192,63.2881,213401.0
2022-04-29 11:35:00,67.43,67.68,67.42,67.61,85664.0,63.2787,63.5133,63.2693,63.4476,85664.0
2022-04-29 11:40:00,67.6,67.7,67.55,67.69,46176.0,63.4383,63.5321,63.3913,63.5227,46176.0
2022-04-29 11:45:00,67.7,67.78,67.53,67.53,170824.0,63.5321,63.6072,63.3726,63.3726,170824.0
2022-04-29 11:50:00,67.53,67.7,67.53,67.7,60084.0,63.3726,63.5321,63.3726,63.5321,60084.0
2022-04-29 11:55:00,67.7,67.72,67.59,67.66,51737.0,63.5321,63.5509,63.4289,63.4946,51737.0
2022-04-29 12:00:00,67.66,67.68,67.51,67.53,90991.0,63.4946,63.5133,63.3538,63.3726,90991.0
2022-04-29 12:05:00,67.53,67.6,67.53,67.55,59410.0,63.3726,63.4383,63.3726,63.3913,59410.0
2022-04-29 12:10:00,67.55,67.6,67.45,67.58,48272.0,63.3913,63.4383,63.2975,63.4195,48272.0
2022-04-29 12:15:00,67.56,67.61,67.54,67.56,36973.0,63.4007,63.4476,63.382,63.4007,36973.0
2022-04-29 12:20:00,67.55,67.62,67.44,67.61,58472.0,63.3913,63.457,63.2881,63.4476,58472.0
2022-04-29 12:25:00,67.63,67.66,67.46,67.48,25513.0,63.4664,63.4946,63.3069,63.3256,25513.0
2022-04-29 12:30:00,67.47,67.57,67.44,67.56,41295.0,63.3163,63.4101,63.2881,63.4007,41295.0
2022-04-29 12:35:00,67.56,67.59,67.43,67.44,38537.0,63.4007,63.4289,63.2787,63.2881,38537.0
2022-04-29 12:40:00,67.43,67.45,67.25,67.26,31957.0,63.2787,63.2975,63.1098,63.1192,31957.0
2022-04-29 12:45:00,67.25,67.32,67.21,67.23,36083.0,63.1098,63.1755,63.0723,63.091,36083.0
2022-04-29 12:50:00,67.23,67.25,67.1,67.12,50007.0,63.091,63.1098,62.969,62.9878,50007.0
2022-04-29 12:55:00,67.12,67.25,67.11,67.19,40338.0,62.9878,63.1098,62.9784,63.0535,40338.0
2022-04-29 13:00:00,67.19,67.4,67.19,67.31,64506.0,63.0535,63.2506,63.0535,63.1661,64506.0
2022-04-29 13:05:00,67.32,67.32,67.18,67.24,28516.0,63.1755,63.1755,63.0441,63.1004,28516.0
2022-04-29 13:10:00,67.23,67.34,67.23,67.34,31825.0,63.091,63.1943,63.091,63.1943,31825.0
2022-04-29 13:15:00,67.36,67.37,67.19,67.25,58573.0,63.213,63.2224,63.0535,63.1098,58573.0
2022-04-29 13:20:00,67.25,67.38,67.24,67.37,47851.0,63.1098,63.2318,63.1004,63.2224,47851.0
2022-04-29 13:25:00,67.38,67.4,67.23,67.23,25125.0,63.2318,63.2506,63.091,63.091,25125.0
2022-04-29 13:30:00,67.23,67.33,67.22,67.22,37493.0,63.091,63.1849,63.0817,63.0817,37493.0
2022-04-29 13:35:00,67.23,67.46,67.22,67.36,51776.0,63.091,63.3069,63.0817,63.213,51776.0
2022-04-29 13:40:00,67.33,67.33,67.21,67.24,29179.0,63.1849,63.1849,63.0723,63.1004,29179.0
2022-04-29 13:45:00,67.24,67.28,67.2,67.22,35758.0,63.1004,63.138,63.0629,63.0817,35758.0
2022-04-29 13:50:00,67.22,67.28,67.21,67.24,49176.0,63.0817,63.138,63.0723,63.1004,49176.0
2022-04-29 13:55:00,67.23,67.28,67.17,67.25,56994.0,63.091,63.138,63.0347,63.1098,56994.0
2022-04-29 14:00:00,67.23,67.23,67.06,67.11,48989.0,63.091,63.091,62.9315,62.9784,48989.0
2022-04-29 14:05:00,67.11,67.11,66.99,67.0,69705.0,62.9784,62.9784,62.8658,62.8752,69705.0
2022-04-29 14:10:00,66.99,67.03,66.91,66.95,68688.0,62.8658,62.9033,62.7907,62.8283,68688.0
2022-04-29 14:15:00,66.95,67.11,66.95,67.0,49218.0,62.8283,62.9784,62.8283,62.8752,49218.0
2022-04-29 14:20:00,67.0,67.07,66.99,67.03,70889.0,62.8752,62.9409,62.8658,62.9033,70889.0
2022-04-29 14:25:00,67.03,67.07,66.94,66.95,43065.0,62.9033,62.9409,62.8189,62.8283,43065.0
2022-04-29 14:30:00,66.95,66.99,66.85,66.92,64556.0,62.8283,62.8658,62.7344,62.8001,64556.0
2022-04-29 14:35:00,66.91,66.94,66.81,66.84,47377.0,62.7907,62.8189,62.6969,62.725,47377.0
2022-04-29 14:40:00,66.83,66.93,66.83,66.92,50915.0,62.7157,62.8095,62.7157,62.8001,50915.0
2022-04-29 14:45:00,66.92,66.95,66.76,66.77,67860.0,62.8001,62.8283,62.65,62.6594,67860.0
2022-04-29 14:50:00,66.78,66.8,66.74,66.75,64576.0,62.6687,62.6875,62.6312,62.6406,64576.0
2022-04-29 14:55:00,66.76,66.9,66.71,66.88,72320.0,62.65,62.7814,62.603,62.7626,72320.0
2022-04-29 15:00:00,66.87,66.91,66.79,66.9,60249.0,62.7532,62.7907,62.6781,62.7814,60249.0
2022-04-29 15:05:00,66.89,66.9,66.74,66.78,58952.0,62.772,62.7814,62.6312,62.6687,58952.0
2022-04-29 15:10:00,66.78,66.81,66.7,66.76,49205.0,62.6687,62.6969,62.5937,62.65,49205.0
2022-04-29 15:15:00,66.76,66.89,66.74,66.87,59733.0,62.65,62.772,62.6312,62.7532,59733.0
2022-04-29 15:20:00,66.87,66.88,66.79,66.81,36213.0,62.7532,62.7626,62.6781,62.6969,36213.0
2022-04-29 15:25:00,66.81,66.85,66.7,66.7,40342.0,62.6969,62.7344,62.5937,62.5937,40342.0
2022-04-29 15:30:00,66.68,66.85,66.67,66.81,83028.0,62.5749,62.7344,62.5655,62.6969,83028.0
2022-04-29 15:35:00,66.8,66.9,66.72,66.85,80804.0,62.6875,62.7814,62.6124,62.7344,80804.0
2022-04-29 15:40:00,66.85,66.91,66.8,66.81,98176.0,62.7344,62.7907,62.6875,62.6969,98176.0
2022-04-29 15:45:00,66.81,66.82,66.67,66.71,111635.0,62.6969,62.7063,62.5655,62.603,111635.0
2022-04-29 15:50:00,66.7,66.71,66.3,66.44,329303.0,62.5937,62.603,62.2183,62.3497,329303.0
2022-04-29 15:55:00,66.44,66.54,66.37,66.37,595635.0,62.3497,62.4435,62.284,62.284,595635.0
2022-05-02 09:30:00,65.96,66.31,65.9,66.03,136801.0,61.8992,62.2277,61.8429,61.9649,136801.0
2022-05-02 09:35:00,66.04,66.05,65.8,65.9,69862.0,61.9743,61.9837,61.7491,61.8429,69862.0
2022-05-02 09:40:00,65.92,66.01,65.69,65.82,145243.0,61.8617,61.9461,61.6458,61.7678,145243.0
2022-05-02 09:45:00,65.8,65.89,65.69,65.73,72264.0,61.7491,61.8335,61.6458,61.6834,72264.0
2022-05-02 09:50:00,65.73,65.9,65.68,65.9,41013.0,61.6834,61.8429,61.6365,61.8429,41013.0
2022-05-02 09:55:00,65.9,66.23,65.83,65.97,94710.0,61.8429,62.1526,61.7772,61.9086,94710.0
2022-05-02 10:00:00,65.96,66.29,65.89,66.29,96782.0,61.8992,62.2089,61.8335,62.2089,96782.0
2022-05-02 10:05:00,66.28,66.33,65.92,65.95,53011.0,62.1995,62.2464,61.8617,61.8898,53011.0
2022-05-02 10:10:00,65.95,66.06,65.88,65.98,46623.0,61.8898,61.9931,61.8241,61.918,46623.0
2022-05-02 10:15:00,65.98,66.17,65.9,66.15,45259.0,61.918,62.0963,61.8429,62.0775,45259.0
2022-05-02 10:20:00,66.14,66.32,66.11,66.24,50462.0,62.0681,62.2371,62.04,62.162,50462.0
2022-05-02 10:25:00,66.24,66.35,66.2,66.31,74353.0,62.162,62.2652,62.1244,62.2277,74353.0
2022-05-02 10:30:00,66.31,66.47,66.31,66.42,47424.0,62.2277,62.3778,62.2277,62.3309,47424.0
2022-05-02 10:35:00,66.42,66.43,66.29,66.4,63098.0,62.3309,62.3403,62.2089,62.3121,63098.0
2022-05-02 10:40:00,66.41,66.52,66.34,66.38,54212.0,62.3215,62.4247,62.2558,62.2934,54212.0
2022-05-02 10:45:00,66.34,66.41,66.22,66.24,50681.0,62.2558,62.3215,62.1432,62.162,50681.0
2022-05-02 10:50:00,66.24,66.29,66.18,66.27,68284.0,62.162,62.2089,62.1057,62.1901,68284.0
2022-05-02 10:55:00,66.23,66.28,66.09,66.14,51659.0,62.1526,62.1995,62.0212,62.0681,51659.0
2022-05-02 11:00:00,66.15,66.19,66.03,66.03,61486.0,62.0775,62.1151,61.9649,61.9649,61486.0
2022-05-02 11:05:00,66.03,66.14,66.0,66.14,85347.0,61.9649,62.0681,61.9368,62.0681,85347.0
2022-05-02 11:10:00,66.15,66.15,66.06,66.14,47439.0,62.0775,62.0775,61.9931,62.0681,47439.0
2022-05-02 11:15:00,66.13,66.24,66.01,66.03,58970.0,62.0588,62.162,61.9461,61.9649,58970.0
2022-05-02 11:20:00,66.01,66.13,65.98,66.08,41741.0,61.9461,62.0588,61.918,62.0118,41741.0
2022-05-02 11:25:00,66.08,66.13,66.0,66.09,53724.0,62.0118,62.0588,61.9368,62.0212,53724.0
2022-05-02 11:30:00,66.09,66.2,65.99,66.18,60719.0,62.0212,62.1244,61.9274,62.1057,60719.0
2022-05-02 11:35:00,66.18,66.28,66.08,66.11,47514.0,62.1057,62.1995,62.0118,62.04,47514.0
2022-05-02 11:40:00,66.1,66.15,66.01,66.06,31474.0,62.0306,62.0775,61.9461,61.9931,31474.0
2022-05-02 11:45:00,66.06,66.11,66.03,66.05,19939.0,61.9931,62.04,61.9649,61.9837,19939.0
2022-05-02 11:50:00,66.05,66.21,66.03,66.19,45204.0,61.9837,62.1338,61.9649,62.1151,45204.0
2022-05-02 11:55:00,66.18,66.27,66.17,66.21,52716.0,62.1057,62.1901,62.0963,62.1338,52716.0
2022-05-02 12:00:00,66.22,66.31,66.06,66.06,49428.0,62.1432,62.2277,61.9931,61.9931,49428.0
2022-05-02 12:05:00,66.05,66.13,66.04,66.08,26231.0,61.9837,62.0588,61.9743,62.0118,26231.0
2022-05-02 12:10:00,66.08,66.18,66.08,66.16,42966.0,62.0118,62.1057,62.0118,62.0869,42966.0
2022-05-02 12:15:00,66.15,66.31,66.1,66.29,37547.0,62.0775,62.2277,62.0306,62.2089,37547.0
2022-05-02 12:20:00,66.28,66.38,66.22,66.22,44139.0,62.1995,62.2934,62.1432,62.1432,44139.0
2022-05-02 12:25:00,66.23,66.24,66.13,66.23,25557.0,62.1526,62.162,62.0588,62.1526,25557.0
2022-05-02 12:30:00,66.22,66.25,66.16,66.21,19506.0,62.1432,62.1714,62.0869,62.1338,19506.0
2022-05-02 12:35:00,66.24,66.27,66.16,66.17,45719.0,62.162,62.1901,62.0869,62.0963,45719.0
2022-05-02 12:40:00,66.17,66.21,66.01,66.05,38931.0,62.0963,62.1338,61.9461,61.9837,38931.0
2022-05-02 12:45:00,66.04,66.08,65.99,65.99,21591.0,61.9743,62.0118,61.9274,61.9274,21591.0
2022-05-02 12:50:00,65.98,66.03,65.93,65.95,23514.0,61.918,61.9649,61.8711,61.8898,23514.0
2022-05-02 12:55:00,65.95,66.01,65.86,65.9,31727.0,61.8898,61.9461,61.8054,61.8429,31727.0
2022-05-02 13:00:00,65.9,65.91,65.82,65.88,32600.0,61.8429,61.8523,61.7678,61.8241,32600.0
2022-05-02 13:05:00,65.89,66.03,65.86,65.96,70968.0,61.8335,61.9649,61.8054,61.8992,70968.0
2022-05-02 13:10:00,65.95,66.09,65.93,66.05,31141.0,61.8898,62.0212,61.8711,61.9837,31141.0
2022-05-02 13:15:00,66.06,66.11,66.0,66.11,26556.0,61.9931,62.04,61.9368,62.04,26556.0
2022-05-02 13:20:00,66.13,66.14,66.0,66.0,22834.0,62.0588,62.0681,61.9368,61.9368,22834.0
2022-05-02 13:25:00,66.01,66.07,65.97,66.05,31747.0,61.9461,62.0024,61.9086,61.9837,31747.0
2022-05-02 13:30:00,66.05,66.1,65.96,65.96,59865.0,61.9837,62.0306,61.8992,61.8992,59865.0
2022-05-02 13:35:00,65.96,65.99,65.91,65.94,34851.0,61.8992,61.9274,61.8523,61.8805,34851.0
2022-05-02 13:40:00,65.95,65.99,65.81,65.83,28387.0,61.8898,61.9274,61.7585,61.7772,28387.0
2022-05-02 13:45:00,65.84,65.87,65.77,65.78,36009.0,61.7866,61.8148,61.7209,61.7303,36009.0
2022-05-02 13:50:00,65.78,65.87,65.77,65.79,24020.0,61.7303,61.8148,61.7209,61.7397,24020.0
2022-05-02 13:55:00,65.8,65.86,65.77,65.84,34909.0,61.7491,61.8054,61.7209,61.7866,34909.0
2022-05-02 14:00:00,65.84,65.94,65.76,65.94,57838.0,61.7866,61.8805,61.7115,61.8805,57838.0
2022-05-02 14:05:00,65.94,65.98,65.85,65.86,21974.0,61.8805,61.918,61.796,61.8054,21974.0
2022-05-02 14:10:00,65.86,65.86,65.67,65.68,21228.0,61.8054,61.8054,61.6271,61.6365,21228.0
2022-05-02 14:15:00,65.68,65.74,65.66,65.69,30917.0,61.6365,61.6928,61.6177,61.6458,30917.0
2022-05-02 14:20:00,65.69,65.75,65.66,65.69,41991.0,61.6458,61.7022,61.6177,61.6458,41991.0
2022-05-02 14:25:00,65.68,65.78,65.66,65.75,23547.0,61.6365,61.7303,61.6177,61.7022,23547.0
2022-05-02 14:30:00,65.74,65.82,65.72,65.8,47845.0,61.6928,61.7678,61.674,61.7491,47845.0
2022-05-02 14:35:00,65.79,65.83,65.72,65.79,45616.0,61.7397,61.7772,61.674,61.7397,45616.0
2022-05-02 14:40:00,65.79,65.8,65.62,65.66,33389.0,61.7397,61.7491,61.5802,61.6177,33389.0
2022-05-02 14:45:00,65.67,65.84,65.67,65.77,27325.0,61.6271,61.7866,61.6271,61.7209,27325.0
2022-05-02 14:50:00,65.78,65.9,65.71,65.84,40325.0,61.7303,61.8429,61.6646,61.7866,40325.0
2022-05-02 14:55:00,65.84,65.88,65.71,65.76,29808.0,61.7866,61.8241,61.6646,61.7115,29808.0
2022-05-02 15:00:00,65.75,65.91,65.75,65.88,50182.0,61.7022,61.8523,61.7022,61.8241,50182.0
2022-05-02 15:05:00,65.88,66.07,65.87,66.01,60438.0,61.8241,62.0024,61.8148,61.9461,60438.0
2022-05-02 15:10:00,66.03,66.24,66.03,66.23,59555.0,61.9649,62.162,61.9649,62.1526,59555.0
2022-05-02 15:15:00,66.23,66.28,66.16,66.26,53953.0,62.1526,62.1995,62.0869,62.1808,53953.0
2022-05-02 15:20:00,66.26,66.41,66.26,66.4,49842.0,62.1808,62.3215,62.1808,62.3121,49842.0
2022-05-02 15:25:00,66.39,66.46,66.35,66.39,66342.0,62.3027,62.3684,62.2652,62.3027,66342.0
2022-05-02 15:30:00,66.39,66.51,66.35,66.43,123199.0,62.3027,62.4154,62.2652,62.3403,123199.0
2022-05-02 15:35:00,66.44,66.5,66.38,66.41,94379.0,62.3497,62.406,62.2934,62.3215,94379.0
2022-05-02 15:40:00,66.41,66.48,66.28,66.28,77507.0,62.3215,62.3872,62.1995,62.1995,77507.0
2022-05-02 15:45:00,66.27,66.42,66.26,66.41,112593.0,62.1901,62.3309,62.1808,62.3215,112593.0
2022-05-02 15:50:00,66.4,66.45,66.34,66.41,194375.0,62.3121,62.3591,62.2558,62.3215,194375.0
2022-05-02 15:55:00,66.4,66.44,66.36,66.42,275674.0,62.3121,62.3497,62.2746,62.3309,275674.0
2022-05-03 09:30:00,66.57,66.79,66.49,66.73,220919.0,62.4717,62.6781,62.3966,62.6218,220919.0
2022-05-03 09:35:00,66.73,66.81,66.6,66.69,92362.0,62.6218,62.6969,62.4998,62.5843,92362.0
2022-05-03 09:40:00,66.69,66.79,66.57,66.6,157082.0,62.5843,62.6781,62.4717,62.4998,157082.0
2022-05-03 09:45:00,66.59,66.77,66.54,66.73,105611.0,62.4904,62.6594,62.4435,62.6218,105611.0
2022-05-03 09:50:00,66.73,66.78,66.6,66.76,71792.0,62.6218,62.6687,62.4998,62.65,71792.0
2022-05-03 09:55:00,66.77,66.85,66.65,66.82,64320.0,62.6594,62.7344,62.5467,62.7063,64320.0
2022-05-03 10:00:00,66.83,66.91,66.67,66.7,92565.0,62.7157,62.7907,62.5655,62.5937,92565.0
2022-05-03 10:05:00,66.72,66.78,66.67,66.68,71029.0,62.6124,62.6687,62.5655,62.5749,71029.0
2022-05-03 10:10:00,66.67,66.91,66.66,66.88,48917.0,62.5655,62.7907,62.5561,62.7626,48917.0
2022-05-03 10:15:00,66.87,67.01,66.83,67.01,80378.0,62.7532,62.8846,62.7157,62.8846,80378.0
2022-05-03 10:20:00,67.0,67.06,66.9,66.92,69863.0,62.8752,62.9315,62.7814,62.8001,69863.0
2022-05-03 10:25:00,66.93,67.14,66.93,67.12,64140.0,62.8095,63.0066,62.8095,62.9878,64140.0
2022-05-03 10:30:00,67.12,67.27,67.05,67.14,230968.0,62.9878,63.1286,62.9221,63.0066,230968.0
2022-05-03 10:35:00,67.12,67.13,66.95,66.99,62624.0,62.9878,62.9972,62.8283,62.8658,62624.0
2022-05-03 10:40:00,67.0,67.0,66.91,66.95,48164.0,62.8752,62.8752,62.7907,62.8283,48164.0
2022-05-03 10:45:00,66.92,66.94,66.77,66.8,41006.0,62.8001,62.8189,62.6594,62.6875,41006.0
2022-05-03 10:50:00,66.79,66.95,66.79,66.9,59311.0,62.6781,62.8283,62.6781,62.7814,59311.0
2022-05-03 10:55:00,66.9,67.02,66.89,66.98,102952.0,62.7814,62.894,62.772,62.8564,102952.0
2022-05-03 11:00:00,66.99,67.05,66.96,67.02,72906.0,62.8658,62.9221,62.8377,62.894,72906.0
2022-05-03 11:05:00,67.03,67.16,67.03,67.09,80109.0,62.9033,63.0253,62.9033,62.9597,80109.0
2022-05-03 11:10:00,67.1,67.12,67.02,67.06,54258.0,62.969,62.9878,62.894,62.9315,54258.0
2022-05-03 11:15:00,67.06,67.1,67.0,67.06,92097.0,62.9315,62.969,62.8752,62.9315,92097.0
2022-05-03 11:20:00,67.07,67.21,67.07,67.15,115341.0,62.9409,63.0723,62.9409,63.016,115341.0
2022-05-03 11:25:00,67.16,67.22,67.02,67.02,102861.0,63.0253,63.0817,62.894,62.894,102861.0
2022-05-03 11:30:00,67.03,67.1,67.01,67.1,164864.0,62.9033,62.969,62.8846,62.969,164864.0
2022-05-03 11:35:00,67.1,67.11,66.91,66.92,26520.0,62.969,62.9784,62.7907,62.8001,26520.0
2022-05-03 11:40:00,66.92,66.99,66.92,66.96,24805.0,62.8001,62.8658,62.8001,62.8377,24805.0
2022-05-03 11:45:00,66.96,67.14,66.91,67.14,85165.0,62.8377,63.0066,62.7907,63.0066,85165.0
2022-05-03 11:50:00,67.15,67.15,67.08,67.13,23905.0,63.016,63.016,62.9503,62.9972,23905.0
2022-05-03 11:55:00,67.13,67.14,67.05,67.08,23009.0,62.9972,63.0066,62.9221,62.9503,23009.0
2022-05-03 12:00:00,67.07,67.13,67.03,67.05,18575.0,62.9409,62.9972,62.9033,62.9221,18575.0
2022-05-03 12:05:00,67.04,67.04,66.77,66.82,34733.0,62.9127,62.9127,62.6594,62.7063,34733.0
2022-05-03 12:10:00,66.82,66.89,66.8,66.84,15830.0,62.7063,62.772,62.6875,62.725,15830.0
2022-05-03 12:15:00,66.85,66.86,66.77,66.82,11211.0,62.7344,62.7438,62.6594,62.7063,11211.0
2022-05-03 12:20:00,66.83,66.94,66.83,66.91,22895.0,62.7157,62.8189,62.7157,62.7907,22895.0
2022-05-03 12:25:00,66.92,66.96,66.83,66.83,28084.0,62.8001,62.8377,62.7157,62.7157,28084.0
2022-05-03 12:30:00,66.83,66.92,66.78,66.88,47043.0,62.7157,62.8001,62.6687,62.7626,47043.0
2022-05-03 12:35:00,66.87,66.92,66.78,66.84,18120.0,62.7532,62.8001,62.6687,62.725,18120.0
2022-05-03 12:40:00,66.85,66.91,66.83,66.88,15415.0,62.7344,62.7907,62.7157,62.7626,15415.0
2022-05-03 12:45:00,66.87,66.94,66.83,66.93,48486.0,62.7532,62.8189,62.7157,62.8095,48486.0
2022-05-03 12:50:00,66.92,67.0,66.91,66.92,66885.0,62.8001,62.8752,62.7907,62.8001,66885.0
2022-05-03 12:55:00,66.91,66.93,66.83,66.89,26518.0,62.7907,62.8095,62.7157,62.772,26518.0
2022-05-03 13:00:00,66.9,66.97,66.87,66.91,42520.0,62.7814,62.847,62.7532,62.7907,42520.0
2022-05-03 13:05:00,66.9,67.0,66.89,66.99,29008.0,62.7814,62.8752,62.772,62.8658,29008.0
2022-05-03 13:10:00,66.99,67.01,66.94,66.97,28243.0,62.8658,62.8846,62.8189,62.847,28243.0
2022-05-03 13:15:00,66.98,67.02,66.94,66.99,23169.0,62.8564,62.894,62.8189,62.8658,23169.0
2022-05-03 13:20:00,67.0,67.14,67.0,67.12,53384.0,62.8752,63.0066,62.8752,62.9878,53384.0
2022-05-03 13:25:00,67.11,67.15,67.05,67.14,73862.0,62.9784,63.016,62.9221,63.0066,73862.0
2022-05-03 13:30:00,67.15,67.23,67.12,67.22,60457.0,63.016,63.091,62.9878,63.0817,60457.0
2022-05-03 13:35:00,67.22,67.23,67.17,67.18,41905.0,63.0817,63.091,63.0347,63.0441,41905.0
2022-05-03 13:40:00,67.19,67.2,67.12,67.19,42206.0,63.0535,63.0629,62.9878,63.0535,42206.0
2022-05-03 13:45:00,67.19,67.2,67.09,67.14,38912.0,63.0535,63.0629,62.9597,63.0066,38912.0
2022-05-03 13:50:00,67.13,67.13,67.02,67.03,33762.0,62.9972,62.9972,62.894,62.9033,33762.0
2022-05-03 13:55:00,67.03,67.04,66.94,67.02,29929.0,62.9033,62.9127,62.8189,62.894,29929.0
2022-05-03 14:00:00,67.02,67.02,66.91,66.95,55209.0,62.894,62.894,62.7907,62.8283,55209.0
2022-05-03 14:05:00,66.95,66.97,66.9,66.97,42525.0,62.8283,62.847,62.7814,62.847,42525.0
2022-05-03 14:10:00,66.97,66.98,66.89,66.94,67131.0,62.847,62.8564,62.772,62.8189,67131.0
2022-05-03 14:15:00,66.93,66.95,66.85,66.88,43954.0,62.8095,62.8283,62.7344,62.7626,43954.0
2022-05-03 14:20:00,66.87,66.87,66.79,66.86,32990.0,62.7532,62.7532,62.6781,62.7438,32990.0
2022-05-03 14:25:00,66.86,66.9,66.79,66.8,48399.0,62.7438,62.7814,62.6781,62.6875,48399.0
2022-05-03 14:30:00,66.8,66.92,66.77,66.89,49050.0,62.6875,62.8001,62.6594,62.772,49050.0
2022-05-03 14:35:00,66.89,66.97,66.82,66.83,33186.0,62.772,62.847,62.7063,62.7157,33186.0
2022-05-03 14:40:00,66.83,66.96,66.73,66.92,53645.0,62.7157,62.8377,62.6218,62.8001,53645.0
2022-05-03 14:45:00,66.92,66.98,66.84,66.95,35582.0,62.8001,62.8564,62.725,62.8283,35582.0
2022-05-03 14:50:00,66.97,67.04,66.93,67.01,38445.0,62.847,62.9127,62.8095,62.8846,38445.0
2022-05-03 14:55:00,67.02,67.13,66.96,67.13,35539.0,62.894,62.9972,62.8377,62.9972,35539.0
2022-05-03 15:00:00,67.13,67.19,67.09,67.14,43943.0,62.9972,63.0535,62.9597,63.0066,43943.0
2022-05-03 15:05:00,67.14,67.23,67.12,67.2,31537.0,63.0066,63.091,62.9878,63.0629,31537.0
2022-05-03 15:10:00,67.2,67.27,67.17,67.26,81451.0,63.0629,63.1286,63.0347,63.1192,81451.0
2022-05-03 15:15:00,67.27,67.28,67.15,67.17,92237.0,63.1286,63.138,63.016,63.0347,92237.0
2022-05-03 15:20:00,67.18,67.26,67.1,67.15,83491.0,63.0441,63.1192,62.969,63.016,83491.0
2022-05-03 15:25:00,67.16,67.17,67.1,67.13,62877.0,63.0253,63.0347,62.969,62.9972,62877.0
2022-05-03 15:30:00,67.12,67.18,67.06,67.15,84199.0,62.9878,63.0441,62.9315,63.016,84199.0
2022-05-03 15:35:00,67.15,67.16,67.01,67.03,88455.0,63.016,63.0253,62.8846,62.9033,88455.0
2022-05-03 15:40:00,67.02,67.02,66.92,66.97,102160.0,62.894,62.894,62.8001,62.847,102160.0
2022-05-03 15:45:00,66.97,67.06,66.91,67.0,128331.0,62.847,62.9315,62.7907,62.8752,128331.0
2022-05-03 15:50:00,66.99,67.15,66.93,67.12,248820.0,62.8658,63.016,62.8095,62.9878,248820.0
2022-05-03 15:55:00,67.12,67.19,67.09,67.18,329949.0,62.9878,63.0535,62.9597,63.0441,329949.0
2022-05-04 09:30:00,66.64,66.89,66.61,66.71,253986.0,62.5374,62.772,62.5092,62.603,253986.0
2022-05-04 09:35:00,66.71,66.71,66.25,66.27,90642.0,62.603,62.603,62.1714,62.1901,90642.0
2022-05-04 09:40:00,66.26,66.34,66.14,66.2,90233.0,62.1808,62.2558,62.0681,62.1244,90233.0
2022-05-04 09:45:00,66.2,66.28,66.13,66.15,78535.0,62.1244,62.1995,62.0588,62.0775,78535.0
2022-05-04 09:50:00,66.13,66.14,66.02,66.04,70449.0,62.0588,62.0681,61.9555,61.9743,70449.0
2022-05-04 09:55:00,66.05,66.13,66.05,66.11,74034.0,61.9837,62.0588,61.9837,62.04,74034.0
2022-05-04 10:00:00,66.14,66.31,66.03,66.29,98667.0,62.0681,62.2277,61.9649,62.2089,98667.0
2022-05-04 10:05:00,66.3,66.38,66.19,66.24,113332.0,62.2183,62.2934,62.1151,62.162,113332.0
2022-05-04 10:10:00,66.23,66.35,66.22,66.22,66439.0,62.1526,62.2652,62.1432,62.1432,66439.0
2022-05-04 10:15:00,66.21,66.3,66.14,66.3,43760.0,62.1338,62.2183,62.0681,62.2183,43760.0
2022-05-04 10:20:00,66.28,66.35,66.18,66.18,69432.0,62.1995,62.2652,62.1057,62.1057,69432.0
2022-05-04 10:25:00,66.17,66.26,66.15,66.17,135599.0,62.0963,62.1808,62.0775,62.0963,135599.0
2022-05-04 10:30:00,66.17,66.21,66.05,66.11,91046.0,62.0963,62.1338,61.9837,62.04,91046.0
2022-05-04 10:35:00,66.1,66.13,65.99,65.99,103682.0,62.0306,62.0588,61.9274,61.9274,103682.0
2022-05-04 10:40:00,66.0,66.01,65.89,65.9,66475.0,61.9368,61.9461,61.8335,61.8429,66475.0
2022-05-04 10:45:00,65.9,65.97,65.83,65.9,68437.0,61.8429,61.9086,61.7772,61.8429,68437.0
2022-05-04 10:50:00,65.9,65.98,65.88,65.94,52713.0,61.8429,61.918,61.8241,61.8805,52713.0
2022-05-04 10:55:00,65.94,66.01,65.88,65.95,62822.0,61.8805,61.9461,61.8241,61.8898,62822.0
2022-05-04 11:00:00,65.96,65.99,65.91,65.94,46934.0,61.8992,61.9274,61.8523,61.8805,46934.0
2022-05-04 11:05:00,65.95,66.01,65.91,65.98,75907.0,61.8898,61.9461,61.8523,61.918,75907.0
2022-05-04 11:10:00,65.98,66.0,65.81,65.83,80690.0,61.918,61.9368,61.7585,61.7772,80690.0
2022-05-04 11:15:00,65.83,65.86,65.76,65.79,53754.0,61.7772,61.8054,61.7115,61.7397,53754.0
2022-05-04 11:20:00,65.78,65.85,65.78,65.82,111503.0,61.7303,61.796,61.7303,61.7678,111503.0
2022-05-04 11:25:00,65.81,65.84,65.73,65.79,72145.0,61.7585,61.7866,61.6834,61.7397,72145.0
2022-05-04 11:30:00,65.78,65.96,65.77,65.91,98376.0,61.7303,61.8992,61.7209,61.8523,98376.0
2022-05-04 11:35:00,65.91,65.94,65.85,65.91,53655.0,61.8523,61.8805,61.796,61.8523,53655.0
2022-05-04 11:40:00,65.9,65.99,65.88,65.95,34069.0,61.8429,61.9274,61.8241,61.8898,34069.0
2022-05-04 11:45:00,65.95,66.0,65.91,65.98,87009.0,61.8898,61.9368,61.8523,61.918,87009.0
2022-05-04 11:50:00,65.98,65.98,65.9,65.93,34487.0,61.918,61.918,61.8429,61.8711,34487.0
2022-05-04 11:55:00,65.94,65.99,65.86,65.86,26142.0,61.8805,61.9274,61.8054,61.8054,26142.0
2022-05-04 12:00:00,65.87,65.89,65.74,65.77,26152.0,61.8148,61.8335,61.6928,61.7209,26152.0
2022-05-04 12:05:00,65.76,65.86,65.75,65.86,31309.0,61.7115,61.8054,61.7022,61.8054,31309.0
2022-05-04 12:10:00,65.85,65.86,65.77,65.78,22112.0,61.796,61.8054,61.7209,61.7303,22112.0
2022-05-04 12:15:00,65.79,65.88,65.77,65.88,35136.0,61.7397,61.8241,61.7209,61.8241,35136.0
2022-05-04 12:20:00,65.89,65.99,65.88,65.95,27552.0,61.8335,61.9274,61.8241,61.8898,27552.0
2022-05-04 12:25:00,65.95,65.95,65.83,65.83,40342.0,61.8898,61.8898,61.7772,61.7772,40342.0
2022-05-04 12:30:00,65.83,65.85,65.76,65.78,41821.0,61.7772,61.796,61.7115,61.7303,41821.0
2022-05-04 12:35:00,65.78,65.87,65.77,65.84,39420.0,61.7303,61.8148,61.7209,61.7866,39420.0
2022-05-04 12:40:00,65.84,65.88,65.81,65.83,27734.0,61.7866,61.8241,61.7585,61.7772,27734.0
2022-05-04 12:45:00,65.84,65.87,65.79,65.84,34025.0,61.7866,61.8148,61.7397,61.7866,34025.0
2022-05-04 12:50:00,65.84,65.87,65.75,65.86,39440.0,61.7866,61.8148,61.7022,61.8054,39440.0
2022-05-04 12:55:00,65.86,65.87,65.79,65.84,30199.0,61.8054,61.8148,61.7397,61.7866,30199.0
2022-05-04 13:00:00,65.84,65.88,65.81,65.84,50215.0,61.7866,61.8241,61.7585,61.7866,50215.0
2022-05-04 13:05:00,65.84,65.85,65.76,65.81,39752.0,61.7866,61.796,61.7115,61.7585,39752.0
2022-05-04 13:10:00,65.8,65.8,65.72,65.74,39046.0,61.7491,61.7491,61.674,61.6928,39046.0
2022-05-04 13:15:00,65.75,65.79,65.74,65.74,22969.0,61.7022,61.7397,61.6928,61.6928,22969.0
2022-05-04 13:20:00,65.75,65.76,65.67,65.68,38874.0,61.7022,61.7115,61.6271,61.6365,38874.0
2022-05-04 13:25:00,65.69,65.7,65.63,65.64,24277.0,61.6458,61.6552,61.5895,61.5989,24277.0
2022-05-04 13:30:00,65.65,65.75,65.64,65.75,26073.0,61.6083,61.7022,61.5989,61.7022,26073.0
2022-05-04 13:35:00,65.75,65.77,65.67,65.74,48261.0,61.7022,61.7209,61.6271,61.6928,48261.0
2022-05-04 13:40:00,65.74,65.83,65.74,65.82,37488.0,61.6928,61.7772,61.6928,61.7678,37488.0
2022-05-04 13:45:00,65.81,65.86,65.8,65.81,23617.0,61.7585,61.8054,61.7491,61.7585,23617.0
2022-05-04 13:50:00,65.8,65.8,65.71,65.75,19333.0,61.7491,61.7491,61.6646,61.7022,19333.0
2022-05-04 13:55:00,65.74,65.87,65.73,65.77,27069.0,61.6928,61.8148,61.6834,61.7209,27069.0
2022-05-04 14:00:00,65.79,66.01,65.65,65.95,41922.0,61.7397,61.9461,61.6083,61.8898,41922.0
2022-05-04 14:05:00,65.97,66.03,65.77,65.91,35996.0,61.9086,61.9649,61.7209,61.8523,35996.0
2022-05-04 14:10:00,65.9,66.01,65.85,65.9,34618.0,61.8429,61.9461,61.796,61.8429,34618.0
2022-05-04 14:15:00,65.9,65.91,65.77,65.81,35994.0,61.8429,61.8523,61.7209,61.7585,35994.0
2022-05-04 14:20:00,65.78,65.87,65.7,65.82,54352.0,61.7303,61.8148,61.6552,61.7678,54352.0
2022-05-04 14:25:00,65.82,66.02,65.78,65.96,67967.0,61.7678,61.9555,61.7303,61.8992,67967.0
2022-05-04 14:30:00,65.95,66.02,65.44,65.52,177112.0,61.8898,61.9555,61.4112,61.4863,177112.0
2022-05-04 14:35:00,65.51,65.85,65.45,65.81,115600.0,61.4769,61.796,61.4206,61.7585,115600.0
2022-05-04 14:40:00,65.81,66.27,65.75,66.16,230969.0,61.7585,62.1901,61.7022,62.0869,230969.0
2022-05-04 14:45:00,66.16,66.47,66.15,66.37,128608.0,62.0869,62.3778,62.0775,62.284,128608.0
2022-05-04 14:50:00,66.41,66.65,66.36,66.65,83798.0,62.3215,62.5467,62.2746,62.5467,83798.0
2022-05-04 14:55:00,66.66,66.67,66.46,66.54,120164.0,62.5561,62.5655,62.3684,62.4435,120164.0
2022-05-04 15:00:00,66.55,66.68,66.54,66.65,96920.0,62.4529,62.5749,62.4435,62.5467,96920.0
2022-05-04 15:05:00,66.66,66.76,66.61,66.68,58272.0,62.5561,62.65,62.5092,62.5749,58272.0
2022-05-04 15:10:00,66.68,66.77,66.68,66.7,69010.0,62.5749,62.6594,62.5749,62.5937,69010.0
2022-05-04 15:15:00,66.7,66.7,66.46,66.53,115541.0,62.5937,62.5937,62.3684,62.4341,115541.0
2022-05-04 15:20:00,66.52,66.62,66.52,66.61,71220.0,62.4247,62.5186,62.4247,62.5092,71220.0
2022-05-04 15:25:00,66.61,66.71,66.57,66.7,85567.0,62.5092,62.603,62.4717,62.5937,85567.0
2022-05-04 15:30:00,66.7,66.87,66.57,66.86,183640.0,62.5937,62.7532,62.4717,62.7438,183640.0
2022-05-04 15:35:00,66.87,66.88,66.71,66.72,133478.0,62.7532,62.7626,62.603,62.6124,133478.0
2022-05-04 15:40:00,66.7,66.83,66.67,66.81,121479.0,62.5937,62.7157,62.5655,62.6969,121479.0
2022-05-04 15:45:00,66.81,66.91,66.74,66.89,130904.0,62.6969,62.7907,62.6312,62.772,130904.0
2022-05-04 15:50:00,66.91,66.95,66.82,66.85,214331.0,62.7907,62.8283,62.7063,62.7344,214331.0
2022-05-04 15:55:00,66.85,66.89,66.67,66.74,649303.0,62.7344,62.772,62.5655,62.6312,649303.0
2022-05-05 09:30:00,65.74,65.84,65.6,65.84,223176.0,61.6928,61.7866,61.5614,61.7866,223176.0
2022-05-05 09:35:00,65.84,65.91,65.65,65.77,89505.0,61.7866,61.8523,61.6083,61.7209,89505.0
2022-05-05 09:40:00,65.76,65.86,65.66,65.67,71498.0,61.7115,61.8054,61.6177,61.6271,71498.0
2022-05-05 09:45:00,65.69,65.91,65.68,65.84,67905.0,61.6458,61.8523,61.6365,61.7866,67905.0
2022-05-05 09:50:00,65.8,65.99,65.78,65.96,107106.0,61.7491,61.9274,61.7303,61.8992,107106.0
2022-05-05 09:55:00,65.96,66.0,65.73,65.77,49123.0,61.8992,61.9368,61.6834,61.7209,49123.0
2022-05-05 10:00:00,65.77,65.77,65.66,65.71,50354.0,61.7209,61.7209,61.6177,61.6646,50354.0
2022-05-05 10:05:00,65.68,65.75,65.59,65.6,52430.0,61.6365,61.7022,61.552,61.5614,52430.0
2022-05-05 10:10:00,65.57,65.65,65.49,65.63,88131.0,61.5332,61.6083,61.4582,61.5895,88131.0
2022-05-05 10:15:00,65.64,65.68,65.58,65.64,143815.0,61.5989,61.6365,61.5426,61.5989,143815.0
2022-05-05 10:20:00,65.65,65.65,65.46,65.54,57805.0,61.6083,61.6083,61.43,61.5051,57805.0
2022-05-05 10:25:00,65.54,65.65,65.5,65.56,48504.0,61.5051,61.6083,61.4675,61.5238,48504.0
2022-05-05 10:30:00,65.55,65.65,65.5,65.65,59735.0,61.5145,61.6083,61.4675,61.6083,59735.0
2022-05-05 10:35:00,65.66,65.75,65.57,65.58,88822.0,61.6177,61.7022,61.5332,61.5426,88822.0
2022-05-05 10:40:00,65.57,65.59,65.42,65.47,65242.0,61.5332,61.552,61.3925,61.4394,65242.0
2022-05-05 10:45:00,65.48,65.49,65.29,65.3,56627.0,61.4488,61.4582,61.2705,61.2799,56627.0
2022-05-05 10:50:00,65.29,65.34,65.2,65.23,51082.0,61.2705,61.3174,61.186,61.2142,51082.0
2022-05-05 10:55:00,65.23,65.36,65.19,65.34,64139.0,61.2142,61.3362,61.1766,61.3174,64139.0
2022-05-05 11:00:00,65.33,65.41,65.21,65.26,40082.0,61.308,61.3831,61.1954,61.2423,40082.0
2022-05-05 11:05:00,65.26,65.27,65.01,65.09,92312.0,61.2423,61.2517,61.0077,61.0828,92312.0
2022-05-05 11:10:00,65.08,65.09,64.97,65.06,61521.0,61.0734,61.0828,60.9702,61.0546,61521.0
2022-05-05 11:15:00,65.07,65.14,64.96,65.03,85042.0,61.064,61.1297,60.9608,61.0265,85042.0
2022-05-05 11:20:00,65.03,65.04,64.92,64.92,68414.0,61.0265,61.0359,60.9232,60.9232,68414.0
2022-05-05 11:25:00,64.93,65.05,64.91,65.03,80051.0,60.9326,61.0452,60.9139,61.0265,80051.0
2022-05-05 11:30:00,65.01,65.18,64.94,65.09,159477.0,61.0077,61.1672,60.942,61.0828,159477.0
2022-05-05 11:35:00,65.09,65.2,65.08,65.09,72588.0,61.0828,61.186,61.0734,61.0828,72588.0
2022-05-05 11:40:00,65.11,65.14,65.03,65.03,39871.0,61.1016,61.1297,61.0265,61.0265,39871.0
2022-05-05 11:45:00,65.04,65.04,64.86,64.89,42684.0,61.0359,61.0359,60.8669,60.8951,42684.0
2022-05-05 11:50:00,64.88,64.9,64.65,64.65,49667.0,60.8857,60.9045,60.6699,60.6699,49667.0
2022-05-05 11:55:00,64.65,64.76,64.65,64.67,43144.0,60.6699,60.7731,60.6699,60.6886,43144.0
2022-05-05 12:00:00,64.67,64.69,64.52,64.68,64438.0,60.6886,60.7074,60.5479,60.698,64438.0
2022-05-05 12:05:00,64.69,64.88,64.69,64.86,29604.0,60.7074,60.8857,60.7074,60.8669,29604.0
2022-05-05 12:10:00,64.86,64.98,64.82,64.93,28246.0,60.8669,60.9796,60.8294,60.9326,28246.0
2022-05-05 12:15:00,64.93,65.06,64.88,65.05,81120.0,60.9326,61.0546,60.8857,61.0452,81120.0
2022-05-05 12:20:00,65.05,65.06,64.85,64.87,84824.0,61.0452,61.0546,60.8576,60.8763,84824.0
2022-05-05 12:25:00,64.88,65.0,64.86,64.86,39124.0,60.8857,60.9983,60.8669,60.8669,39124.0
2022-05-05 12:30:00,64.84,64.99,64.83,64.84,35753.0,60.8482,60.9889,60.8388,60.8482,35753.0
2022-05-05 12:35:00,64.83,64.92,64.79,64.92,46370.0,60.8388,60.9232,60.8013,60.9232,46370.0
2022-05-05 12:40:00,64.91,64.95,64.86,64.92,38989.0,60.9139,60.9514,60.8669,60.9232,38989.0
2022-05-05 12:45:00,64.93,64.96,64.85,64.92,26469.0,60.9326,60.9608,60.8576,60.9232,26469.0
2022-05-05 12:50:00,64.94,65.14,64.92,65.12,33863.0,60.942,61.1297,60.9232,61.1109,33863.0
2022-05-05 12:55:00,65.12,65.16,65.06,65.13,29460.0,61.1109,61.1485,61.0546,61.1203,29460.0
2022-05-05 13:00:00,65.13,65.29,65.11,65.24,26694.0,61.1203,61.2705,61.1016,61.2235,26694.0
2022-05-05 13:05:00,65.23,65.32,65.19,65.22,38457.0,61.2142,61.2986,61.1766,61.2048,38457.0
2022-05-05 13:10:00,65.2,65.21,65.05,65.05,26883.0,61.186,61.1954,61.0452,61.0452,26883.0
2022-05-05 13:15:00,65.04,65.09,64.95,65.05,25819.0,61.0359,61.0828,60.9514,61.0452,25819.0
2022-05-05 13:20:00,65.04,65.07,64.99,65.07,100623.0,61.0359,61.064,60.9889,61.064,100623.0
2022-05-05 13:25:00,65.07,65.08,64.96,65.06,42468.0,61.064,61.0734,60.9608,61.0546,42468.0
2022-05-05 13:30:00,65.04,65.08,64.95,65.03,45864.0,61.0359,61.0734,60.9514,61.0265,45864.0
2022-05-05 13:35:00,65.04,65.18,65.02,65.06,45476.0,61.0359,61.1672,61.0171,61.0546,45476.0
2022-05-05 13:40:00,65.07,65.11,64.97,64.97,52270.0,61.064,61.1016,60.9702,60.9702,52270.0
2022-05-05 13:45:00,64.98,65.04,64.94,64.95,53069.0,60.9796,61.0359,60.942,60.9514,53069.0
2022-05-05 13:50:00,64.94,64.94,64.86,64.91,41359.0,60.942,60.942,60.8669,60.9139,41359.0
2022-05-05 13:55:00,64.92,64.94,64.85,64.93,33267.0,60.9232,60.942,60.8576,60.9326,33267.0
2022-05-05 14:00:00,64.92,64.96,64.85,64.9,27631.0,60.9232,60.9608,60.8576,60.9045,27631.0
2022-05-05 14:05:00,64.9,64.99,64.85,64.93,42271.0,60.9045,60.9889,60.8576,60.9326,42271.0
2022-05-05 14:10:00,64.94,64.99,64.85,64.93,27557.0,60.942,60.9889,60.8576,60.9326,27557.0
2022-05-05 14:15:00,64.94,65.08,64.94,65.03,42581.0,60.942,61.0734,60.942,61.0265,42581.0
2022-05-05 14:20:00,65.06,65.06,64.84,64.89,43006.0,61.0546,61.0546,60.8482,60.8951,43006.0
2022-05-05 14:25:00,64.87,64.9,64.73,64.74,39902.0,60.8763,60.9045,60.7449,60.7543,39902.0
2022-05-05 14:30:00,64.74,64.78,64.69,64.72,46589.0,60.7543,60.7919,60.7074,60.7356,46589.0
2022-05-05 14:35:00,64.71,64.77,64.69,64.75,45920.0,60.7262,60.7825,60.7074,60.7637,45920.0
2022-05-05 14:40:00,64.74,64.8,64.69,64.71,33625.0,60.7543,60.8106,60.7074,60.7262,33625.0
2022-05-05 14:45:00,64.72,64.8,64.71,64.74,36815.0,60.7356,60.8106,60.7262,60.7543,36815.0
2022-05-05 14:50:00,64.74,64.86,64.73,64.76,65867.0,60.7543,60.8669,60.7449,60.7731,65867.0
2022-05-05 14:55:00,64.75,64.8,64.69,64.79,92064.0,60.7637,60.8106,60.7074,60.8013,92064.0
2022-05-05 15:00:00,64.79,64.81,64.63,64.64,63718.0,60.8013,60.82,60.6511,60.6605,63718.0
2022-05-05 15:05:00,64.64,64.69,64.57,64.64,96416.0,60.6605,60.7074,60.5948,60.6605,96416.0
2022-05-05 15:10:00,64.64,64.65,64.52,64.53,68871.0,60.6605,60.6699,60.5479,60.5573,68871.0
2022-05-05 15:15:00,64.53,64.58,64.49,64.56,78441.0,60.5573,60.6042,60.5197,60.5854,78441.0
2022-05-05 15:20:00,64.56,64.57,64.46,64.51,94702.0,60.5854,60.5948,60.4916,60.5385,94702.0
2022-05-05 15:25:00,64.51,64.59,64.43,64.46,88942.0,60.5385,60.6136,60.4634,60.4916,88942.0
2022-05-05 15:30:00,64.46,64.6,64.43,64.56,120022.0,60.4916,60.6229,60.4634,60.5854,120022.0
2022-05-05 15:35:00,64.57,64.76,64.57,64.73,113239.0,60.5948,60.7731,60.5948,60.7449,113239.0
2022-05-05 15:40:00,64.74,64.83,64.72,64.75,127446.0,60.7543,60.8388,60.7356,60.7637,127446.0
2022-05-05 15:45:00,64.75,64.8,64.51,64.52,245834.0,60.7637,60.8106,60.5385,60.5479,245834.0
2022-05-05 15:50:00,64.52,64.89,64.52,64.78,452323.0,60.5479,60.8951,60.5479,60.7919,452323.0
2022-05-05 15:55:00,64.78,64.99,64.76,64.95,555636.0,60.7919,60.9889,60.7731,60.9514,555636.0
2022-05-06 09:30:00,63.43,63.73,63.34,63.64,305260.0,59.525,59.8065,59.4405,59.7221,305260.0
2022-05-06 09:35:00,63.63,63.63,63.2,63.3,116877.0,59.7127,59.7127,59.3091,59.403,116877.0
2022-05-06 09:40:00,63.3,63.45,63.3,63.38,130876.0,59.403,59.5437,59.403,59.4781,130876.0
2022-05-06 09:45:00,63.38,63.5,63.23,63.48,111216.0,59.4781,59.5907,59.3373,59.5719,111216.0
2022-05-06 09:50:00,63.48,63.6,63.4,63.45,106555.0,59.5719,59.6845,59.4968,59.5437,106555.0
2022-05-06 09:55:00,63.45,63.5,63.27,63.28,89850.0,59.5437,59.5907,59.3748,59.3842,89850.0
2022-05-06 10:00:00,63.28,63.56,63.26,63.42,73817.0,59.3842,59.647,59.3654,59.5156,73817.0
2022-05-06 10:05:00,63.42,63.55,63.38,63.47,99382.0,59.5156,59.6376,59.4781,59.5625,99382.0
2022-05-06 10:10:00,63.46,63.51,63.33,63.44,81624.0,59.5531,59.6001,59.4311,59.5344,81624.0
2022-05-06 10:15:00,63.44,63.74,63.42,63.61,95477.0,59.5344,59.8159,59.5156,59.6939,95477.0
2022-05-06 10:20:00,63.61,63.74,63.55,63.72,69963.0,59.6939,59.8159,59.6376,59.7971,69963.0
2022-05-06 10:25:00,63.73,63.88,63.73,63.74,62862.0,59.8065,59.9473,59.8065,59.8159,62862.0
2022-05-06 10:30:00,63.73,63.83,63.61,63.62,44399.0,59.8065,59.9004,59.6939,59.7033,44399.0
2022-05-06 10:35:00,63.61,63.64,63.54,63.63,56542.0,59.6939,59.7221,59.6282,59.7127,56542.0
2022-05-06 10:40:00,63.64,63.75,63.6,63.65,83601.0,59.7221,59.8253,59.6845,59.7314,83601.0
2022-05-06 10:45:00,63.64,63.91,63.62,63.88,101337.0,59.7221,59.9754,59.7033,59.9473,101337.0
2022-05-06 10:50:00,63.91,64.1,63.83,64.09,98967.0,59.9754,60.1537,59.9004,60.1443,98967.0
2022-05-06 10:55:00,64.09,64.21,64.04,64.13,87724.0,60.1443,60.257,60.0974,60.1819,87724.0
2022-05-06 11:00:00,64.1,64.12,64.02,64.05,78544.0,60.1537,60.1725,60.0787,60.1068,78544.0
2022-05-06 11:05:00,64.05,64.19,64.02,64.16,122933.0,60.1068,60.2382,60.0787,60.21,122933.0
2022-05-06 11:10:00,64.14,64.22,64.04,64.21,118236.0,60.1913,60.2663,60.0974,60.257,118236.0
2022-05-06 11:15:00,64.22,64.33,64.2,64.28,151619.0,60.2663,60.3696,60.2476,60.3226,151619.0
2022-05-06 11:20:00,64.29,64.56,64.26,64.56,103119.0,60.332,60.5854,60.3039,60.5854,103119.0
2022-05-06 11:25:00,64.56,64.57,64.3,64.38,124921.0,60.5854,60.5948,60.3414,60.4165,124921.0
2022-05-06 11:30:00,64.37,64.41,64.13,64.2,514787.0,60.4071,60.4446,60.1819,60.2476,514787.0
2022-05-06 11:35:00,64.21,64.32,64.1,64.24,87576.0,60.257,60.3602,60.1537,60.2851,87576.0
2022-05-06 11:40:00,64.25,64.3,64.16,64.17,49566.0,60.2945,60.3414,60.21,60.2194,49566.0
2022-05-06 11:45:00,64.17,64.22,64.13,64.18,34100.0,60.2194,60.2663,60.1819,60.2288,34100.0
2022-05-06 11:50:00,64.19,64.31,64.08,64.08,42432.0,60.2382,60.3508,60.135,60.135,42432.0
2022-05-06 11:55:00,64.1,64.17,64.02,64.05,36604.0,60.1537,60.2194,60.0787,60.1068,36604.0
2022-05-06 12:00:00,64.04,64.28,64.0,64.28,50900.0,60.0974,60.3226,60.0599,60.3226,50900.0
2022-05-06 12:05:00,64.28,64.48,64.27,64.29,55646.0,60.3226,60.5103,60.3133,60.332,55646.0
2022-05-06 12:10:00,64.28,64.32,64.12,64.21,28007.0,60.3226,60.3602,60.1725,60.257,28007.0
2022-05-06 12:15:00,64.2,64.31,64.16,64.17,31920.0,60.2476,60.3508,60.21,60.2194,31920.0
2022-05-06 12:20:00,64.18,64.37,64.16,64.33,45819.0,60.2288,60.4071,60.21,60.3696,45819.0
2022-05-06 12:25:00,64.34,64.37,64.25,64.34,27428.0,60.379,60.4071,60.2945,60.379,27428.0
2022-05-06 12:30:00,64.35,64.43,64.24,64.43,40161.0,60.3883,60.4634,60.2851,60.4634,40161.0
2022-05-06 12:35:00,64.44,64.46,64.25,64.42,54595.0,60.4728,60.4916,60.2945,60.454,54595.0
2022-05-06 12:40:00,64.41,64.46,64.35,64.45,35651.0,60.4446,60.4916,60.3883,60.4822,35651.0
2022-05-06 12:45:00,64.45,64.48,64.4,64.41,26721.0,60.4822,60.5103,60.4353,60.4446,26721.0
2022-05-06 12:50:00,64.41,64.53,64.31,64.52,48387.0,60.4446,60.5573,60.3508,60.5479,48387.0
2022-05-06 12:55:00,64.51,64.64,64.5,64.59,73476.0,60.5385,60.6605,60.5291,60.6136,73476.0
2022-05-06 13:00:00,64.6,64.67,64.52,64.66,44293.0,60.6229,60.6886,60.5479,60.6793,44293.0
2022-05-06 13:05:00,64.65,64.65,64.51,64.56,44703.0,60.6699,60.6699,60.5385,60.5854,44703.0
2022-05-06 13:10:00,64.56,64.58,64.49,64.52,74604.0,60.5854,60.6042,60.5197,60.5479,74604.0
2022-05-06 13:15:00,64.53,64.58,64.35,64.39,63268.0,60.5573,60.6042,60.3883,60.4259,63268.0
2022-05-06 13:20:00,64.38,64.47,64.32,64.38,49091.0,60.4165,60.501,60.3602,60.4165,49091.0
2022-05-06 13:25:00,64.38,64.48,64.32,64.38,42118.0,60.4165,60.5103,60.3602,60.4165,42118.0
2022-05-06 13:30:00,64.38,64.42,64.33,64.38,29788.0,60.4165,60.454,60.3696,60.4165,29788.0
2022-05-06 13:35:00,64.37,64.43,64.22,64.29,50802.0,60.4071,60.4634,60.2663,60.332,50802.0
2022-05-06 13:40:00,64.3,64.35,64.17,64.26,55425.0,60.3414,60.3883,60.2194,60.3039,55425.0
2022-05-06 13:45:00,64.25,64.31,64.18,64.26,32004.0,60.2945,60.3508,60.2288,60.3039,32004.0
2022-05-06 13:50:00,64.27,64.29,64.09,64.11,41725.0,60.3133,60.332,60.1443,60.1631,41725.0
2022-05-06 13:55:00,64.11,64.18,64.07,64.16,43336.0,60.1631,60.2288,60.1256,60.21,43336.0
2022-05-06 14:00:00,64.15,64.34,64.12,64.29,171136.0,60.2007,60.379,60.1725,60.332,171136.0
2022-05-06 14:05:00,64.28,64.29,64.05,64.09,79834.0,60.3226,60.332,60.1068,60.1443,79834.0
2022-05-06 14:10:00,64.05,64.21,64.05,64.14,53471.0,60.1068,60.257,60.1068,60.1913,53471.0
2022-05-06 14:15:00,64.14,64.22,64.13,64.16,31187.0,60.1913,60.2663,60.1819,60.21,31187.0
2022-05-06 14:20:00,64.16,64.19,64.1,64.12,53994.0,60.21,60.2382,60.1537,60.1725,53994.0
2022-05-06 14:25:00,64.11,64.15,64.02,64.07,49586.0,60.1631,60.2007,60.0787,60.1256,49586.0
2022-05-06 14:30:00,64.07,64.11,63.97,64.01,38499.0,60.1256,60.1631,60.0317,60.0693,38499.0
2022-05-06 14:35:00,64.01,64.07,63.99,64.04,47651.0,60.0693,60.1256,60.0505,60.0974,47651.0
2022-05-06 14:40:00,64.05,64.1,63.97,63.97,42995.0,60.1068,60.1537,60.0317,60.0317,42995.0
2022-05-06 14:45:00,63.99,64.15,63.99,64.13,38388.0,60.0505,60.2007,60.0505,60.1819,38388.0
2022-05-06 14:50:00,64.12,64.25,64.11,64.23,48623.0,60.1725,60.2945,60.1631,60.2757,48623.0
2022-05-06 14:55:00,64.24,64.28,64.04,64.04,44762.0,60.2851,60.3226,60.0974,60.0974,44762.0
2022-05-06 15:00:00,64.04,64.16,64.0,64.16,46241.0,60.0974,60.21,60.0599,60.21,46241.0
2022-05-06 15:05:00,64.14,64.18,64.03,64.05,57577.0,60.1913,60.2288,60.088,60.1068,57577.0
2022-05-06 15:10:00,64.06,64.13,64.05,64.06,54029.0,60.1162,60.1819,60.1068,60.1162,54029.0
2022-05-06 15:15:00,64.07,64.13,63.92,64.04,158313.0,60.1256,60.1819,59.9848,60.0974,158313.0
2022-05-06 15:20:00,64.05,64.05,63.95,63.96,53439.0,60.1068,60.1068,60.013,60.0224,53439.0
2022-05-06 15:25:00,63.95,64.11,63.91,64.09,104772.0,60.013,60.1631,59.9754,60.1443,104772.0
2022-05-06 15:30:00,64.07,64.22,64.06,64.12,68283.0,60.1256,60.2663,60.1162,60.1725,68283.0
2022-05-06 15:35:00,64.12,64.38,64.12,64.36,184028.0,60.1725,60.4165,60.1725,60.3977,184028.0
2022-05-06 15:40:00,64.36,64.38,64.25,64.29,114920.0,60.3977,60.4165,60.2945,60.332,114920.0
2022-05-06 15:45:00,64.3,64.45,64.23,64.37,168868.0,60.3414,60.4822,60.2757,60.4071,168868.0
2022-05-06 15:50:00,64.37,64.43,64.3,64.31,200393.0,60.4071,60.4634,60.3414,60.3508,200393.0
2022-05-06 15:55:00,64.31,64.39,64.29,64.34,280532.0,60.3508,60.4259,60.332,60.379,280532.0
2022-05-09 09:30:00,63.25,63.44,63.17,63.22,329017.0,59.3561,59.5344,59.281,59.3279,329017.0
2022-05-09 09:35:00,63.22,63.27,63.02,63.22,165153.0,59.3279,59.3748,59.1402,59.3279,165153.0
2022-05-09 09:40:00,63.22,63.25,63.02,63.1,131009.0,59.3279,59.3561,59.1402,59.2153,131009.0
2022-05-09 09:45:00,63.09,63.12,62.92,63.0,116600.0,59.2059,59.2341,59.0464,59.1215,116600.0
2022-05-09 09:50:00,63.0,63.1,62.89,63.06,111159.0,59.1215,59.2153,59.0182,59.1778,111159.0
2022-05-09 09:55:00,63.05,63.05,62.79,63.0,196630.0,59.1684,59.1684,58.9244,59.1215,196630.0
2022-05-09 10:00:00,63.0,63.05,62.87,62.98,109931.0,59.1215,59.1684,58.9995,59.1027,109931.0
2022-05-09 10:05:00,62.98,63.08,62.98,63.02,64127.0,59.1027,59.1965,59.1027,59.1402,64127.0
2022-05-09 10:10:00,63.03,63.23,63.03,63.2,110056.0,59.1496,59.3373,59.1496,59.3091,110056.0
2022-05-09 10:15:00,63.19,63.24,63.15,63.18,56614.0,59.2998,59.3467,59.2622,59.2904,56614.0
2022-05-09 10:20:00,63.18,63.21,63.07,63.08,62754.0,59.2904,59.3185,59.1871,59.1965,62754.0
2022-05-09 10:25:00,63.07,63.17,63.07,63.08,79095.0,59.1871,59.281,59.1871,59.1965,79095.0
2022-05-09 10:30:00,63.07,63.07,62.92,63.05,79182.0,59.1871,59.1871,59.0464,59.1684,79182.0
2022-05-09 10:35:00,63.06,63.11,62.99,63.01,48226.0,59.1778,59.2247,59.1121,59.1308,48226.0
2022-05-09 10:40:00,63.01,63.16,63.01,63.15,94275.0,59.1308,59.2716,59.1308,59.2622,94275.0
2022-05-09 10:45:00,63.15,63.27,63.14,63.14,59989.0,59.2622,59.3748,59.2528,59.2528,59989.0
2022-05-09 10:50:00,63.14,63.16,62.99,63.0,48340.0,59.2528,59.2716,59.1121,59.1215,48340.0
2022-05-09 10:55:00,62.99,63.05,62.92,62.98,74236.0,59.1121,59.1684,59.0464,59.1027,74236.0
2022-05-09 11:00:00,62.97,63.0,62.87,62.93,81688.0,59.0933,59.1215,58.9995,59.0558,81688.0
2022-05-09 11:05:00,62.92,62.95,62.84,62.94,121246.0,59.0464,59.0745,58.9713,59.0651,121246.0
2022-05-09 11:10:00,62.94,63.12,62.93,63.03,67636.0,59.0651,59.2341,59.0558,59.1496,67636.0
2022-05-09 11:15:00,63.02,63.13,63.01,63.05,69934.0,59.1402,59.2434,59.1308,59.1684,69934.0
2022-05-09 11:20:00,63.05,63.09,63.02,63.02,60137.0,59.1684,59.2059,59.1402,59.1402,60137.0
2022-05-09 11:25:00,63.02,63.02,62.9,62.93,105436.0,59.1402,59.1402,59.0276,59.0558,105436.0
2022-05-09 11:30:00,62.93,62.95,62.76,62.87,172266.0,59.0558,59.0745,58.8962,58.9995,172266.0
2022-05-09 11:35:00,62.87,63.15,62.87,63.15,78347.0,58.9995,59.2622,58.9995,59.2622,78347.0
2022-05-09 11:40:00,63.15,63.24,63.11,63.19,37119.0,59.2622,59.3467,59.2247,59.2998,37119.0
2022-05-09 11:45:00,63.2,63.26,63.16,63.23,33946.0,59.3091,59.3654,59.2716,59.3373,33946.0
2022-05-09 11:50:00,63.24,63.33,63.22,63.24,44475.0,59.3467,59.4311,59.3279,59.3467,44475.0
2022-05-09 11:55:00,63.24,63.24,63.08,63.13,28333.0,59.3467,59.3467,59.1965,59.2434,28333.0
2022-05-09 12:00:00,63.14,63.14,63.04,63.07,45683.0,59.2528,59.2528,59.159,59.1871,45683.0
2022-05-09 12:05:00,63.07,63.43,63.06,63.38,71738.0,59.1871,59.525,59.1778,59.4781,71738.0
2022-05-09 12:10:00,63.39,63.47,63.36,63.46,42208.0,59.4874,59.5625,59.4593,59.5531,42208.0
2022-05-09 12:15:00,63.45,63.52,63.41,63.42,48917.0,59.5437,59.6094,59.5062,59.5156,48917.0
2022-05-09 12:20:00,63.43,63.52,63.37,63.5,38583.0,59.525,59.6094,59.4687,59.5907,38583.0
2022-05-09 12:25:00,63.52,63.52,63.38,63.5,29011.0,59.6094,59.6094,59.4781,59.5907,29011.0
2022-05-09 12:30:00,63.48,63.58,63.43,63.55,85215.0,59.5719,59.6657,59.525,59.6376,85215.0
2022-05-09 12:35:00,63.55,63.55,63.3,63.32,38815.0,59.6376,59.6376,59.403,59.4218,38815.0
2022-05-09 12:40:00,63.31,63.36,63.26,63.26,34476.0,59.4124,59.4593,59.3654,59.3654,34476.0
2022-05-09 12:45:00,63.26,63.29,63.22,63.26,31040.0,59.3654,59.3936,59.3279,59.3654,31040.0
2022-05-09 12:50:00,63.25,63.26,63.11,63.16,38766.0,59.3561,59.3654,59.2247,59.2716,38766.0
2022-05-09 12:55:00,63.16,63.2,63.08,63.1,41949.0,59.2716,59.3091,59.1965,59.2153,41949.0
2022-05-09 13:00:00,63.1,63.12,63.03,63.09,46985.0,59.2153,59.2341,59.1496,59.2059,46985.0
2022-05-09 13:05:00,63.09,63.14,63.05,63.11,54851.0,59.2059,59.2528,59.1684,59.2247,54851.0
2022-05-09 13:10:00,63.1,63.1,62.96,62.96,39373.0,59.2153,59.2153,59.0839,59.0839,39373.0
2022-05-09 13:15:00,62.97,63.02,62.94,63.01,30250.0,59.0933,59.1402,59.0651,59.1308,30250.0
2022-05-09 13:20:00,63.0,63.0,62.9,62.93,32472.0,59.1215,59.1215,59.0276,59.0558,32472.0
2022-05-09 13:25:00,62.93,63.02,62.89,62.98,50888.0,59.0558,59.1402,59.0182,59.1027,50888.0
2022-05-09 13:30:00,62.99,63.03,62.79,62.8,63808.0,59.1121,59.1496,58.9244,58.9338,63808.0
2022-05-09 13:35:00,62.8,62.83,62.73,62.77,42925.0,58.9338,58.9619,58.8681,58.9056,42925.0
2022-05-09 13:40:00,62.76,62.9,62.76,62.88,34143.0,58.8962,59.0276,58.8962,59.0088,34143.0
2022-05-09 13:45:00,62.89,62.92,62.77,62.78,43223.0,59.0182,59.0464,58.9056,58.915,43223.0
2022-05-09 13:50:00,62.78,62.79,62.57,62.63,63958.0,58.915,58.9244,58.7179,58.7742,63958.0
2022-05-09 13:55:00,62.63,62.78,62.6,62.71,45242.0,58.7742,58.915,58.7461,58.8493,45242.0
2022-05-09 14:00:00,62.7,62.76,62.69,62.71,49377.0,58.8399,58.8962,58.8305,58.8493,49377.0
2022-05-09 14:05:00,62.7,62.73,62.61,62.64,48774.0,58.8399,58.8681,58.7555,58.7836,48774.0
2022-05-09 14:10:00,62.63,62.77,62.59,62.69,81568.0,58.7742,58.9056,58.7367,58.8305,81568.0
2022-05-09 14:15:00,62.69,62.8,62.69,62.78,56803.0,58.8305,58.9338,58.8305,58.915,56803.0
2022-05-09 14:20:00,62.79,62.79,62.59,62.64,40876.0,58.9244,58.9244,58.7367,58.7836,40876.0
2022-05-09 14:25:00,62.64,62.67,62.57,62.59,40752.0,58.7836,58.8118,58.7179,58.7367,40752.0
2022-05-09 14:30:00,62.59,62.67,62.5,62.6,56195.0,58.7367,58.8118,58.6522,58.7461,56195.0
2022-05-09 14:35:00,62.61,62.68,62.56,62.61,44122.0,58.7555,58.8212,58.7085,58.7555,44122.0
2022-05-09 14:40:00,62.6,62.65,62.57,62.61,64587.0,58.7461,58.793,58.7179,58.7555,64587.0
2022-05-09 14:45:00,62.62,62.73,62.6,62.62,40995.0,58.7648,58.8681,58.7461,58.7648,40995.0
2022-05-09 14:50:00,62.61,62.72,62.53,62.69,70388.0,58.7555,58.8587,58.6804,58.8305,70388.0
2022-05-09 14:55:00,62.69,62.82,62.68,62.76,52295.0,58.8305,58.9525,58.8212,58.8962,52295.0
2022-05-09 15:00:00,62.77,62.84,62.7,62.73,53223.0,58.9056,58.9713,58.8399,58.8681,53223.0
2022-05-09 15:05:00,62.73,62.86,62.7,62.74,63347.0,58.8681,58.9901,58.8399,58.8775,63347.0
2022-05-09 15:10:00,62.73,62.87,62.71,62.86,64987.0,58.8681,58.9995,58.8493,58.9901,64987.0
2022-05-09 15:15:00,62.86,62.87,62.71,62.75,60653.0,58.9901,58.9995,58.8493,58.8868,60653.0
2022-05-09 15:20:00,62.74,62.74,62.61,62.62,63110.0,58.8775,58.8775,58.7555,58.7648,63110.0
2022-05-09 15:25:00,62.62,62.63,62.5,62.56,62863.0,58.7648,58.7742,58.6522,58.7085,62863.0
2022-05-09 15:30:00,62.55,62.59,62.46,62.57,84644.0,58.6992,58.7367,58.6147,58.7179,84644.0
2022-05-09 15:35:00,62.57,62.65,62.54,62.6,63281.0,58.7179,58.793,58.6898,58.7461,63281.0
2022-05-09 15:40:00,62.59,62.64,62.55,62.58,104599.0,58.7367,58.7836,58.6992,58.7273,104599.0
2022-05-09 15:45:00,62.58,62.6,62.42,62.45,125800.0,58.7273,58.7461,58.5772,58.6053,125800.0
2022-05-09 15:50:00,62.45,62.47,62.34,62.43,259687.0,58.6053,58.6241,58.5021,58.5865,259687.0
2022-05-09 15:55:00,62.44,62.61,62.44,62.58,305683.0,58.5959,58.7555,58.5959,58.7273,305683.0
2022-05-10 09:30:00,63.01,63.4,62.99,63.33,172253.0,59.1308,59.4968,59.1121,59.4311,172253.0
2022-05-10 09:35:00,63.38,63.56,63.34,63.47,86117.0,59.4781,59.647,59.4405,59.5625,86117.0
2022-05-10 09:40:00,63.47,63.62,63.35,63.58,127952.0,59.5625,59.7033,59.4499,59.6657,127952.0
2022-05-10 09:45:00,63.57,63.6,63.43,63.56,127132.0,59.6564,59.6845,59.525,59.647,127132.0
2022-05-10 09:50:00,63.56,63.77,63.51,63.66,120078.0,59.647,59.844,59.6001,59.7408,120078.0
2022-05-10 09:55:00,63.66,63.86,63.58,63.84,95020.0,59.7408,59.9285,59.6657,59.9097,95020.0
2022-05-10 10:00:00,63.82,63.91,63.7,63.87,61240.0,59.891,59.9754,59.7784,59.9379,61240.0
2022-05-10 10:05:00,63.88,64.14,63.84,63.98,70425.0,59.9473,60.1913,59.9097,60.0411,70425.0
2022-05-10 10:10:00,64.0,64.12,63.94,64.01,65861.0,60.0599,60.1725,60.0036,60.0693,65861.0
2022-05-10 10:15:00,64.01,64.11,63.98,64.02,64553.0,60.0693,60.1631,60.0411,60.0787,64553.0
2022-05-10 10:20:00,64.02,64.06,63.87,63.91,79733.0,60.0787,60.1162,59.9379,59.9754,79733.0
2022-05-10 10:25:00,63.9,63.93,63.79,63.91,56565.0,59.966,59.9942,59.8628,59.9754,56565.0
2022-05-10 10:30:00,63.93,64.03,63.9,64.02,54115.0,59.9942,60.088,59.966,60.0787,54115.0
2022-05-10 10:35:00,64.02,64.04,63.94,63.99,56657.0,60.0787,60.0974,60.0036,60.0505,56657.0
2022-05-10 10:40:00,63.96,63.98,63.84,63.98,68723.0,60.0224,60.0411,59.9097,60.0411,68723.0
2022-05-10 10:45:00,63.98,64.02,63.86,63.87,56436.0,60.0411,60.0787,59.9285,59.9379,56436.0
2022-05-10 10:50:00,63.87,63.98,63.78,63.93,69824.0,59.9379,60.0411,59.8534,59.9942,69824.0
2022-05-10 10:55:00,63.93,63.93,63.79,63.8,49821.0,59.9942,59.9942,59.8628,59.8722,49821.0
2022-05-10 11:00:00,63.8,63.93,63.77,63.85,73140.0,59.8722,59.9942,59.844,59.9191,73140.0
2022-05-10 11:05:00,63.86,63.86,63.7,63.73,71226.0,59.9285,59.9285,59.7784,59.8065,71226.0
2022-05-10 11:10:00,63.72,63.81,63.63,63.65,57576.0,59.7971,59.8816,59.7127,59.7314,57576.0
2022-05-10 11:15:00,63.63,63.65,63.55,63.63,61845.0,59.7127,59.7314,59.6376,59.7127,61845.0
2022-05-10 11:20:00,63.63,63.8,63.63,63.73,42360.0,59.7127,59.8722,59.7127,59.8065,42360.0
2022-05-10 11:25:00,63.72,63.72,63.54,63.65,91027.0,59.7971,59.7971,59.6282,59.7314,91027.0
2022-05-10 11:30:00,63.65,63.68,63.43,63.52,103675.0,59.7314,59.7596,59.525,59.6094,103675.0
2022-05-10 11:35:00,63.52,63.66,63.47,63.66,22920.0,59.6094,59.7408,59.5625,59.7408,22920.0
2022-05-10 11:40:00,63.65,63.68,63.56,63.6,28331.0,59.7314,59.7596,59.647,59.6845,28331.0
2022-05-10 11:45:00,63.61,63.62,63.51,63.53,26803.0,59.6939,59.7033,59.6001,59.6188,26803.0
2022-05-10 11:50:00,63.52,63.58,63.46,63.57,24131.0,59.6094,59.6657,59.5531,59.6564,24131.0
2022-05-10 11:55:00,63.57,63.6,63.44,63.53,27870.0,59.6564,59.6845,59.5344,59.6188,27870.0
2022-05-10 12:00:00,63.54,63.61,63.48,63.56,34346.0,59.6282,59.6939,59.5719,59.647,34346.0
2022-05-10 12:05:00,63.57,63.57,63.39,63.4,28905.0,59.6564,59.6564,59.4874,59.4968,28905.0
2022-05-10 12:10:00,63.4,63.53,63.37,63.47,37016.0,59.4968,59.6188,59.4687,59.5625,37016.0
2022-05-10 12:15:00,63.46,63.57,63.43,63.48,24791.0,59.5531,59.6564,59.525,59.5719,24791.0
2022-05-10 12:20:00,63.47,63.49,63.41,63.44,28282.0,59.5625,59.5813,59.5062,59.5344,28282.0
2022-05-10 12:25:00,63.44,63.5,63.39,63.43,30708.0,59.5344,59.5907,59.4874,59.525,30708.0
2022-05-10 12:30:00,63.42,63.47,63.28,63.3,53418.0,59.5156,59.5625,59.3842,59.403,53418.0
2022-05-10 12:35:00,63.3,63.44,63.29,63.37,20068.0,59.403,59.5344,59.3936,59.4687,20068.0
2022-05-10 12:40:00,63.34,63.47,63.33,63.47,23933.0,59.4405,59.5625,59.4311,59.5625,23933.0
2022-05-10 12:45:00,63.47,63.6,63.45,63.54,30779.0,59.5625,59.6845,59.5437,59.6282,30779.0
2022-05-10 12:50:00,63.52,63.53,63.38,63.45,18581.0,59.6094,59.6188,59.4781,59.5437,18581.0
2022-05-10 12:55:00,63.43,63.52,63.42,63.49,18921.0,59.525,59.6094,59.5156,59.5813,18921.0
2022-05-10 13:00:00,63.49,63.67,63.47,63.65,34891.0,59.5813,59.7502,59.5625,59.7314,34891.0
2022-05-10 13:05:00,63.65,63.75,63.64,63.7,55288.0,59.7314,59.8253,59.7221,59.7784,55288.0
2022-05-10 13:10:00,63.7,63.7,63.53,63.59,29715.0,59.7784,59.7784,59.6188,59.6751,29715.0
2022-05-10 13:15:00,63.59,63.59,63.42,63.45,27690.0,59.6751,59.6751,59.5156,59.5437,27690.0
2022-05-10 13:20:00,63.47,63.49,63.35,63.42,30464.0,59.5625,59.5813,59.4499,59.5156,30464.0
2022-05-10 13:25:00,63.43,63.52,63.37,63.5,28879.0,59.525,59.6094,59.4687,59.5907,28879.0
2022-05-10 13:30:00,63.52,63.58,63.51,63.58,31389.0,59.6094,59.6657,59.6001,59.6657,31389.0
2022-05-10 13:35:00,63.6,63.72,63.59,63.69,50845.0,59.6845,59.7971,59.6751,59.769,50845.0
2022-05-10 13:40:00,63.7,63.82,63.68,63.79,52917.0,59.7784,59.891,59.7596,59.8628,52917.0
2022-05-10 13:45:00,63.79,63.81,63.72,63.78,73858.0,59.8628,59.8816,59.7971,59.8534,73858.0
2022-05-10 13:50:00,63.79,63.85,63.74,63.75,48328.0,59.8628,59.9191,59.8159,59.8253,48328.0
2022-05-10 13:55:00,63.75,63.8,63.71,63.79,43121.0,59.8253,59.8722,59.7877,59.8628,43121.0
2022-05-10 14:00:00,63.78,63.8,63.71,63.78,41121.0,59.8534,59.8722,59.7877,59.8534,41121.0
2022-05-10 14:05:00,63.78,63.8,63.71,63.74,47722.0,59.8534,59.8722,59.7877,59.8159,47722.0
2022-05-10 14:10:00,63.73,63.83,63.71,63.79,27520.0,59.8065,59.9004,59.7877,59.8628,27520.0
2022-05-10 14:15:00,63.79,63.79,63.59,63.72,61363.0,59.8628,59.8628,59.6751,59.7971,61363.0
2022-05-10 14:20:00,63.72,63.74,63.64,63.67,34213.0,59.7971,59.8159,59.7221,59.7502,34213.0
2022-05-10 14:25:00,63.67,63.68,63.56,63.61,34275.0,59.7502,59.7596,59.647,59.6939,34275.0
2022-05-10 14:30:00,63.62,63.65,63.58,63.64,36528.0,59.7033,59.7314,59.6657,59.7221,36528.0
2022-05-10 14:35:00,63.63,63.71,63.63,63.69,38531.0,59.7127,59.7877,59.7127,59.769,38531.0
2022-05-10 14:40:00,63.68,63.84,63.61,63.78,54972.0,59.7596,59.9097,59.6939,59.8534,54972.0
2022-05-10 14:45:00,63.77,63.79,63.65,63.75,34423.0,59.844,59.8628,59.7314,59.8253,34423.0
2022-05-10 14:50:00,63.74,63.81,63.7,63.77,34881.0,59.8159,59.8816,59.7784,59.844,34881.0
2022-05-10 14:55:00,63.79,63.8,63.66,63.73,43699.0,59.8628,59.8722,59.7408,59.8065,43699.0
2022-05-10 15:00:00,63.75,63.76,63.66,63.7,41147.0,59.8253,59.8347,59.7408,59.7784,41147.0
2022-05-10 15:05:00,63.71,63.79,63.64,63.64,56991.0,59.7877,59.8628,59.7221,59.7221,56991.0
2022-05-10 15:10:00,63.63,63.75,63.62,63.72,41673.0,59.7127,59.8253,59.7033,59.7971,41673.0
2022-05-10 15:15:00,63.72,63.76,63.64,63.73,56162.0,59.7971,59.8347,59.7221,59.8065,56162.0
2022-05-10 15:20:00,63.74,63.81,63.62,63.64,104855.0,59.8159,59.8816,59.7033,59.7221,104855.0
2022-05-10 15:25:00,63.64,63.67,63.59,63.65,48249.0,59.7221,59.7502,59.6751,59.7314,48249.0
2022-05-10 15:30:00,63.65,63.65,63.56,63.61,45872.0,59.7314,59.7314,59.647,59.6939,45872.0
2022-05-10 15:35:00,63.6,63.66,63.55,63.61,55053.0,59.6845,59.7408,59.6376,59.6939,55053.0
2022-05-10 15:40:00,63.6,63.64,63.55,63.62,76616.0,59.6845,59.7221,59.6376,59.7033,76616.0
2022-05-10 15:45:00,63.62,63.73,63.58,63.68,104476.0,59.7033,59.8065,59.6657,59.7596,104476.0
2022-05-10 15:50:00,63.69,63.69,63.6,63.64,164287.0,59.769,59.769,59.6845,59.7221,164287.0
2022-05-10 15:55:00,63.63,63.71,63.59,63.64,228979.0,59.7127,59.7877,59.6751,59.7221,228979.0
2022-05-11 09:30:00,61.87,62.31,61.78,62.17,264988.0,58.061,58.4739,57.9766,58.3426,264988.0
2022-05-11 09:35:00,62.18,62.71,62.17,62.61,280517.0,58.3519,58.8493,58.3426,58.7555,280517.0
2022-05-11 09:40:00,62.6,62.8,62.39,62.71,300696.0,58.7461,58.9338,58.549,58.8493,300696.0
2022-05-11 09:45:00,62.72,62.8,62.62,62.62,203275.0,58.8587,58.9338,58.7648,58.7648,203275.0
2022-05-11 09:50:00,62.61,62.7,62.48,62.51,90233.0,58.7555,58.8399,58.6335,58.6616,90233.0
2022-05-11 09:55:00,62.53,62.55,62.31,62.53,107207.0,58.6804,58.6992,58.4739,58.6804,107207.0
2022-05-11 10:00:00,62.52,62.69,62.43,62.65,64042.0,58.671,58.8305,58.5865,58.793,64042.0
2022-05-11 10:05:00,62.66,62.66,62.37,62.42,75580.0,58.8024,58.8024,58.5302,58.5772,75580.0
2022-05-11 10:10:00,62.42,62.48,62.34,62.36,103537.0,58.5772,58.6335,58.5021,58.5209,103537.0
2022-05-11 10:15:00,62.36,62.41,62.24,62.41,117292.0,58.5209,58.5678,58.4082,58.5678,117292.0
2022-05-11 10:20:00,62.42,62.53,62.36,62.38,177464.0,58.5772,58.6804,58.5209,58.5396,177464.0
2022-05-11 10:25:00,62.38,62.41,62.29,62.37,188728.0,58.5396,58.5678,58.4552,58.5302,188728.0
2022-05-11 10:30:00,62.36,62.45,62.25,62.42,131081.0,58.5209,58.6053,58.4176,58.5772,131081.0
2022-05-11 10:35:00,62.44,62.49,62.3,62.4,160448.0,58.5959,58.6428,58.4645,58.5584,160448.0
2022-05-11 10:40:00,62.4,62.52,62.39,62.48,160666.0,58.5584,58.671,58.549,58.6335,160666.0
2022-05-11 10:45:00,62.47,62.56,62.44,62.54,126723.0,58.6241,58.7085,58.5959,58.6898,126723.0
2022-05-11 10:50:00,62.53,62.54,62.32,62.4,204838.0,58.6804,58.6898,58.4833,58.5584,204838.0
2022-05-11 10:55:00,62.4,62.4,62.21,62.27,146906.0,58.5584,58.5584,58.3801,58.4364,146906.0
2022-05-11 11:00:00,62.28,62.34,62.19,62.29,139214.0,58.4458,58.5021,58.3613,58.4552,139214.0
2022-05-11 11:05:00,62.29,62.42,62.27,62.27,108196.0,58.4552,58.5772,58.4364,58.4364,108196.0
2022-05-11 11:10:00,62.28,62.34,62.2,62.3,118719.0,58.4458,58.5021,58.3707,58.4645,118719.0
2022-05-11 11:15:00,62.3,62.35,62.2,62.33,173143.0,58.4645,58.5115,58.3707,58.4927,173143.0
2022-05-11 11:20:00,62.33,62.34,62.19,62.21,174326.0,58.4927,58.5021,58.3613,58.3801,174326.0
2022-05-11 11:25:00,62.22,62.25,62.15,62.24,100381.0,58.3895,58.4176,58.3238,58.4082,100381.0
2022-05-11 11:30:00,62.26,62.43,62.19,62.37,155558.0,58.427,58.5865,58.3613,58.5302,155558.0
2022-05-11 11:35:00,62.38,62.71,62.35,62.7,59481.0,58.5396,58.8493,58.5115,58.8399,59481.0
2022-05-11 11:40:00,62.68,62.7,62.53,62.59,80264.0,58.8212,58.8399,58.6804,58.7367,80264.0
2022-05-11 11:45:00,62.6,62.61,62.42,62.51,51479.0,58.7461,58.7555,58.5772,58.6616,51479.0
2022-05-11 11:50:00,62.51,62.54,62.36,62.46,62858.0,58.6616,58.6898,58.5209,58.6147,62858.0
2022-05-11 11:55:00,62.46,62.51,62.42,62.51,33260.0,58.6147,58.6616,58.5772,58.6616,33260.0
2022-05-11 12:00:00,62.5,62.51,62.4,62.43,41692.0,58.6522,58.6616,58.5584,58.5865,41692.0
2022-05-11 12:05:00,62.43,62.53,62.42,62.46,45744.0,58.5865,58.6804,58.5772,58.6147,45744.0
2022-05-11 12:10:00,62.45,62.51,62.37,62.47,27446.0,58.6053,58.6616,58.5302,58.6241,27446.0
2022-05-11 12:15:00,62.46,62.48,62.35,62.36,30392.0,58.6147,58.6335,58.5115,58.5209,30392.0
2022-05-11 12:20:00,62.36,62.5,62.33,62.47,36759.0,58.5209,58.6522,58.4927,58.6241,36759.0
2022-05-11 12:25:00,62.48,62.5,62.18,62.19,46270.0,58.6335,58.6522,58.3519,58.3613,46270.0
2022-05-11 12:30:00,62.16,62.26,62.1,62.23,42076.0,58.3332,58.427,58.2769,58.3989,42076.0
2022-05-11 12:35:00,62.23,62.29,62.21,62.24,44667.0,58.3989,58.4552,58.3801,58.4082,44667.0
2022-05-11 12:40:00,62.22,62.28,62.05,62.11,44647.0,58.3895,58.4458,58.2299,58.2862,44647.0
2022-05-11 12:45:00,62.1,62.15,62.04,62.13,43878.0,58.2769,58.3238,58.2206,58.305,43878.0
2022-05-11 12:50:00,62.13,62.13,61.99,61.99,24521.0,58.305,58.305,58.1736,58.1736,24521.0
2022-05-11 12:55:00,61.99,62.01,61.87,61.89,37105.0,58.1736,58.1924,58.061,58.0798,37105.0
2022-05-11 13:00:00,61.88,61.89,61.76,61.78,72969.0,58.0704,58.0798,57.9578,57.9766,72969.0
2022-05-11 13:05:00,61.78,61.82,61.68,61.75,61540.0,57.9766,58.0141,57.8827,57.9484,61540.0
2022-05-11 13:10:00,61.76,61.85,61.76,61.79,28076.0,57.9578,58.0423,57.9578,57.9859,28076.0
2022-05-11 13:15:00,61.8,61.87,61.76,61.77,49537.0,57.9953,58.061,57.9578,57.9672,49537.0
2022-05-11 13:20:00,61.77,61.79,61.63,61.76,51296.0,57.9672,57.9859,57.8358,57.9578,51296.0
2022-05-11 13:25:00,61.76,61.79,61.65,61.68,44390.0,57.9578,57.9859,57.8546,57.8827,44390.0
2022-05-11 13:30:00,61.67,61.69,61.61,61.67,48693.0,57.8733,57.8921,57.817,57.8733,48693.0
2022-05-11 13:35:00,61.67,61.72,61.59,61.62,32024.0,57.8733,57.9203,57.7983,57.8264,32024.0
2022-05-11 13:40:00,61.62,61.65,61.56,61.58,35728.0,57.8264,57.8546,57.7701,57.7889,35728.0
2022-05-11 13:45:00,61.58,61.59,61.47,61.54,36756.0,57.7889,57.7983,57.6856,57.7513,36756.0
2022-05-11 13:50:00,61.53,61.59,61.49,61.52,30580.0,57.742,57.7983,57.7044,57.7326,30580.0
2022-05-11 13:55:00,61.52,61.56,61.43,61.47,40364.0,57.7326,57.7701,57.6481,57.6856,40364.0
2022-05-11 14:00:00,61.48,61.65,61.48,61.65,46075.0,57.695,57.8546,57.695,57.8546,46075.0
2022-05-11 14:05:00,61.66,61.67,61.56,61.6,36785.0,57.8639,57.8733,57.7701,57.8076,36785.0
2022-05-11 14:10:00,61.61,61.7,61.56,61.69,39612.0,57.817,57.9015,57.7701,57.8921,39612.0
2022-05-11 14:15:00,61.7,61.77,61.64,61.75,69320.0,57.9015,57.9672,57.8452,57.9484,69320.0
2022-05-11 14:20:00,61.75,61.78,61.63,61.75,50174.0,57.9484,57.9766,57.8358,57.9484,50174.0
2022-05-11 14:25:00,61.74,61.84,61.65,61.65,46073.0,57.939,58.0329,57.8546,57.8546,46073.0
2022-05-11 14:30:00,61.66,61.67,61.52,61.66,81758.0,57.8639,57.8733,57.7326,57.8639,81758.0
2022-05-11 14:35:00,61.66,61.73,61.6,61.68,65393.0,57.8639,57.9296,57.8076,57.8827,65393.0
2022-05-11 14:40:00,61.66,61.77,61.6,61.76,61659.0,57.8639,57.9672,57.8076,57.9578,61659.0
2022-05-11 14:45:00,61.77,61.82,61.66,61.66,76006.0,57.9672,58.0141,57.8639,57.8639,76006.0
2022-05-11 14:50:00,61.68,61.71,61.52,61.54,58248.0,57.8827,57.9109,57.7326,57.7513,58248.0
2022-05-11 14:55:00,61.56,61.61,61.5,61.54,67990.0,57.7701,57.817,57.7138,57.7513,67990.0
2022-05-11 15:00:00,61.54,61.54,61.43,61.44,109839.0,57.7513,57.7513,57.6481,57.6575,109839.0
2022-05-11 15:05:00,61.44,61.56,61.41,61.55,67761.0,57.6575,57.7701,57.6293,57.7607,67761.0
2022-05-11 15:10:00,61.55,61.6,61.5,61.53,70383.0,57.7607,57.8076,57.7138,57.742,70383.0
2022-05-11 15:15:00,61.53,61.63,61.44,61.59,121833.0,57.742,57.8358,57.6575,57.7983,121833.0
2022-05-11 15:20:00,61.59,61.65,61.55,61.6,92204.0,57.7983,57.8546,57.7607,57.8076,92204.0
2022-05-11 15:25:00,61.6,61.69,61.59,61.65,70267.0,57.8076,57.8921,57.7983,57.8546,70267.0
2022-05-11 15:30:00,61.66,61.7,61.59,61.66,79957.0,57.8639,57.9015,57.7983,57.8639,79957.0
2022-05-11 15:35:00,61.65,61.65,61.41,61.43,143624.0,57.8546,57.8546,57.6293,57.6481,143624.0
2022-05-11 15:40:00,61.43,61.54,61.39,61.5,154158.0,57.6481,57.7513,57.6106,57.7138,154158.0
2022-05-11 15:45:00,61.51,61.51,61.37,61.43,166793.0,57.7232,57.7232,57.5918,57.6481,166793.0
2022-05-11 15:50:00,61.43,61.47,61.33,61.39,225612.0,57.6481,57.6856,57.5543,57.6106,225612.0
2022-05-11 15:55:00,61.39,61.44,61.32,61.44,336322.0,57.6106,57.6575,57.5449,57.6575,336322.0
2022-05-12 09:30:00,60.51,60.69,60.45,60.6,283490.0,56.7847,56.9537,56.7284,56.8692,283490.0
2022-05-12 09:35:00,60.6,60.91,60.54,60.66,218995.0,56.8692,57.1601,56.8129,56.9255,218995.0
2022-05-12 09:40:00,60.66,60.76,60.57,60.71,213269.0,56.9255,57.0194,56.8411,56.9724,213269.0
2022-05-12 09:45:00,60.72,60.84,60.61,60.63,356084.0,56.9818,57.0944,56.8786,56.8974,356084.0
2022-05-12 09:50:00,60.63,60.73,60.59,60.66,262627.0,56.8974,56.9912,56.8598,56.9255,262627.0
2022-05-12 09:55:00,60.66,60.67,60.34,60.41,182510.0,56.9255,56.9349,56.6252,56.6909,182510.0
2022-05-12 10:00:00,60.41,60.59,60.36,60.58,93159.0,56.6909,56.8598,56.644,56.8504,93159.0
2022-05-12 10:05:00,60.57,60.85,60.56,60.79,99319.0,56.8411,57.1038,56.8317,57.0475,99319.0
2022-05-12 10:10:00,60.79,60.85,60.7,60.78,127650.0,57.0475,57.1038,56.963,57.0381,127650.0
2022-05-12 10:15:00,60.78,60.87,60.72,60.76,175578.0,57.0381,57.1226,56.9818,57.0194,175578.0
2022-05-12 10:20:00,60.76,60.95,60.7,60.92,122623.0,57.0194,57.1977,56.963,57.1695,122623.0
2022-05-12 10:25:00,60.91,60.92,60.67,60.71,133208.0,57.1601,57.1695,56.9349,56.9724,133208.0
2022-05-12 10:30:00,60.71,60.77,60.56,60.76,142650.0,56.9724,57.0287,56.8317,57.0194,142650.0
2022-05-12 10:35:00,60.76,61.12,60.76,61.12,89538.0,57.0194,57.3572,57.0194,57.3572,89538.0
2022-05-12 10:40:00,61.13,61.15,61.0,61.03,111629.0,57.3666,57.3853,57.2446,57.2727,111629.0
2022-05-12 10:45:00,61.03,61.23,61.0,61.21,166441.0,57.2727,57.4604,57.2446,57.4417,166441.0
2022-05-12 10:50:00,61.21,61.3,61.2,61.3,126037.0,57.4417,57.5261,57.4323,57.5261,126037.0
2022-05-12 10:55:00,61.29,61.45,61.25,61.35,81234.0,57.5167,57.6669,57.4792,57.573,81234.0
2022-05-12 11:00:00,61.35,61.36,61.22,61.36,67654.0,57.573,57.5824,57.451,57.5824,67654.0
2022-05-12 11:05:00,61.35,61.6,61.33,61.57,56542.0,57.573,57.8076,57.5543,57.7795,56542.0
2022-05-12 11:10:00,61.59,61.59,61.45,61.49,56306.0,57.7983,57.7983,57.6669,57.7044,56306.0
2022-05-12 11:15:00,61.5,61.5,61.37,61.43,66687.0,57.7138,57.7138,57.5918,57.6481,66687.0
2022-05-12 11:20:00,61.44,61.45,61.39,61.41,70547.0,57.6575,57.6669,57.6106,57.6293,70547.0
2022-05-12 11:25:00,61.42,61.47,61.32,61.32,128854.0,57.6387,57.6856,57.5449,57.5449,128854.0
2022-05-12 11:30:00,61.31,61.34,61.18,61.31,125873.0,57.5355,57.5636,57.4135,57.5355,125873.0
2022-05-12 11:35:00,61.32,61.38,61.31,61.34,106141.0,57.5449,57.6012,57.5355,57.5636,106141.0
2022-05-12 11:40:00,61.35,61.39,61.29,61.3,36323.0,57.573,57.6106,57.5167,57.5261,36323.0
2022-05-12 11:45:00,61.31,61.32,61.25,61.29,34703.0,57.5355,57.5449,57.4792,57.5167,34703.0
2022-05-12 11:50:00,61.28,61.29,61.14,61.23,51430.0,57.5073,57.5167,57.376,57.4604,51430.0
2022-05-12 11:55:00,61.23,61.23,61.15,61.18,31812.0,57.4604,57.4604,57.3853,57.4135,31812.0
2022-05-12 12:00:00,61.18,61.23,61.12,61.23,32784.0,57.4135,57.4604,57.3572,57.4604,32784.0
2022-05-12 12:05:00,61.23,61.3,61.2,61.28,34333.0,57.4604,57.5261,57.4323,57.5073,34333.0
2022-05-12 12:10:00,61.28,61.38,61.19,61.35,42752.0,57.5073,57.6012,57.4229,57.573,42752.0
2022-05-12 12:15:00,61.34,61.39,61.28,61.35,44887.0,57.5636,57.6106,57.5073,57.573,44887.0
2022-05-12 12:20:00,61.36,61.45,61.32,61.45,32354.0,57.5824,57.6669,57.5449,57.6669,32354.0
2022-05-12 12:25:00,61.44,61.52,61.41,61.49,38505.0,57.6575,57.7326,57.6293,57.7044,38505.0
2022-05-12 12:30:00,61.49,61.57,61.48,61.55,29919.0,57.7044,57.7795,57.695,57.7607,29919.0
2022-05-12 12:35:00,61.56,61.57,61.51,61.51,27916.0,57.7701,57.7795,57.7232,57.7232,27916.0
2022-05-12 12:40:00,61.52,61.59,61.4,61.59,37079.0,57.7326,57.7983,57.62,57.7983,37079.0
2022-05-12 12:45:00,61.6,61.63,61.48,61.5,30900.0,57.8076,57.8358,57.695,57.7138,30900.0
2022-05-12 12:50:00,61.51,61.56,61.49,61.54,33274.0,57.7232,57.7701,57.7044,57.7513,33274.0
2022-05-12 12:55:00,61.55,61.61,61.45,61.47,61287.0,57.7607,57.817,57.6669,57.6856,61287.0
2022-05-12 13:00:00,61.47,61.57,61.42,61.43,61214.0,57.6856,57.7795,57.6387,57.6481,61214.0
2022-05-12 13:05:00,61.43,61.45,61.35,61.43,47662.0,57.6481,57.6669,57.573,57.6481,47662.0
2022-05-12 13:10:00,61.42,61.53,61.41,61.47,38360.0,57.6387,57.742,57.6293,57.6856,38360.0
2022-05-12 13:15:00,61.47,61.54,61.43,61.45,31442.0,57.6856,57.7513,57.6481,57.6669,31442.0
2022-05-12 13:20:00,61.45,61.51,61.41,61.44,31404.0,57.6669,57.7232,57.6293,57.6575,31404.0
2022-05-12 13:25:00,61.44,61.48,61.35,61.41,26488.0,57.6575,57.695,57.573,57.6293,26488.0
2022-05-12 13:30:00,61.41,61.45,61.32,61.35,27082.0,57.6293,57.6669,57.5449,57.573,27082.0
2022-05-12 13:35:00,61.33,61.37,61.24,61.25,37767.0,57.5543,57.5918,57.4698,57.4792,37767.0
2022-05-12 13:40:00,61.25,61.28,61.21,61.23,32940.0,57.4792,57.5073,57.4417,57.4604,32940.0
2022-05-12 13:45:00,61.23,61.25,61.14,61.14,33022.0,57.4604,57.4792,57.376,57.376,33022.0
2022-05-12 13:50:00,61.14,61.21,61.14,61.21,35773.0,57.376,57.4417,57.376,57.4417,35773.0
2022-05-12 13:55:00,61.21,61.31,61.19,61.24,37755.0,57.4417,57.5355,57.4229,57.4698,37755.0
2022-05-12 14:00:00,61.24,61.37,61.23,61.36,35669.0,57.4698,57.5918,57.4604,57.5824,35669.0
2022-05-12 14:05:00,61.35,61.35,61.15,61.16,60363.0,57.573,57.573,57.3853,57.3947,60363.0
2022-05-12 14:10:00,61.15,61.23,61.13,61.23,46234.0,57.3853,57.4604,57.3666,57.4604,46234.0
2022-05-12 14:15:00,61.22,61.3,61.19,61.29,32906.0,57.451,57.5261,57.4229,57.5167,32906.0
2022-05-12 14:20:00,61.28,61.33,61.23,61.26,49317.0,57.5073,57.5543,57.4604,57.4886,49317.0
2022-05-12 14:25:00,61.26,61.33,61.23,61.26,37849.0,57.4886,57.5543,57.4604,57.4886,37849.0
2022-05-12 14:30:00,61.27,61.27,61.11,61.15,39100.0,57.498,57.498,57.3478,57.3853,39100.0
2022-05-12 14:35:00,61.14,61.15,61.04,61.08,37017.0,57.376,57.3853,57.2821,57.3197,37017.0
2022-05-12 14:40:00,61.08,61.1,61.03,61.08,42543.0,57.3197,57.3384,57.2727,57.3197,42543.0
2022-05-12 14:45:00,61.09,61.15,61.03,61.03,37877.0,57.329,57.3853,57.2727,57.2727,37877.0
2022-05-12 14:50:00,61.02,61.13,60.99,61.07,39663.0,57.2633,57.3666,57.2352,57.3103,39663.0
2022-05-12 14:55:00,61.07,61.09,61.0,61.04,35043.0,57.3103,57.329,57.2446,57.2821,35043.0
2022-05-12 15:00:00,61.04,61.15,61.0,61.13,52395.0,57.2821,57.3853,57.2446,57.3666,52395.0
2022-05-12 15:05:00,61.14,61.14,61.03,61.1,56660.0,57.376,57.376,57.2727,57.3384,56660.0
2022-05-12 15:10:00,61.1,61.1,61.01,61.1,44045.0,57.3384,57.3384,57.254,57.3384,44045.0
2022-05-12 15:15:00,61.09,61.25,61.09,61.21,79385.0,57.329,57.4792,57.329,57.4417,79385.0
2022-05-12 15:20:00,61.22,61.36,61.19,61.26,116907.0,57.451,57.5824,57.4229,57.4886,116907.0
2022-05-12 15:25:00,61.25,61.36,61.1,61.13,105445.0,57.4792,57.5824,57.3384,57.3666,105445.0
2022-05-12 15:30:00,61.12,61.25,61.12,61.16,90860.0,57.3572,57.4792,57.3572,57.3947,90860.0
2022-05-12 15:35:00,61.16,61.24,61.1,61.22,130165.0,57.3947,57.4698,57.3384,57.451,130165.0
2022-05-12 15:40:00,61.22,61.31,61.16,61.21,118963.0,57.451,57.5355,57.3947,57.4417,118963.0
2022-05-12 15:45:00,61.2,61.29,61.17,61.21,170862.0,57.4323,57.5167,57.4041,57.4417,170862.0
2022-05-12 15:50:00,61.2,61.38,61.2,61.27,212227.0,57.4323,57.6012,57.4323,57.498,212227.0
2022-05-12 15:55:00,61.27,61.48,61.26,61.45,362400.0,57.498,57.695,57.4886,57.6669,362400.0
2022-05-13 09:30:00,62.52,62.66,62.42,62.52,282821.0,58.671,58.8024,58.5772,58.671,282821.0
2022-05-13 09:35:00,62.52,62.59,62.45,62.46,81190.0,58.671,58.7367,58.6053,58.6147,81190.0
2022-05-13 09:40:00,62.47,62.55,62.39,62.46,104408.0,58.6241,58.6992,58.549,58.6147,104408.0
2022-05-13 09:45:00,62.45,62.49,62.31,62.46,72037.0,58.6053,58.6428,58.4739,58.6147,72037.0
2022-05-13 09:50:00,62.42,62.61,62.4,62.59,43486.0,58.5772,58.7555,58.5584,58.7367,43486.0
2022-05-13 09:55:00,62.59,62.62,62.5,62.58,54163.0,58.7367,58.7648,58.6522,58.7273,54163.0
2022-05-13 10:00:00,62.58,62.88,62.58,62.88,111347.0,58.7273,59.0088,58.7273,59.0088,111347.0
2022-05-13 10:05:00,62.87,62.87,62.67,62.67,73874.0,58.9995,58.9995,58.8118,58.8118,73874.0
2022-05-13 10:10:00,62.68,62.9,62.65,62.84,134506.0,58.8212,59.0276,58.793,58.9713,134506.0
2022-05-13 10:15:00,62.85,62.93,62.8,62.82,68798.0,58.9807,59.0558,58.9338,58.9525,68798.0
2022-05-13 10:20:00,62.83,62.99,62.82,62.97,56456.0,58.9619,59.1121,58.9525,59.0933,56456.0
2022-05-13 10:25:00,62.98,62.98,62.88,62.92,40381.0,59.1027,59.1027,59.0088,59.0464,40381.0
2022-05-13 10:30:00,62.93,62.96,62.86,62.88,61988.0,59.0558,59.0839,58.9901,59.0088,61988.0
2022-05-13 10:35:00,62.88,62.91,62.82,62.83,85736.0,59.0088,59.037,58.9525,58.9619,85736.0
2022-05-13 10:40:00,62.83,62.84,62.71,62.76,72536.0,58.9619,58.9713,58.8493,58.8962,72536.0
2022-05-13 10:45:00,62.76,62.9,62.73,62.87,65421.0,58.8962,59.0276,58.8681,58.9995,65421.0
2022-05-13 10:50:00,62.87,63.0,62.84,62.99,48470.0,58.9995,59.1215,58.9713,59.1121,48470.0
2022-05-13 10:55:00,63.0,63.01,62.93,62.98,27204.0,59.1215,59.1308,59.0558,59.1027,27204.0
2022-05-13 11:00:00,62.98,63.1,62.97,63.04,44308.0,59.1027,59.2153,59.0933,59.159,44308.0
2022-05-13 11:05:00,63.04,63.09,62.99,63.0,42611.0,59.159,59.2059,59.1121,59.1215,42611.0
2022-05-13 11:10:00,62.99,63.04,62.95,62.97,47790.0,59.1121,59.159,59.0745,59.0933,47790.0
2022-05-13 11:15:00,62.96,62.97,62.85,62.87,71136.0,59.0839,59.0933,58.9807,58.9995,71136.0
2022-05-13 11:20:00,62.87,62.96,62.86,62.94,33485.0,58.9995,59.0839,58.9901,59.0651,33485.0
2022-05-13 11:25:00,62.93,63.12,62.92,63.12,63037.0,59.0558,59.2341,59.0464,59.2341,63037.0
2022-05-13 11:30:00,63.12,63.26,63.06,63.23,155390.0,59.2341,59.3654,59.1778,59.3373,155390.0
2022-05-13 11:35:00,63.24,63.26,63.19,63.23,61373.0,59.3467,59.3654,59.2998,59.3373,61373.0
2022-05-13 11:40:00,63.22,63.25,63.15,63.25,61324.0,59.3279,59.3561,59.2622,59.3561,61324.0
2022-05-13 11:45:00,63.25,63.25,63.15,63.17,51858.0,59.3561,59.3561,59.2622,59.281,51858.0
2022-05-13 11:50:00,63.17,63.22,63.16,63.21,30949.0,59.281,59.3279,59.2716,59.3185,30949.0
2022-05-13 11:55:00,63.21,63.23,63.12,63.13,51581.0,59.3185,59.3373,59.2341,59.2434,51581.0
2022-05-13 12:00:00,63.12,63.2,63.08,63.19,68315.0,59.2341,59.3091,59.1965,59.2998,68315.0
2022-05-13 12:05:00,63.19,63.21,63.17,63.2,27218.0,59.2998,59.3185,59.281,59.3091,27218.0
2022-05-13 12:10:00,63.21,63.23,63.17,63.21,25871.0,59.3185,59.3373,59.281,59.3185,25871.0
2022-05-13 12:15:00,63.19,63.25,63.18,63.18,13893.0,59.2998,59.3561,59.2904,59.2904,13893.0
2022-05-13 12:20:00,63.18,63.23,63.17,63.19,46807.0,59.2904,59.3373,59.281,59.2998,46807.0
2022-05-13 12:25:00,63.18,63.23,63.17,63.23,50923.0,59.2904,59.3373,59.281,59.3373,50923.0
2022-05-13 12:30:00,63.22,63.26,63.16,63.18,60772.0,59.3279,59.3654,59.2716,59.2904,60772.0
2022-05-13 12:35:00,63.18,63.22,63.14,63.16,28052.0,59.2904,59.3279,59.2528,59.2716,28052.0
2022-05-13 12:40:00,63.16,63.22,63.16,63.18,17662.0,59.2716,59.3279,59.2716,59.2904,17662.0
2022-05-13 12:45:00,63.18,63.2,63.14,63.14,23851.0,59.2904,59.3091,59.2528,59.2528,23851.0
2022-05-13 12:50:00,63.14,63.15,63.04,63.14,56530.0,59.2528,59.2622,59.159,59.2528,56530.0
2022-05-13 12:55:00,63.16,63.19,63.15,63.18,17426.0,59.2716,59.2998,59.2622,59.2904,17426.0
2022-05-13 13:00:00,63.19,63.24,63.18,63.24,26393.0,59.2998,59.3467,59.2904,59.3467,26393.0
2022-05-13 13:05:00,63.24,63.24,63.17,63.18,25826.0,59.3467,59.3467,59.281,59.2904,25826.0
2022-05-13 13:10:00,63.19,63.24,63.17,63.22,36969.0,59.2998,59.3467,59.281,59.3279,36969.0
2022-05-13 13:15:00,63.21,63.21,63.11,63.12,20439.0,59.3185,59.3185,59.2247,59.2341,20439.0
2022-05-13 13:20:00,63.13,63.16,63.08,63.15,21017.0,59.2434,59.2716,59.1965,59.2622,21017.0
2022-05-13 13:25:00,63.15,63.18,63.09,63.1,19346.0,59.2622,59.2904,59.2059,59.2153,19346.0
2022-05-13 13:30:00,63.11,63.14,63.07,63.14,18227.0,59.2247,59.2528,59.1871,59.2528,18227.0
2022-05-13 13:35:00,63.14,63.16,63.07,63.14,25560.0,59.2528,59.2716,59.1871,59.2528,25560.0
2022-05-13 13:40:00,63.14,63.15,62.99,63.0,30502.0,59.2528,59.2622,59.1121,59.1215,30502.0
2022-05-13 13:45:00,63.0,63.11,62.98,63.09,24452.0,59.1215,59.2247,59.1027,59.2059,24452.0
2022-05-13 13:50:00,63.09,63.14,63.07,63.13,30514.0,59.2059,59.2528,59.1871,59.2434,30514.0
2022-05-13 13:55:00,63.12,63.13,63.04,63.05,58914.0,59.2341,59.2434,59.159,59.1684,58914.0
2022-05-13 14:00:00,63.05,63.05,62.79,62.81,77582.0,59.1684,59.1684,58.9244,58.9431,77582.0
2022-05-13 14:05:00,62.8,62.99,62.79,62.97,93320.0,58.9338,59.1121,58.9244,59.0933,93320.0
2022-05-13 14:10:00,62.97,63.01,62.92,62.93,26580.0,59.0933,59.1308,59.0464,59.0558,26580.0
2022-05-13 14:15:00,62.94,63.01,62.91,63.0,25119.0,59.0651,59.1308,59.037,59.1215,25119.0
2022-05-13 14:20:00,63.01,63.01,62.9,62.95,19614.0,59.1308,59.1308,59.0276,59.0745,19614.0
2022-05-13 14:25:00,62.95,62.98,62.92,62.96,45617.0,59.0745,59.1027,59.0464,59.0839,45617.0
2022-05-13 14:30:00,62.97,63.04,62.91,62.94,60118.0,59.0933,59.159,59.037,59.0651,60118.0
2022-05-13 14:35:00,62.94,62.96,62.87,62.93,26616.0,59.0651,59.0839,58.9995,59.0558,26616.0
2022-05-13 14:40:00,62.93,63.0,62.9,62.99,34841.0,59.0558,59.1215,59.0276,59.1121,34841.0
2022-05-13 14:45:00,62.99,63.01,62.93,63.0,46807.0,59.1121,59.1308,59.0558,59.1215,46807.0
2022-05-13 14:50:00,63.0,63.2,62.99,63.17,64307.0,59.1215,59.3091,59.1121,59.281,64307.0
2022-05-13 14:55:00,63.17,63.17,63.12,63.17,30129.0,59.281,59.281,59.2341,59.281,30129.0
2022-05-13 15:00:00,63.18,63.19,63.12,63.13,21614.0,59.2904,59.2998,59.2341,59.2434,21614.0
2022-05-13 15:05:00,63.13,63.2,63.12,63.2,26822.0,59.2434,59.3091,59.2341,59.3091,26822.0
2022-05-13 15:10:00,63.2,63.24,63.15,63.23,36194.0,59.3091,59.3467,59.2622,59.3373,36194.0
2022-05-13 15:15:00,63.23,63.24,63.17,63.21,39111.0,59.3373,59.3467,59.281,59.3185,39111.0
2022-05-13 15:20:00,63.21,63.22,63.16,63.21,38419.0,59.3185,59.3279,59.2716,59.3185,38419.0
2022-05-13 15:25:00,63.21,63.26,63.18,63.25,21219.0,59.3185,59.3654,59.2904,59.3561,21219.0
2022-05-13 15:30:00,63.25,63.28,63.13,63.16,83530.0,59.3561,59.3842,59.2434,59.2716,83530.0
2022-05-13 15:35:00,63.15,63.21,63.08,63.14,136376.0,59.2622,59.3185,59.1965,59.2528,136376.0
2022-05-13 15:40:00,63.15,63.28,63.13,63.27,90025.0,59.2622,59.3842,59.2434,59.3748,90025.0
2022-05-13 15:45:00,63.27,63.31,63.18,63.22,126227.0,59.3748,59.4124,59.2904,59.3279,126227.0
2022-05-13 15:50:00,63.23,63.26,63.09,63.15,129309.0,59.3373,59.3654,59.2059,59.2622,129309.0
2022-05-13 15:55:00,63.15,63.17,63.11,63.15,195817.0,59.2622,59.281,59.2247,59.2622,195817.0
2022-05-16 09:30:00,63.35,63.66,63.35,63.62,169232.0,59.4499,59.7408,59.4499,59.7033,169232.0
2022-05-16 09:35:00,63.61,63.93,63.58,63.85,101235.0,59.6939,59.9942,59.6657,59.9191,101235.0
2022-05-16 09:40:00,63.84,63.99,63.74,63.91,118652.0,59.9097,60.0505,59.8159,59.9754,118652.0
2022-05-16 09:45:00,63.91,63.96,63.76,63.77,75036.0,59.9754,60.0224,59.8347,59.844,75036.0
2022-05-16 09:50:00,63.78,63.87,63.73,63.8,92363.0,59.8534,59.9379,59.8065,59.8722,92363.0
2022-05-16 09:55:00,63.83,63.86,63.72,63.78,104917.0,59.9004,59.9285,59.7971,59.8534,104917.0
2022-05-16 10:00:00,63.78,63.79,63.64,63.72,59147.0,59.8534,59.8628,59.7221,59.7971,59147.0
2022-05-16 10:05:00,63.76,64.0,63.71,64.0,52111.0,59.8347,60.0599,59.7877,60.0599,52111.0
2022-05-16 10:10:00,64.0,64.1,63.98,64.06,43346.0,60.0599,60.1537,60.0411,60.1162,43346.0
2022-05-16 10:15:00,64.06,64.19,64.05,64.1,75192.0,60.1162,60.2382,60.1068,60.1537,75192.0
2022-05-16 10:20:00,64.09,64.24,64.09,64.19,39500.0,60.1443,60.2851,60.1443,60.2382,39500.0
2022-05-16 10:25:00,64.19,64.21,64.07,64.17,64165.0,60.2382,60.257,60.1256,60.2194,64165.0
2022-05-16 10:30:00,64.17,64.19,64.01,64.08,167616.0,60.2194,60.2382,60.0693,60.135,167616.0
2022-05-16 10:35:00,64.08,64.16,64.02,64.06,122550.0,60.135,60.21,60.0787,60.1162,122550.0
2022-05-16 10:40:00,64.06,64.17,64.05,64.11,74254.0,60.1162,60.2194,60.1068,60.1631,74254.0
2022-05-16 10:45:00,64.11,64.11,63.9,63.91,109656.0,60.1631,60.1631,59.966,59.9754,109656.0
2022-05-16 10:50:00,63.9,64.05,63.89,64.0,43319.0,59.966,60.1068,59.9567,60.0599,43319.0
2022-05-16 10:55:00,64.01,64.06,63.99,64.02,34516.0,60.0693,60.1162,60.0505,60.0787,34516.0
2022-05-16 11:00:00,64.02,64.07,63.96,64.03,29040.0,60.0787,60.1256,60.0224,60.088,29040.0
2022-05-16 11:05:00,64.04,64.05,63.93,64.01,103978.0,60.0974,60.1068,59.9942,60.0693,103978.0
2022-05-16 11:10:00,64.0,64.06,63.98,64.05,34133.0,60.0599,60.1162,60.0411,60.1068,34133.0
2022-05-16 11:15:00,64.05,64.13,64.04,64.12,27808.0,60.1068,60.1819,60.0974,60.1725,27808.0
2022-05-16 11:20:00,64.11,64.15,64.09,64.14,28612.0,60.1631,60.2007,60.1443,60.1913,28612.0
2022-05-16 11:25:00,64.14,64.16,64.06,64.07,53224.0,60.1913,60.21,60.1162,60.1256,53224.0
2022-05-16 11:30:00,64.08,64.6,64.02,64.52,379460.0,60.135,60.6229,60.0787,60.5479,379460.0
2022-05-16 11:35:00,64.52,64.56,64.33,64.36,237583.0,60.5479,60.5854,60.3696,60.3977,237583.0
2022-05-16 11:40:00,64.35,64.45,64.3,64.45,58148.0,60.3883,60.4822,60.3414,60.4822,58148.0
2022-05-16 11:45:00,64.44,64.47,64.42,64.44,24684.0,60.4728,60.501,60.454,60.4728,24684.0
2022-05-16 11:50:00,64.45,64.51,64.4,64.48,24169.0,60.4822,60.5385,60.4353,60.5103,24169.0
2022-05-16 11:55:00,64.47,64.51,64.45,64.48,20602.0,60.501,60.5385,60.4822,60.5103,20602.0
2022-05-16 12:00:00,64.48,64.53,64.43,64.43,18888.0,60.5103,60.5573,60.4634,60.4634,18888.0
2022-05-16 12:05:00,64.42,64.43,64.33,64.41,28573.0,60.454,60.4634,60.3696,60.4446,28573.0
2022-05-16 12:10:00,64.4,64.44,64.31,64.31,21154.0,60.4353,60.4728,60.3508,60.3508,21154.0
2022-05-16 12:15:00,64.31,64.31,64.22,64.26,30237.0,60.3508,60.3508,60.2663,60.3039,30237.0
2022-05-16 12:20:00,64.26,64.37,64.26,64.3,29840.0,60.3039,60.4071,60.3039,60.3414,29840.0
2022-05-16 12:25:00,64.31,64.36,64.25,64.36,13569.0,60.3508,60.3977,60.2945,60.3977,13569.0
2022-05-16 12:30:00,64.34,64.39,64.33,64.35,17922.0,60.379,60.4259,60.3696,60.3883,17922.0
2022-05-16 12:35:00,64.36,64.41,64.29,64.3,29608.0,60.3977,60.4446,60.332,60.3414,29608.0
2022-05-16 12:40:00,64.3,64.33,64.24,64.26,24785.0,60.3414,60.3696,60.2851,60.3039,24785.0
2022-05-16 12:45:00,64.26,64.27,64.23,64.27,23125.0,60.3039,60.3133,60.2757,60.3133,23125.0
2022-05-16 12:50:00,64.27,64.29,64.18,64.19,22300.0,60.3133,60.332,60.2288,60.2382,22300.0
2022-05-16 12:55:00,64.19,64.26,64.16,64.25,37667.0,60.2382,60.3039,60.21,60.2945,37667.0
2022-05-16 13:00:00,64.24,64.31,64.24,64.3,19965.0,60.2851,60.3508,60.2851,60.3414,19965.0
2022-05-16 13:05:00,64.29,64.35,64.27,64.33,43709.0,60.332,60.3883,60.3133,60.3696,43709.0
2022-05-16 13:10:00,64.32,64.38,64.28,64.33,83259.0,60.3602,60.4165,60.3226,60.3696,83259.0
2022-05-16 13:15:00,64.33,64.34,64.19,64.19,61830.0,60.3696,60.379,60.2382,60.2382,61830.0
2022-05-16 13:20:00,64.19,64.34,64.18,64.31,32273.0,60.2382,60.379,60.2288,60.3508,32273.0
2022-05-16 13:25:00,64.31,64.35,64.27,64.35,64726.0,60.3508,60.3883,60.3133,60.3883,64726.0
2022-05-16 13:30:00,64.34,64.42,64.34,64.39,29498.0,60.379,60.454,60.379,60.4259,29498.0
2022-05-16 13:35:00,64.39,64.44,64.38,64.39,31761.0,60.4259,60.4728,60.4165,60.4259,31761.0
2022-05-16 13:40:00,64.39,64.49,64.39,64.48,34046.0,60.4259,60.5197,60.4259,60.5103,34046.0
2022-05-16 13:45:00,64.48,64.52,64.47,64.51,19614.0,60.5103,60.5479,60.501,60.5385,19614.0
2022-05-16 13:50:00,64.51,64.54,64.45,64.48,22162.0,60.5385,60.5666,60.4822,60.5103,22162.0
2022-05-16 13:55:00,64.48,64.53,64.4,64.42,21887.0,60.5103,60.5573,60.4353,60.454,21887.0
2022-05-16 14:00:00,64.43,64.57,64.42,64.56,34221.0,60.4634,60.5948,60.454,60.5854,34221.0
2022-05-16 14:05:00,64.58,64.68,64.57,64.67,30598.0,60.6042,60.698,60.5948,60.6886,30598.0
2022-05-16 14:10:00,64.67,64.68,64.57,64.62,36977.0,60.6886,60.698,60.5948,60.6417,36977.0
2022-05-16 14:15:00,64.62,64.63,64.58,64.61,25683.0,60.6417,60.6511,60.6042,60.6323,25683.0
2022-05-16 14:20:00,64.62,64.72,64.61,64.69,33048.0,60.6417,60.7356,60.6323,60.7074,33048.0
2022-05-16 14:25:00,64.68,64.74,64.64,64.73,50998.0,60.698,60.7543,60.6605,60.7449,50998.0
2022-05-16 14:30:00,64.73,64.8,64.72,64.77,30163.0,60.7449,60.8106,60.7356,60.7825,30163.0
2022-05-16 14:35:00,64.77,64.77,64.71,64.73,20695.0,60.7825,60.7825,60.7262,60.7449,20695.0
2022-05-16 14:40:00,64.76,64.77,64.69,64.7,35306.0,60.7731,60.7825,60.7074,60.7168,35306.0
2022-05-16 14:45:00,64.7,64.73,64.65,64.67,15946.0,60.7168,60.7449,60.6699,60.6886,15946.0
2022-05-16 14:50:00,64.67,64.73,64.65,64.7,17010.0,60.6886,60.7449,60.6699,60.7168,17010.0
2022-05-16 14:55:00,64.69,64.75,64.68,64.72,23097.0,60.7074,60.7637,60.698,60.7356,23097.0
2022-05-16 15:00:00,64.72,64.75,64.7,64.75,22398.0,60.7356,60.7637,60.7168,60.7637,22398.0
2022-05-16 15:05:00,64.75,64.79,64.71,64.73,25792.0,60.7637,60.8013,60.7262,60.7449,25792.0
2022-05-16 15:10:00,64.73,64.73,64.6,64.62,43529.0,60.7449,60.7449,60.6229,60.6417,43529.0
2022-05-16 15:15:00,64.62,64.67,64.57,64.63,37402.0,60.6417,60.6886,60.5948,60.6511,37402.0
2022-05-16 15:20:00,64.62,64.62,64.55,64.58,34128.0,60.6417,60.6417,60.576,60.6042,34128.0
2022-05-16 15:25:00,64.59,64.63,64.57,64.58,56185.0,60.6136,60.6511,60.5948,60.6042,56185.0
2022-05-16 15:30:00,64.58,64.63,64.53,64.53,55950.0,60.6042,60.6511,60.5573,60.5573,55950.0
2022-05-16 15:35:00,64.53,64.57,64.5,64.55,81783.0,60.5573,60.5948,60.5291,60.576,81783.0
2022-05-16 15:40:00,64.55,64.58,64.47,64.5,67057.0,60.576,60.6042,60.501,60.5291,67057.0
2022-05-16 15:45:00,64.49,64.5,64.45,64.48,106190.0,60.5197,60.5291,60.4822,60.5103,106190.0
2022-05-16 15:50:00,64.48,64.55,64.44,64.47,238182.0,60.5103,60.576,60.4728,60.501,238182.0
2022-05-16 15:55:00,64.47,64.54,64.39,64.5,229363.0,60.501,60.5666,60.4259,60.5291,229363.0
2022-05-17 09:30:00,65.54,65.59,65.21,65.24,344713.0,61.5051,61.552,61.1954,61.2235,344713.0
2022-05-17 09:35:00,65.23,65.45,65.21,65.34,153024.0,61.2142,61.4206,61.1954,61.3174,153024.0
2022-05-17 09:40:00,65.34,65.55,65.29,65.49,188226.0,61.3174,61.5145,61.2705,61.4582,188226.0
2022-05-17 09:45:00,65.5,65.58,65.37,65.38,87497.0,61.4675,61.5426,61.3455,61.3549,87497.0
2022-05-17 09:50:00,65.38,65.43,65.35,65.4,147699.0,61.3549,61.4019,61.3268,61.3737,147699.0
2022-05-17 09:55:00,65.39,65.43,65.32,65.42,43829.0,61.3643,61.4019,61.2986,61.3925,43829.0
2022-05-17 10:00:00,65.43,65.48,65.36,65.47,50896.0,61.4019,61.4488,61.3362,61.4394,50896.0
2022-05-17 10:05:00,65.47,65.51,65.35,65.51,113869.0,61.4394,61.4769,61.3268,61.4769,113869.0
2022-05-17 10:10:00,65.51,65.59,65.49,65.56,114902.0,61.4769,61.552,61.4582,61.5238,114902.0
2022-05-17 10:15:00,65.55,65.62,65.53,65.62,78294.0,61.5145,61.5802,61.4957,61.5802,78294.0
2022-05-17 10:20:00,65.61,65.65,65.54,65.58,78114.0,61.5708,61.6083,61.5051,61.5426,78114.0
2022-05-17 10:25:00,65.59,65.61,65.49,65.51,100402.0,61.552,61.5708,61.4582,61.4769,100402.0
2022-05-17 10:30:00,65.51,65.63,65.51,65.6,53339.0,61.4769,61.5895,61.4769,61.5614,53339.0
2022-05-17 10:35:00,65.61,65.66,65.53,65.56,71154.0,61.5708,61.6177,61.4957,61.5238,71154.0
2022-05-17 10:40:00,65.56,65.57,65.42,65.43,70987.0,61.5238,61.5332,61.3925,61.4019,70987.0
2022-05-17 10:45:00,65.43,65.43,65.33,65.38,67193.0,61.4019,61.4019,61.308,61.3549,67193.0
2022-05-17 10:50:00,65.37,65.44,65.31,65.42,98515.0,61.3455,61.4112,61.2892,61.3925,98515.0
2022-05-17 10:55:00,65.42,65.46,65.38,65.46,43182.0,61.3925,61.43,61.3549,61.43,43182.0
2022-05-17 11:00:00,65.46,65.5,65.41,65.48,55033.0,61.43,61.4675,61.3831,61.4488,55033.0
2022-05-17 11:05:00,65.48,65.6,65.47,65.59,74539.0,61.4488,61.5614,61.4394,61.552,74539.0
2022-05-17 11:10:00,65.59,65.65,65.58,65.65,55362.0,61.552,61.6083,61.5426,61.6083,55362.0
2022-05-17 11:15:00,65.64,65.65,65.5,65.51,62511.0,61.5989,61.6083,61.4675,61.4769,62511.0
2022-05-17 11:20:00,65.5,65.59,65.48,65.59,41514.0,61.4675,61.552,61.4488,61.552,41514.0
2022-05-17 11:25:00,65.58,65.69,65.57,65.66,56298.0,61.5426,61.6458,61.5332,61.6177,56298.0
2022-05-17 11:30:00,65.66,65.82,65.66,65.77,91355.0,61.6177,61.7678,61.6177,61.7209,91355.0
2022-05-17 11:35:00,65.77,65.77,65.56,65.56,35586.0,61.7209,61.7209,61.5238,61.5238,35586.0
2022-05-17 11:40:00,65.55,65.65,65.53,65.59,83117.0,61.5145,61.6083,61.4957,61.552,83117.0
2022-05-17 11:45:00,65.59,65.59,65.5,65.52,33676.0,61.552,61.552,61.4675,61.4863,33676.0
2022-05-17 11:50:00,65.51,65.57,65.49,65.56,24401.0,61.4769,61.5332,61.4582,61.5238,24401.0
2022-05-17 11:55:00,65.55,65.61,65.53,65.58,19340.0,61.5145,61.5708,61.4957,61.5426,19340.0
2022-05-17 12:00:00,65.59,65.62,65.57,65.61,23589.0,61.552,61.5802,61.5332,61.5708,23589.0
2022-05-17 12:05:00,65.6,65.6,65.49,65.55,39802.0,61.5614,61.5614,61.4582,61.5145,39802.0
2022-05-17 12:10:00,65.54,65.56,65.5,65.54,29236.0,61.5051,61.5238,61.4675,61.5051,29236.0
2022-05-17 12:15:00,65.53,65.61,65.52,65.56,31738.0,61.4957,61.5708,61.4863,61.5238,31738.0
2022-05-17 12:20:00,65.56,65.6,65.55,65.58,62029.0,61.5238,61.5614,61.5145,61.5426,62029.0
2022-05-17 12:25:00,65.59,65.64,65.55,65.63,23154.0,61.552,61.5989,61.5145,61.5895,23154.0
2022-05-17 12:30:00,65.63,65.64,65.59,65.64,30330.0,61.5895,61.5989,61.552,61.5989,30330.0
2022-05-17 12:35:00,65.64,65.7,65.64,65.64,35743.0,61.5989,61.6552,61.5989,61.5989,35743.0
2022-05-17 12:40:00,65.65,65.71,65.64,65.7,18092.0,61.6083,61.6646,61.5989,61.6552,18092.0
2022-05-17 12:45:00,65.71,65.74,65.66,65.69,27135.0,61.6646,61.6928,61.6177,61.6458,27135.0
2022-05-17 12:50:00,65.69,65.69,65.62,65.62,27889.0,61.6458,61.6458,61.5802,61.5802,27889.0
2022-05-17 12:55:00,65.63,65.67,65.59,65.63,22173.0,61.5895,61.6271,61.552,61.5895,22173.0
2022-05-17 13:00:00,65.63,65.66,65.58,65.65,31647.0,61.5895,61.6177,61.5426,61.6083,31647.0
2022-05-17 13:05:00,65.65,65.71,65.64,65.69,25358.0,61.6083,61.6646,61.5989,61.6458,25358.0
2022-05-17 13:10:00,65.68,65.77,65.66,65.77,24794.0,61.6365,61.7209,61.6177,61.7209,24794.0
2022-05-17 13:15:00,65.76,65.79,65.72,65.78,25348.0,61.7115,61.7397,61.674,61.7303,25348.0
2022-05-17 13:20:00,65.78,65.79,65.66,65.67,27596.0,61.7303,61.7397,61.6177,61.6271,27596.0
2022-05-17 13:25:00,65.67,65.69,65.6,65.6,22826.0,61.6271,61.6458,61.5614,61.5614,22826.0
2022-05-17 13:30:00,65.61,65.65,65.59,65.61,38355.0,61.5708,61.6083,61.552,61.5708,38355.0
2022-05-17 13:35:00,65.61,65.62,65.55,65.61,27144.0,61.5708,61.5802,61.5145,61.5708,27144.0
2022-05-17 13:40:00,65.62,65.63,65.57,65.57,40095.0,61.5802,61.5895,61.5332,61.5332,40095.0
2022-05-17 13:45:00,65.56,65.62,65.56,65.62,15824.0,61.5238,61.5802,61.5238,61.5802,15824.0
2022-05-17 13:50:00,65.61,65.65,65.59,65.6,28685.0,61.5708,61.6083,61.552,61.5614,28685.0
2022-05-17 13:55:00,65.6,65.61,65.53,65.53,33786.0,61.5614,61.5708,61.4957,61.4957,33786.0
2022-05-17 14:00:00,65.54,65.57,65.47,65.53,156272.0,61.5051,61.5332,61.4394,61.4957,156272.0
2022-05-17 14:05:00,65.53,65.67,65.5,65.63,38688.0,61.4957,61.6271,61.4675,61.5895,38688.0
2022-05-17 14:10:00,65.63,65.63,65.43,65.46,134274.0,61.5895,61.5895,61.4019,61.43,134274.0
2022-05-17 14:15:00,65.46,65.49,65.39,65.42,26875.0,61.43,61.4582,61.3643,61.3925,26875.0
2022-05-17 14:20:00,65.41,65.41,65.19,65.33,50355.0,61.3831,61.3831,61.1766,61.308,50355.0
2022-05-17 14:25:00,65.33,65.41,65.29,65.32,31412.0,61.308,61.3831,61.2705,61.2986,31412.0
2022-05-17 14:30:00,65.31,65.35,65.25,65.26,48697.0,61.2892,61.3268,61.2329,61.2423,48697.0
2022-05-17 14:35:00,65.26,65.38,65.22,65.38,41238.0,61.2423,61.3549,61.2048,61.3549,41238.0
2022-05-17 14:40:00,65.37,65.49,65.37,65.47,36822.0,61.3455,61.4582,61.3455,61.4394,36822.0
2022-05-17 14:45:00,65.47,65.66,65.45,65.66,63040.0,61.4394,61.6177,61.4206,61.6177,63040.0
2022-05-17 14:50:00,65.66,65.67,65.59,65.59,37206.0,61.6177,61.6271,61.552,61.552,37206.0
2022-05-17 14:55:00,65.6,65.63,65.56,65.62,26502.0,61.5614,61.5895,61.5238,61.5802,26502.0
2022-05-17 15:00:00,65.62,65.73,65.6,65.72,96922.0,61.5802,61.6834,61.5614,61.674,96922.0
2022-05-17 15:05:00,65.71,65.78,65.68,65.76,67043.0,61.6646,61.7303,61.6365,61.7115,67043.0
2022-05-17 15:10:00,65.76,65.76,65.67,65.7,38178.0,61.7115,61.7115,61.6271,61.6552,38178.0
2022-05-17 15:15:00,65.7,65.73,65.66,65.73,47684.0,61.6552,61.6834,61.6177,61.6834,47684.0
2022-05-17 15:20:00,65.73,65.74,65.65,65.69,41838.0,61.6834,61.6928,61.6083,61.6458,41838.0
2022-05-17 15:25:00,65.69,65.71,65.65,65.69,36546.0,61.6458,61.6646,61.6083,61.6458,36546.0
2022-05-17 15:30:00,65.68,65.71,65.63,65.7,60231.0,61.6365,61.6646,61.5895,61.6552,60231.0
2022-05-17 15:35:00,65.71,65.71,65.62,65.63,58399.0,61.6646,61.6646,61.5802,61.5895,58399.0
2022-05-17 15:40:00,65.63,65.69,65.59,65.66,67506.0,61.5895,61.6458,61.552,61.6177,67506.0
2022-05-17 15:45:00,65.66,65.66,65.55,65.61,95907.0,61.6177,61.6177,61.5145,61.5708,95907.0
2022-05-17 15:50:00,65.61,65.66,65.58,65.59,172716.0,61.5708,61.6177,61.5426,61.552,172716.0
2022-05-17 15:55:00,65.6,65.67,65.56,65.66,292232.0,61.5614,61.6271,61.5238,61.6177,292232.0
2022-05-18 09:30:00,64.22,64.48,64.21,64.36,321218.0,60.2663,60.5103,60.257,60.3977,321218.0
2022-05-18 09:35:00,64.39,64.54,64.31,64.45,144516.0,60.4259,60.5666,60.3508,60.4822,144516.0
2022-05-18 09:40:00,64.45,64.51,64.37,64.41,80278.0,60.4822,60.5385,60.4071,60.4446,80278.0
2022-05-18 09:45:00,64.41,64.48,64.25,64.29,49586.0,60.4446,60.5103,60.2945,60.332,49586.0
2022-05-18 09:50:00,64.31,64.32,64.2,64.23,58992.0,60.3508,60.3602,60.2476,60.2757,58992.0
2022-05-18 09:55:00,64.23,64.24,63.98,64.04,73913.0,60.2757,60.2851,60.0411,60.0974,73913.0
2022-05-18 10:00:00,64.03,64.14,64.02,64.07,52068.0,60.088,60.1913,60.0787,60.1256,52068.0
2022-05-18 10:05:00,64.08,64.18,64.0,64.02,61350.0,60.135,60.2288,60.0599,60.0787,61350.0
2022-05-18 10:10:00,64.02,64.13,63.97,64.12,40943.0,60.0787,60.1819,60.0317,60.1725,40943.0
2022-05-18 10:15:00,64.13,64.14,63.99,64.03,69877.0,60.1819,60.1913,60.0505,60.088,69877.0
2022-05-18 10:20:00,64.02,64.07,63.95,63.96,43032.0,60.0787,60.1256,60.013,60.0224,43032.0
2022-05-18 10:25:00,63.96,63.99,63.9,63.94,97489.0,60.0224,60.0505,59.966,60.0036,97489.0
2022-05-18 10:30:00,63.93,63.96,63.88,63.88,100728.0,59.9942,60.0224,59.9473,59.9473,100728.0
2022-05-18 10:35:00,63.86,63.86,63.71,63.81,61156.0,59.9285,59.9285,59.7877,59.8816,61156.0
2022-05-18 10:40:00,63.8,63.9,63.8,63.84,64120.0,59.8722,59.966,59.8722,59.9097,64120.0
2022-05-18 10:45:00,63.83,63.84,63.76,63.77,65413.0,59.9004,59.9097,59.8347,59.844,65413.0
2022-05-18 10:50:00,63.77,63.91,63.73,63.87,86432.0,59.844,59.9754,59.8065,59.9379,86432.0
2022-05-18 10:55:00,63.87,63.89,63.78,63.8,39394.0,59.9379,59.9567,59.8534,59.8722,39394.0
2022-05-18 11:00:00,63.8,63.81,63.71,63.73,40566.0,59.8722,59.8816,59.7877,59.8065,40566.0
2022-05-18 11:05:00,63.73,63.78,63.69,63.7,50402.0,59.8065,59.8534,59.769,59.7784,50402.0
2022-05-18 11:10:00,63.69,63.69,63.61,63.67,38375.0,59.769,59.769,59.6939,59.7502,38375.0
2022-05-18 11:15:00,63.66,63.74,63.63,63.71,38861.0,59.7408,59.8159,59.7127,59.7877,38861.0
2022-05-18 11:20:00,63.7,63.7,63.61,63.63,47746.0,59.7784,59.7784,59.6939,59.7127,47746.0
2022-05-18 11:25:00,63.64,63.71,63.6,63.63,26204.0,59.7221,59.7877,59.6845,59.7127,26204.0
2022-05-18 11:30:00,63.61,63.74,63.54,63.74,90576.0,59.6939,59.8159,59.6282,59.8159,90576.0
2022-05-18 11:35:00,63.73,63.78,63.65,63.75,30082.0,59.8065,59.8534,59.7314,59.8253,30082.0
2022-05-18 11:40:00,63.74,63.85,63.72,63.84,29563.0,59.8159,59.9191,59.7971,59.9097,29563.0
2022-05-18 11:45:00,63.83,63.85,63.76,63.8,22227.0,59.9004,59.9191,59.8347,59.8722,22227.0
2022-05-18 11:50:00,63.8,63.87,63.76,63.77,34785.0,59.8722,59.9379,59.8347,59.844,34785.0
2022-05-18 11:55:00,63.77,63.83,63.75,63.78,48865.0,59.844,59.9004,59.8253,59.8534,48865.0
2022-05-18 12:00:00,63.77,63.79,63.71,63.73,31755.0,59.844,59.8628,59.7877,59.8065,31755.0
2022-05-18 12:05:00,63.72,63.72,63.6,63.63,52468.0,59.7971,59.7971,59.6845,59.7127,52468.0
2022-05-18 12:10:00,63.63,63.74,63.6,63.74,30091.0,59.7127,59.8159,59.6845,59.8159,30091.0
2022-05-18 12:15:00,63.73,63.82,63.73,63.8,43166.0,59.8065,59.891,59.8065,59.8722,43166.0
2022-05-18 12:20:00,63.81,63.86,63.8,63.82,68791.0,59.8816,59.9285,59.8722,59.891,68791.0
2022-05-18 12:25:00,63.83,64.0,63.83,63.99,63600.0,59.9004,60.0599,59.9004,60.0505,63600.0
2022-05-18 12:30:00,64.0,64.09,63.95,64.09,83725.0,60.0599,60.1443,60.013,60.1443,83725.0
2022-05-18 12:35:00,64.09,64.13,64.06,64.1,68509.0,60.1443,60.1819,60.1162,60.1537,68509.0
2022-05-18 12:40:00,64.11,64.14,64.09,64.11,54064.0,60.1631,60.1913,60.1443,60.1631,54064.0
2022-05-18 12:45:00,64.11,64.29,64.08,64.28,84807.0,60.1631,60.332,60.135,60.3226,84807.0
2022-05-18 12:50:00,64.28,64.33,64.26,64.3,93108.0,60.3226,60.3696,60.3039,60.3414,93108.0
2022-05-18 12:55:00,64.3,64.34,64.25,64.33,70492.0,60.3414,60.379,60.2945,60.3696,70492.0
2022-05-18 13:00:00,64.33,64.33,64.19,64.22,64924.0,60.3696,60.3696,60.2382,60.2663,64924.0
2022-05-18 13:05:00,64.22,64.22,64.05,64.06,81338.0,60.2663,60.2663,60.1068,60.1162,81338.0
2022-05-18 13:10:00,64.06,64.07,63.99,64.01,66010.0,60.1162,60.1256,60.0505,60.0693,66010.0
2022-05-18 13:15:00,64.0,64.03,63.97,64.0,62741.0,60.0599,60.088,60.0317,60.0599,62741.0
2022-05-18 13:20:00,64.01,64.08,64.0,64.03,53360.0,60.0693,60.135,60.0599,60.088,53360.0
2022-05-18 13:25:00,64.03,64.08,64.02,64.08,57056.0,60.088,60.135,60.0787,60.135,57056.0
2022-05-18 13:30:00,64.08,64.09,63.98,64.01,75601.0,60.135,60.1443,60.0411,60.0693,75601.0
2022-05-18 13:35:00,64.01,64.02,63.9,63.92,67626.0,60.0693,60.0787,59.966,59.9848,67626.0
2022-05-18 13:40:00,63.91,63.92,63.83,63.88,43787.0,59.9754,59.9848,59.9004,59.9473,43787.0
2022-05-18 13:45:00,63.88,63.89,63.82,63.83,58022.0,59.9473,59.9567,59.891,59.9004,58022.0
2022-05-18 13:50:00,63.83,63.85,63.79,63.83,49642.0,59.9004,59.9191,59.8628,59.9004,49642.0
2022-05-18 13:55:00,63.84,63.85,63.78,63.81,61365.0,59.9097,59.9191,59.8534,59.8816,61365.0
2022-05-18 14:00:00,63.82,63.93,63.81,63.9,116393.0,59.891,59.9942,59.8816,59.966,116393.0
2022-05-18 14:05:00,63.91,63.91,63.8,63.85,68180.0,59.9754,59.9754,59.8722,59.9191,68180.0
2022-05-18 14:10:00,63.85,63.88,63.79,63.8,76425.0,59.9191,59.9473,59.8628,59.8722,76425.0
2022-05-18 14:15:00,63.8,63.89,63.75,63.88,70821.0,59.8722,59.9567,59.8253,59.9473,70821.0
2022-05-18 14:20:00,63.88,63.92,63.84,63.88,80342.0,59.9473,59.9848,59.9097,59.9473,80342.0
2022-05-18 14:25:00,63.89,64.02,63.88,64.01,73003.0,59.9567,60.0787,59.9473,60.0693,73003.0
2022-05-18 14:30:00,64.01,64.01,63.83,63.84,80178.0,60.0693,60.0693,59.9004,59.9097,80178.0
2022-05-18 14:35:00,63.85,63.85,63.69,63.7,116030.0,59.9191,59.9191,59.769,59.7784,116030.0
2022-05-18 14:40:00,63.71,63.75,63.62,63.64,99742.0,59.7877,59.8253,59.7033,59.7221,99742.0
2022-05-18 14:45:00,63.64,63.68,63.56,63.65,103982.0,59.7221,59.7596,59.647,59.7314,103982.0
2022-05-18 14:50:00,63.65,63.7,63.6,63.61,76919.0,59.7314,59.7784,59.6845,59.6939,76919.0
2022-05-18 14:55:00,63.61,63.64,63.54,63.54,84472.0,59.6939,59.7221,59.6282,59.6282,84472.0
2022-05-18 15:00:00,63.53,63.61,63.52,63.56,54090.0,59.6188,59.6939,59.6094,59.647,54090.0
2022-05-18 15:05:00,63.55,63.62,63.51,63.54,132442.0,59.6376,59.7033,59.6001,59.6282,132442.0
2022-05-18 15:10:00,63.54,63.59,63.46,63.47,101835.0,59.6282,59.6751,59.5531,59.5625,101835.0
2022-05-18 15:15:00,63.47,63.54,63.46,63.49,116778.0,59.5625,59.6282,59.5531,59.5813,116778.0
2022-05-18 15:20:00,63.49,63.53,63.36,63.4,86190.0,59.5813,59.6188,59.4593,59.4968,86190.0
2022-05-18 15:25:00,63.4,63.41,63.28,63.33,109501.0,59.4968,59.5062,59.3842,59.4311,109501.0
2022-05-18 15:30:00,63.32,63.35,63.28,63.3,146504.0,59.4218,59.4499,59.3842,59.403,146504.0
2022-05-18 15:35:00,63.3,63.53,63.29,63.47,152866.0,59.403,59.6188,59.3936,59.5625,152866.0
2022-05-18 15:40:00,63.48,63.5,63.37,63.4,154456.0,59.5719,59.5907,59.4687,59.4968,154456.0
2022-05-18 15:45:00,63.4,63.41,63.29,63.32,208176.0,59.4968,59.5062,59.3936,59.4218,208176.0
2022-05-18 15:50:00,63.32,63.39,63.2,63.23,339680.0,59.4218,59.4874,59.3091,59.3373,339680.0
2022-05-18 15:55:00,63.24,63.33,63.23,63.31,596633.0,59.3467,59.4311,59.3373,59.4124,596633.0
2022-05-19 09:30:00,63.33,63.44,63.25,63.41,207648.0,59.4311,59.5344,59.3561,59.5062,207648.0
2022-05-19 09:35:00,63.41,63.64,63.4,63.63,146393.0,59.5062,59.7221,59.4968,59.7127,146393.0
2022-05-19 09:40:00,63.64,63.74,63.61,63.62,115168.0,59.7221,59.8159,59.6939,59.7033,115168.0
2022-05-19 09:45:00,63.62,63.65,63.49,63.54,141779.0,59.7033,59.7314,59.5813,59.6282,141779.0
2022-05-19 09:50:00,63.55,63.57,63.42,63.55,171104.0,59.6376,59.6564,59.5156,59.6376,171104.0
2022-05-19 09:55:00,63.55,63.7,63.54,63.66,121545.0,59.6376,59.7784,59.6282,59.7408,121545.0
2022-05-19 10:00:00,63.66,63.87,63.62,63.85,108102.0,59.7408,59.9379,59.7033,59.9191,108102.0
2022-05-19 10:05:00,63.86,63.87,63.76,63.77,79700.0,59.9285,59.9379,59.8347,59.844,79700.0
2022-05-19 10:10:00,63.77,63.92,63.75,63.87,94039.0,59.844,59.9848,59.8253,59.9379,94039.0
2022-05-19 10:15:00,63.88,64.07,63.82,64.04,56697.0,59.9473,60.1256,59.891,60.0974,56697.0
2022-05-19 10:20:00,64.05,64.19,64.03,64.19,94502.0,60.1068,60.2382,60.088,60.2382,94502.0
2022-05-19 10:25:00,64.19,64.2,63.98,64.01,56278.0,60.2382,60.2476,60.0411,60.0693,56278.0
2022-05-19 10:30:00,63.99,64.15,63.95,64.14,47089.0,60.0505,60.2007,60.013,60.1913,47089.0
2022-05-19 10:35:00,64.14,64.16,63.99,64.03,76728.0,60.1913,60.21,60.0505,60.088,76728.0
2022-05-19 10:40:00,64.03,64.08,63.96,64.0,59646.0,60.088,60.135,60.0224,60.0599,59646.0
2022-05-19 10:45:00,64.01,64.2,64.0,64.15,63507.0,60.0693,60.2476,60.0599,60.2007,63507.0
2022-05-19 10:50:00,64.15,64.31,64.09,64.3,74074.0,60.2007,60.3508,60.1443,60.3414,74074.0
2022-05-19 10:55:00,64.29,64.37,64.28,64.32,66631.0,60.332,60.4071,60.3226,60.3602,66631.0
2022-05-19 11:00:00,64.31,64.46,64.3,64.44,53651.0,60.3508,60.4916,60.3414,60.4728,53651.0
2022-05-19 11:05:00,64.44,64.46,64.29,64.38,69276.0,60.4728,60.4916,60.332,60.4165,69276.0
2022-05-19 11:10:00,64.38,64.42,64.31,64.33,104395.0,60.4165,60.454,60.3508,60.3696,104395.0
2022-05-19 11:15:00,64.31,64.45,64.3,64.44,93672.0,60.3508,60.4822,60.3414,60.4728,93672.0
2022-05-19 11:20:00,64.42,64.5,64.35,64.5,86817.0,60.454,60.5291,60.3883,60.5291,86817.0
2022-05-19 11:25:00,64.5,64.51,64.38,64.41,81826.0,60.5291,60.5385,60.4165,60.4446,81826.0
2022-05-19 11:30:00,64.42,64.45,64.35,64.42,140103.0,60.454,60.4822,60.3883,60.454,140103.0
2022-05-19 11:35:00,64.42,64.64,64.38,64.59,54866.0,60.454,60.6605,60.4165,60.6136,54866.0
2022-05-19 11:40:00,64.59,64.77,64.59,64.72,29360.0,60.6136,60.7825,60.6136,60.7356,29360.0
2022-05-19 11:45:00,64.71,64.78,64.66,64.73,35524.0,60.7262,60.7919,60.6793,60.7449,35524.0
2022-05-19 11:50:00,64.73,64.74,64.59,64.59,33615.0,60.7449,60.7543,60.6136,60.6136,33615.0
2022-05-19 11:55:00,64.58,64.58,64.47,64.53,31638.0,60.6042,60.6042,60.501,60.5573,31638.0
2022-05-19 12:00:00,64.53,64.54,64.43,64.5,31921.0,60.5573,60.5666,60.4634,60.5291,31921.0
2022-05-19 12:05:00,64.5,64.58,64.49,64.56,23350.0,60.5291,60.6042,60.5197,60.5854,23350.0
2022-05-19 12:10:00,64.57,64.62,64.56,64.62,21261.0,60.5948,60.6417,60.5854,60.6417,21261.0
2022-05-19 12:15:00,64.61,64.64,64.53,64.54,39326.0,60.6323,60.6605,60.5573,60.5666,39326.0
2022-05-19 12:20:00,64.52,64.52,64.41,64.45,32979.0,60.5479,60.5479,60.4446,60.4822,32979.0
2022-05-19 12:25:00,64.46,64.5,64.42,64.48,20086.0,60.4916,60.5291,60.454,60.5103,20086.0
2022-05-19 12:30:00,64.48,64.51,64.38,64.43,46189.0,60.5103,60.5385,60.4165,60.4634,46189.0
2022-05-19 12:35:00,64.42,64.43,64.28,64.3,20040.0,60.454,60.4634,60.3226,60.3414,20040.0
2022-05-19 12:40:00,64.29,64.31,64.19,64.21,25211.0,60.332,60.3508,60.2382,60.257,25211.0
2022-05-19 12:45:00,64.2,64.22,64.15,64.18,19480.0,60.2476,60.2663,60.2007,60.2288,19480.0
2022-05-19 12:50:00,64.19,64.24,64.15,64.15,33848.0,60.2382,60.2851,60.2007,60.2007,33848.0
2022-05-19 12:55:00,64.14,64.23,64.12,64.23,43867.0,60.1913,60.2757,60.1725,60.2757,43867.0
2022-05-19 13:00:00,64.24,64.25,64.16,64.21,19675.0,60.2851,60.2945,60.21,60.257,19675.0
2022-05-19 13:05:00,64.21,64.28,64.18,64.22,26760.0,60.257,60.3226,60.2288,60.2663,26760.0
2022-05-19 13:10:00,64.23,64.24,64.11,64.13,31135.0,60.2757,60.2851,60.1631,60.1819,31135.0
2022-05-19 13:15:00,64.14,64.25,64.11,64.24,25005.0,60.1913,60.2945,60.1631,60.2851,25005.0
2022-05-19 13:20:00,64.26,64.33,64.2,64.33,34286.0,60.3039,60.3696,60.2476,60.3696,34286.0
2022-05-19 13:25:00,64.33,64.37,64.29,64.33,31646.0,60.3696,60.4071,60.332,60.3696,31646.0
2022-05-19 13:30:00,64.33,64.42,64.3,64.3,32409.0,60.3696,60.454,60.3414,60.3414,32409.0
2022-05-19 13:35:00,64.3,64.4,64.24,64.38,46201.0,60.3414,60.4353,60.2851,60.4165,46201.0
2022-05-19 13:40:00,64.37,64.47,64.35,64.41,44683.0,60.4071,60.501,60.3883,60.4446,44683.0
2022-05-19 13:45:00,64.41,64.41,64.3,64.33,115153.0,60.4446,60.4446,60.3414,60.3696,115153.0
2022-05-19 13:50:00,64.32,64.49,64.31,64.48,44822.0,60.3602,60.5197,60.3508,60.5103,44822.0
2022-05-19 13:55:00,64.49,64.6,64.48,64.55,48751.0,60.5197,60.6229,60.5103,60.576,48751.0
2022-05-19 14:00:00,64.56,64.56,64.49,64.51,44103.0,60.5854,60.5854,60.5197,60.5385,44103.0
2022-05-19 14:05:00,64.51,64.51,64.4,64.48,46213.0,60.5385,60.5385,60.4353,60.5103,46213.0
2022-05-19 14:10:00,64.48,64.56,64.44,64.49,56009.0,60.5103,60.5854,60.4728,60.5197,56009.0
2022-05-19 14:15:00,64.5,64.52,64.41,64.42,27522.0,60.5291,60.5479,60.4446,60.454,27522.0
2022-05-19 14:20:00,64.41,64.52,64.39,64.47,40863.0,60.4446,60.5479,60.4259,60.501,40863.0
2022-05-19 14:25:00,64.48,64.49,64.42,64.47,41790.0,60.5103,60.5197,60.454,60.501,41790.0
2022-05-19 14:30:00,64.46,64.5,64.42,64.45,25558.0,60.4916,60.5291,60.454,60.4822,25558.0
2022-05-19 14:35:00,64.44,64.59,64.42,64.53,42551.0,60.4728,60.6136,60.454,60.5573,42551.0
2022-05-19 14:40:00,64.51,64.51,64.4,64.48,29266.0,60.5385,60.5385,60.4353,60.5103,29266.0
2022-05-19 14:45:00,64.49,64.6,64.47,64.59,57315.0,60.5197,60.6229,60.501,60.6136,57315.0
2022-05-19 14:50:00,64.6,64.69,64.58,64.65,44751.0,60.6229,60.7074,60.6042,60.6699,44751.0
2022-05-19 14:55:00,64.65,64.66,64.54,64.62,41422.0,60.6699,60.6793,60.5666,60.6417,41422.0
2022-05-19 15:00:00,64.62,64.79,64.59,64.76,75368.0,60.6417,60.8013,60.6136,60.7731,75368.0
2022-05-19 15:05:00,64.75,64.78,64.67,64.67,37904.0,60.7637,60.7919,60.6886,60.6886,37904.0
2022-05-19 15:10:00,64.67,64.69,64.61,64.65,48077.0,60.6886,60.7074,60.6323,60.6699,48077.0
2022-05-19 15:15:00,64.65,64.67,64.54,64.6,57064.0,60.6699,60.6886,60.5666,60.6229,57064.0
2022-05-19 15:20:00,64.6,64.61,64.48,64.48,89227.0,60.6229,60.6323,60.5103,60.5103,89227.0
2022-05-19 15:25:00,64.48,64.54,64.45,64.46,58183.0,60.5103,60.5666,60.4822,60.4916,58183.0
2022-05-19 15:30:00,64.46,64.51,64.42,64.45,81110.0,60.4916,60.5385,60.454,60.4822,81110.0
2022-05-19 15:35:00,64.45,64.49,64.41,64.42,78211.0,60.4822,60.5197,60.4446,60.454,78211.0
2022-05-19 15:40:00,64.43,64.55,64.41,64.54,105147.0,60.4634,60.576,60.4446,60.5666,105147.0
2022-05-19 15:45:00,64.55,64.61,64.46,64.59,148383.0,60.576,60.6323,60.4916,60.6136,148383.0
2022-05-19 15:50:00,64.6,64.65,64.46,64.51,257448.0,60.6229,60.6699,60.4916,60.5385,257448.0
2022-05-19 15:55:00,64.52,64.6,64.51,64.55,293785.0,60.5479,60.6229,60.5385,60.576,293785.0
2022-05-20 09:30:00,65.48,65.66,65.37,65.52,220224.0,61.4488,61.6177,61.3455,61.4863,220224.0
2022-05-20 09:35:00,65.54,65.75,65.5,65.71,103871.0,61.5051,61.7022,61.4675,61.6646,103871.0
2022-05-20 09:40:00,65.7,66.0,65.69,65.94,109156.0,61.6552,61.9368,61.6458,61.8805,109156.0
2022-05-20 09:45:00,65.95,66.06,65.87,66.05,108516.0,61.8898,61.9931,61.8148,61.9837,108516.0
2022-05-20 09:50:00,66.04,66.26,66.04,66.25,153663.0,61.9743,62.1808,61.9743,62.1714,153663.0
2022-05-20 09:55:00,66.25,66.3,66.18,66.29,96422.0,62.1714,62.2183,62.1057,62.2089,96422.0
2022-05-20 10:00:00,66.29,66.36,66.14,66.2,139545.0,62.2089,62.2746,62.0681,62.1244,139545.0
2022-05-20 10:05:00,66.19,66.19,66.01,66.04,115863.0,62.1151,62.1151,61.9461,61.9743,115863.0
2022-05-20 10:10:00,66.03,66.13,65.99,66.12,64275.0,61.9649,62.0588,61.9274,62.0494,64275.0
2022-05-20 10:15:00,66.12,66.29,66.12,66.23,81158.0,62.0494,62.2089,62.0494,62.1526,81158.0
2022-05-20 10:20:00,66.23,66.25,66.12,66.13,78105.0,62.1526,62.1714,62.0494,62.0588,78105.0
2022-05-20 10:25:00,66.13,66.2,66.06,66.13,65305.0,62.0588,62.1244,61.9931,62.0588,65305.0
2022-05-20 10:30:00,66.13,66.24,66.13,66.18,70175.0,62.0588,62.162,62.0588,62.1057,70175.0
2022-05-20 10:35:00,66.17,66.21,66.09,66.12,58903.0,62.0963,62.1338,62.0212,62.0494,58903.0
2022-05-20 10:40:00,66.12,66.2,66.1,66.16,43612.0,62.0494,62.1244,62.0306,62.0869,43612.0
2022-05-20 10:45:00,66.16,66.2,66.11,66.18,55239.0,62.0869,62.1244,62.04,62.1057,55239.0
2022-05-20 10:50:00,66.17,66.19,65.97,65.97,88607.0,62.0963,62.1151,61.9086,61.9086,88607.0
2022-05-20 10:55:00,65.96,66.02,65.92,65.93,57012.0,61.8992,61.9555,61.8617,61.8711,57012.0
2022-05-20 11:00:00,65.92,65.94,65.84,65.84,79441.0,61.8617,61.8805,61.7866,61.7866,79441.0
2022-05-20 11:05:00,65.85,65.9,65.83,65.89,70251.0,61.796,61.8429,61.7772,61.8335,70251.0
2022-05-20 11:10:00,65.89,65.94,65.8,65.85,105526.0,61.8335,61.8805,61.7491,61.796,105526.0
2022-05-20 11:15:00,65.85,65.9,65.8,65.8,66902.0,61.796,61.8429,61.7491,61.7491,66902.0
2022-05-20 11:20:00,65.81,65.87,65.81,65.87,56249.0,61.7585,61.8148,61.7585,61.8148,56249.0
2022-05-20 11:25:00,65.86,65.91,65.77,65.79,142974.0,61.8054,61.8523,61.7209,61.7397,142974.0
2022-05-20 11:30:00,65.78,65.87,65.71,65.77,257081.0,61.7303,61.8148,61.6646,61.7209,257081.0
2022-05-20 11:35:00,65.76,65.79,65.45,65.45,63858.0,61.7115,61.7397,61.4206,61.4206,63858.0
2022-05-20 11:40:00,65.45,65.61,65.44,65.5,60268.0,61.4206,61.5708,61.4112,61.4675,60268.0
2022-05-20 11:45:00,65.5,65.57,65.5,65.56,22928.0,61.4675,61.5332,61.4675,61.5238,22928.0
2022-05-20 11:50:00,65.56,65.57,65.5,65.53,43746.0,61.5238,61.5332,61.4675,61.4957,43746.0
2022-05-20 11:55:00,65.53,65.58,65.47,65.48,41063.0,61.4957,61.5426,61.4394,61.4488,41063.0
2022-05-20 12:00:00,65.48,65.5,65.41,65.48,67106.0,61.4488,61.4675,61.3831,61.4488,67106.0
2022-05-20 12:05:00,65.48,65.5,65.23,65.23,39346.0,61.4488,61.4675,61.2142,61.2142,39346.0
2022-05-20 12:10:00,65.23,65.33,65.13,65.33,60850.0,61.2142,61.308,61.1203,61.308,60850.0
2022-05-20 12:15:00,65.33,65.38,65.27,65.31,46858.0,61.308,61.3549,61.2517,61.2892,46858.0
2022-05-20 12:20:00,65.31,65.44,65.31,65.44,27310.0,61.2892,61.4112,61.2892,61.4112,27310.0
2022-05-20 12:25:00,65.44,65.44,65.34,65.39,21754.0,61.4112,61.4112,61.3174,61.3643,21754.0
2022-05-20 12:30:00,65.38,65.41,65.32,65.32,50411.0,61.3549,61.3831,61.2986,61.2986,50411.0
2022-05-20 12:35:00,65.32,65.35,65.26,65.29,50476.0,61.2986,61.3268,61.2423,61.2705,50476.0
2022-05-20 12:40:00,65.28,65.28,65.19,65.2,43453.0,61.2611,61.2611,61.1766,61.186,43453.0
2022-05-20 12:45:00,65.2,65.25,65.14,65.25,35406.0,61.186,61.2329,61.1297,61.2329,35406.0
2022-05-20 12:50:00,65.23,65.24,65.12,65.14,22757.0,61.2142,61.2235,61.1109,61.1297,22757.0
2022-05-20 12:55:00,65.15,65.23,65.14,65.19,31057.0,61.1391,61.2142,61.1297,61.1766,31057.0
2022-05-20 13:00:00,65.2,65.23,65.12,65.18,33413.0,61.186,61.2142,61.1109,61.1672,33413.0
2022-05-20 13:05:00,65.17,65.26,65.13,65.17,28144.0,61.1579,61.2423,61.1203,61.1579,28144.0
2022-05-20 13:10:00,65.17,65.18,65.12,65.15,21521.0,61.1579,61.1672,61.1109,61.1391,21521.0
2022-05-20 13:15:00,65.16,65.17,65.08,65.09,26983.0,61.1485,61.1579,61.0734,61.0828,26983.0
2022-05-20 13:20:00,65.09,65.17,65.07,65.09,23529.0,61.0828,61.1579,61.064,61.0828,23529.0
2022-05-20 13:25:00,65.09,65.09,64.98,65.0,41100.0,61.0828,61.0828,60.9796,60.9983,41100.0
2022-05-20 13:30:00,65.01,65.2,65.0,65.2,38612.0,61.0077,61.186,60.9983,61.186,38612.0
2022-05-20 13:35:00,65.2,65.22,65.13,65.17,50127.0,61.186,61.2048,61.1203,61.1579,50127.0
2022-05-20 13:40:00,65.17,65.35,65.14,65.32,38202.0,61.1579,61.3268,61.1297,61.2986,38202.0
2022-05-20 13:45:00,65.3,65.31,65.14,65.17,77353.0,61.2799,61.2892,61.1297,61.1579,77353.0
2022-05-20 13:50:00,65.18,65.29,65.09,65.26,51513.0,61.1672,61.2705,61.0828,61.2423,51513.0
2022-05-20 13:55:00,65.26,65.32,65.22,65.25,32842.0,61.2423,61.2986,61.2048,61.2329,32842.0
2022-05-20 14:00:00,65.26,65.35,65.23,65.32,34365.0,61.2423,61.3268,61.2142,61.2986,34365.0
2022-05-20 14:05:00,65.31,65.32,65.2,65.27,39274.0,61.2892,61.2986,61.186,61.2517,39274.0
2022-05-20 14:10:00,65.28,65.33,65.25,65.26,27157.0,61.2611,61.308,61.2329,61.2423,27157.0
2022-05-20 14:15:00,65.26,65.28,65.16,65.25,34020.0,61.2423,61.2611,61.1485,61.2329,34020.0
2022-05-20 14:20:00,65.25,65.3,65.19,65.24,34577.0,61.2329,61.2799,61.1766,61.2235,34577.0
2022-05-20 14:25:00,65.24,65.34,65.23,65.33,34405.0,61.2235,61.3174,61.2142,61.308,34405.0
2022-05-20 14:30:00,65.33,65.35,65.24,65.26,97378.0,61.308,61.3268,61.2235,61.2423,97378.0
2022-05-20 14:35:00,65.26,65.37,65.26,65.3,53718.0,61.2423,61.3455,61.2423,61.2799,53718.0
2022-05-20 14:40:00,65.3,65.5,65.3,65.49,28922.0,61.2799,61.4675,61.2799,61.4582,28922.0
2022-05-20 14:45:00,65.49,65.54,65.4,65.51,41846.0,61.4582,61.5051,61.3737,61.4769,41846.0
2022-05-20 14:50:00,65.52,65.71,65.48,65.65,36273.0,61.4863,61.6646,61.4488,61.6083,36273.0
2022-05-20 14:55:00,65.64,65.67,65.59,65.59,33388.0,61.5989,61.6271,61.552,61.552,33388.0
2022-05-20 15:00:00,65.59,65.65,65.52,65.56,56081.0,61.552,61.6083,61.4863,61.5238,56081.0
2022-05-20 15:05:00,65.56,65.6,65.49,65.53,51302.0,61.5238,61.5614,61.4582,61.4957,51302.0
2022-05-20 15:10:00,65.53,65.53,65.43,65.45,55171.0,61.4957,61.4957,61.4019,61.4206,55171.0
2022-05-20 15:15:00,65.45,65.56,65.45,65.52,53663.0,61.4206,61.5238,61.4206,61.4863,53663.0
2022-05-20 15:20:00,65.53,65.6,65.46,65.5,60717.0,61.4957,61.5614,61.43,61.4675,60717.0
2022-05-20 15:25:00,65.51,65.72,65.49,65.71,50080.0,61.4769,61.674,61.4582,61.6646,50080.0
2022-05-20 15:30:00,65.72,65.81,65.61,65.81,110071.0,61.674,61.7585,61.5708,61.7585,110071.0
2022-05-20 15:35:00,65.81,66.0,65.73,65.95,198393.0,61.7585,61.9368,61.6834,61.8898,198393.0
2022-05-20 15:40:00,65.95,66.18,65.95,66.08,140850.0,61.8898,62.1057,61.8898,62.0118,140850.0
2022-05-20 15:45:00,66.09,66.16,66.0,66.12,150701.0,62.0212,62.0869,61.9368,62.0494,150701.0
2022-05-20 15:50:00,66.11,66.23,66.03,66.12,303595.0,62.04,62.1526,61.9649,62.0494,303595.0
2022-05-20 15:55:00,66.13,66.26,66.07,66.21,315613.0,62.0588,62.1808,62.0024,62.1338,315613.0
2022-05-23 09:30:00,66.46,66.9,66.45,66.9,324077.0,62.3684,62.7814,62.3591,62.7814,324077.0
2022-05-23 09:35:00,66.89,67.02,66.84,66.98,211782.0,62.772,62.894,62.725,62.8564,211782.0
2022-05-23 09:40:00,66.98,67.16,66.86,67.14,293050.0,62.8564,63.0253,62.7438,63.0066,293050.0
2022-05-23 09:45:00,67.15,67.18,67.06,67.11,100983.0,63.016,63.0441,62.9315,62.9784,100983.0
2022-05-23 09:50:00,67.12,67.32,67.07,67.17,162187.0,62.9878,63.1755,62.9409,63.0347,162187.0
2022-05-23 09:55:00,67.17,67.25,67.09,67.14,201833.0,63.0347,63.1098,62.9597,63.0066,201833.0
2022-05-23 10:00:00,67.14,67.18,66.94,66.99,99678.0,63.0066,63.0441,62.8189,62.8658,99678.0
2022-05-23 10:05:00,66.98,67.03,66.92,67.0,145057.0,62.8564,62.9033,62.8001,62.8752,145057.0
2022-05-23 10:10:00,67.0,67.18,66.99,67.18,121546.0,62.8752,63.0441,62.8658,63.0441,121546.0
2022-05-23 10:15:00,67.18,67.29,67.16,67.16,109145.0,63.0441,63.1473,63.0253,63.0253,109145.0
2022-05-23 10:20:00,67.14,67.23,67.08,67.18,90541.0,63.0066,63.091,62.9503,63.0441,90541.0
2022-05-23 10:25:00,67.18,67.18,66.99,67.14,174175.0,63.0441,63.0441,62.8658,63.0066,174175.0
2022-05-23 10:30:00,67.14,67.16,67.0,67.03,102823.0,63.0066,63.0253,62.8752,62.9033,102823.0
2022-05-23 10:35:00,67.05,67.1,66.99,67.06,61062.0,62.9221,62.969,62.8658,62.9315,61062.0
2022-05-23 10:40:00,67.06,67.08,66.88,66.93,67408.0,62.9315,62.9503,62.7626,62.8095,67408.0
2022-05-23 10:45:00,66.9,66.92,66.83,66.88,55540.0,62.7814,62.8001,62.7157,62.7626,55540.0
2022-05-23 10:50:00,66.87,66.89,66.78,66.86,71973.0,62.7532,62.772,62.6687,62.7438,71973.0
2022-05-23 10:55:00,66.84,66.95,66.84,66.91,55103.0,62.725,62.8283,62.725,62.7907,55103.0
2022-05-23 11:00:00,66.91,66.93,66.83,66.88,109541.0,62.7907,62.8095,62.7157,62.7626,109541.0
2022-05-23 11:05:00,66.88,66.92,66.84,66.91,71178.0,62.7626,62.8001,62.725,62.7907,71178.0
2022-05-23 11:10:00,66.92,66.95,66.85,66.95,83606.0,62.8001,62.8283,62.7344,62.8283,83606.0
2022-05-23 11:15:00,66.94,66.96,66.84,66.84,88736.0,62.8189,62.8377,62.725,62.725,88736.0
2022-05-23 11:20:00,66.84,66.86,66.78,66.84,51067.0,62.725,62.7438,62.6687,62.725,51067.0
2022-05-23 11:25:00,66.84,66.88,66.81,66.88,67179.0,62.725,62.7626,62.6969,62.7626,67179.0
2022-05-23 11:30:00,66.88,67.09,66.85,67.05,114100.0,62.7626,62.9597,62.7344,62.9221,114100.0
2022-05-23 11:35:00,67.06,67.07,66.98,67.02,38421.0,62.9315,62.9409,62.8564,62.894,38421.0
2022-05-23 11:40:00,67.01,67.01,66.94,66.94,24787.0,62.8846,62.8846,62.8189,62.8189,24787.0
2022-05-23 11:45:00,66.93,66.96,66.79,66.8,18327.0,62.8095,62.8377,62.6781,62.6875,18327.0
2022-05-23 11:50:00,66.8,66.83,66.79,66.79,23752.0,62.6875,62.7157,62.6781,62.6781,23752.0
2022-05-23 11:55:00,66.8,66.89,66.78,66.88,39482.0,62.6875,62.772,62.6687,62.7626,39482.0
2022-05-23 12:00:00,66.88,66.89,66.85,66.87,31167.0,62.7626,62.772,62.7344,62.7532,31167.0
2022-05-23 12:05:00,66.86,66.88,66.83,66.88,16218.0,62.7438,62.7626,62.7157,62.7626,16218.0
2022-05-23 12:10:00,66.88,66.89,66.83,66.84,29604.0,62.7626,62.772,62.7157,62.725,29604.0
2022-05-23 12:15:00,66.84,66.85,66.69,66.7,24920.0,62.725,62.7344,62.5843,62.5937,24920.0
2022-05-23 12:20:00,66.7,66.78,66.69,66.77,19471.0,62.5937,62.6687,62.5843,62.6594,19471.0
2022-05-23 12:25:00,66.77,66.77,66.62,66.63,35093.0,62.6594,62.6594,62.5186,62.528,35093.0
2022-05-23 12:30:00,66.64,66.69,66.58,66.67,23831.0,62.5374,62.5843,62.4811,62.5655,23831.0
2022-05-23 12:35:00,66.67,66.74,66.66,66.74,17757.0,62.5655,62.6312,62.5561,62.6312,17757.0
2022-05-23 12:40:00,66.75,66.75,66.64,66.71,29081.0,62.6406,62.6406,62.5374,62.603,29081.0
2022-05-23 12:45:00,66.72,66.8,66.67,66.8,126005.0,62.6124,62.6875,62.5655,62.6875,126005.0
2022-05-23 12:50:00,66.8,66.8,66.74,66.76,47250.0,62.6875,62.6875,62.6312,62.65,47250.0
2022-05-23 12:55:00,66.76,66.83,66.74,66.82,93119.0,62.65,62.7157,62.6312,62.7063,93119.0
2022-05-23 13:00:00,66.82,66.82,66.75,66.77,51507.0,62.7063,62.7063,62.6406,62.6594,51507.0
2022-05-23 13:05:00,66.77,66.81,66.75,66.81,39884.0,62.6594,62.6969,62.6406,62.6969,39884.0
2022-05-23 13:10:00,66.8,66.8,66.66,66.73,53588.0,62.6875,62.6875,62.5561,62.6218,53588.0
2022-05-23 13:15:00,66.72,66.75,66.6,66.63,80063.0,62.6124,62.6406,62.4998,62.528,80063.0
2022-05-23 13:20:00,66.64,66.66,66.58,66.61,32632.0,62.5374,62.5561,62.4811,62.5092,32632.0
2022-05-23 13:25:00,66.61,66.64,66.57,66.58,16323.0,62.5092,62.5374,62.4717,62.4811,16323.0
2022-05-23 13:30:00,66.58,66.62,66.52,66.59,13987.0,62.4811,62.5186,62.4247,62.4904,13987.0
2022-05-23 13:35:00,66.59,66.61,66.55,66.57,23490.0,62.4904,62.5092,62.4529,62.4717,23490.0
2022-05-23 13:40:00,66.58,66.62,66.57,66.61,14902.0,62.4811,62.5186,62.4717,62.5092,14902.0
2022-05-23 13:45:00,66.6,66.67,66.59,66.64,47160.0,62.4998,62.5655,62.4904,62.5374,47160.0
2022-05-23 13:50:00,66.65,66.69,66.63,66.63,20059.0,62.5467,62.5843,62.528,62.528,20059.0
2022-05-23 13:55:00,66.64,66.69,66.63,66.67,20418.0,62.5374,62.5843,62.528,62.5655,20418.0
2022-05-23 14:00:00,66.68,66.72,66.63,66.67,29594.0,62.5749,62.6124,62.528,62.5655,29594.0
2022-05-23 14:05:00,66.66,66.7,66.63,66.67,20247.0,62.5561,62.5937,62.528,62.5655,20247.0
2022-05-23 14:10:00,66.69,66.73,66.68,66.73,24363.0,62.5843,62.6218,62.5749,62.6218,24363.0
2022-05-23 14:15:00,66.72,66.74,66.68,66.68,16430.0,62.6124,62.6312,62.5749,62.5749,16430.0
2022-05-23 14:20:00,66.68,66.7,66.63,66.65,23279.0,62.5749,62.5937,62.528,62.5467,23279.0
2022-05-23 14:25:00,66.66,66.69,66.65,66.66,16062.0,62.5561,62.5843,62.5467,62.5561,16062.0
2022-05-23 14:30:00,66.66,66.66,66.6,66.62,28227.0,62.5561,62.5561,62.4998,62.5186,28227.0
2022-05-23 14:35:00,66.61,66.63,66.57,66.57,24735.0,62.5092,62.528,62.4717,62.4717,24735.0
2022-05-23 14:40:00,66.57,66.63,66.51,66.63,27797.0,62.4717,62.528,62.4154,62.528,27797.0
2022-05-23 14:45:00,66.64,66.66,66.52,66.53,42547.0,62.5374,62.5561,62.4247,62.4341,42547.0
2022-05-23 14:50:00,66.54,66.6,66.51,66.56,15961.0,62.4435,62.4998,62.4154,62.4623,15961.0
2022-05-23 14:55:00,66.56,66.57,66.49,66.5,25836.0,62.4623,62.4717,62.3966,62.406,25836.0
2022-05-23 15:00:00,66.49,66.55,66.49,66.55,33142.0,62.3966,62.4529,62.3966,62.4529,33142.0
2022-05-23 15:05:00,66.56,66.6,66.53,66.59,42396.0,62.4623,62.4998,62.4341,62.4904,42396.0
2022-05-23 15:10:00,66.59,66.59,66.44,66.45,38406.0,62.4904,62.4904,62.3497,62.3591,38406.0
2022-05-23 15:15:00,66.45,66.49,66.41,66.48,43978.0,62.3591,62.3966,62.3215,62.3872,43978.0
2022-05-23 15:20:00,66.49,66.52,66.41,66.45,33144.0,62.3966,62.4247,62.3215,62.3591,33144.0
2022-05-23 15:25:00,66.45,66.46,66.39,66.43,33389.0,62.3591,62.3684,62.3027,62.3403,33389.0
2022-05-23 15:30:00,66.43,66.51,66.41,66.48,71110.0,62.3403,62.4154,62.3215,62.3872,71110.0
2022-05-23 15:35:00,66.48,66.54,66.4,66.41,43659.0,62.3872,62.4435,62.3121,62.3215,43659.0
2022-05-23 15:40:00,66.41,66.43,66.34,66.37,95000.0,62.3215,62.3403,62.2558,62.284,95000.0
2022-05-23 15:45:00,66.37,66.37,66.28,66.3,121838.0,62.284,62.284,62.1995,62.2183,121838.0
2022-05-23 15:50:00,66.31,66.43,66.3,66.33,224581.0,62.2277,62.3403,62.2183,62.2464,224581.0
2022-05-23 15:55:00,66.33,66.45,66.3,66.42,260689.0,62.2464,62.3591,62.2183,62.3309,260689.0
2022-05-24 09:30:00,66.74,66.97,66.73,66.81,187233.0,62.6312,62.847,62.6218,62.6969,187233.0
2022-05-24 09:35:00,66.81,66.97,66.7,66.71,135500.0,62.6969,62.847,62.5937,62.603,135500.0
2022-05-24 09:40:00,66.7,66.76,66.66,66.71,76125.0,62.5937,62.65,62.5561,62.603,76125.0
2022-05-24 09:45:00,66.7,66.78,66.66,66.78,97603.0,62.5937,62.6687,62.5561,62.6687,97603.0
2022-05-24 09:50:00,66.78,66.86,66.74,66.78,86501.0,62.6687,62.7438,62.6312,62.6687,86501.0
2022-05-24 09:55:00,66.78,66.89,66.76,66.78,67040.0,62.6687,62.772,62.65,62.6687,67040.0
2022-05-24 10:00:00,66.77,66.77,66.64,66.71,55883.0,62.6594,62.6594,62.5374,62.603,55883.0
2022-05-24 10:05:00,66.71,66.75,66.62,66.63,75140.0,62.603,62.6406,62.5186,62.528,75140.0
2022-05-24 10:10:00,66.62,66.62,66.48,66.52,57590.0,62.5186,62.5186,62.3872,62.4247,57590.0
2022-05-24 10:15:00,66.5,66.5,66.35,66.41,136043.0,62.406,62.406,62.2652,62.3215,136043.0
2022-05-24 10:20:00,66.41,66.54,66.4,66.51,99839.0,62.3215,62.4435,62.3121,62.4154,99839.0
2022-05-24 10:25:00,66.5,66.64,66.47,66.62,70932.0,62.406,62.5374,62.3778,62.5186,70932.0
2022-05-24 10:30:00,66.62,66.67,66.6,66.63,121669.0,62.5186,62.5655,62.4998,62.528,121669.0
2022-05-24 10:35:00,66.64,66.71,66.61,66.69,52747.0,62.5374,62.603,62.5092,62.5843,52747.0
2022-05-24 10:40:00,66.68,66.73,66.63,66.64,63520.0,62.5749,62.6218,62.528,62.5374,63520.0
2022-05-24 10:45:00,66.64,66.69,66.54,66.55,63221.0,62.5374,62.5843,62.4435,62.4529,63221.0
2022-05-24 10:50:00,66.56,66.64,66.55,66.59,72104.0,62.4623,62.5374,62.4529,62.4904,72104.0
2022-05-24 10:55:00,66.6,66.6,66.52,66.58,62196.0,62.4998,62.4998,62.4247,62.4811,62196.0
2022-05-24 11:00:00,66.58,66.69,66.56,66.64,54389.0,62.4811,62.5843,62.4623,62.5374,54389.0
2022-05-24 11:05:00,66.63,66.69,66.59,66.62,75163.0,62.528,62.5843,62.4904,62.5186,75163.0
2022-05-24 11:10:00,66.62,66.63,66.54,66.59,44565.0,62.5186,62.528,62.4435,62.4904,44565.0
2022-05-24 11:15:00,66.59,66.7,66.54,66.55,73003.0,62.4904,62.5937,62.4435,62.4529,73003.0
2022-05-24 11:20:00,66.55,66.57,66.49,66.53,65686.0,62.4529,62.4717,62.3966,62.4341,65686.0
2022-05-24 11:25:00,66.53,66.63,66.53,66.6,77649.0,62.4341,62.528,62.4341,62.4998,77649.0
2022-05-24 11:30:00,66.59,66.66,66.53,66.65,94174.0,62.4904,62.5561,62.4341,62.5467,94174.0
2022-05-24 11:35:00,66.65,66.66,66.5,66.53,132254.0,62.5467,62.5561,62.406,62.4341,132254.0
2022-05-24 11:40:00,66.53,66.64,66.53,66.63,39664.0,62.4341,62.5374,62.4341,62.528,39664.0
2022-05-24 11:45:00,66.63,66.69,66.61,66.69,31153.0,62.528,62.5843,62.5092,62.5843,31153.0
2022-05-24 11:50:00,66.69,66.69,66.58,66.58,26620.0,62.5843,62.5843,62.4811,62.4811,26620.0
2022-05-24 11:55:00,66.58,66.72,66.58,66.65,26648.0,62.4811,62.6124,62.4811,62.5467,26648.0
2022-05-24 12:00:00,66.64,66.65,66.56,66.6,25974.0,62.5374,62.5467,62.4623,62.4998,25974.0
2022-05-24 12:05:00,66.61,66.64,66.56,66.64,25934.0,62.5092,62.5374,62.4623,62.5374,25934.0
2022-05-24 12:10:00,66.63,66.69,66.6,66.67,21036.0,62.528,62.5843,62.4998,62.5655,21036.0
2022-05-24 12:15:00,66.67,66.78,66.62,66.63,29894.0,62.5655,62.6687,62.5186,62.528,29894.0
2022-05-24 12:20:00,66.62,66.62,66.56,66.59,13651.0,62.5186,62.5186,62.4623,62.4904,13651.0
2022-05-24 12:25:00,66.59,66.64,66.54,66.55,20656.0,62.4904,62.5374,62.4435,62.4529,20656.0
2022-05-24 12:30:00,66.53,66.57,66.48,66.53,37033.0,62.4341,62.4717,62.3872,62.4341,37033.0
2022-05-24 12:35:00,66.52,66.53,66.46,66.53,70742.0,62.4247,62.4341,62.3684,62.4341,70742.0
2022-05-24 12:40:00,66.53,66.54,66.5,66.5,21326.0,62.4341,62.4435,62.406,62.406,21326.0
2022-05-24 12:45:00,66.5,66.55,66.47,66.51,41830.0,62.406,62.4529,62.3778,62.4154,41830.0
2022-05-24 12:50:00,66.52,66.54,66.48,66.52,24110.0,62.4247,62.4435,62.3872,62.4247,24110.0
2022-05-24 12:55:00,66.53,66.59,66.49,66.5,21846.0,62.4341,62.4904,62.3966,62.406,21846.0
2022-05-24 13:00:00,66.5,66.5,66.32,66.34,20051.0,62.406,62.406,62.2371,62.2558,20051.0
2022-05-24 13:05:00,66.34,66.49,66.34,66.42,68790.0,62.2558,62.3966,62.2558,62.3309,68790.0
2022-05-24 13:10:00,66.41,66.43,66.37,66.39,13176.0,62.3215,62.3403,62.284,62.3027,13176.0
2022-05-24 13:15:00,66.38,66.45,66.35,66.39,17660.0,62.2934,62.3591,62.2652,62.3027,17660.0
2022-05-24 13:20:00,66.39,66.4,66.31,66.36,26975.0,62.3027,62.3121,62.2277,62.2746,26975.0
2022-05-24 13:25:00,66.33,66.4,66.32,66.4,26328.0,62.2464,62.3121,62.2371,62.3121,26328.0
2022-05-24 13:30:00,66.4,66.4,66.31,66.36,30560.0,62.3121,62.3121,62.2277,62.2746,30560.0
2022-05-24 13:35:00,66.36,66.42,66.33,66.41,72630.0,62.2746,62.3309,62.2464,62.3215,72630.0
2022-05-24 13:40:00,66.41,66.54,66.4,66.5,69301.0,62.3215,62.4435,62.3121,62.406,69301.0
2022-05-24 13:45:00,66.5,66.55,66.47,66.5,62664.0,62.406,62.4529,62.3778,62.406,62664.0
2022-05-24 13:50:00,66.5,66.55,66.48,66.54,31800.0,62.406,62.4529,62.3872,62.4435,31800.0
2022-05-24 13:55:00,66.55,66.6,66.53,66.57,52669.0,62.4529,62.4998,62.4341,62.4717,52669.0
2022-05-24 14:00:00,66.56,66.57,66.48,66.5,28219.0,62.4623,62.4717,62.3872,62.406,28219.0
2022-05-24 14:05:00,66.5,66.61,66.49,66.57,61028.0,62.406,62.5092,62.3966,62.4717,61028.0
2022-05-24 14:10:00,66.57,66.71,66.56,66.61,35330.0,62.4717,62.603,62.4623,62.5092,35330.0
2022-05-24 14:15:00,66.61,66.62,66.46,66.49,31260.0,62.5092,62.5186,62.3684,62.3966,31260.0
2022-05-24 14:20:00,66.49,66.59,66.45,66.59,47975.0,62.3966,62.4904,62.3591,62.4904,47975.0
2022-05-24 14:25:00,66.59,66.63,66.54,66.54,42814.0,62.4904,62.528,62.4435,62.4435,42814.0
2022-05-24 14:30:00,66.53,66.6,66.52,66.59,46173.0,62.4341,62.4998,62.4247,62.4904,46173.0
2022-05-24 14:35:00,66.59,66.61,66.52,66.55,67546.0,62.4904,62.5092,62.4247,62.4529,67546.0
2022-05-24 14:40:00,66.55,66.58,66.39,66.4,34495.0,62.4529,62.4811,62.3027,62.3121,34495.0
2022-05-24 14:45:00,66.42,66.46,66.34,66.36,32900.0,62.3309,62.3684,62.2558,62.2746,32900.0
2022-05-24 14:50:00,66.36,66.37,66.32,66.34,65609.0,62.2746,62.284,62.2371,62.2558,65609.0
2022-05-24 14:55:00,66.34,66.4,66.3,66.39,44278.0,62.2558,62.3121,62.2183,62.3027,44278.0
2022-05-24 15:00:00,66.38,66.56,66.37,66.53,89207.0,62.2934,62.4623,62.284,62.4341,89207.0
2022-05-24 15:05:00,66.52,66.6,66.5,66.51,66950.0,62.4247,62.4998,62.406,62.4154,66950.0
2022-05-24 15:10:00,66.52,66.58,66.5,66.53,46983.0,62.4247,62.4811,62.406,62.4341,46983.0
2022-05-24 15:15:00,66.53,66.58,66.48,66.51,62434.0,62.4341,62.4811,62.3872,62.4154,62434.0
2022-05-24 15:20:00,66.52,66.54,66.44,66.5,61523.0,62.4247,62.4435,62.3497,62.406,61523.0
2022-05-24 15:25:00,66.5,66.54,66.44,66.52,84366.0,62.406,62.4435,62.3497,62.4247,84366.0
2022-05-24 15:30:00,66.52,66.56,66.5,66.55,69464.0,62.4247,62.4623,62.406,62.4529,69464.0
2022-05-24 15:35:00,66.56,66.76,66.55,66.72,144114.0,62.4623,62.65,62.4529,62.6124,144114.0
2022-05-24 15:40:00,66.72,66.78,66.68,66.69,93093.0,62.6124,62.6687,62.5749,62.5843,93093.0
2022-05-24 15:45:00,66.68,66.78,66.67,66.69,115618.0,62.5749,62.6687,62.5655,62.5843,115618.0
2022-05-24 15:50:00,66.7,66.74,66.55,66.56,174524.0,62.5937,62.6312,62.4529,62.4623,174524.0
2022-05-24 15:55:00,66.56,66.67,66.53,66.66,252577.0,62.4623,62.5655,62.4341,62.5561,252577.0
2022-05-25 09:30:00,66.45,66.57,66.32,66.39,175725.0,62.3591,62.4717,62.2371,62.3027,175725.0
2022-05-25 09:35:00,66.38,66.66,66.36,66.53,87054.0,62.2934,62.5561,62.2746,62.4341,87054.0
2022-05-25 09:40:00,66.56,66.59,66.44,66.51,52016.0,62.4623,62.4904,62.3497,62.4154,52016.0
2022-05-25 09:45:00,66.52,66.57,66.47,66.54,27908.0,62.4247,62.4717,62.3778,62.4435,27908.0
2022-05-25 09:50:00,66.55,66.63,66.49,66.63,35392.0,62.4529,62.528,62.3966,62.528,35392.0
2022-05-25 09:55:00,66.63,66.65,66.57,66.62,30268.0,62.528,62.5467,62.4717,62.5186,30268.0
2022-05-25 10:00:00,66.62,66.64,66.52,66.62,47182.0,62.5186,62.5374,62.4247,62.5186,47182.0
2022-05-25 10:05:00,66.62,66.64,66.52,66.54,55812.0,62.5186,62.5374,62.4247,62.4435,55812.0
2022-05-25 10:10:00,66.55,66.55,66.47,66.54,45026.0,62.4529,62.4529,62.3778,62.4435,45026.0
2022-05-25 10:15:00,66.52,66.65,66.5,66.65,63157.0,62.4247,62.5467,62.406,62.5467,63157.0
2022-05-25 10:20:00,66.66,66.96,66.66,66.95,89241.0,62.5561,62.8377,62.5561,62.8283,89241.0
2022-05-25 10:25:00,66.95,66.98,66.85,66.86,31889.0,62.8283,62.8564,62.7344,62.7438,31889.0
2022-05-25 10:30:00,66.85,66.89,66.82,66.84,58611.0,62.7344,62.772,62.7063,62.725,58611.0
2022-05-25 10:35:00,66.83,66.87,66.77,66.81,25777.0,62.7157,62.7532,62.6594,62.6969,25777.0
2022-05-25 10:40:00,66.82,66.82,66.67,66.71,30474.0,62.7063,62.7063,62.5655,62.603,30474.0
2022-05-25 10:45:00,66.71,66.71,66.56,66.61,24634.0,62.603,62.603,62.4623,62.5092,24634.0
2022-05-25 10:50:00,66.61,66.61,66.55,66.6,37033.0,62.5092,62.5092,62.4529,62.4998,37033.0
2022-05-25 10:55:00,66.6,66.69,66.6,66.66,28131.0,62.4998,62.5843,62.4998,62.5561,28131.0
2022-05-25 11:00:00,66.68,66.69,66.49,66.51,60577.0,62.5749,62.5843,62.3966,62.4154,60577.0
2022-05-25 11:05:00,66.51,66.61,66.47,66.6,13036.0,62.4154,62.5092,62.3778,62.4998,13036.0
2022-05-25 11:10:00,66.6,66.67,66.6,66.62,26151.0,62.4998,62.5655,62.4998,62.5186,26151.0
2022-05-25 11:15:00,66.63,66.8,66.63,66.8,23245.0,62.528,62.6875,62.528,62.6875,23245.0
2022-05-25 11:20:00,66.79,66.81,66.75,66.81,38244.0,62.6781,62.6969,62.6406,62.6969,38244.0
2022-05-25 11:25:00,66.81,66.82,66.75,66.75,37997.0,62.6969,62.7063,62.6406,62.6406,37997.0
2022-05-25 11:30:00,66.73,66.79,66.67,66.76,106480.0,62.6218,62.6781,62.5655,62.65,106480.0
2022-05-25 11:35:00,66.77,66.77,66.55,66.57,28027.0,62.6594,62.6594,62.4529,62.4717,28027.0
2022-05-25 11:40:00,66.56,66.64,66.56,66.62,19912.0,62.4623,62.5374,62.4623,62.5186,19912.0
2022-05-25 11:45:00,66.61,66.62,66.56,66.6,36752.0,62.5092,62.5186,62.4623,62.4998,36752.0
2022-05-25 11:50:00,66.6,66.64,66.58,66.64,35918.0,62.4998,62.5374,62.4811,62.5374,35918.0
2022-05-25 11:55:00,66.63,66.67,66.62,66.64,33659.0,62.528,62.5655,62.5186,62.5374,33659.0
2022-05-25 12:00:00,66.64,66.7,66.62,66.65,27655.0,62.5374,62.5937,62.5186,62.5467,27655.0
2022-05-25 12:05:00,66.65,66.68,66.59,66.59,31378.0,62.5467,62.5749,62.4904,62.4904,31378.0
2022-05-25 12:10:00,66.59,66.61,66.53,66.61,17396.0,62.4904,62.5092,62.4341,62.5092,17396.0
2022-05-25 12:15:00,66.61,66.62,66.54,66.55,22487.0,62.5092,62.5186,62.4435,62.4529,22487.0
2022-05-25 12:20:00,66.55,66.56,66.48,66.5,34522.0,62.4529,62.4623,62.3872,62.406,34522.0
2022-05-25 12:25:00,66.51,66.52,66.46,66.51,20463.0,62.4154,62.4247,62.3684,62.4154,20463.0
2022-05-25 12:30:00,66.51,66.55,66.48,66.51,17714.0,62.4154,62.4529,62.3872,62.4154,17714.0
2022-05-25 12:35:00,66.5,66.51,66.42,66.44,18807.0,62.406,62.4154,62.3309,62.3497,18807.0
2022-05-25 12:40:00,66.45,66.48,66.41,66.42,6650.0,62.3591,62.3872,62.3215,62.3309,6650.0
2022-05-25 12:45:00,66.44,66.49,66.43,66.47,27642.0,62.3497,62.3966,62.3403,62.3778,27642.0
2022-05-25 12:50:00,66.46,66.52,66.42,66.47,30810.0,62.3684,62.4247,62.3309,62.3778,30810.0
2022-05-25 12:55:00,66.45,66.55,66.45,66.54,15553.0,62.3591,62.4529,62.3591,62.4435,15553.0
2022-05-25 13:00:00,66.53,66.53,66.47,66.49,8512.0,62.4341,62.4341,62.3778,62.3966,8512.0
2022-05-25 13:05:00,66.52,66.54,66.49,66.52,10817.0,62.4247,62.4435,62.3966,62.4247,10817.0
2022-05-25 13:10:00,66.51,66.51,66.41,66.45,16184.0,62.4154,62.4154,62.3215,62.3591,16184.0
2022-05-25 13:15:00,66.46,66.5,66.44,66.45,13502.0,62.3684,62.406,62.3497,62.3591,13502.0
2022-05-25 13:20:00,66.45,66.47,66.41,66.46,24211.0,62.3591,62.3778,62.3215,62.3684,24211.0
2022-05-25 13:25:00,66.44,66.54,66.42,66.52,18561.0,62.3497,62.4435,62.3309,62.4247,18561.0
2022-05-25 13:30:00,66.52,66.55,66.52,66.54,9691.0,62.4247,62.4529,62.4247,62.4435,9691.0
2022-05-25 13:35:00,66.54,66.61,66.54,66.58,63538.0,62.4435,62.5092,62.4435,62.4811,63538.0
2022-05-25 13:40:00,66.58,66.62,66.57,66.62,29546.0,62.4811,62.5186,62.4717,62.5186,29546.0
2022-05-25 13:45:00,66.62,66.66,66.62,66.66,24467.0,62.5186,62.5561,62.5186,62.5561,24467.0
2022-05-25 13:50:00,66.66,66.67,66.59,66.6,18885.0,62.5561,62.5655,62.4904,62.4998,18885.0
2022-05-25 13:55:00,66.62,66.62,66.59,66.59,8586.0,62.5186,62.5186,62.4904,62.4904,8586.0
2022-05-25 14:00:00,66.58,66.8,66.57,66.67,74069.0,62.4811,62.6875,62.4717,62.5655,74069.0
2022-05-25 14:05:00,66.68,66.7,66.34,66.48,47510.0,62.5749,62.5937,62.2558,62.3872,47510.0
2022-05-25 14:10:00,66.51,66.64,66.5,66.59,41978.0,62.4154,62.5374,62.406,62.4904,41978.0
2022-05-25 14:15:00,66.61,66.74,66.59,66.61,31868.0,62.5092,62.6312,62.4904,62.5092,31868.0
2022-05-25 14:20:00,66.6,66.68,66.58,66.67,27824.0,62.4998,62.5749,62.4811,62.5655,27824.0
2022-05-25 14:25:00,66.67,66.8,66.66,66.78,33665.0,62.5655,62.6875,62.5561,62.6687,33665.0
2022-05-25 14:30:00,66.78,66.83,66.73,66.77,13726.0,62.6687,62.7157,62.6218,62.6594,13726.0
2022-05-25 14:35:00,66.78,66.79,66.65,66.65,26251.0,62.6687,62.6781,62.5467,62.5467,26251.0
2022-05-25 14:40:00,66.65,66.77,66.65,66.71,21866.0,62.5467,62.6594,62.5467,62.603,21866.0
2022-05-25 14:45:00,66.71,66.74,66.69,66.72,18878.0,62.603,62.6312,62.5843,62.6124,18878.0
2022-05-25 14:50:00,66.72,66.84,66.71,66.84,35694.0,62.6124,62.725,62.603,62.725,35694.0
2022-05-25 14:55:00,66.83,66.89,66.82,66.86,25145.0,62.7157,62.772,62.7063,62.7438,25145.0
2022-05-25 15:00:00,66.87,66.99,66.84,66.98,29066.0,62.7532,62.8658,62.725,62.8564,29066.0
2022-05-25 15:05:00,66.97,67.0,66.95,66.98,34454.0,62.847,62.8752,62.8283,62.8564,34454.0
2022-05-25 15:10:00,66.99,67.04,66.98,67.02,36317.0,62.8658,62.9127,62.8564,62.894,36317.0
2022-05-25 15:15:00,67.03,67.04,66.95,66.95,44551.0,62.9033,62.9127,62.8283,62.8283,44551.0
2022-05-25 15:20:00,66.95,67.0,66.89,66.91,36045.0,62.8283,62.8752,62.772,62.7907,36045.0
2022-05-25 15:25:00,66.91,66.97,66.89,66.92,37175.0,62.7907,62.847,62.772,62.8001,37175.0
2022-05-25 15:30:00,66.93,66.95,66.86,66.88,48008.0,62.8095,62.8283,62.7438,62.7626,48008.0
2022-05-25 15:35:00,66.87,66.95,66.82,66.88,70245.0,62.7532,62.8283,62.7063,62.7626,70245.0
2022-05-25 15:40:00,66.88,66.92,66.82,66.91,25850.0,62.7626,62.8001,62.7063,62.7907,25850.0
2022-05-25 15:45:00,66.9,66.91,66.84,66.88,45265.0,62.7814,62.7907,62.725,62.7626,45265.0
2022-05-25 15:50:00,66.87,66.87,66.73,66.78,111857.0,62.7532,62.7532,62.6218,62.6687,111857.0
2022-05-25 15:55:00,66.78,66.85,66.75,66.81,118811.0,62.6687,62.7344,62.6406,62.6969,118811.0
2022-05-26 09:30:00,66.73,66.91,66.72,66.89,117570.0,62.6218,62.7907,62.6124,62.772,117570.0
2022-05-26 09:35:00,66.88,67.0,66.81,67.0,87260.0,62.7626,62.8752,62.6969,62.8752,87260.0
2022-05-26 09:40:00,67.02,67.08,66.91,67.04,61236.0,62.894,62.9503,62.7907,62.9127,61236.0
2022-05-26 09:45:00,67.03,67.09,66.92,67.03,45680.0,62.9033,62.9597,62.8001,62.9033,45680.0
2022-05-26 09:50:00,67.04,67.08,67.02,67.08,48685.0,62.9127,62.9503,62.894,62.9503,48685.0
2022-05-26 09:55:00,67.08,67.1,67.02,67.02,56071.0,62.9503,62.969,62.894,62.894,56071.0
2022-05-26 10:00:00,67.03,67.08,67.0,67.05,52523.0,62.9033,62.9503,62.8752,62.9221,52523.0
2022-05-26 10:05:00,67.05,67.06,66.89,66.92,40847.0,62.9221,62.9315,62.772,62.8001,40847.0
2022-05-26 10:10:00,66.92,66.93,66.86,66.88,40676.0,62.8001,62.8095,62.7438,62.7626,40676.0
2022-05-26 10:15:00,66.89,66.96,66.89,66.95,69800.0,62.772,62.8377,62.772,62.8283,69800.0
2022-05-26 10:20:00,66.95,66.99,66.91,66.98,68957.0,62.8283,62.8658,62.7907,62.8564,68957.0
2022-05-26 10:25:00,66.99,67.0,66.95,66.98,78470.0,62.8658,62.8752,62.8283,62.8564,78470.0
2022-05-26 10:30:00,66.98,67.04,66.95,66.97,66783.0,62.8564,62.9127,62.8283,62.847,66783.0
2022-05-26 10:35:00,66.97,67.01,66.94,66.97,109527.0,62.847,62.8846,62.8189,62.847,109527.0
2022-05-26 10:40:00,66.97,67.01,66.94,66.98,100914.0,62.847,62.8846,62.8189,62.8564,100914.0
2022-05-26 10:45:00,66.97,67.03,66.95,67.0,62230.0,62.847,62.9033,62.8283,62.8752,62230.0
2022-05-26 10:50:00,67.01,67.17,67.0,67.07,75726.0,62.8846,63.0347,62.8752,62.9409,75726.0
2022-05-26 10:55:00,67.08,67.08,67.01,67.02,48502.0,62.9503,62.9503,62.8846,62.894,48502.0
2022-05-26 11:00:00,67.01,67.04,66.96,66.98,47373.0,62.8846,62.9127,62.8377,62.8564,47373.0
2022-05-26 11:05:00,66.98,66.99,66.9,66.91,93083.0,62.8564,62.8658,62.7814,62.7907,93083.0
2022-05-26 11:10:00,66.91,66.93,66.88,66.9,56101.0,62.7907,62.8095,62.7626,62.7814,56101.0
2022-05-26 11:15:00,66.9,66.9,66.8,66.83,60219.0,62.7814,62.7814,62.6875,62.7157,60219.0
2022-05-26 11:20:00,66.83,66.85,66.79,66.79,108843.0,62.7157,62.7344,62.6781,62.6781,108843.0
2022-05-26 11:25:00,66.8,66.88,66.79,66.81,165629.0,62.6875,62.7626,62.6781,62.6969,165629.0
2022-05-26 11:30:00,66.81,66.87,66.65,66.67,229842.0,62.6969,62.7532,62.5467,62.5655,229842.0
2022-05-26 11:35:00,66.67,66.68,66.5,66.58,50732.0,62.5655,62.5749,62.406,62.4811,50732.0
2022-05-26 11:40:00,66.58,66.62,66.51,66.55,25636.0,62.4811,62.5186,62.4154,62.4529,25636.0
2022-05-26 11:45:00,66.56,66.63,66.54,66.61,65470.0,62.4623,62.528,62.4435,62.5092,65470.0
2022-05-26 11:50:00,66.61,66.68,66.6,66.65,35889.0,62.5092,62.5749,62.4998,62.5467,35889.0
2022-05-26 11:55:00,66.65,66.68,66.65,66.66,32107.0,62.5467,62.5749,62.5467,62.5561,32107.0
2022-05-26 12:00:00,66.66,66.73,66.65,66.72,31725.0,62.5561,62.6218,62.5467,62.6124,31725.0
2022-05-26 12:05:00,66.71,66.72,66.6,66.6,24903.0,62.603,62.6124,62.4998,62.4998,24903.0
2022-05-26 12:10:00,66.6,66.65,66.6,66.61,30552.0,62.4998,62.5467,62.4998,62.5092,30552.0
2022-05-26 12:15:00,66.6,66.62,66.58,66.59,44736.0,62.4998,62.5186,62.4811,62.4904,44736.0
2022-05-26 12:20:00,66.59,66.71,66.59,66.71,38055.0,62.4904,62.603,62.4904,62.603,38055.0
2022-05-26 12:25:00,66.71,66.82,66.7,66.82,109770.0,62.603,62.7063,62.5937,62.7063,109770.0
2022-05-26 12:30:00,66.83,66.9,66.78,66.78,48525.0,62.7157,62.7814,62.6687,62.6687,48525.0
2022-05-26 12:35:00,66.78,66.79,66.73,66.77,80529.0,62.6687,62.6781,62.6218,62.6594,80529.0
2022-05-26 12:40:00,66.77,66.86,66.75,66.84,60022.0,62.6594,62.7438,62.6406,62.725,60022.0
2022-05-26 12:45:00,66.84,66.84,66.8,66.8,31063.0,62.725,62.725,62.6875,62.6875,31063.0
2022-05-26 12:50:00,66.8,66.82,66.75,66.76,25071.0,62.6875,62.7063,62.6406,62.65,25071.0
2022-05-26 12:55:00,66.76,66.86,66.75,66.84,164051.0,62.65,62.7438,62.6406,62.725,164051.0
2022-05-26 13:00:00,66.83,66.87,66.83,66.86,18650.0,62.7157,62.7532,62.7157,62.7438,18650.0
2022-05-26 13:05:00,66.86,66.9,66.84,66.9,35495.0,62.7438,62.7814,62.725,62.7814,35495.0
2022-05-26 13:10:00,66.9,66.91,66.81,66.85,33427.0,62.7814,62.7907,62.6969,62.7344,33427.0
2022-05-26 13:15:00,66.85,66.86,66.84,66.86,19267.0,62.7344,62.7438,62.725,62.7438,19267.0
2022-05-26 13:20:00,66.86,66.95,66.85,66.94,74649.0,62.7438,62.8283,62.7344,62.8189,74649.0
2022-05-26 13:25:00,66.94,67.03,66.93,66.98,71882.0,62.8189,62.9033,62.8095,62.8564,71882.0
2022-05-26 13:30:00,66.98,67.01,66.98,66.99,16353.0,62.8564,62.8846,62.8564,62.8658,16353.0
2022-05-26 13:35:00,66.99,66.99,66.83,66.84,29650.0,62.8658,62.8658,62.7157,62.725,29650.0
2022-05-26 13:40:00,66.85,66.89,66.83,66.83,15821.0,62.7344,62.772,62.7157,62.7157,15821.0
2022-05-26 13:45:00,66.83,66.89,66.79,66.89,45157.0,62.7157,62.772,62.6781,62.772,45157.0
2022-05-26 13:50:00,66.89,66.89,66.8,66.81,11445.0,62.772,62.772,62.6875,62.6969,11445.0
2022-05-26 13:55:00,66.81,66.86,66.81,66.84,26525.0,62.6969,62.7438,62.6969,62.725,26525.0
2022-05-26 14:00:00,66.83,66.84,66.8,66.83,12361.0,62.7157,62.725,62.6875,62.7157,12361.0
2022-05-26 14:05:00,66.83,66.87,66.81,66.85,31158.0,62.7157,62.7532,62.6969,62.7344,31158.0
2022-05-26 14:10:00,66.85,66.88,66.84,66.88,12984.0,62.7344,62.7626,62.725,62.7626,12984.0
2022-05-26 14:15:00,66.87,66.91,66.85,66.86,8411.0,62.7532,62.7907,62.7344,62.7438,8411.0
2022-05-26 14:20:00,66.86,66.93,66.85,66.93,16774.0,62.7438,62.8095,62.7344,62.8095,16774.0
2022-05-26 14:25:00,66.94,66.94,66.89,66.9,18826.0,62.8189,62.8189,62.772,62.7814,18826.0
2022-05-26 14:30:00,66.89,66.92,66.86,66.86,11915.0,62.772,62.8001,62.7438,62.7438,11915.0
2022-05-26 14:35:00,66.87,66.87,66.82,66.85,23607.0,62.7532,62.7532,62.7063,62.7344,23607.0
2022-05-26 14:40:00,66.85,66.88,66.83,66.87,17226.0,62.7344,62.7626,62.7157,62.7532,17226.0
2022-05-26 14:45:00,66.87,66.89,66.82,66.86,26705.0,62.7532,62.772,62.7063,62.7438,26705.0
2022-05-26 14:50:00,66.86,66.88,66.83,66.84,25557.0,62.7438,62.7626,62.7157,62.725,25557.0
2022-05-26 14:55:00,66.84,66.87,66.81,66.81,49880.0,62.725,62.7532,62.6969,62.6969,49880.0
2022-05-26 15:00:00,66.8,66.83,66.74,66.78,37730.0,62.6875,62.7157,62.6312,62.6687,37730.0
2022-05-26 15:05:00,66.79,66.95,66.77,66.92,61211.0,62.6781,62.8283,62.6594,62.8001,61211.0
2022-05-26 15:10:00,66.91,66.92,66.87,66.89,30749.0,62.7907,62.8001,62.7532,62.772,30749.0
2022-05-26 15:15:00,66.89,66.9,66.77,66.81,43591.0,62.772,62.7814,62.6594,62.6969,43591.0
2022-05-26 15:20:00,66.81,66.81,66.77,66.78,128842.0,62.6969,62.6969,62.6594,62.6687,128842.0
2022-05-26 15:25:00,66.77,66.9,66.76,66.87,72205.0,62.6594,62.7814,62.65,62.7532,72205.0
2022-05-26 15:30:00,66.86,66.93,66.84,66.92,45621.0,62.7438,62.8095,62.725,62.8001,45621.0
2022-05-26 15:35:00,66.91,66.91,66.85,66.87,62456.0,62.7907,62.7907,62.7344,62.7532,62456.0
2022-05-26 15:40:00,66.88,66.89,66.84,66.85,89473.0,62.7626,62.772,62.725,62.7344,89473.0
2022-05-26 15:45:00,66.84,66.93,66.84,66.89,134681.0,62.725,62.8095,62.725,62.772,134681.0
2022-05-26 15:50:00,66.9,66.95,66.78,66.78,248124.0,62.7814,62.8283,62.6687,62.6687,248124.0
2022-05-26 15:55:00,66.79,66.81,66.68,66.69,414643.0,62.6781,62.6969,62.5749,62.5843,414643.0
2022-05-27 09:30:00,66.8,66.82,66.63,66.76,167120.0,62.6875,62.7063,62.528,62.65,167120.0
2022-05-27 09:35:00,66.76,66.88,66.74,66.88,104083.0,62.65,62.7626,62.6312,62.7626,104083.0
2022-05-27 09:40:00,66.89,66.99,66.86,66.92,95408.0,62.772,62.8658,62.7438,62.8001,95408.0
2022-05-27 09:45:00,66.93,67.07,66.89,67.06,58466.0,62.8095,62.9409,62.772,62.9315,58466.0
2022-05-27 09:50:00,67.05,67.13,67.0,67.12,56835.0,62.9221,62.9972,62.8752,62.9878,56835.0
2022-05-27 09:55:00,67.11,67.13,67.06,67.12,48362.0,62.9784,62.9972,62.9315,62.9878,48362.0
2022-05-27 10:00:00,67.12,67.19,67.06,67.08,105843.0,62.9878,63.0535,62.9315,62.9503,105843.0
2022-05-27 10:05:00,67.09,67.13,67.05,67.09,76655.0,62.9597,62.9972,62.9221,62.9597,76655.0
2022-05-27 10:10:00,67.11,67.17,67.07,67.12,58147.0,62.9784,63.0347,62.9409,62.9878,58147.0
2022-05-27 10:15:00,67.13,67.17,67.08,67.14,40601.0,62.9972,63.0347,62.9503,63.0066,40601.0
2022-05-27 10:20:00,67.14,67.21,67.1,67.2,135516.0,63.0066,63.0723,62.969,63.0629,135516.0
2022-05-27 10:25:00,67.21,67.27,67.19,67.2,50029.0,63.0723,63.1286,63.0535,63.0629,50029.0
2022-05-27 10:30:00,67.2,67.25,67.19,67.2,39138.0,63.0629,63.1098,63.0535,63.0629,39138.0
2022-05-27 10:35:00,67.19,67.21,67.13,67.14,31894.0,63.0535,63.0723,62.9972,63.0066,31894.0
2022-05-27 10:40:00,67.14,67.22,67.09,67.21,62315.0,63.0066,63.0817,62.9597,63.0723,62315.0
2022-05-27 10:45:00,67.19,67.28,67.19,67.28,36078.0,63.0535,63.138,63.0535,63.138,36078.0
2022-05-27 10:50:00,67.28,67.29,67.23,67.27,62724.0,63.138,63.1473,63.091,63.1286,62724.0
2022-05-27 10:55:00,67.26,67.26,67.18,67.25,43123.0,63.1192,63.1192,63.0441,63.1098,43123.0
2022-05-27 11:00:00,67.25,67.27,67.17,67.19,49106.0,63.1098,63.1286,63.0347,63.0535,49106.0
2022-05-27 11:05:00,67.19,67.22,67.15,67.21,46260.0,63.0535,63.0817,63.016,63.0723,46260.0
2022-05-27 11:10:00,67.21,67.24,67.19,67.23,41209.0,63.0723,63.1004,63.0535,63.091,41209.0
2022-05-27 11:15:00,67.23,67.25,67.18,67.2,35838.0,63.091,63.1098,63.0441,63.0629,35838.0
2022-05-27 11:20:00,67.2,67.21,67.16,67.16,50206.0,63.0629,63.0723,63.0253,63.0253,50206.0
2022-05-27 11:25:00,67.17,67.17,67.09,67.14,52456.0,63.0347,63.0347,62.9597,63.0066,52456.0
2022-05-27 11:30:00,67.14,67.19,67.08,67.09,113747.0,63.0066,63.0535,62.9503,62.9597,113747.0
2022-05-27 11:35:00,67.09,67.13,67.08,67.12,30501.0,62.9597,62.9972,62.9503,62.9878,30501.0
2022-05-27 11:40:00,67.13,67.21,67.1,67.18,26106.0,62.9972,63.0723,62.969,63.0441,26106.0
2022-05-27 11:45:00,67.17,67.17,67.11,67.11,16076.0,63.0347,63.0347,62.9784,62.9784,16076.0
2022-05-27 11:50:00,67.11,67.12,67.09,67.11,21292.0,62.9784,62.9878,62.9597,62.9784,21292.0
2022-05-27 11:55:00,67.1,67.14,67.1,67.12,18294.0,62.969,63.0066,62.969,62.9878,18294.0
2022-05-27 12:00:00,67.12,67.14,67.09,67.12,26920.0,62.9878,63.0066,62.9597,62.9878,26920.0
2022-05-27 12:05:00,67.13,67.14,67.08,67.13,51845.0,62.9972,63.0066,62.9503,62.9972,51845.0
2022-05-27 12:10:00,67.13,67.15,67.09,67.1,30665.0,62.9972,63.016,62.9597,62.969,30665.0
2022-05-27 12:15:00,67.1,67.12,67.02,67.04,37671.0,62.969,62.9878,62.894,62.9127,37671.0
2022-05-27 12:20:00,67.06,67.06,66.9,66.9,27931.0,62.9315,62.9315,62.7814,62.7814,27931.0
2022-05-27 12:25:00,66.9,66.97,66.9,66.96,22105.0,62.7814,62.847,62.7814,62.8377,22105.0
2022-05-27 12:30:00,66.95,66.95,66.9,66.92,35820.0,62.8283,62.8283,62.7814,62.8001,35820.0
2022-05-27 12:35:00,66.92,66.97,66.9,66.97,18699.0,62.8001,62.847,62.7814,62.847,18699.0
2022-05-27 12:40:00,66.96,66.96,66.91,66.92,22871.0,62.8377,62.8377,62.7907,62.8001,22871.0
2022-05-27 12:45:00,66.92,66.96,66.91,66.95,23921.0,62.8001,62.8377,62.7907,62.8283,23921.0
2022-05-27 12:50:00,66.95,67.05,66.94,67.04,18987.0,62.8283,62.9221,62.8189,62.9127,18987.0
2022-05-27 12:55:00,67.03,67.05,67.0,67.0,17649.0,62.9033,62.9221,62.8752,62.8752,17649.0
2022-05-27 13:00:00,67.0,67.07,66.99,67.05,32770.0,62.8752,62.9409,62.8658,62.9221,32770.0
2022-05-27 13:05:00,67.06,67.09,67.05,67.07,18729.0,62.9315,62.9597,62.9221,62.9409,18729.0
2022-05-27 13:10:00,67.07,67.08,67.02,67.03,41491.0,62.9409,62.9503,62.894,62.9033,41491.0
2022-05-27 13:15:00,67.02,67.04,66.99,67.03,16193.0,62.894,62.9127,62.8658,62.9033,16193.0
2022-05-27 13:20:00,67.03,67.04,66.98,67.03,54256.0,62.9033,62.9127,62.8564,62.9033,54256.0
2022-05-27 13:25:00,67.03,67.1,67.01,67.08,42468.0,62.9033,62.969,62.8846,62.9503,42468.0
2022-05-27 13:30:00,67.08,67.26,67.08,67.26,40678.0,62.9503,63.1192,62.9503,63.1192,40678.0
2022-05-27 13:35:00,67.26,67.27,67.14,67.16,38322.0,63.1192,63.1286,63.0066,63.0253,38322.0
2022-05-27 13:40:00,67.16,67.24,67.14,67.21,35298.0,63.0253,63.1004,63.0066,63.0723,35298.0
2022-05-27 13:45:00,67.21,67.22,67.16,67.19,31285.0,63.0723,63.0817,63.0253,63.0535,31285.0
2022-05-27 13:50:00,67.2,67.26,67.19,67.25,33119.0,63.0629,63.1192,63.0535,63.1098,33119.0
2022-05-27 13:55:00,67.25,67.25,67.17,67.17,41102.0,63.1098,63.1098,63.0347,63.0347,41102.0
2022-05-27 14:00:00,67.17,67.19,67.13,67.16,39667.0,63.0347,63.0535,62.9972,63.0253,39667.0
2022-05-27 14:05:00,67.15,67.19,67.12,67.19,24215.0,63.016,63.0535,62.9878,63.0535,24215.0
2022-05-27 14:10:00,67.19,67.19,67.11,67.12,22323.0,63.0535,63.0535,62.9784,62.9878,22323.0
2022-05-27 14:15:00,67.11,67.12,67.07,67.1,45279.0,62.9784,62.9878,62.9409,62.969,45279.0
2022-05-27 14:20:00,67.1,67.1,67.05,67.06,30416.0,62.969,62.969,62.9221,62.9315,30416.0
2022-05-27 14:25:00,67.06,67.08,67.02,67.04,30897.0,62.9315,62.9503,62.894,62.9127,30897.0
2022-05-27 14:30:00,67.04,67.1,67.04,67.08,59315.0,62.9127,62.969,62.9127,62.9503,59315.0
2022-05-27 14:35:00,67.07,67.14,67.06,67.09,58251.0,62.9409,63.0066,62.9315,62.9597,58251.0
2022-05-27 14:40:00,67.08,67.1,67.03,67.06,24786.0,62.9503,62.969,62.9033,62.9315,24786.0
2022-05-27 14:45:00,67.06,67.1,67.03,67.09,31196.0,62.9315,62.969,62.9033,62.9597,31196.0
2022-05-27 14:50:00,67.09,67.11,67.06,67.09,45758.0,62.9597,62.9784,62.9315,62.9597,45758.0
2022-05-27 14:55:00,67.09,67.15,67.07,67.14,28129.0,62.9597,63.016,62.9409,63.0066,28129.0
2022-05-27 15:00:00,67.14,67.22,67.13,67.21,48849.0,63.0066,63.0817,62.9972,63.0723,48849.0
2022-05-27 15:05:00,67.21,67.26,67.2,67.22,54216.0,63.0723,63.1192,63.0629,63.0817,54216.0
2022-05-27 15:10:00,67.22,67.24,67.19,67.2,53437.0,63.0817,63.1004,63.0535,63.0629,53437.0
2022-05-27 15:15:00,67.2,67.23,67.14,67.17,45646.0,63.0629,63.091,63.0066,63.0347,45646.0
2022-05-27 15:20:00,67.17,67.18,67.13,67.16,55472.0,63.0347,63.0441,62.9972,63.0253,55472.0
2022-05-27 15:25:00,67.17,67.2,67.15,67.17,60701.0,63.0347,63.0629,63.016,63.0347,60701.0
2022-05-27 15:30:00,67.17,67.22,67.16,67.18,78674.0,63.0347,63.0817,63.0253,63.0441,78674.0
2022-05-27 15:35:00,67.18,67.18,67.11,67.14,80672.0,63.0441,63.0441,62.9784,63.0066,80672.0
2022-05-27 15:40:00,67.13,67.21,67.13,67.2,74963.0,62.9972,63.0723,62.9972,63.0629,74963.0
2022-05-27 15:45:00,67.21,67.22,67.14,67.17,98442.0,63.0723,63.0817,63.0066,63.0347,98442.0
2022-05-27 15:50:00,67.18,67.26,67.15,67.25,231121.0,63.0441,63.1192,63.016,63.1098,231121.0
2022-05-27 15:55:00,67.25,67.4,67.24,67.4,275987.0,63.1098,63.2506,63.1004,63.2506,275987.0
2022-05-31 09:30:00,65.89,66.05,65.82,65.82,272243.0,61.8335,61.9837,61.7678,61.7678,272243.0
2022-05-31 09:35:00,65.81,65.88,65.69,65.84,95765.0,61.7585,61.8241,61.6458,61.7866,95765.0
2022-05-31 09:40:00,65.85,65.98,65.79,65.92,119706.0,61.796,61.918,61.7397,61.8617,119706.0
2022-05-31 09:45:00,65.93,65.98,65.79,65.89,57585.0,61.8711,61.918,61.7397,61.8335,57585.0
2022-05-31 09:50:00,65.88,65.94,65.83,65.93,83029.0,61.8241,61.8805,61.7772,61.8711,83029.0
2022-05-31 09:55:00,65.92,65.92,65.75,65.76,88084.0,61.8617,61.8617,61.7022,61.7115,88084.0
2022-05-31 10:00:00,65.77,65.81,65.73,65.73,56883.0,61.7209,61.7585,61.6834,61.6834,56883.0
2022-05-31 10:05:00,65.73,65.8,65.7,65.77,72477.0,61.6834,61.7491,61.6552,61.7209,72477.0
2022-05-31 10:10:00,65.76,65.94,65.74,65.94,73535.0,61.7115,61.8805,61.6928,61.8805,73535.0
2022-05-31 10:15:00,65.94,65.95,65.75,65.79,36357.0,61.8805,61.8898,61.7022,61.7397,36357.0
2022-05-31 10:20:00,65.79,65.87,65.79,65.86,30510.0,61.7397,61.8148,61.7397,61.8054,30510.0
2022-05-31 10:25:00,65.87,65.88,65.79,65.87,50815.0,61.8148,61.8241,61.7397,61.8148,50815.0
2022-05-31 10:30:00,65.88,66.0,65.87,65.98,38175.0,61.8241,61.9368,61.8148,61.918,38175.0
2022-05-31 10:35:00,65.97,66.12,65.95,66.11,29445.0,61.9086,62.0494,61.8898,62.04,29445.0
2022-05-31 10:40:00,66.13,66.18,66.04,66.06,68195.0,62.0588,62.1057,61.9743,61.9931,68195.0
2022-05-31 10:45:00,66.06,66.15,66.02,66.12,40558.0,61.9931,62.0775,61.9555,62.0494,40558.0
2022-05-31 10:50:00,66.12,66.24,66.12,66.22,34679.0,62.0494,62.162,62.0494,62.1432,34679.0
2022-05-31 10:55:00,66.22,66.28,66.13,66.26,50283.0,62.1432,62.1995,62.0588,62.1808,50283.0
2022-05-31 11:00:00,66.25,66.38,66.25,66.37,26092.0,62.1714,62.2934,62.1714,62.284,26092.0
2022-05-31 11:05:00,66.37,66.37,66.23,66.25,57733.0,62.284,62.284,62.1526,62.1714,57733.0
2022-05-31 11:10:00,66.25,66.29,66.18,66.21,31894.0,62.1714,62.2089,62.1057,62.1338,31894.0
2022-05-31 11:15:00,66.2,66.25,66.15,66.16,33621.0,62.1244,62.1714,62.0775,62.0869,33621.0
2022-05-31 11:20:00,66.16,66.18,66.08,66.14,40495.0,62.0869,62.1057,62.0118,62.0681,40495.0
2022-05-31 11:25:00,66.14,66.15,66.02,66.03,96387.0,62.0681,62.0775,61.9555,61.9649,96387.0
2022-05-31 11:30:00,66.02,66.34,65.98,66.25,205372.0,61.9555,62.2558,61.918,62.1714,205372.0
2022-05-31 11:35:00,66.24,66.27,66.2,66.27,26631.0,62.162,62.1901,62.1244,62.1901,26631.0
2022-05-31 11:40:00,66.27,66.39,66.24,66.38,15990.0,62.1901,62.3027,62.162,62.2934,15990.0
2022-05-31 11:45:00,66.39,66.43,66.37,66.42,26059.0,62.3027,62.3403,62.284,62.3309,26059.0
2022-05-31 11:50:00,66.42,66.57,66.41,66.52,28213.0,62.3309,62.4717,62.3215,62.4247,28213.0
2022-05-31 11:55:00,66.53,66.61,66.53,66.59,17364.0,62.4341,62.5092,62.4341,62.4904,17364.0
2022-05-31 12:00:00,66.6,66.69,66.6,66.69,28782.0,62.4998,62.5843,62.4998,62.5843,28782.0
2022-05-31 12:05:00,66.7,66.71,66.65,66.66,14296.0,62.5937,62.603,62.5467,62.5561,14296.0
2022-05-31 12:10:00,66.66,66.69,66.64,66.64,24333.0,62.5561,62.5843,62.5374,62.5374,24333.0
2022-05-31 12:15:00,66.63,66.65,66.59,66.63,16566.0,62.528,62.5467,62.4904,62.528,16566.0
2022-05-31 12:20:00,66.64,66.64,66.56,66.62,38026.0,62.5374,62.5374,62.4623,62.5186,38026.0
2022-05-31 12:25:00,66.62,66.63,66.59,66.61,18160.0,62.5186,62.528,62.4904,62.5092,18160.0
2022-05-31 12:30:00,66.61,66.62,66.57,66.61,19260.0,62.5092,62.5186,62.4717,62.5092,19260.0
2022-05-31 12:35:00,66.61,66.71,66.61,66.7,21470.0,62.5092,62.603,62.5092,62.5937,21470.0
2022-05-31 12:40:00,66.71,66.76,66.69,66.73,24330.0,62.603,62.65,62.5843,62.6218,24330.0
2022-05-31 12:45:00,66.73,66.75,66.6,66.61,23159.0,62.6218,62.6406,62.4998,62.5092,23159.0
2022-05-31 12:50:00,66.61,66.64,66.58,66.64,17532.0,62.5092,62.5374,62.4811,62.5374,17532.0
2022-05-31 12:55:00,66.64,66.65,66.6,66.62,17151.0,62.5374,62.5467,62.4998,62.5186,17151.0
2022-05-31 13:00:00,66.61,66.64,66.52,66.58,41329.0,62.5092,62.5374,62.4247,62.4811,41329.0
2022-05-31 13:05:00,66.58,66.67,66.57,66.67,12341.0,62.4811,62.5655,62.4717,62.5655,12341.0
2022-05-31 13:10:00,66.66,66.66,66.6,66.63,18006.0,62.5561,62.5561,62.4998,62.528,18006.0
2022-05-31 13:15:00,66.64,66.64,66.54,66.58,15669.0,62.5374,62.5374,62.4435,62.4811,15669.0
2022-05-31 13:20:00,66.58,66.63,66.57,66.58,14257.0,62.4811,62.528,62.4717,62.4811,14257.0
2022-05-31 13:25:00,66.57,66.6,66.53,66.56,14586.0,62.4717,62.4998,62.4341,62.4623,14586.0
2022-05-31 13:30:00,66.55,66.61,66.51,66.61,22933.0,62.4529,62.5092,62.4154,62.5092,22933.0
2022-05-31 13:35:00,66.6,66.7,66.54,66.55,50559.0,62.4998,62.5937,62.4435,62.4529,50559.0
2022-05-31 13:40:00,66.55,66.59,66.52,66.59,23883.0,62.4529,62.4904,62.4247,62.4904,23883.0
2022-05-31 13:45:00,66.59,66.6,66.51,66.52,24564.0,62.4904,62.4998,62.4154,62.4247,24564.0
2022-05-31 13:50:00,66.52,66.6,66.51,66.58,19490.0,62.4247,62.4998,62.4154,62.4811,19490.0
2022-05-31 13:55:00,66.57,66.64,66.57,66.62,18139.0,62.4717,62.5374,62.4717,62.5186,18139.0
2022-05-31 14:00:00,66.61,66.61,66.51,66.52,29287.0,62.5092,62.5092,62.4154,62.4247,29287.0
2022-05-31 14:05:00,66.51,66.53,66.46,66.52,25919.0,62.4154,62.4341,62.3684,62.4247,25919.0
2022-05-31 14:10:00,66.52,66.53,66.47,66.51,23819.0,62.4247,62.4341,62.3778,62.4154,23819.0
2022-05-31 14:15:00,66.5,66.55,66.49,66.54,15895.0,62.406,62.4529,62.3966,62.4435,15895.0
2022-05-31 14:20:00,66.55,66.55,66.46,66.5,22165.0,62.4529,62.4529,62.3684,62.406,22165.0
2022-05-31 14:25:00,66.5,66.5,66.42,66.46,26058.0,62.406,62.406,62.3309,62.3684,26058.0
2022-05-31 14:30:00,66.46,66.51,66.46,66.48,28977.0,62.3684,62.4154,62.3684,62.3872,28977.0
2022-05-31 14:35:00,66.48,66.51,66.47,66.5,44639.0,62.3872,62.4154,62.3778,62.406,44639.0
2022-05-31 14:40:00,66.5,66.5,66.4,66.42,22268.0,62.406,62.406,62.3121,62.3309,22268.0
2022-05-31 14:45:00,66.41,66.41,66.3,66.34,21854.0,62.3215,62.3215,62.2183,62.2558,21854.0
2022-05-31 14:50:00,66.34,66.37,66.3,66.3,70901.0,62.2558,62.284,62.2183,62.2183,70901.0
2022-05-31 14:55:00,66.3,66.33,66.27,66.32,21588.0,62.2183,62.2464,62.1901,62.2371,21588.0
2022-05-31 15:00:00,66.32,66.33,66.19,66.26,38068.0,62.2371,62.2464,62.1151,62.1808,38068.0
2022-05-31 15:05:00,66.26,66.36,66.22,66.36,38123.0,62.1808,62.2746,62.1432,62.2746,38123.0
2022-05-31 15:10:00,66.36,66.39,66.32,66.38,55813.0,62.2746,62.3027,62.2371,62.2934,55813.0
2022-05-31 15:15:00,66.39,66.49,66.38,66.39,109537.0,62.3027,62.3966,62.2934,62.3027,109537.0
2022-05-31 15:20:00,66.39,66.49,66.38,66.48,50411.0,62.3027,62.3966,62.2934,62.3872,50411.0
2022-05-31 15:25:00,66.48,66.48,66.41,66.44,51228.0,62.3872,62.3872,62.3215,62.3497,51228.0
2022-05-31 15:30:00,66.44,66.52,66.43,66.49,54697.0,62.3497,62.4247,62.3403,62.3966,54697.0
2022-05-31 15:35:00,66.5,66.52,66.44,66.48,82540.0,62.406,62.4247,62.3497,62.3872,82540.0
2022-05-31 15:40:00,66.48,66.54,66.44,66.45,96901.0,62.3872,62.4435,62.3497,62.3591,96901.0
2022-05-31 15:45:00,66.44,66.46,66.4,66.43,148605.0,62.3497,62.3684,62.3121,62.3403,148605.0
2022-05-31 15:50:00,66.43,66.53,66.38,66.52,335729.0,62.3403,62.4341,62.2934,62.4247,335729.0
2022-05-31 15:55:00,66.52,66.54,66.45,66.48,408654.0,62.4247,62.4435,62.3591,62.3872,408654.0
2022-06-01 09:30:00,66.52,66.67,66.51,66.64,181272.0,62.4247,62.5655,62.4154,62.5374,181272.0
2022-06-01 09:35:00,66.64,66.69,66.36,66.37,117403.0,62.5374,62.5843,62.2746,62.284,117403.0
2022-06-01 09:40:00,66.36,66.41,66.19,66.2,92840.0,62.2746,62.3215,62.1151,62.1244,92840.0
2022-06-01 09:45:00,66.2,66.4,66.2,66.34,224518.0,62.1244,62.3121,62.1244,62.2558,224518.0
2022-06-01 09:50:00,66.33,66.4,66.28,66.34,286641.0,62.2464,62.3121,62.1995,62.2558,286641.0
2022-06-01 09:55:00,66.34,66.38,66.19,66.21,130658.0,62.2558,62.2934,62.1151,62.1338,130658.0
2022-06-01 10:00:00,66.19,66.22,65.95,65.95,88555.0,62.1151,62.1432,61.8898,61.8898,88555.0
2022-06-01 10:05:00,65.95,65.96,65.8,65.83,101591.0,61.8898,61.8992,61.7491,61.7772,101591.0
2022-06-01 10:10:00,65.84,65.89,65.77,65.88,91141.0,61.7866,61.8335,61.7209,61.8241,91141.0
2022-06-01 10:15:00,65.87,65.88,65.81,65.85,57720.0,61.8148,61.8241,61.7585,61.796,57720.0
2022-06-01 10:20:00,65.86,65.94,65.84,65.84,39372.0,61.8054,61.8805,61.7866,61.7866,39372.0
2022-06-01 10:25:00,65.84,65.87,65.75,65.81,61461.0,61.7866,61.8148,61.7022,61.7585,61461.0
2022-06-01 10:30:00,65.8,65.82,65.67,65.71,106356.0,61.7491,61.7678,61.6271,61.6646,106356.0
2022-06-01 10:35:00,65.7,65.79,65.69,65.74,51050.0,61.6552,61.7397,61.6458,61.6928,51050.0
2022-06-01 10:40:00,65.74,65.77,65.62,65.64,87161.0,61.6928,61.7209,61.5802,61.5989,87161.0
2022-06-01 10:45:00,65.65,65.68,65.6,65.61,54364.0,61.6083,61.6365,61.5614,61.5708,54364.0
2022-06-01 10:50:00,65.62,65.74,65.61,65.72,53974.0,61.5802,61.6928,61.5708,61.674,53974.0
2022-06-01 10:55:00,65.71,65.8,65.69,65.76,57072.0,61.6646,61.7491,61.6458,61.7115,57072.0
2022-06-01 11:00:00,65.76,65.76,65.58,65.59,101652.0,61.7115,61.7115,61.5426,61.552,101652.0
2022-06-01 11:05:00,65.59,65.73,65.57,65.7,104537.0,61.552,61.6834,61.5332,61.6552,104537.0
2022-06-01 11:10:00,65.71,65.84,65.7,65.78,82440.0,61.6646,61.7866,61.6552,61.7303,82440.0
2022-06-01 11:15:00,65.78,65.79,65.66,65.76,61556.0,61.7303,61.7397,61.6177,61.7115,61556.0
2022-06-01 11:20:00,65.76,65.77,65.64,65.64,77649.0,61.7115,61.7209,61.5989,61.5989,77649.0
2022-06-01 11:25:00,65.65,65.66,65.58,65.61,49670.0,61.6083,61.6177,61.5426,61.5708,49670.0
2022-06-01 11:30:00,65.62,65.69,65.57,65.63,98375.0,61.5802,61.6458,61.5332,61.5895,98375.0
2022-06-01 11:35:00,65.64,65.65,65.52,65.59,37627.0,61.5989,61.6083,61.4863,61.552,37627.0
2022-06-01 11:40:00,65.57,65.57,65.5,65.51,18550.0,61.5332,61.5332,61.4675,61.4769,18550.0
2022-06-01 11:45:00,65.5,65.61,65.49,65.56,15030.0,61.4675,61.5708,61.4582,61.5238,15030.0
2022-06-01 11:50:00,65.56,65.62,65.52,65.62,25950.0,61.5238,61.5802,61.4863,61.5802,25950.0
2022-06-01 11:55:00,65.61,65.69,65.6,65.62,22722.0,61.5708,61.6458,61.5614,61.5802,22722.0
2022-06-01 12:00:00,65.62,65.64,65.56,65.58,50122.0,61.5802,61.5989,61.5238,61.5426,50122.0
2022-06-01 12:05:00,65.58,65.68,65.57,65.67,23213.0,61.5426,61.6365,61.5332,61.6271,23213.0
2022-06-01 12:10:00,65.66,65.72,65.64,65.72,18098.0,61.6177,61.674,61.5989,61.674,18098.0
2022-06-01 12:15:00,65.72,65.75,65.7,65.74,18371.0,61.674,61.7022,61.6552,61.6928,18371.0
2022-06-01 12:20:00,65.74,65.77,65.72,65.72,11622.0,61.6928,61.7209,61.674,61.674,11622.0
2022-06-01 12:25:00,65.72,65.72,65.63,65.63,20437.0,61.674,61.674,61.5895,61.5895,20437.0
2022-06-01 12:30:00,65.64,65.74,65.64,65.72,14899.0,61.5989,61.6928,61.5989,61.674,14899.0
2022-06-01 12:35:00,65.72,65.75,65.69,65.69,19739.0,61.674,61.7022,61.6458,61.6458,19739.0
2022-06-01 12:40:00,65.69,65.75,65.68,65.69,11416.0,61.6458,61.7022,61.6365,61.6458,11416.0
2022-06-01 12:45:00,65.68,65.69,65.64,65.66,18467.0,61.6365,61.6458,61.5989,61.6177,18467.0
2022-06-01 12:50:00,65.67,65.71,65.62,65.71,22955.0,61.6271,61.6646,61.5802,61.6646,22955.0
2022-06-01 12:55:00,65.7,65.75,65.67,65.69,31966.0,61.6552,61.7022,61.6271,61.6458,31966.0
2022-06-01 13:00:00,65.68,65.76,65.68,65.73,10388.0,61.6365,61.7115,61.6365,61.6834,10388.0
2022-06-01 13:05:00,65.74,65.85,65.73,65.81,26006.0,61.6928,61.796,61.6834,61.7585,26006.0
2022-06-01 13:10:00,65.81,65.82,65.75,65.75,10364.0,61.7585,61.7678,61.7022,61.7022,10364.0
2022-06-01 13:15:00,65.76,65.87,65.76,65.87,22401.0,61.7115,61.8148,61.7115,61.8148,22401.0
2022-06-01 13:20:00,65.86,65.89,65.83,65.87,19278.0,61.8054,61.8335,61.7772,61.8148,19278.0
2022-06-01 13:25:00,65.87,65.92,65.87,65.9,24985.0,61.8148,61.8617,61.8148,61.8429,24985.0
2022-06-01 13:30:00,65.89,65.92,65.85,65.92,27299.0,61.8335,61.8617,61.796,61.8617,27299.0
2022-06-01 13:35:00,65.91,66.04,65.9,66.02,33502.0,61.8523,61.9743,61.8429,61.9555,33502.0
2022-06-01 13:40:00,66.02,66.05,66.0,66.01,15269.0,61.9555,61.9837,61.9368,61.9461,15269.0
2022-06-01 13:45:00,66.02,66.1,66.02,66.05,27986.0,61.9555,62.0306,61.9555,61.9837,27986.0
2022-06-01 13:50:00,66.04,66.06,65.97,65.98,20044.0,61.9743,61.9931,61.9086,61.918,20044.0
2022-06-01 13:55:00,65.98,66.06,65.96,66.02,18447.0,61.918,61.9931,61.8992,61.9555,18447.0
2022-06-01 14:00:00,66.02,66.13,66.01,66.12,22933.0,61.9555,62.0588,61.9461,62.0494,22933.0
2022-06-01 14:05:00,66.11,66.12,66.05,66.07,18867.0,62.04,62.0494,61.9837,62.0024,18867.0
2022-06-01 14:10:00,66.08,66.09,66.0,66.07,22110.0,62.0118,62.0212,61.9368,62.0024,22110.0
2022-06-01 14:15:00,66.07,66.09,65.99,66.01,22614.0,62.0024,62.0212,61.9274,61.9461,22614.0
2022-06-01 14:20:00,66.01,66.12,65.97,66.12,28648.0,61.9461,62.0494,61.9086,62.0494,28648.0
2022-06-01 14:25:00,66.12,66.2,66.11,66.17,23561.0,62.0494,62.1244,62.04,62.0963,23561.0
2022-06-01 14:30:00,66.17,66.2,66.14,66.2,20890.0,62.0963,62.1244,62.0681,62.1244,20890.0
2022-06-01 14:35:00,66.19,66.25,66.18,66.19,28247.0,62.1151,62.1714,62.1057,62.1151,28247.0
2022-06-01 14:40:00,66.18,66.29,66.18,66.27,29189.0,62.1057,62.2089,62.1057,62.1901,29189.0
2022-06-01 14:45:00,66.28,66.28,66.15,66.19,28041.0,62.1995,62.1995,62.0775,62.1151,28041.0
2022-06-01 14:50:00,66.18,66.21,66.13,66.15,27065.0,62.1057,62.1338,62.0588,62.0775,27065.0
2022-06-01 14:55:00,66.15,66.21,66.15,66.2,22403.0,62.0775,62.1338,62.0775,62.1244,22403.0
2022-06-01 15:00:00,66.2,66.22,66.13,66.16,27967.0,62.1244,62.1432,62.0588,62.0869,27967.0
2022-06-01 15:05:00,66.16,66.25,66.15,66.22,63350.0,62.0869,62.1714,62.0775,62.1432,63350.0
2022-06-01 15:10:00,66.22,66.27,66.18,66.24,78236.0,62.1432,62.1901,62.1057,62.162,78236.0
2022-06-01 15:15:00,66.23,66.29,66.21,66.25,32712.0,62.1526,62.2089,62.1338,62.1714,32712.0
2022-06-01 15:20:00,66.25,66.32,66.24,66.32,40639.0,62.1714,62.2371,62.162,62.2371,40639.0
2022-06-01 15:25:00,66.32,66.35,66.27,66.32,41058.0,62.2371,62.2652,62.1901,62.2371,41058.0
2022-06-01 15:30:00,66.31,66.34,66.28,66.31,52468.0,62.2277,62.2558,62.1995,62.2277,52468.0
2022-06-01 15:35:00,66.31,66.4,66.28,66.4,63753.0,62.2277,62.3121,62.1995,62.3121,63753.0
2022-06-01 15:40:00,66.41,66.41,66.31,66.32,45695.0,62.3215,62.3215,62.2277,62.2371,45695.0
2022-06-01 15:45:00,66.32,66.35,66.29,66.33,69777.0,62.2371,62.2652,62.2089,62.2464,69777.0
2022-06-01 15:50:00,66.32,66.36,66.18,66.19,170743.0,62.2371,62.2746,62.1057,62.1151,170743.0
2022-06-01 15:55:00,66.19,66.19,66.11,66.15,251509.0,62.1151,62.1151,62.04,62.0775,251509.0
2022-06-02 09:30:00,66.45,66.51,66.18,66.31,128636.0,62.3591,62.4154,62.1057,62.2277,128636.0
2022-06-02 09:35:00,66.3,66.3,65.89,65.98,119619.0,62.2183,62.2183,61.8335,61.918,119619.0
2022-06-02 09:40:00,65.97,65.99,65.9,65.96,48222.0,61.9086,61.9274,61.8429,61.8992,48222.0
2022-06-02 09:45:00,65.96,65.98,65.68,65.76,71777.0,61.8992,61.918,61.6365,61.7115,71777.0
2022-06-02 09:50:00,65.78,65.82,65.7,65.74,37184.0,61.7303,61.7678,61.6552,61.6928,37184.0
2022-06-02 09:55:00,65.75,65.76,65.62,65.72,24820.0,61.7022,61.7115,61.5802,61.674,24820.0
2022-06-02 10:00:00,65.71,65.78,65.65,65.68,30819.0,61.6646,61.7303,61.6083,61.6365,30819.0
2022-06-02 10:05:00,65.69,65.69,65.6,65.66,26894.0,61.6458,61.6458,61.5614,61.6177,26894.0
2022-06-02 10:10:00,65.66,65.84,65.66,65.81,60422.0,61.6177,61.7866,61.6177,61.7585,60422.0
2022-06-02 10:15:00,65.81,65.82,65.72,65.77,94086.0,61.7585,61.7678,61.674,61.7209,94086.0
2022-06-02 10:20:00,65.78,65.84,65.64,65.66,94622.0,61.7303,61.7866,61.5989,61.6177,94622.0
2022-06-02 10:25:00,65.65,65.75,65.63,65.75,30836.0,61.6083,61.7022,61.5895,61.7022,30836.0
2022-06-02 10:30:00,65.78,65.8,65.7,65.76,39965.0,61.7303,61.7491,61.6552,61.7115,39965.0
2022-06-02 10:35:00,65.76,65.79,65.71,65.75,15691.0,61.7115,61.7397,61.6646,61.7022,15691.0
2022-06-02 10:40:00,65.76,65.86,65.74,65.83,22294.0,61.7115,61.8054,61.6928,61.7772,22294.0
2022-06-02 10:45:00,65.82,65.98,65.79,65.98,18733.0,61.7678,61.918,61.7397,61.918,18733.0
2022-06-02 10:50:00,65.98,66.03,65.9,65.91,22788.0,61.918,61.9649,61.8429,61.8523,22788.0
2022-06-02 10:55:00,65.92,66.03,65.89,66.02,18004.0,61.8617,61.9649,61.8335,61.9555,18004.0
2022-06-02 11:00:00,66.03,66.13,66.03,66.12,33513.0,61.9649,62.0588,61.9649,62.0494,33513.0
2022-06-02 11:05:00,66.11,66.12,66.05,66.09,15411.0,62.04,62.0494,61.9837,62.0212,15411.0
2022-06-02 11:10:00,66.09,66.17,66.08,66.15,17862.0,62.0212,62.0963,62.0118,62.0775,17862.0
2022-06-02 11:15:00,66.14,66.16,66.06,66.09,14189.0,62.0681,62.0869,61.9931,62.0212,14189.0
2022-06-02 11:20:00,66.1,66.13,66.05,66.06,30717.0,62.0306,62.0588,61.9837,61.9931,30717.0
2022-06-02 11:25:00,66.07,66.09,66.0,66.01,27951.0,62.0024,62.0212,61.9368,61.9461,27951.0
2022-06-02 11:30:00,66.0,66.08,65.94,66.06,30763.0,61.9368,62.0118,61.8805,61.9931,30763.0
2022-06-02 11:35:00,66.05,66.08,66.01,66.06,12639.0,61.9837,62.0118,61.9461,61.9931,12639.0
2022-06-02 11:40:00,66.06,66.2,66.06,66.19,23389.0,61.9931,62.1244,61.9931,62.1151,23389.0
2022-06-02 11:45:00,66.19,66.28,66.19,66.28,16835.0,62.1151,62.1995,62.1151,62.1995,16835.0
2022-06-02 11:50:00,66.29,66.38,66.29,66.35,38321.0,62.2089,62.2934,62.2089,62.2652,38321.0
2022-06-02 11:55:00,66.35,66.36,66.29,66.33,34040.0,62.2652,62.2746,62.2089,62.2464,34040.0
2022-06-02 12:00:00,66.34,66.34,66.25,66.31,10711.0,62.2558,62.2558,62.1714,62.2277,10711.0
2022-06-02 12:05:00,66.32,66.33,66.25,66.29,13984.0,62.2371,62.2464,62.1714,62.2089,13984.0
2022-06-02 12:10:00,66.29,66.3,66.23,66.24,22563.0,62.2089,62.2183,62.1526,62.162,22563.0
2022-06-02 12:15:00,66.23,66.27,66.2,66.27,18349.0,62.1526,62.1901,62.1244,62.1901,18349.0
2022-06-02 12:20:00,66.27,66.33,66.25,66.33,22787.0,62.1901,62.2464,62.1714,62.2464,22787.0
2022-06-02 12:25:00,66.33,66.49,66.32,66.49,61116.0,62.2464,62.3966,62.2371,62.3966,61116.0
2022-06-02 12:30:00,66.51,66.6,66.49,66.55,89258.0,62.4154,62.4998,62.3966,62.4529,89258.0
2022-06-02 12:35:00,66.56,66.63,66.53,66.58,47946.0,62.4623,62.528,62.4341,62.4811,47946.0
2022-06-02 12:40:00,66.59,66.69,66.55,66.59,82860.0,62.4904,62.5843,62.4529,62.4904,82860.0
2022-06-02 12:45:00,66.6,66.64,66.55,66.6,14705.0,62.4998,62.5374,62.4529,62.4998,14705.0
2022-06-02 12:50:00,66.59,66.67,66.59,66.66,33465.0,62.4904,62.5655,62.4904,62.5561,33465.0
2022-06-02 12:55:00,66.66,66.67,66.54,66.55,20513.0,62.5561,62.5655,62.4435,62.4529,20513.0
2022-06-02 13:00:00,66.55,66.64,66.55,66.63,29947.0,62.4529,62.5374,62.4529,62.528,29947.0
2022-06-02 13:05:00,66.63,66.69,66.58,66.59,39003.0,62.528,62.5843,62.4811,62.4904,39003.0
2022-06-02 13:10:00,66.58,66.6,66.51,66.55,139327.0,62.4811,62.4998,62.4154,62.4529,139327.0
2022-06-02 13:15:00,66.55,66.61,66.54,66.58,20399.0,62.4529,62.5092,62.4435,62.4811,20399.0
2022-06-02 13:20:00,66.58,66.64,66.55,66.63,23284.0,62.4811,62.5374,62.4529,62.528,23284.0
2022-06-02 13:25:00,66.63,66.64,66.54,66.59,10970.0,62.528,62.5374,62.4435,62.4904,10970.0
2022-06-02 13:30:00,66.59,66.66,66.57,66.64,7782.0,62.4904,62.5561,62.4717,62.5374,7782.0
2022-06-02 13:35:00,66.65,66.66,66.58,66.62,24042.0,62.5467,62.5561,62.4811,62.5186,24042.0
2022-06-02 13:40:00,66.62,66.71,66.59,66.69,35265.0,62.5186,62.603,62.4904,62.5843,35265.0
2022-06-02 13:45:00,66.69,66.75,66.69,66.75,15277.0,62.5843,62.6406,62.5843,62.6406,15277.0
2022-06-02 13:50:00,66.75,66.77,66.67,66.67,24943.0,62.6406,62.6594,62.5655,62.5655,24943.0
2022-06-02 13:55:00,66.67,66.67,66.62,66.66,22238.0,62.5655,62.5655,62.5186,62.5561,22238.0
2022-06-02 14:00:00,66.66,66.7,66.62,66.67,22290.0,62.5561,62.5937,62.5186,62.5655,22290.0
2022-06-02 14:05:00,66.67,66.7,66.63,66.68,66514.0,62.5655,62.5937,62.528,62.5749,66514.0
2022-06-02 14:10:00,66.68,66.76,66.67,66.75,22601.0,62.5749,62.65,62.5655,62.6406,22601.0
2022-06-02 14:15:00,66.75,66.78,66.73,66.77,19346.0,62.6406,62.6687,62.6218,62.6594,19346.0
2022-06-02 14:20:00,66.77,66.8,66.76,66.79,8568.0,62.6594,62.6875,62.65,62.6781,8568.0
2022-06-02 14:25:00,66.79,66.79,66.68,66.69,19281.0,62.6781,62.6781,62.5749,62.5843,19281.0
2022-06-02 14:30:00,66.68,66.76,66.67,66.73,14659.0,62.5749,62.65,62.5655,62.6218,14659.0
2022-06-02 14:35:00,66.74,66.76,66.71,66.76,14371.0,62.6312,62.65,62.603,62.65,14371.0
2022-06-02 14:40:00,66.76,66.76,66.69,66.7,14083.0,62.65,62.65,62.5843,62.5937,14083.0
2022-06-02 14:45:00,66.69,66.71,66.69,66.69,9725.0,62.5843,62.603,62.5843,62.5843,9725.0
2022-06-02 14:50:00,66.69,66.76,66.68,66.75,22507.0,62.5843,62.65,62.5749,62.6406,22507.0
2022-06-02 14:55:00,66.75,66.75,66.68,66.69,19294.0,62.6406,62.6406,62.5749,62.5843,19294.0
2022-06-02 15:00:00,66.68,66.77,66.67,66.76,24725.0,62.5749,62.6594,62.5655,62.65,24725.0
2022-06-02 15:05:00,66.76,66.79,66.74,66.77,18520.0,62.65,62.6781,62.6312,62.6594,18520.0
2022-06-02 15:10:00,66.77,66.8,66.74,66.79,19892.0,62.6594,62.6875,62.6312,62.6781,19892.0
2022-06-02 15:15:00,66.8,66.8,66.75,66.79,10094.0,62.6875,62.6875,62.6406,62.6781,10094.0
2022-06-02 15:20:00,66.79,66.79,66.72,66.74,20989.0,62.6781,62.6781,62.6124,62.6312,20989.0
2022-06-02 15:25:00,66.74,66.75,66.68,66.72,23787.0,62.6312,62.6406,62.5749,62.6124,23787.0
2022-06-02 15:30:00,66.72,66.79,66.68,66.78,43704.0,62.6124,62.6781,62.5749,62.6687,43704.0
2022-06-02 15:35:00,66.78,66.81,66.75,66.77,40012.0,62.6687,62.6969,62.6406,62.6594,40012.0
2022-06-02 15:40:00,66.77,66.85,66.77,66.84,42308.0,62.6594,62.7344,62.6594,62.725,42308.0
2022-06-02 15:45:00,66.85,66.9,66.82,66.88,92189.0,62.7344,62.7814,62.7063,62.7626,92189.0
2022-06-02 15:50:00,66.88,66.98,66.88,66.94,156894.0,62.7626,62.8564,62.7626,62.8189,156894.0
2022-06-02 15:55:00,66.94,66.98,66.93,66.96,209746.0,62.8189,62.8564,62.8095,62.8377,209746.0
2022-06-03 09:30:00,66.12,66.53,66.1,66.53,191291.0,62.0494,62.4341,62.0306,62.4341,191291.0
2022-06-03 09:35:00,66.56,66.66,66.41,66.55,106139.0,62.4623,62.5561,62.3215,62.4529,106139.0
2022-06-03 09:40:00,66.54,66.57,66.33,66.36,92237.0,62.4435,62.4717,62.2464,62.2746,92237.0
2022-06-03 09:45:00,66.37,66.54,66.21,66.51,89998.0,62.284,62.4435,62.1338,62.4154,89998.0
2022-06-03 09:50:00,66.51,66.56,66.33,66.51,178760.0,62.4154,62.4623,62.2464,62.4154,178760.0
2022-06-03 09:55:00,66.51,66.57,66.48,66.54,40475.0,62.4154,62.4717,62.3872,62.4435,40475.0
2022-06-03 10:00:00,66.55,66.59,66.39,66.41,71793.0,62.4529,62.4904,62.3027,62.3215,71793.0
2022-06-03 10:05:00,66.41,66.49,66.39,66.48,109828.0,62.3215,62.3966,62.3027,62.3872,109828.0
2022-06-03 10:10:00,66.48,66.62,66.4,66.58,137198.0,62.3872,62.5186,62.3121,62.4811,137198.0
2022-06-03 10:15:00,66.58,66.63,66.35,66.36,68863.0,62.4811,62.528,62.2652,62.2746,68863.0
2022-06-03 10:20:00,66.36,66.45,66.25,66.43,64937.0,62.2746,62.3591,62.1714,62.3403,64937.0
2022-06-03 10:25:00,66.44,66.44,66.29,66.32,49526.0,62.3497,62.3497,62.2089,62.2371,49526.0
2022-06-03 10:30:00,66.33,66.34,66.23,66.26,125214.0,62.2464,62.2558,62.1526,62.1808,125214.0
2022-06-03 10:35:00,66.26,66.26,66.09,66.09,103566.0,62.1808,62.1808,62.0212,62.0212,103566.0
2022-06-03 10:40:00,66.1,66.1,65.97,66.03,82309.0,62.0306,62.0306,61.9086,61.9649,82309.0
2022-06-03 10:45:00,66.03,66.22,66.02,66.2,35290.0,61.9649,62.1432,61.9555,62.1244,35290.0
2022-06-03 10:50:00,66.2,66.25,66.12,66.12,33484.0,62.1244,62.1714,62.0494,62.0494,33484.0
2022-06-03 10:55:00,66.13,66.17,66.09,66.12,29653.0,62.0588,62.0963,62.0212,62.0494,29653.0
2022-06-03 11:00:00,66.11,66.11,65.98,66.03,45561.0,62.04,62.04,61.918,61.9649,45561.0
2022-06-03 11:05:00,66.04,66.07,66.02,66.05,23949.0,61.9743,62.0024,61.9555,61.9837,23949.0
2022-06-03 11:10:00,66.05,66.05,66.01,66.03,32819.0,61.9837,61.9837,61.9461,61.9649,32819.0
2022-06-03 11:15:00,66.03,66.03,65.94,66.0,21483.0,61.9649,61.9649,61.8805,61.9368,21483.0
2022-06-03 11:20:00,65.99,65.99,65.91,65.92,29965.0,61.9274,61.9274,61.8523,61.8617,29965.0
2022-06-03 11:25:00,65.92,65.92,65.79,65.85,101874.0,61.8617,61.8617,61.7397,61.796,101874.0
2022-06-03 11:30:00,65.85,65.92,65.79,65.89,71258.0,61.796,61.8617,61.7397,61.8335,71258.0
2022-06-03 11:35:00,65.9,65.94,65.87,65.93,21436.0,61.8429,61.8805,61.8148,61.8711,21436.0
2022-06-03 11:40:00,65.94,65.95,65.9,65.9,18724.0,61.8805,61.8898,61.8429,61.8429,18724.0
2022-06-03 11:45:00,65.91,65.93,65.83,65.84,26837.0,61.8523,61.8711,61.7772,61.7866,26837.0
2022-06-03 11:50:00,65.83,65.87,65.79,65.83,52804.0,61.7772,61.8148,61.7397,61.7772,52804.0
2022-06-03 11:55:00,65.84,65.94,65.82,65.91,40065.0,61.7866,61.8805,61.7678,61.8523,40065.0
2022-06-03 12:00:00,65.91,65.95,65.9,65.93,32798.0,61.8523,61.8898,61.8429,61.8711,32798.0
2022-06-03 12:05:00,65.94,65.94,65.88,65.89,13569.0,61.8805,61.8805,61.8241,61.8335,13569.0
2022-06-03 12:10:00,65.88,65.88,65.79,65.8,21377.0,61.8241,61.8241,61.7397,61.7491,21377.0
2022-06-03 12:15:00,65.8,65.86,65.74,65.75,29526.0,61.7491,61.8054,61.6928,61.7022,29526.0
2022-06-03 12:20:00,65.74,65.93,65.74,65.92,50094.0,61.6928,61.8711,61.6928,61.8617,50094.0
2022-06-03 12:25:00,65.92,65.93,65.85,65.87,24136.0,61.8617,61.8711,61.796,61.8148,24136.0
2022-06-03 12:30:00,65.87,65.89,65.78,65.79,18950.0,61.8148,61.8335,61.7303,61.7397,18950.0
2022-06-03 12:35:00,65.78,65.84,65.75,65.84,22997.0,61.7303,61.7866,61.7022,61.7866,22997.0
2022-06-03 12:40:00,65.84,65.85,65.75,65.77,12390.0,61.7866,61.796,61.7022,61.7209,12390.0
2022-06-03 12:45:00,65.77,65.79,65.72,65.77,23386.0,61.7209,61.7397,61.674,61.7209,23386.0
2022-06-03 12:50:00,65.76,65.79,65.7,65.78,19487.0,61.7115,61.7397,61.6552,61.7303,19487.0
2022-06-03 12:55:00,65.78,65.85,65.77,65.81,14946.0,61.7303,61.796,61.7209,61.7585,14946.0
2022-06-03 13:00:00,65.8,65.94,65.78,65.92,29712.0,61.7491,61.8805,61.7303,61.8617,29712.0
2022-06-03 13:05:00,65.92,65.92,65.83,65.84,15675.0,61.8617,61.8617,61.7772,61.7866,15675.0
2022-06-03 13:10:00,65.84,65.91,65.83,65.86,15596.0,61.7866,61.8523,61.7772,61.8054,15596.0
2022-06-03 13:15:00,65.86,65.86,65.69,65.71,19396.0,61.8054,61.8054,61.6458,61.6646,19396.0
2022-06-03 13:20:00,65.73,65.82,65.72,65.81,16172.0,61.6834,61.7678,61.674,61.7585,16172.0
2022-06-03 13:25:00,65.81,65.83,65.74,65.75,12021.0,61.7585,61.7772,61.6928,61.7022,12021.0
2022-06-03 13:30:00,65.74,65.77,65.73,65.77,14350.0,61.6928,61.7209,61.6834,61.7209,14350.0
2022-06-03 13:35:00,65.78,65.84,65.75,65.76,21059.0,61.7303,61.7866,61.7022,61.7115,21059.0
2022-06-03 13:40:00,65.76,65.76,65.64,65.67,32029.0,61.7115,61.7115,61.5989,61.6271,32029.0
2022-06-03 13:45:00,65.66,65.7,65.65,65.69,24347.0,61.6177,61.6552,61.6083,61.6458,24347.0
2022-06-03 13:50:00,65.68,65.74,65.67,65.7,19884.0,61.6365,61.6928,61.6271,61.6552,19884.0
2022-06-03 13:55:00,65.7,65.71,65.63,65.65,22492.0,61.6552,61.6646,61.5895,61.6083,22492.0
2022-06-03 14:00:00,65.64,65.69,65.6,65.69,26282.0,61.5989,61.6458,61.5614,61.6458,26282.0
2022-06-03 14:05:00,65.68,65.69,65.6,65.65,20005.0,61.6365,61.6458,61.5614,61.6083,20005.0
2022-06-03 14:10:00,65.64,65.68,65.62,65.65,39554.0,61.5989,61.6365,61.5802,61.6083,39554.0
2022-06-03 14:15:00,65.64,65.67,65.6,65.66,60448.0,61.5989,61.6271,61.5614,61.6177,60448.0
2022-06-03 14:20:00,65.67,65.68,65.61,65.64,50824.0,61.6271,61.6365,61.5708,61.5989,50824.0
2022-06-03 14:25:00,65.64,65.71,65.63,65.71,59286.0,61.5989,61.6646,61.5895,61.6646,59286.0
2022-06-03 14:30:00,65.72,65.74,65.66,65.7,53987.0,61.674,61.6928,61.6177,61.6552,53987.0
2022-06-03 14:35:00,65.7,65.72,65.62,65.67,43047.0,61.6552,61.674,61.5802,61.6271,43047.0
2022-06-03 14:40:00,65.66,65.73,65.63,65.72,35027.0,61.6177,61.6834,61.5895,61.674,35027.0
2022-06-03 14:45:00,65.73,65.75,65.68,65.74,27547.0,61.6834,61.7022,61.6365,61.6928,27547.0
2022-06-03 14:50:00,65.75,65.75,65.69,65.72,38776.0,61.7022,61.7022,61.6458,61.674,38776.0
2022-06-03 14:55:00,65.73,65.81,65.71,65.78,23488.0,61.6834,61.7585,61.6646,61.7303,23488.0
2022-06-03 15:00:00,65.78,65.78,65.69,65.73,66573.0,61.7303,61.7303,61.6458,61.6834,66573.0
2022-06-03 15:05:00,65.73,65.74,65.61,65.64,51315.0,61.6834,61.6928,61.5708,61.5989,51315.0
2022-06-03 15:10:00,65.64,65.69,65.59,65.61,34023.0,61.5989,61.6458,61.552,61.5708,34023.0
2022-06-03 15:15:00,65.6,65.68,65.57,65.67,40537.0,61.5614,61.6365,61.5332,61.6271,40537.0
2022-06-03 15:20:00,65.67,65.69,65.62,65.63,69318.0,61.6271,61.6458,61.5802,61.5895,69318.0
2022-06-03 15:25:00,65.63,65.75,65.6,65.75,88649.0,61.5895,61.7022,61.5614,61.7022,88649.0
2022-06-03 15:30:00,65.75,65.77,65.69,65.74,39452.0,61.7022,61.7209,61.6458,61.6928,39452.0
2022-06-03 15:35:00,65.74,65.81,65.69,65.75,46920.0,61.6928,61.7585,61.6458,61.7022,46920.0
2022-06-03 15:40:00,65.76,65.8,65.58,65.59,90292.0,61.7115,61.7491,61.5426,61.552,90292.0
2022-06-03 15:45:00,65.59,65.6,65.53,65.56,132881.0,61.552,61.5614,61.4957,61.5238,132881.0
2022-06-03 15:50:00,65.57,65.65,65.53,65.62,274128.0,61.5332,61.6083,61.4957,61.5802,274128.0
2022-06-03 15:55:00,65.62,65.71,65.54,65.71,344834.0,61.5802,61.6646,61.5051,61.6646,344834.0
2022-06-06 09:30:00,64.22,64.65,64.08,64.21,470997.0,60.2663,60.6699,60.135,60.257,470997.0
2022-06-06 09:35:00,64.2,64.23,63.65,63.65,255057.0,60.2476,60.2757,59.7314,59.7314,255057.0
2022-06-06 09:40:00,63.65,63.93,63.61,63.8,288090.0,59.7314,59.9942,59.6939,59.8722,288090.0
2022-06-06 09:45:00,63.8,63.91,63.72,63.73,279374.0,59.8722,59.9754,59.7971,59.8065,279374.0
2022-06-06 09:50:00,63.72,63.74,63.56,63.57,136464.0,59.7971,59.8159,59.647,59.6564,136464.0
2022-06-06 09:55:00,63.56,63.69,63.51,63.68,146691.0,59.647,59.769,59.6001,59.7596,146691.0
2022-06-06 10:00:00,63.69,63.83,63.65,63.75,135245.0,59.769,59.9004,59.7314,59.8253,135245.0
2022-06-06 10:05:00,63.75,63.86,63.74,63.81,107567.0,59.8253,59.9285,59.8159,59.8816,107567.0
2022-06-06 10:10:00,63.81,64.09,63.79,64.0,152819.0,59.8816,60.1443,59.8628,60.0599,152819.0
2022-06-06 10:15:00,64.0,64.16,63.92,64.16,116942.0,60.0599,60.21,59.9848,60.21,116942.0
2022-06-06 10:20:00,64.15,64.2,64.11,64.15,98173.0,60.2007,60.2476,60.1631,60.2007,98173.0
2022-06-06 10:25:00,64.15,64.44,64.15,64.4,121864.0,60.2007,60.4728,60.2007,60.4353,121864.0
2022-06-06 10:30:00,64.41,64.51,64.35,64.49,98041.0,60.4446,60.5385,60.3883,60.5197,98041.0
2022-06-06 10:35:00,64.48,64.62,64.46,64.61,116372.0,60.5103,60.6417,60.4916,60.6323,116372.0
2022-06-06 10:40:00,64.62,64.72,64.59,64.69,181425.0,60.6417,60.7356,60.6136,60.7074,181425.0
2022-06-06 10:45:00,64.69,64.69,64.5,64.51,153945.0,60.7074,60.7074,60.5291,60.5385,153945.0
2022-06-06 10:50:00,64.51,64.54,64.4,64.52,150669.0,60.5385,60.5666,60.4353,60.5479,150669.0
2022-06-06 10:55:00,64.52,64.59,64.5,64.53,189633.0,60.5479,60.6136,60.5291,60.5573,189633.0
2022-06-06 11:00:00,64.53,64.55,64.36,64.37,115992.0,60.5573,60.576,60.3977,60.4071,115992.0
2022-06-06 11:05:00,64.37,64.41,64.29,64.31,111787.0,60.4071,60.4446,60.332,60.3508,111787.0
2022-06-06 11:10:00,64.31,64.31,64.18,64.23,63961.0,60.3508,60.3508,60.2288,60.2757,63961.0
2022-06-06 11:15:00,64.22,64.25,64.04,64.04,129393.0,60.2663,60.2945,60.0974,60.0974,129393.0
2022-06-06 11:20:00,64.04,64.05,63.85,63.86,92302.0,60.0974,60.1068,59.9191,59.9285,92302.0
2022-06-06 11:25:00,63.87,63.9,63.83,63.84,84910.0,59.9379,59.966,59.9004,59.9097,84910.0
2022-06-06 11:30:00,63.84,63.85,63.66,63.73,131689.0,59.9097,59.9191,59.7408,59.8065,131689.0
2022-06-06 11:35:00,63.71,63.74,63.67,63.67,49321.0,59.7877,59.8159,59.7502,59.7502,49321.0
2022-06-06 11:40:00,63.66,63.81,63.65,63.8,56188.0,59.7408,59.8816,59.7314,59.8722,56188.0
2022-06-06 11:45:00,63.8,63.81,63.69,63.69,25523.0,59.8722,59.8816,59.769,59.769,25523.0
2022-06-06 11:50:00,63.69,63.76,63.67,63.73,25133.0,59.769,59.8347,59.7502,59.8065,25133.0
2022-06-06 11:55:00,63.73,63.83,63.72,63.82,27136.0,59.8065,59.9004,59.7971,59.891,27136.0
2022-06-06 12:00:00,63.82,63.9,63.7,63.73,68448.0,59.891,59.966,59.7784,59.8065,68448.0
2022-06-06 12:05:00,63.73,63.78,63.68,63.68,42637.0,59.8065,59.8534,59.7596,59.7596,42637.0
2022-06-06 12:10:00,63.68,63.68,63.52,63.57,37804.0,59.7596,59.7596,59.6094,59.6564,37804.0
2022-06-06 12:15:00,63.56,63.66,63.56,63.62,30444.0,59.647,59.7408,59.647,59.7033,30444.0
2022-06-06 12:20:00,63.61,63.64,63.52,63.55,66066.0,59.6939,59.7221,59.6094,59.6376,66066.0
2022-06-06 12:25:00,63.56,63.58,63.51,63.57,61033.0,59.647,59.6657,59.6001,59.6564,61033.0
2022-06-06 12:30:00,63.56,63.56,63.5,63.53,57063.0,59.647,59.647,59.5907,59.6188,57063.0
2022-06-06 12:35:00,63.52,63.56,63.52,63.53,22923.0,59.6094,59.647,59.6094,59.6188,22923.0
2022-06-06 12:40:00,63.52,63.53,63.5,63.51,42646.0,59.6094,59.6188,59.5907,59.6001,42646.0
2022-06-06 12:45:00,63.51,63.52,63.42,63.43,29358.0,59.6001,59.6094,59.5156,59.525,29358.0
2022-06-06 12:50:00,63.43,63.43,63.33,63.42,35684.0,59.525,59.525,59.4311,59.5156,35684.0
2022-06-06 12:55:00,63.42,63.47,63.42,63.44,27801.0,59.5156,59.5625,59.5156,59.5344,27801.0
2022-06-06 13:00:00,63.44,63.44,63.33,63.35,24740.0,59.5344,59.5344,59.4311,59.4499,24740.0
2022-06-06 13:05:00,63.36,63.46,63.35,63.45,22968.0,59.4593,59.5531,59.4499,59.5437,22968.0
2022-06-06 13:10:00,63.45,63.5,63.44,63.48,32775.0,59.5437,59.5907,59.5344,59.5719,32775.0
2022-06-06 13:15:00,63.48,63.49,63.4,63.45,36119.0,59.5719,59.5813,59.4968,59.5437,36119.0
2022-06-06 13:20:00,63.46,63.46,63.38,63.43,29406.0,59.5531,59.5531,59.4781,59.525,29406.0
2022-06-06 13:25:00,63.42,63.42,63.35,63.39,35274.0,59.5156,59.5156,59.4499,59.4874,35274.0
2022-06-06 13:30:00,63.38,63.43,63.36,63.39,52063.0,59.4781,59.525,59.4593,59.4874,52063.0
2022-06-06 13:35:00,63.4,63.56,63.39,63.53,71601.0,59.4968,59.647,59.4874,59.6188,71601.0
2022-06-06 13:40:00,63.53,63.65,63.52,63.56,39311.0,59.6188,59.7314,59.6094,59.647,39311.0
2022-06-06 13:45:00,63.55,63.58,63.48,63.53,30193.0,59.6376,59.6657,59.5719,59.6188,30193.0
2022-06-06 13:50:00,63.54,63.64,63.53,63.6,55188.0,59.6282,59.7221,59.6188,59.6845,55188.0
2022-06-06 13:55:00,63.6,63.66,63.6,63.66,29607.0,59.6845,59.7408,59.6845,59.7408,29607.0
2022-06-06 14:00:00,63.66,63.72,63.6,63.71,164569.0,59.7408,59.7971,59.6845,59.7877,164569.0
2022-06-06 14:05:00,63.71,63.89,63.69,63.71,197777.0,59.7877,59.9567,59.769,59.7877,197777.0
2022-06-06 14:10:00,63.71,63.78,63.69,63.75,62044.0,59.7877,59.8534,59.769,59.8253,62044.0
2022-06-06 14:15:00,63.75,63.77,63.7,63.74,65198.0,59.8253,59.844,59.7784,59.8159,65198.0
2022-06-06 14:20:00,63.72,63.73,63.69,63.71,148896.0,59.7971,59.8065,59.769,59.7877,148896.0
2022-06-06 14:25:00,63.72,63.72,63.63,63.66,69244.0,59.7971,59.7971,59.7127,59.7408,69244.0
2022-06-06 14:30:00,63.65,63.67,63.61,63.67,22402.0,59.7314,59.7502,59.6939,59.7502,22402.0
2022-06-06 14:35:00,63.66,63.7,63.58,63.58,88331.0,59.7408,59.7784,59.6657,59.6657,88331.0
2022-06-06 14:40:00,63.58,63.58,63.5,63.54,67520.0,59.6657,59.6657,59.5907,59.6282,67520.0
2022-06-06 14:45:00,63.55,63.59,63.51,63.53,83145.0,59.6376,59.6751,59.6001,59.6188,83145.0
2022-06-06 14:50:00,63.53,63.53,63.45,63.51,57652.0,59.6188,59.6188,59.5437,59.6001,57652.0
2022-06-06 14:55:00,63.5,63.52,63.46,63.49,112055.0,59.5907,59.6094,59.5531,59.5813,112055.0
2022-06-06 15:00:00,63.48,63.54,63.47,63.49,76215.0,59.5719,59.6282,59.5625,59.5813,76215.0
2022-06-06 15:05:00,63.48,63.51,63.41,63.46,107188.0,59.5719,59.6001,59.5062,59.5531,107188.0
2022-06-06 15:10:00,63.45,63.54,63.42,63.52,48335.0,59.5437,59.6282,59.5156,59.6094,48335.0
2022-06-06 15:15:00,63.51,63.59,63.47,63.5,62068.0,59.6001,59.6751,59.5625,59.5907,62068.0
2022-06-06 15:20:00,63.49,63.53,63.45,63.46,52803.0,59.5813,59.6188,59.5437,59.5531,52803.0
2022-06-06 15:25:00,63.46,63.54,63.45,63.53,78197.0,59.5531,59.6282,59.5437,59.6188,78197.0
2022-06-06 15:30:00,63.53,63.58,63.5,63.51,60276.0,59.6188,59.6657,59.5907,59.6001,60276.0
2022-06-06 15:35:00,63.5,63.53,63.46,63.52,79633.0,59.5907,59.6188,59.5531,59.6094,79633.0
2022-06-06 15:40:00,63.52,63.6,63.48,63.59,87730.0,59.6094,59.6845,59.5719,59.6751,87730.0
2022-06-06 15:45:00,63.59,63.61,63.48,63.48,97055.0,59.6751,59.6939,59.5719,59.5719,97055.0
2022-06-06 15:50:00,63.49,63.6,63.48,63.57,286794.0,59.5813,59.6845,59.5719,59.6564,286794.0
2022-06-06 15:55:00,63.57,63.58,63.5,63.53,346488.0,59.6564,59.6657,59.5907,59.6188,346488.0
2022-06-07 09:30:00,63.86,64.27,63.86,64.13,346629.0,59.9285,60.3133,59.9285,60.1819,346629.0
2022-06-07 09:35:00,64.12,64.55,64.05,64.52,214015.0,60.1725,60.576,60.1068,60.5479,214015.0
2022-06-07 09:40:00,64.51,64.65,64.47,64.62,177196.0,60.5385,60.6699,60.501,60.6417,177196.0
2022-06-07 09:45:00,64.63,64.7,64.48,64.56,104469.0,60.6511,60.7168,60.5103,60.5854,104469.0
2022-06-07 09:50:00,64.57,64.8,64.55,64.67,110793.0,60.5948,60.8106,60.576,60.6886,110793.0
2022-06-07 09:55:00,64.7,64.7,64.53,64.54,38601.0,60.7168,60.7168,60.5573,60.5666,38601.0
2022-06-07 10:00:00,64.54,64.73,64.51,64.67,74054.0,60.5666,60.7449,60.5385,60.6886,74054.0
2022-06-07 10:05:00,64.68,64.69,64.51,64.56,56092.0,60.698,60.7074,60.5385,60.5854,56092.0
2022-06-07 10:10:00,64.57,64.57,64.39,64.41,75968.0,60.5948,60.5948,60.4259,60.4446,75968.0
2022-06-07 10:15:00,64.42,64.47,64.32,64.44,78204.0,60.454,60.501,60.3602,60.4728,78204.0
2022-06-07 10:20:00,64.43,64.49,64.38,64.4,104241.0,60.4634,60.5197,60.4165,60.4353,104241.0
2022-06-07 10:25:00,64.4,64.54,64.38,64.49,96323.0,60.4353,60.5666,60.4165,60.5197,96323.0
2022-06-07 10:30:00,64.48,64.56,64.45,64.53,49748.0,60.5103,60.5854,60.4822,60.5573,49748.0
2022-06-07 10:35:00,64.54,64.63,64.51,64.62,56045.0,60.5666,60.6511,60.5385,60.6417,56045.0
2022-06-07 10:40:00,64.62,64.74,64.59,64.73,54356.0,60.6417,60.7543,60.6136,60.7449,54356.0
2022-06-07 10:45:00,64.73,64.84,64.71,64.77,53124.0,60.7449,60.8482,60.7262,60.7825,53124.0
2022-06-07 10:50:00,64.77,64.81,64.69,64.8,46653.0,60.7825,60.82,60.7074,60.8106,46653.0
2022-06-07 10:55:00,64.8,64.8,64.73,64.73,47478.0,60.8106,60.8106,60.7449,60.7449,47478.0
2022-06-07 11:00:00,64.73,64.81,64.71,64.75,39359.0,60.7449,60.82,60.7262,60.7637,39359.0
2022-06-07 11:05:00,64.75,64.78,64.72,64.76,43922.0,60.7637,60.7919,60.7356,60.7731,43922.0
2022-06-07 11:10:00,64.78,64.82,64.74,64.8,34045.0,60.7919,60.8294,60.7543,60.8106,34045.0
2022-06-07 11:15:00,64.79,64.87,64.78,64.8,44783.0,60.8013,60.8763,60.7919,60.8106,44783.0
2022-06-07 11:20:00,64.8,64.81,64.75,64.77,46594.0,60.8106,60.82,60.7637,60.7825,46594.0
2022-06-07 11:25:00,64.77,64.82,64.75,64.8,20679.0,60.7825,60.8294,60.7637,60.8106,20679.0
2022-06-07 11:30:00,64.81,64.84,64.7,64.83,89494.0,60.82,60.8482,60.7168,60.8388,89494.0
2022-06-07 11:35:00,64.84,64.98,64.81,64.97,39187.0,60.8482,60.9796,60.82,60.9702,39187.0
2022-06-07 11:40:00,64.97,65.01,64.94,65.01,26592.0,60.9702,61.0077,60.942,61.0077,26592.0
2022-06-07 11:45:00,65.01,65.02,64.88,64.88,27963.0,61.0077,61.0171,60.8857,60.8857,27963.0
2022-06-07 11:50:00,64.87,64.99,64.86,64.98,27979.0,60.8763,60.9889,60.8669,60.9796,27979.0
2022-06-07 11:55:00,64.97,65.06,64.96,65.05,124883.0,60.9702,61.0546,60.9608,61.0452,124883.0
2022-06-07 12:00:00,65.05,65.12,65.05,65.07,37715.0,61.0452,61.1109,61.0452,61.064,37715.0
2022-06-07 12:05:00,65.07,65.13,65.01,65.12,33300.0,61.064,61.1203,61.0077,61.1109,33300.0
2022-06-07 12:10:00,65.1,65.12,65.03,65.11,28585.0,61.0922,61.1109,61.0265,61.1016,28585.0
2022-06-07 12:15:00,65.12,65.12,65.03,65.06,15193.0,61.1109,61.1109,61.0265,61.0546,15193.0
2022-06-07 12:20:00,65.06,65.12,65.06,65.09,17866.0,61.0546,61.1109,61.0546,61.0828,17866.0
2022-06-07 12:25:00,65.07,65.17,65.07,65.16,34957.0,61.064,61.1579,61.064,61.1485,34957.0
2022-06-07 12:30:00,65.16,65.2,65.1,65.15,41284.0,61.1485,61.186,61.0922,61.1391,41284.0
2022-06-07 12:35:00,65.16,65.17,65.11,65.11,11610.0,61.1485,61.1579,61.1016,61.1016,11610.0
2022-06-07 12:40:00,65.12,65.24,65.12,65.18,27787.0,61.1109,61.2235,61.1109,61.1672,27787.0
2022-06-07 12:45:00,65.18,65.24,65.12,65.13,22045.0,61.1672,61.2235,61.1109,61.1203,22045.0
2022-06-07 12:50:00,65.12,65.14,65.05,65.13,15828.0,61.1109,61.1297,61.0452,61.1203,15828.0
2022-06-07 12:55:00,65.13,65.15,65.1,65.12,20769.0,61.1203,61.1391,61.0922,61.1109,20769.0
2022-06-07 13:00:00,65.12,65.18,65.11,65.17,22750.0,61.1109,61.1672,61.1016,61.1579,22750.0
2022-06-07 13:05:00,65.17,65.23,65.15,65.23,16043.0,61.1579,61.2142,61.1391,61.2142,16043.0
2022-06-07 13:10:00,65.24,65.25,65.16,65.2,21891.0,61.2235,61.2329,61.1485,61.186,21891.0
2022-06-07 13:15:00,65.2,65.25,65.2,65.22,9826.0,61.186,61.2329,61.186,61.2048,9826.0
2022-06-07 13:20:00,65.2,65.3,65.19,65.23,32341.0,61.186,61.2799,61.1766,61.2142,32341.0
2022-06-07 13:25:00,65.23,65.28,65.2,65.27,27040.0,61.2142,61.2611,61.186,61.2517,27040.0
2022-06-07 13:30:00,65.28,65.34,65.27,65.28,47720.0,61.2611,61.3174,61.2517,61.2611,47720.0
2022-06-07 13:35:00,65.28,65.3,65.2,65.23,19957.0,61.2611,61.2799,61.186,61.2142,19957.0
2022-06-07 13:40:00,65.25,65.3,65.21,65.3,32692.0,61.2329,61.2799,61.1954,61.2799,32692.0
2022-06-07 13:45:00,65.31,65.32,65.27,65.3,22515.0,61.2892,61.2986,61.2517,61.2799,22515.0
2022-06-07 13:50:00,65.31,65.32,65.26,65.27,13909.0,61.2892,61.2986,61.2423,61.2517,13909.0
2022-06-07 13:55:00,65.28,65.39,65.27,65.39,84834.0,61.2611,61.3643,61.2517,61.3643,84834.0
2022-06-07 14:00:00,65.39,65.44,65.33,65.35,146014.0,61.3643,61.4112,61.308,61.3268,146014.0
2022-06-07 14:05:00,65.34,65.45,65.33,65.43,47272.0,61.3174,61.4206,61.308,61.4019,47272.0
2022-06-07 14:10:00,65.44,65.5,65.44,65.47,16871.0,61.4112,61.4675,61.4112,61.4394,16871.0
2022-06-07 14:15:00,65.48,65.49,65.41,65.42,17920.0,61.4488,61.4582,61.3831,61.3925,17920.0
2022-06-07 14:20:00,65.42,65.46,65.42,65.43,16385.0,61.3925,61.43,61.3925,61.4019,16385.0
2022-06-07 14:25:00,65.43,65.46,65.41,65.45,19589.0,61.4019,61.43,61.3831,61.4206,19589.0
2022-06-07 14:30:00,65.44,65.54,65.43,65.51,25074.0,61.4112,61.5051,61.4019,61.4769,25074.0
2022-06-07 14:35:00,65.52,65.56,65.48,65.48,26214.0,61.4863,61.5238,61.4488,61.4488,26214.0
2022-06-07 14:40:00,65.48,65.49,65.37,65.39,20702.0,61.4488,61.4582,61.3455,61.3643,20702.0
2022-06-07 14:45:00,65.39,65.43,65.34,65.37,27673.0,61.3643,61.4019,61.3174,61.3455,27673.0
2022-06-07 14:50:00,65.38,65.41,65.35,65.39,17779.0,61.3549,61.3831,61.3268,61.3643,17779.0
2022-06-07 14:55:00,65.38,65.45,65.38,65.43,22004.0,61.3549,61.4206,61.3549,61.4019,22004.0
2022-06-07 15:00:00,65.45,65.46,65.41,65.45,17069.0,61.4206,61.43,61.3831,61.4206,17069.0
2022-06-07 15:05:00,65.44,65.44,65.4,65.42,24690.0,61.4112,61.4112,61.3737,61.3925,24690.0
2022-06-07 15:10:00,65.42,65.46,65.37,65.41,38760.0,61.3925,61.43,61.3455,61.3831,38760.0
2022-06-07 15:15:00,65.41,65.47,65.4,65.46,52426.0,61.3831,61.4394,61.3737,61.43,52426.0
2022-06-07 15:20:00,65.45,65.51,65.45,65.47,61829.0,61.4206,61.4769,61.4206,61.4394,61829.0
2022-06-07 15:25:00,65.47,65.52,65.46,65.48,55195.0,61.4394,61.4863,61.43,61.4488,55195.0
2022-06-07 15:30:00,65.48,65.54,65.48,65.51,73728.0,61.4488,61.5051,61.4488,61.4769,73728.0
2022-06-07 15:35:00,65.51,65.59,65.5,65.59,66791.0,61.4769,61.552,61.4675,61.552,66791.0
2022-06-07 15:40:00,65.58,65.59,65.49,65.52,78931.0,61.5426,61.552,61.4582,61.4863,78931.0
2022-06-07 15:45:00,65.52,65.59,65.51,65.58,155704.0,61.4863,61.552,61.4769,61.5426,155704.0
2022-06-07 15:50:00,65.57,65.62,65.53,65.59,301001.0,61.5332,61.5802,61.4957,61.552,301001.0
2022-06-07 15:55:00,65.59,65.64,65.56,65.58,336400.0,61.552,61.5989,61.5238,61.5426,336400.0
2022-06-08 09:30:00,64.62,64.99,64.62,64.96,351630.0,60.6417,60.9889,60.6417,60.9608,351630.0
2022-06-08 09:35:00,64.97,64.97,64.7,64.95,144446.0,60.9702,60.9702,60.7168,60.9514,144446.0
2022-06-08 09:40:00,64.95,65.15,64.87,65.11,233881.0,60.9514,61.1391,60.8763,61.1016,233881.0
2022-06-08 09:45:00,65.11,65.19,65.02,65.06,105277.0,61.1016,61.1766,61.0171,61.0546,105277.0
2022-06-08 09:50:00,65.06,65.18,65.03,65.17,91792.0,61.0546,61.1672,61.0265,61.1579,91792.0
2022-06-08 09:55:00,65.16,65.16,64.96,64.98,63504.0,61.1485,61.1485,60.9608,60.9796,63504.0
2022-06-08 10:00:00,64.99,64.99,64.84,64.9,80541.0,60.9889,60.9889,60.8482,60.9045,80541.0
2022-06-08 10:05:00,64.91,64.97,64.8,64.8,51160.0,60.9139,60.9702,60.8106,60.8106,51160.0
2022-06-08 10:10:00,64.81,64.93,64.75,64.75,89137.0,60.82,60.9326,60.7637,60.7637,89137.0
2022-06-08 10:15:00,64.74,64.9,64.74,64.9,70934.0,60.7543,60.9045,60.7543,60.9045,70934.0
2022-06-08 10:20:00,64.93,65.06,64.93,65.03,50218.0,60.9326,61.0546,60.9326,61.0265,50218.0
2022-06-08 10:25:00,65.03,65.15,65.0,65.07,42383.0,61.0265,61.1391,60.9983,61.064,42383.0
2022-06-08 10:30:00,65.06,65.19,65.05,65.18,43625.0,61.0546,61.1766,61.0452,61.1672,43625.0
2022-06-08 10:35:00,65.19,65.27,65.14,65.27,58328.0,61.1766,61.2517,61.1297,61.2517,58328.0
2022-06-08 10:40:00,65.27,65.28,65.14,65.18,64536.0,61.2517,61.2611,61.1297,61.1672,64536.0
2022-06-08 10:45:00,65.2,65.21,65.08,65.08,38517.0,61.186,61.1954,61.0734,61.0734,38517.0
2022-06-08 10:50:00,65.08,65.17,65.07,65.17,71476.0,61.0734,61.1579,61.064,61.1579,71476.0
2022-06-08 10:55:00,65.17,65.21,65.14,65.17,46052.0,61.1579,61.1954,61.1297,61.1579,46052.0
2022-06-08 11:00:00,65.17,65.23,65.16,65.22,52071.0,61.1579,61.2142,61.1485,61.2048,52071.0
2022-06-08 11:05:00,65.23,65.26,65.18,65.19,76865.0,61.2142,61.2423,61.1672,61.1766,76865.0
2022-06-08 11:10:00,65.19,65.25,65.18,65.25,45097.0,61.1766,61.2329,61.1672,61.2329,45097.0
2022-06-08 11:15:00,65.25,65.28,65.21,65.23,53388.0,61.2329,61.2611,61.1954,61.2142,53388.0
2022-06-08 11:20:00,65.23,65.3,65.21,65.27,50865.0,61.2142,61.2799,61.1954,61.2517,50865.0
2022-06-08 11:25:00,65.26,65.32,65.23,65.25,36868.0,61.2423,61.2986,61.2142,61.2329,36868.0
2022-06-08 11:30:00,65.26,65.34,65.21,65.31,106105.0,61.2423,61.3174,61.1954,61.2892,106105.0
2022-06-08 11:35:00,65.33,65.36,65.28,65.29,16548.0,61.308,61.3362,61.2611,61.2705,16548.0
2022-06-08 11:40:00,65.3,65.35,65.26,65.27,24081.0,61.2799,61.3268,61.2423,61.2517,24081.0
2022-06-08 11:45:00,65.27,65.38,65.26,65.34,21812.0,61.2517,61.3549,61.2423,61.3174,21812.0
2022-06-08 11:50:00,65.36,65.36,65.28,65.3,12800.0,61.3362,61.3362,61.2611,61.2799,12800.0
2022-06-08 11:55:00,65.29,65.31,65.23,65.3,35282.0,61.2705,61.2892,61.2142,61.2799,35282.0
2022-06-08 12:00:00,65.31,65.33,65.29,65.31,20919.0,61.2892,61.308,61.2705,61.2892,20919.0
2022-06-08 12:05:00,65.31,65.31,65.23,65.28,22166.0,61.2892,61.2892,61.2142,61.2611,22166.0
2022-06-08 12:10:00,65.28,65.3,65.26,65.28,21522.0,61.2611,61.2799,61.2423,61.2611,21522.0
2022-06-08 12:15:00,65.28,65.31,65.25,65.29,18943.0,61.2611,61.2892,61.2329,61.2705,18943.0
2022-06-08 12:20:00,65.3,65.31,65.23,65.26,33994.0,61.2799,61.2892,61.2142,61.2423,33994.0
2022-06-08 12:25:00,65.25,65.26,65.19,65.25,24372.0,61.2329,61.2423,61.1766,61.2329,24372.0
2022-06-08 12:30:00,65.25,65.26,65.17,65.19,28820.0,61.2329,61.2423,61.1579,61.1766,28820.0
2022-06-08 12:35:00,65.18,65.23,65.13,65.14,17933.0,61.1672,61.2142,61.1203,61.1297,17933.0
2022-06-08 12:40:00,65.12,65.14,65.05,65.06,32223.0,61.1109,61.1297,61.0452,61.0546,32223.0
2022-06-08 12:45:00,65.05,65.1,65.04,65.07,26095.0,61.0452,61.0922,61.0359,61.064,26095.0
2022-06-08 12:50:00,65.06,65.1,65.03,65.06,25912.0,61.0546,61.0922,61.0265,61.0546,25912.0
2022-06-08 12:55:00,65.06,65.1,65.04,65.09,24539.0,61.0546,61.0922,61.0359,61.0828,24539.0
2022-06-08 13:00:00,65.08,65.1,65.0,65.01,31451.0,61.0734,61.0922,60.9983,61.0077,31451.0
2022-06-08 13:05:00,65.02,65.05,65.0,65.03,12171.0,61.0171,61.0452,60.9983,61.0265,12171.0
2022-06-08 13:10:00,65.03,65.04,64.99,65.02,34894.0,61.0265,61.0359,60.9889,61.0171,34894.0
2022-06-08 13:15:00,65.02,65.05,65.01,65.05,12341.0,61.0171,61.0452,61.0077,61.0452,12341.0
2022-06-08 13:20:00,65.05,65.07,65.03,65.06,12361.0,61.0452,61.064,61.0265,61.0546,12361.0
2022-06-08 13:25:00,65.06,65.07,65.0,65.01,15929.0,61.0546,61.064,60.9983,61.0077,15929.0
2022-06-08 13:30:00,65.0,65.01,64.94,64.98,30531.0,60.9983,61.0077,60.942,60.9796,30531.0
2022-06-08 13:35:00,64.99,65.0,64.95,64.95,43063.0,60.9889,60.9983,60.9514,60.9514,43063.0
2022-06-08 13:40:00,64.95,65.04,64.94,64.99,21472.0,60.9514,61.0359,60.942,60.9889,21472.0
2022-06-08 13:45:00,64.99,65.03,64.98,64.98,31061.0,60.9889,61.0265,60.9796,60.9796,31061.0
2022-06-08 13:50:00,64.98,64.99,64.89,64.92,20736.0,60.9796,60.9889,60.8951,60.9232,20736.0
2022-06-08 13:55:00,64.9,64.92,64.83,64.84,16480.0,60.9045,60.9232,60.8388,60.8482,16480.0
2022-06-08 14:00:00,64.85,64.92,64.85,64.88,16743.0,60.8576,60.9232,60.8576,60.8857,16743.0
2022-06-08 14:05:00,64.88,64.88,64.77,64.79,26936.0,60.8857,60.8857,60.7825,60.8013,26936.0
2022-06-08 14:10:00,64.8,64.82,64.75,64.78,28249.0,60.8106,60.8294,60.7637,60.7919,28249.0
2022-06-08 14:15:00,64.8,64.81,64.73,64.76,21863.0,60.8106,60.82,60.7449,60.7731,21863.0
2022-06-08 14:20:00,64.76,64.77,64.7,64.75,31022.0,60.7731,60.7825,60.7168,60.7637,31022.0
2022-06-08 14:25:00,64.74,64.75,64.63,64.71,19630.0,60.7543,60.7637,60.6511,60.7262,19630.0
2022-06-08 14:30:00,64.7,64.74,64.69,64.71,18413.0,60.7168,60.7543,60.7074,60.7262,18413.0
2022-06-08 14:35:00,64.7,64.71,64.66,64.7,21787.0,60.7168,60.7262,60.6793,60.7168,21787.0
2022-06-08 14:40:00,64.71,64.74,64.69,64.73,18301.0,60.7262,60.7543,60.7074,60.7449,18301.0
2022-06-08 14:45:00,64.74,64.76,64.7,64.72,21529.0,60.7543,60.7731,60.7168,60.7356,21529.0
2022-06-08 14:50:00,64.71,64.71,64.66,64.67,18982.0,60.7262,60.7262,60.6793,60.6886,18982.0
2022-06-08 14:55:00,64.67,64.68,64.62,64.65,22403.0,60.6886,60.698,60.6417,60.6699,22403.0
2022-06-08 15:00:00,64.65,64.66,64.62,64.66,23920.0,60.6699,60.6793,60.6417,60.6793,23920.0
2022-06-08 15:05:00,64.66,64.66,64.59,64.65,45274.0,60.6793,60.6793,60.6136,60.6699,45274.0
2022-06-08 15:10:00,64.64,64.71,64.64,64.67,39438.0,60.6605,60.7262,60.6605,60.6886,39438.0
2022-06-08 15:15:00,64.67,64.71,64.63,64.66,35885.0,60.6886,60.7262,60.6511,60.6793,35885.0
2022-06-08 15:20:00,64.67,64.74,64.65,64.72,35573.0,60.6886,60.7543,60.6699,60.7356,35573.0
2022-06-08 15:25:00,64.72,64.73,64.68,64.72,31542.0,60.7356,60.7449,60.698,60.7356,31542.0
2022-06-08 15:30:00,64.72,64.77,64.71,64.76,66988.0,60.7356,60.7825,60.7262,60.7731,66988.0
2022-06-08 15:35:00,64.75,64.76,64.69,64.72,53086.0,60.7637,60.7731,60.7074,60.7356,53086.0
2022-06-08 15:40:00,64.71,64.71,64.68,64.7,55849.0,60.7262,60.7262,60.698,60.7168,55849.0
2022-06-08 15:45:00,64.71,64.71,64.61,64.63,100733.0,60.7262,60.7262,60.6323,60.6511,100733.0
2022-06-08 15:50:00,64.63,64.7,64.62,64.64,124631.0,60.6511,60.7168,60.6417,60.6605,124631.0
2022-06-08 15:55:00,64.64,64.73,64.63,64.73,238998.0,60.6605,60.7449,60.6511,60.7449,238998.0
2022-06-09 09:30:00,64.18,64.27,63.99,64.17,165294.0,60.2288,60.3133,60.0505,60.2194,165294.0
2022-06-09 09:35:00,64.16,64.16,63.97,64.01,52829.0,60.21,60.21,60.0317,60.0693,52829.0
2022-06-09 09:40:00,64.0,64.08,63.89,63.91,91893.0,60.0599,60.135,59.9567,59.9754,91893.0
2022-06-09 09:45:00,63.89,64.05,63.86,63.93,57796.0,59.9567,60.1068,59.9285,59.9942,57796.0
2022-06-09 09:50:00,63.92,64.21,63.92,64.2,46409.0,59.9848,60.257,59.9848,60.2476,46409.0
2022-06-09 09:55:00,64.19,64.32,64.15,64.32,56533.0,60.2382,60.3602,60.2007,60.3602,56533.0
2022-06-09 10:00:00,64.32,64.32,64.17,64.22,106924.0,60.3602,60.3602,60.2194,60.2663,106924.0
2022-06-09 10:05:00,64.22,64.25,64.04,64.07,58617.0,60.2663,60.2945,60.0974,60.1256,58617.0
2022-06-09 10:10:00,64.05,64.06,63.84,63.9,193289.0,60.1068,60.1162,59.9097,59.966,193289.0
2022-06-09 10:15:00,63.9,64.06,63.89,63.97,57388.0,59.966,60.1162,59.9567,60.0317,57388.0
2022-06-09 10:20:00,63.99,64.03,63.92,63.93,46040.0,60.0505,60.088,59.9848,59.9942,46040.0
2022-06-09 10:25:00,63.94,64.01,63.91,63.97,72554.0,60.0036,60.0693,59.9754,60.0317,72554.0
2022-06-09 10:30:00,63.97,64.0,63.9,63.94,65056.0,60.0317,60.0599,59.966,60.0036,65056.0
2022-06-09 10:35:00,63.94,64.03,63.91,64.02,32590.0,60.0036,60.088,59.9754,60.0787,32590.0
2022-06-09 10:40:00,64.01,64.02,63.81,63.86,28295.0,60.0693,60.0787,59.8816,59.9285,28295.0
2022-06-09 10:45:00,63.85,63.87,63.76,63.78,46452.0,59.9191,59.9379,59.8347,59.8534,46452.0
2022-06-09 10:50:00,63.78,63.83,63.72,63.73,37567.0,59.8534,59.9004,59.7971,59.8065,37567.0
2022-06-09 10:55:00,63.72,63.74,63.66,63.71,42197.0,59.7971,59.8159,59.7408,59.7877,42197.0
2022-06-09 11:00:00,63.7,63.73,63.52,63.53,38149.0,59.7784,59.8065,59.6094,59.6188,38149.0
2022-06-09 11:05:00,63.53,63.62,63.52,63.57,33028.0,59.6188,59.7033,59.6094,59.6564,33028.0
2022-06-09 11:10:00,63.57,63.66,63.56,63.64,34099.0,59.6564,59.7408,59.647,59.7221,34099.0
2022-06-09 11:15:00,63.65,63.74,63.63,63.67,36005.0,59.7314,59.8159,59.7127,59.7502,36005.0
2022-06-09 11:20:00,63.66,63.72,63.61,63.66,39267.0,59.7408,59.7971,59.6939,59.7408,39267.0
2022-06-09 11:25:00,63.65,63.66,63.54,63.61,64741.0,59.7314,59.7408,59.6282,59.6939,64741.0
2022-06-09 11:30:00,63.61,63.69,63.54,63.6,93818.0,59.6939,59.769,59.6282,59.6845,93818.0
2022-06-09 11:35:00,63.6,63.63,63.56,63.57,19981.0,59.6845,59.7127,59.647,59.6564,19981.0
2022-06-09 11:40:00,63.57,63.7,63.57,63.68,19771.0,59.6564,59.7784,59.6564,59.7596,19771.0
2022-06-09 11:45:00,63.68,63.68,63.52,63.53,31043.0,59.7596,59.7596,59.6094,59.6188,31043.0
2022-06-09 11:50:00,63.52,63.58,63.5,63.58,18576.0,59.6094,59.6657,59.5907,59.6657,18576.0
2022-06-09 11:55:00,63.58,63.67,63.56,63.67,19825.0,59.6657,59.7502,59.647,59.7502,19825.0
2022-06-09 12:00:00,63.67,63.7,63.64,63.68,24802.0,59.7502,59.7784,59.7221,59.7596,24802.0
2022-06-09 12:05:00,63.68,63.69,63.61,63.62,12994.0,59.7596,59.769,59.6939,59.7033,12994.0
2022-06-09 12:10:00,63.61,63.62,63.56,63.61,17237.0,59.6939,59.7033,59.647,59.6939,17237.0
2022-06-09 12:15:00,63.6,63.6,63.36,63.44,153130.0,59.6845,59.6845,59.4593,59.5344,153130.0
2022-06-09 12:20:00,63.45,63.47,63.4,63.45,40915.0,59.5437,59.5625,59.4968,59.5437,40915.0
2022-06-09 12:25:00,63.44,63.52,63.43,63.51,29940.0,59.5344,59.6094,59.525,59.6001,29940.0
2022-06-09 12:30:00,63.51,63.53,63.47,63.52,29896.0,59.6001,59.6188,59.5625,59.6094,29896.0
2022-06-09 12:35:00,63.52,63.53,63.51,63.51,15547.0,59.6094,59.6188,59.6001,59.6001,15547.0
2022-06-09 12:40:00,63.51,63.53,63.47,63.51,21833.0,59.6001,59.6188,59.5625,59.6001,21833.0
2022-06-09 12:45:00,63.51,63.53,63.47,63.5,21898.0,59.6001,59.6188,59.5625,59.5907,21898.0
2022-06-09 12:50:00,63.51,63.53,63.41,63.41,17714.0,59.6001,59.6188,59.5062,59.5062,17714.0
2022-06-09 12:55:00,63.41,63.48,63.38,63.44,20010.0,59.5062,59.5719,59.4781,59.5344,20010.0
2022-06-09 13:00:00,63.44,63.48,63.43,63.46,25555.0,59.5344,59.5719,59.525,59.5531,25555.0
2022-06-09 13:05:00,63.46,63.51,63.46,63.48,21178.0,59.5531,59.6001,59.5531,59.5719,21178.0
2022-06-09 13:10:00,63.49,63.57,63.45,63.55,31169.0,59.5813,59.6564,59.5437,59.6376,31169.0
2022-06-09 13:15:00,63.55,63.56,63.49,63.51,7530.0,59.6376,59.647,59.5813,59.6001,7530.0
2022-06-09 13:20:00,63.51,63.54,63.43,63.46,19710.0,59.6001,59.6282,59.525,59.5531,19710.0
2022-06-09 13:25:00,63.45,63.46,63.38,63.4,12292.0,59.5437,59.5531,59.4781,59.4968,12292.0
2022-06-09 13:30:00,63.4,63.4,63.34,63.37,16357.0,59.4968,59.4968,59.4405,59.4687,16357.0
2022-06-09 13:35:00,63.36,63.41,63.34,63.39,16322.0,59.4593,59.5062,59.4405,59.4874,16322.0
2022-06-09 13:40:00,63.37,63.39,63.35,63.36,18144.0,59.4687,59.4874,59.4499,59.4593,18144.0
2022-06-09 13:45:00,63.36,63.43,63.36,63.43,19032.0,59.4593,59.525,59.4593,59.525,19032.0
2022-06-09 13:50:00,63.43,63.46,63.43,63.45,9528.0,59.525,59.5531,59.525,59.5437,9528.0
2022-06-09 13:55:00,63.45,63.56,63.43,63.56,21822.0,59.5437,59.647,59.525,59.647,21822.0
2022-06-09 14:00:00,63.55,63.55,63.46,63.49,35299.0,59.6376,59.6376,59.5531,59.5813,35299.0
2022-06-09 14:05:00,63.48,63.52,63.45,63.49,13157.0,59.5719,59.6094,59.5437,59.5813,13157.0
2022-06-09 14:10:00,63.49,63.52,63.46,63.52,22862.0,59.5813,59.6094,59.5531,59.6094,22862.0
2022-06-09 14:15:00,63.53,63.53,63.47,63.49,9233.0,59.6188,59.6188,59.5625,59.5813,9233.0
2022-06-09 14:20:00,63.49,63.49,63.41,63.42,70068.0,59.5813,59.5813,59.5062,59.5156,70068.0
2022-06-09 14:25:00,63.42,63.42,63.36,63.4,23703.0,59.5156,59.5156,59.4593,59.4968,23703.0
2022-06-09 14:30:00,63.4,63.4,63.33,63.34,35851.0,59.4968,59.4968,59.4311,59.4405,35851.0
2022-06-09 14:35:00,63.35,63.39,63.35,63.38,18035.0,59.4499,59.4874,59.4499,59.4781,18035.0
2022-06-09 14:40:00,63.39,63.4,63.36,63.4,31078.0,59.4874,59.4968,59.4593,59.4968,31078.0
2022-06-09 14:45:00,63.4,63.42,63.38,63.39,24791.0,59.4968,59.5156,59.4781,59.4874,24791.0
2022-06-09 14:50:00,63.39,63.41,63.37,63.4,16623.0,59.4874,59.5062,59.4687,59.4968,16623.0
2022-06-09 14:55:00,63.39,63.4,63.32,63.32,24649.0,59.4874,59.4968,59.4218,59.4218,24649.0
2022-06-09 15:00:00,63.32,63.34,63.25,63.27,35781.0,59.4218,59.4405,59.3561,59.3748,35781.0
2022-06-09 15:05:00,63.28,63.3,63.24,63.26,29007.0,59.3842,59.403,59.3467,59.3654,29007.0
2022-06-09 15:10:00,63.26,63.27,63.2,63.22,29689.0,59.3654,59.3748,59.3091,59.3279,29689.0
2022-06-09 15:15:00,63.21,63.26,63.2,63.23,37346.0,59.3185,59.3654,59.3091,59.3373,37346.0
2022-06-09 15:20:00,63.23,63.25,63.16,63.22,32014.0,59.3373,59.3561,59.2716,59.3279,32014.0
2022-06-09 15:25:00,63.22,63.22,63.09,63.09,46379.0,59.3279,59.3279,59.2059,59.2059,46379.0
2022-06-09 15:30:00,63.08,63.09,63.03,63.04,52892.0,59.1965,59.2059,59.1496,59.159,52892.0
2022-06-09 15:35:00,63.03,63.09,63.0,63.02,83551.0,59.1496,59.2059,59.1215,59.1402,83551.0
2022-06-09 15:40:00,63.01,63.01,62.89,62.92,116789.0,59.1308,59.1308,59.0182,59.0464,116789.0
2022-06-09 15:45:00,62.92,62.93,62.81,62.83,149050.0,59.0464,59.0558,58.9431,58.9619,149050.0
2022-06-09 15:50:00,62.82,62.85,62.75,62.8,278121.0,58.9525,58.9807,58.8868,58.9338,278121.0
2022-06-09 15:55:00,62.79,62.81,62.66,62.71,458881.0,58.9244,58.9431,58.8024,58.8493,458881.0
2022-06-10 09:30:00,61.29,61.49,61.19,61.23,242887.0,57.5167,57.7044,57.4229,57.4604,242887.0
2022-06-10 09:35:00,61.22,61.36,61.14,61.35,151872.0,57.451,57.5824,57.376,57.573,151872.0
2022-06-10 09:40:00,61.35,61.68,61.33,61.49,257839.0,57.573,57.8827,57.5543,57.7044,257839.0
2022-06-10 09:45:00,61.49,61.5,61.31,61.46,95398.0,57.7044,57.7138,57.5355,57.6763,95398.0
2022-06-10 09:50:00,61.45,61.49,61.36,61.48,98621.0,57.6669,57.7044,57.5824,57.695,98621.0
2022-06-10 09:55:00,61.48,61.56,61.41,61.51,84604.0,57.695,57.7701,57.6293,57.7232,84604.0
2022-06-10 10:00:00,61.51,61.52,61.18,61.22,80094.0,57.7232,57.7326,57.4135,57.451,80094.0
2022-06-10 10:05:00,61.22,61.34,61.21,61.23,64024.0,57.451,57.5636,57.4417,57.4604,64024.0
2022-06-10 10:10:00,61.22,61.3,61.15,61.29,79522.0,57.451,57.5261,57.3853,57.5167,79522.0
2022-06-10 10:15:00,61.27,61.32,61.18,61.25,126179.0,57.498,57.5449,57.4135,57.4792,126179.0
2022-06-10 10:20:00,61.25,61.34,61.23,61.29,67973.0,57.4792,57.5636,57.4604,57.5167,67973.0
2022-06-10 10:25:00,61.27,61.45,61.27,61.37,73973.0,57.498,57.6669,57.498,57.5918,73973.0
2022-06-10 10:30:00,61.38,61.5,61.34,61.4,54995.0,57.6012,57.7138,57.5636,57.62,54995.0
2022-06-10 10:35:00,61.4,61.48,61.38,61.43,65999.0,57.62,57.695,57.6012,57.6481,65999.0
2022-06-10 10:40:00,61.42,61.57,61.41,61.56,39588.0,57.6387,57.7795,57.6293,57.7701,39588.0
2022-06-10 10:45:00,61.55,61.58,61.48,61.58,69233.0,57.7607,57.7889,57.695,57.7889,69233.0
2022-06-10 10:50:00,61.58,61.62,61.52,61.6,43781.0,57.7889,57.8264,57.7326,57.8076,43781.0
2022-06-10 10:55:00,61.6,61.63,61.54,61.55,61402.0,57.8076,57.8358,57.7513,57.7607,61402.0
2022-06-10 11:00:00,61.54,61.58,61.5,61.54,75325.0,57.7513,57.7889,57.7138,57.7513,75325.0
2022-06-10 11:05:00,61.54,61.54,61.45,61.5,52759.0,57.7513,57.7513,57.6669,57.7138,52759.0
2022-06-10 11:10:00,61.5,61.52,61.45,61.5,83861.0,57.7138,57.7326,57.6669,57.7138,83861.0
2022-06-10 11:15:00,61.5,61.53,61.41,61.46,60118.0,57.7138,57.742,57.6293,57.6763,60118.0
2022-06-10 11:20:00,61.47,61.51,61.35,61.35,53466.0,57.6856,57.7232,57.573,57.573,53466.0
2022-06-10 11:25:00,61.35,61.38,61.3,61.34,54105.0,57.573,57.6012,57.5261,57.5636,54105.0
2022-06-10 11:30:00,61.35,61.42,61.23,61.37,92445.0,57.573,57.6387,57.4604,57.5918,92445.0
2022-06-10 11:35:00,61.37,61.48,61.33,61.42,35005.0,57.5918,57.695,57.5543,57.6387,35005.0
2022-06-10 11:40:00,61.43,61.59,61.42,61.57,46002.0,57.6481,57.7983,57.6387,57.7795,46002.0
2022-06-10 11:45:00,61.56,61.62,61.53,61.53,29358.0,57.7701,57.8264,57.742,57.742,29358.0
2022-06-10 11:50:00,61.54,61.68,61.51,61.68,54590.0,57.7513,57.8827,57.7232,57.8827,54590.0
2022-06-10 11:55:00,61.67,61.79,61.65,61.78,25763.0,57.8733,57.9859,57.8546,57.9766,25763.0
2022-06-10 12:00:00,61.78,61.82,61.74,61.82,41906.0,57.9766,58.0141,57.939,58.0141,41906.0
2022-06-10 12:05:00,61.82,61.95,61.82,61.95,54406.0,58.0141,58.1361,58.0141,58.1361,54406.0
2022-06-10 12:10:00,61.95,61.95,61.79,61.8,33145.0,58.1361,58.1361,57.9859,57.9953,33145.0
2022-06-10 12:15:00,61.8,61.8,61.66,61.71,34895.0,57.9953,57.9953,57.8639,57.9109,34895.0
2022-06-10 12:20:00,61.7,61.78,61.66,61.77,49851.0,57.9015,57.9766,57.8639,57.9672,49851.0
2022-06-10 12:25:00,61.75,61.83,61.74,61.82,33423.0,57.9484,58.0235,57.939,58.0141,33423.0
2022-06-10 12:30:00,61.83,61.89,61.76,61.78,38477.0,58.0235,58.0798,57.9578,57.9766,38477.0
2022-06-10 12:35:00,61.78,61.88,61.77,61.83,53786.0,57.9766,58.0704,57.9672,58.0235,53786.0
2022-06-10 12:40:00,61.84,61.92,61.83,61.84,17173.0,58.0329,58.1079,58.0235,58.0329,17173.0
2022-06-10 12:45:00,61.85,61.89,61.84,61.88,23637.0,58.0423,58.0798,58.0329,58.0704,23637.0
2022-06-10 12:50:00,61.88,61.89,61.81,61.84,58160.0,58.0704,58.0798,58.0047,58.0329,58160.0
2022-06-10 12:55:00,61.82,61.88,61.81,61.82,26434.0,58.0141,58.0704,58.0047,58.0141,26434.0
2022-06-10 13:00:00,61.82,61.84,61.7,61.74,27263.0,58.0141,58.0329,57.9015,57.939,27263.0
2022-06-10 13:05:00,61.73,61.77,61.7,61.75,24686.0,57.9296,57.9672,57.9015,57.9484,24686.0
2022-06-10 13:10:00,61.75,61.78,61.71,61.75,31647.0,57.9484,57.9766,57.9109,57.9484,31647.0
2022-06-10 13:15:00,61.74,61.85,61.73,61.85,22127.0,57.939,58.0423,57.9296,58.0423,22127.0
2022-06-10 13:20:00,61.85,61.86,61.81,61.84,14050.0,58.0423,58.0516,58.0047,58.0329,14050.0
2022-06-10 13:25:00,61.83,61.89,61.82,61.89,22679.0,58.0235,58.0798,58.0141,58.0798,22679.0
2022-06-10 13:30:00,61.88,61.88,61.77,61.81,31817.0,58.0704,58.0704,57.9672,58.0047,31817.0
2022-06-10 13:35:00,61.82,61.86,61.81,61.84,22667.0,58.0141,58.0516,58.0047,58.0329,22667.0
2022-06-10 13:40:00,61.85,61.88,61.79,61.85,18819.0,58.0423,58.0704,57.9859,58.0423,18819.0
2022-06-10 13:45:00,61.86,61.99,61.82,61.98,58392.0,58.0516,58.1736,58.0141,58.1642,58392.0
2022-06-10 13:50:00,61.98,62.01,61.91,61.91,25651.0,58.1642,58.1924,58.0986,58.0986,25651.0
2022-06-10 13:55:00,61.91,61.92,61.81,61.85,20937.0,58.0986,58.1079,58.0047,58.0423,20937.0
2022-06-10 14:00:00,61.85,61.85,61.71,61.71,21505.0,58.0423,58.0423,57.9109,57.9109,21505.0
2022-06-10 14:05:00,61.7,61.77,61.69,61.76,31873.0,57.9015,57.9672,57.8921,57.9578,31873.0
2022-06-10 14:10:00,61.77,61.78,61.69,61.7,15207.0,57.9672,57.9766,57.8921,57.9015,15207.0
2022-06-10 14:15:00,61.69,61.78,61.66,61.77,21866.0,57.8921,57.9766,57.8639,57.9672,21866.0
2022-06-10 14:20:00,61.77,61.87,61.77,61.83,19630.0,57.9672,58.061,57.9672,58.0235,19630.0
2022-06-10 14:25:00,61.83,61.84,61.77,61.81,23621.0,58.0235,58.0329,57.9672,58.0047,23621.0
2022-06-10 14:30:00,61.82,61.89,61.81,61.87,20156.0,58.0141,58.0798,58.0047,58.061,20156.0
2022-06-10 14:35:00,61.86,61.92,61.84,61.88,55670.0,58.0516,58.1079,58.0329,58.0704,55670.0
2022-06-10 14:40:00,61.89,61.95,61.86,61.94,50865.0,58.0798,58.1361,58.0516,58.1267,50865.0
2022-06-10 14:45:00,61.94,62.03,61.94,62.02,52607.0,58.1267,58.2112,58.1267,58.2018,52607.0
2022-06-10 14:50:00,62.02,62.02,61.96,61.98,49211.0,58.2018,58.2018,58.1455,58.1642,49211.0
2022-06-10 14:55:00,61.98,62.08,61.96,62.05,57633.0,58.1642,58.2581,58.1455,58.2299,57633.0
2022-06-10 15:00:00,62.04,62.05,61.89,61.92,40108.0,58.2206,58.2299,58.0798,58.1079,40108.0
2022-06-10 15:05:00,61.92,61.92,61.83,61.88,87450.0,58.1079,58.1079,58.0235,58.0704,87450.0
2022-06-10 15:10:00,61.88,61.97,61.85,61.96,61798.0,58.0704,58.1549,58.0423,58.1455,61798.0
2022-06-10 15:15:00,61.96,62.03,61.94,62.02,76689.0,58.1455,58.2112,58.1267,58.2018,76689.0
2022-06-10 15:20:00,62.02,62.02,61.9,61.94,110630.0,58.2018,58.2018,58.0892,58.1267,110630.0
2022-06-10 15:25:00,61.94,62.14,61.93,62.04,91166.0,58.1267,58.3144,58.1173,58.2206,91166.0
2022-06-10 15:30:00,62.05,62.06,61.99,62.01,116383.0,58.2299,58.2393,58.1736,58.1924,116383.0
2022-06-10 15:35:00,62.01,62.09,61.98,62.05,78910.0,58.1924,58.2675,58.1642,58.2299,78910.0
2022-06-10 15:40:00,62.05,62.08,61.93,61.97,86081.0,58.2299,58.2581,58.1173,58.1549,86081.0
2022-06-10 15:45:00,61.97,61.98,61.86,61.88,107870.0,58.1549,58.1642,58.0516,58.0704,107870.0
2022-06-10 15:50:00,61.87,61.94,61.79,61.85,250341.0,58.061,58.1267,57.9859,58.0423,250341.0
2022-06-10 15:55:00,61.84,61.89,61.77,61.79,366161.0,58.0329,58.0798,57.9672,57.9859,366161.0
2022-06-13 09:30:00,60.43,60.67,60.37,60.62,254164.0,56.7097,56.9349,56.6534,56.888,254164.0
2022-06-13 09:35:00,60.62,60.66,60.48,60.58,238422.0,56.888,56.9255,56.7566,56.8504,238422.0
2022-06-13 09:40:00,60.55,60.58,60.36,60.41,140756.0,56.8223,56.8504,56.644,56.6909,140756.0
2022-06-13 09:45:00,60.39,60.62,60.39,60.42,92840.0,56.6721,56.888,56.6721,56.7003,92840.0
2022-06-13 09:50:00,60.44,60.51,60.38,60.46,62110.0,56.7191,56.7847,56.6628,56.7378,62110.0
2022-06-13 09:55:00,60.45,60.49,60.31,60.38,32696.0,56.7284,56.766,56.5971,56.6628,32696.0
2022-06-13 10:00:00,60.42,60.43,60.24,60.24,67567.0,56.7003,56.7097,56.5314,56.5314,67567.0
2022-06-13 10:05:00,60.25,60.33,60.16,60.22,57351.0,56.5408,56.6158,56.4563,56.5126,57351.0
2022-06-13 10:10:00,60.21,60.23,60.1,60.15,33078.0,56.5032,56.522,56.4,56.4469,33078.0
2022-06-13 10:15:00,60.15,60.19,60.1,60.16,56026.0,56.4469,56.4844,56.4,56.4563,56026.0
2022-06-13 10:20:00,60.16,60.25,60.11,60.15,43926.0,56.4563,56.5408,56.4094,56.4469,43926.0
2022-06-13 10:25:00,60.15,60.17,60.04,60.04,84012.0,56.4469,56.4657,56.3437,56.3437,84012.0
2022-06-13 10:30:00,60.04,60.17,60.03,60.15,57905.0,56.3437,56.4657,56.3343,56.4469,57905.0
2022-06-13 10:35:00,60.15,60.26,60.15,60.2,35519.0,56.4469,56.5501,56.4469,56.4938,35519.0
2022-06-13 10:40:00,60.2,60.23,60.08,60.14,37062.0,56.4938,56.522,56.3812,56.4375,37062.0
2022-06-13 10:45:00,60.13,60.16,60.0,60.02,60353.0,56.4281,56.4563,56.3061,56.3249,60353.0
2022-06-13 10:50:00,60.03,60.07,59.98,59.99,48647.0,56.3343,56.3718,56.2874,56.2968,48647.0
2022-06-13 10:55:00,59.99,60.03,59.93,60.0,39409.0,56.2968,56.3343,56.2405,56.3061,39409.0
2022-06-13 11:00:00,60.0,60.09,59.97,60.09,56188.0,56.3061,56.3906,56.278,56.3906,56188.0
2022-06-13 11:05:00,60.08,60.11,60.05,60.08,46404.0,56.3812,56.4094,56.3531,56.3812,46404.0
2022-06-13 11:10:00,60.07,60.15,60.06,60.13,37209.0,56.3718,56.4469,56.3625,56.4281,37209.0
2022-06-13 11:15:00,60.12,60.19,60.11,60.18,55825.0,56.4188,56.4844,56.4094,56.4751,55825.0
2022-06-13 11:20:00,60.17,60.22,60.14,60.22,47172.0,56.4657,56.5126,56.4375,56.5126,47172.0
2022-06-13 11:25:00,60.22,60.23,60.07,60.11,45020.0,56.5126,56.522,56.3718,56.4094,45020.0
2022-06-13 11:30:00,60.12,60.17,59.92,60.08,93957.0,56.4188,56.4657,56.2311,56.3812,93957.0
2022-06-13 11:35:00,60.09,60.24,60.08,60.22,45370.0,56.3906,56.5314,56.3812,56.5126,45370.0
2022-06-13 11:40:00,60.21,60.28,60.18,60.25,42983.0,56.5032,56.5689,56.4751,56.5408,42983.0
2022-06-13 11:45:00,60.24,60.24,60.11,60.14,22392.0,56.5314,56.5314,56.4094,56.4375,22392.0
2022-06-13 11:50:00,60.16,60.21,59.96,59.98,55942.0,56.4563,56.5032,56.2686,56.2874,55942.0
2022-06-13 11:55:00,59.97,60.1,59.97,60.08,40975.0,56.278,56.4,56.278,56.3812,40975.0
2022-06-13 12:00:00,60.07,60.1,60.01,60.04,25202.0,56.3718,56.4,56.3155,56.3437,25202.0
2022-06-13 12:05:00,60.03,60.12,60.0,60.07,39526.0,56.3343,56.4188,56.3061,56.3718,39526.0
2022-06-13 12:10:00,60.03,60.13,60.03,60.09,42643.0,56.3343,56.4281,56.3343,56.3906,42643.0
2022-06-13 12:15:00,60.1,60.18,60.07,60.17,33949.0,56.4,56.4751,56.3718,56.4657,33949.0
2022-06-13 12:20:00,60.17,60.23,60.11,60.18,32277.0,56.4657,56.522,56.4094,56.4751,32277.0
2022-06-13 12:25:00,60.18,60.3,60.18,60.23,21807.0,56.4751,56.5877,56.4751,56.522,21807.0
2022-06-13 12:30:00,60.22,60.41,60.16,60.39,49782.0,56.5126,56.6909,56.4563,56.6721,49782.0
2022-06-13 12:35:00,60.37,60.46,60.36,60.42,16629.0,56.6534,56.7378,56.644,56.7003,16629.0
2022-06-13 12:40:00,60.42,60.42,60.26,60.26,32039.0,56.7003,56.7003,56.5501,56.5501,32039.0
2022-06-13 12:45:00,60.25,60.36,60.25,60.3,31840.0,56.5408,56.644,56.5408,56.5877,31840.0
2022-06-13 12:50:00,60.29,60.37,60.28,60.3,33006.0,56.5783,56.6534,56.5689,56.5877,33006.0
2022-06-13 12:55:00,60.29,60.35,60.25,60.27,37509.0,56.5783,56.6346,56.5408,56.5595,37509.0
2022-06-13 13:00:00,60.27,60.28,60.2,60.2,38346.0,56.5595,56.5689,56.4938,56.4938,38346.0
2022-06-13 13:05:00,60.19,60.21,60.15,60.21,23070.0,56.4844,56.5032,56.4469,56.5032,23070.0
2022-06-13 13:10:00,60.22,60.22,60.1,60.15,15351.0,56.5126,56.5126,56.4,56.4469,15351.0
2022-06-13 13:15:00,60.14,60.16,60.1,60.12,19742.0,56.4375,56.4563,56.4,56.4188,19742.0
2022-06-13 13:20:00,60.12,60.16,60.08,60.09,24164.0,56.4188,56.4563,56.3812,56.3906,24164.0
2022-06-13 13:25:00,60.09,60.12,60.05,60.12,17704.0,56.3906,56.4188,56.3531,56.4188,17704.0
2022-06-13 13:30:00,60.12,60.15,60.03,60.08,26528.0,56.4188,56.4469,56.3343,56.3812,26528.0
2022-06-13 13:35:00,60.08,60.18,60.07,60.18,21737.0,56.3812,56.4751,56.3718,56.4751,21737.0
2022-06-13 13:40:00,60.18,60.34,60.17,60.3,30498.0,56.4751,56.6252,56.4657,56.5877,30498.0
2022-06-13 13:45:00,60.31,60.41,60.29,60.4,26487.0,56.5971,56.6909,56.5783,56.6815,26487.0
2022-06-13 13:50:00,60.41,60.44,60.33,60.39,36815.0,56.6909,56.7191,56.6158,56.6721,36815.0
2022-06-13 13:55:00,60.39,60.45,60.36,60.37,26148.0,56.6721,56.7284,56.644,56.6534,26148.0
2022-06-13 14:00:00,60.37,60.37,60.24,60.27,41727.0,56.6534,56.6534,56.5314,56.5595,41727.0
2022-06-13 14:05:00,60.26,60.3,60.24,60.25,96659.0,56.5501,56.5877,56.5314,56.5408,96659.0
2022-06-13 14:10:00,60.25,60.27,60.16,60.18,32727.0,56.5408,56.5595,56.4563,56.4751,32727.0
2022-06-13 14:15:00,60.17,60.24,60.16,60.2,21324.0,56.4657,56.5314,56.4563,56.4938,21324.0
2022-06-13 14:20:00,60.2,60.25,60.18,60.2,29032.0,56.4938,56.5408,56.4751,56.4938,29032.0
2022-06-13 14:25:00,60.19,60.24,60.17,60.21,39072.0,56.4844,56.5314,56.4657,56.5032,39072.0
2022-06-13 14:30:00,60.19,60.2,60.1,60.19,38939.0,56.4844,56.4938,56.4,56.4844,38939.0
2022-06-13 14:35:00,60.2,60.3,60.19,60.28,28722.0,56.4938,56.5877,56.4844,56.5689,28722.0
2022-06-13 14:40:00,60.27,60.33,60.24,60.26,25697.0,56.5595,56.6158,56.5314,56.5501,25697.0
2022-06-13 14:45:00,60.27,60.31,60.21,60.23,36009.0,56.5595,56.5971,56.5032,56.522,36009.0
2022-06-13 14:50:00,60.23,60.24,60.17,60.21,52656.0,56.522,56.5314,56.4657,56.5032,52656.0
2022-06-13 14:55:00,60.2,60.2,60.09,60.09,26798.0,56.4938,56.4938,56.3906,56.3906,26798.0
2022-06-13 15:00:00,60.08,60.14,60.03,60.11,56912.0,56.3812,56.4375,56.3343,56.4094,56912.0
2022-06-13 15:05:00,60.1,60.14,60.04,60.07,35299.0,56.4,56.4375,56.3437,56.3718,35299.0
2022-06-13 15:10:00,60.07,60.12,60.04,60.1,45894.0,56.3718,56.4188,56.3437,56.4,45894.0
2022-06-13 15:15:00,60.1,60.3,60.0,60.18,144746.0,56.4,56.5877,56.3061,56.4751,144746.0
2022-06-13 15:20:00,60.17,60.24,60.11,60.11,81815.0,56.4657,56.5314,56.4094,56.4094,81815.0
2022-06-13 15:25:00,60.11,60.14,60.04,60.04,47094.0,56.4094,56.4375,56.3437,56.3437,47094.0
2022-06-13 15:30:00,60.03,60.07,59.97,60.03,88058.0,56.3343,56.3718,56.278,56.3343,88058.0
2022-06-13 15:35:00,60.03,60.13,59.99,60.03,75644.0,56.3343,56.4281,56.2968,56.3343,75644.0
2022-06-13 15:40:00,60.03,60.06,59.99,60.04,101430.0,56.3343,56.3625,56.2968,56.3437,101430.0
2022-06-13 15:45:00,60.04,60.12,60.02,60.07,122781.0,56.3437,56.4188,56.3249,56.3718,122781.0
2022-06-13 15:50:00,60.07,60.16,59.98,60.13,402152.0,56.3718,56.4563,56.2874,56.4281,402152.0
2022-06-13 15:55:00,60.13,60.2,60.0,60.01,434712.0,56.4281,56.4938,56.3061,56.3155,434712.0
2022-06-14 09:30:00,58.42,58.86,58.41,58.62,745599.0,54.8234,55.2363,54.814,55.0111,745599.0
2022-06-14 09:35:00,58.63,58.95,58.45,58.87,548578.0,55.0205,55.3208,54.8516,55.2457,548578.0
2022-06-14 09:40:00,58.85,59.09,58.72,58.73,443750.0,55.2269,55.4522,55.1049,55.1143,443750.0
2022-06-14 09:45:00,58.72,59.17,58.72,59.08,538084.0,55.1049,55.5272,55.1049,55.4428,538084.0
2022-06-14 09:50:00,59.07,59.48,59.07,59.48,588750.0,55.4334,55.8182,55.4334,55.8182,588750.0
2022-06-14 09:55:00,59.48,59.78,59.41,59.73,492925.0,55.8182,56.0997,55.7525,56.0528,492925.0
2022-06-14 10:00:00,59.73,59.73,59.45,59.5,297178.0,56.0528,56.0528,55.79,55.8369,297178.0
2022-06-14 10:05:00,59.5,59.59,59.42,59.47,495998.0,55.8369,55.9214,55.7619,55.8088,495998.0
2022-06-14 10:10:00,59.48,59.48,59.22,59.29,265023.0,55.8182,55.8182,55.5742,55.6399,265023.0
2022-06-14 10:15:00,59.29,59.29,59.16,59.19,322915.0,55.6399,55.6399,55.5179,55.546,322915.0
2022-06-14 10:20:00,59.21,59.22,59.01,59.15,204524.0,55.5648,55.5742,55.3771,55.5085,204524.0
2022-06-14 10:25:00,59.13,59.27,59.13,59.19,533769.0,55.4897,55.6211,55.4897,55.546,533769.0
2022-06-14 10:30:00,59.18,59.28,59.13,59.24,203824.0,55.5366,55.6305,55.4897,55.5929,203824.0
2022-06-14 10:35:00,59.25,59.57,59.24,59.57,282495.0,55.6023,55.9026,55.5929,55.9026,282495.0
2022-06-14 10:40:00,59.56,59.57,59.33,59.37,182825.0,55.8932,55.9026,55.6774,55.7149,182825.0
2022-06-14 10:45:00,59.37,59.56,59.35,59.56,136194.0,55.7149,55.8932,55.6962,55.8932,136194.0
2022-06-14 10:50:00,59.56,59.59,59.43,59.43,128560.0,55.8932,55.9214,55.7712,55.7712,128560.0
2022-06-14 10:55:00,59.43,59.48,59.31,59.32,196253.0,55.7712,55.8182,55.6586,55.668,196253.0
2022-06-14 11:00:00,59.31,59.41,59.28,59.34,130481.0,55.6586,55.7525,55.6305,55.6868,130481.0
2022-06-14 11:05:00,59.34,59.39,59.24,59.38,102084.0,55.6868,55.7337,55.5929,55.7243,102084.0
2022-06-14 11:10:00,59.38,59.41,59.32,59.39,188435.0,55.7243,55.7525,55.668,55.7337,188435.0
2022-06-14 11:15:00,59.39,59.51,59.32,59.47,105364.0,55.7337,55.8463,55.668,55.8088,105364.0
2022-06-14 11:20:00,59.46,59.57,59.39,59.57,101555.0,55.7994,55.9026,55.7337,55.9026,101555.0
2022-06-14 11:25:00,59.56,59.6,59.38,59.39,58884.0,55.8932,55.9308,55.7243,55.7337,58884.0
2022-06-14 11:30:00,59.36,59.41,59.24,59.4,74456.0,55.7055,55.7525,55.5929,55.7431,74456.0
2022-06-14 11:35:00,59.41,59.44,59.24,59.26,28813.0,55.7525,55.7806,55.5929,55.6117,28813.0
2022-06-14 11:40:00,59.26,59.39,59.23,59.36,43078.0,55.6117,55.7337,55.5835,55.7055,43078.0
2022-06-14 11:45:00,59.34,59.35,59.17,59.19,30688.0,55.6868,55.6962,55.5272,55.546,30688.0
2022-06-14 11:50:00,59.17,59.17,59.01,59.06,40168.0,55.5272,55.5272,55.3771,55.424,40168.0
2022-06-14 11:55:00,59.07,59.14,59.02,59.12,51668.0,55.4334,55.4991,55.3865,55.4803,51668.0
2022-06-14 12:00:00,59.12,59.15,59.08,59.08,44954.0,55.4803,55.5085,55.4428,55.4428,44954.0
2022-06-14 12:05:00,59.08,59.17,59.06,59.14,35203.0,55.4428,55.5272,55.424,55.4991,35203.0
2022-06-14 12:10:00,59.14,59.2,59.1,59.11,30894.0,55.4991,55.5554,55.4616,55.4709,30894.0
2022-06-14 12:15:00,59.11,59.3,59.08,59.27,44084.0,55.4709,55.6492,55.4428,55.6211,44084.0
2022-06-14 12:20:00,59.27,59.31,59.17,59.22,36243.0,55.6211,55.6586,55.5272,55.5742,36243.0
2022-06-14 12:25:00,59.21,59.23,59.15,59.22,28430.0,55.5648,55.5835,55.5085,55.5742,28430.0
2022-06-14 12:30:00,59.23,59.31,59.21,59.28,65572.0,55.5835,55.6586,55.5648,55.6305,65572.0
2022-06-14 12:35:00,59.27,59.31,59.19,59.23,35879.0,55.6211,55.6586,55.546,55.5835,35879.0
2022-06-14 12:40:00,59.22,59.3,59.19,59.27,37349.0,55.5742,55.6492,55.546,55.6211,37349.0
2022-06-14 12:45:00,59.26,59.27,59.2,59.22,34951.0,55.6117,55.6211,55.5554,55.5742,34951.0
2022-06-14 12:50:00,59.21,59.24,59.16,59.22,27300.0,55.5648,55.5929,55.5179,55.5742,27300.0
2022-06-14 12:55:00,59.22,59.3,59.22,59.28,77422.0,55.5742,55.6492,55.5742,55.6305,77422.0
2022-06-14 13:00:00,59.28,59.29,59.19,59.21,41224.0,55.6305,55.6399,55.546,55.5648,41224.0
2022-06-14 13:05:00,59.22,59.31,59.17,59.3,39370.0,55.5742,55.6586,55.5272,55.6492,39370.0
2022-06-14 13:10:00,59.3,59.31,59.2,59.23,43673.0,55.6492,55.6586,55.5554,55.5835,43673.0
2022-06-14 13:15:00,59.25,59.38,59.22,59.33,51824.0,55.6023,55.7243,55.5742,55.6774,51824.0
2022-06-14 13:20:00,59.33,59.43,59.33,59.36,42760.0,55.6774,55.7712,55.6774,55.7055,42760.0
2022-06-14 13:25:00,59.35,59.35,59.26,59.3,36697.0,55.6962,55.6962,55.6117,55.6492,36697.0
2022-06-14 13:30:00,59.29,59.31,59.21,59.22,31178.0,55.6399,55.6586,55.5648,55.5742,31178.0
2022-06-14 13:35:00,59.22,59.28,59.2,59.24,51157.0,55.5742,55.6305,55.5554,55.5929,51157.0
2022-06-14 13:40:00,59.23,59.24,59.14,59.17,60038.0,55.5835,55.5929,55.4991,55.5272,60038.0
2022-06-14 13:45:00,59.18,59.24,59.17,59.21,67093.0,55.5366,55.5929,55.5272,55.5648,67093.0
2022-06-14 13:50:00,59.21,59.23,59.16,59.21,47325.0,55.5648,55.5835,55.5179,55.5648,47325.0
2022-06-14 13:55:00,59.21,59.29,59.21,59.25,44223.0,55.5648,55.6399,55.5648,55.6023,44223.0
2022-06-14 14:00:00,59.25,59.32,59.25,59.29,31654.0,55.6023,55.668,55.6023,55.6399,31654.0
2022-06-14 14:05:00,59.29,59.34,59.28,59.32,55209.0,55.6399,55.6868,55.6305,55.668,55209.0
2022-06-14 14:10:00,59.32,59.32,59.1,59.13,47085.0,55.668,55.668,55.4616,55.4897,47085.0
2022-06-14 14:15:00,59.13,59.15,59.09,59.09,31375.0,55.4897,55.5085,55.4522,55.4522,31375.0
2022-06-14 14:20:00,59.1,59.19,59.09,59.12,102806.0,55.4616,55.546,55.4522,55.4803,102806.0
2022-06-14 14:25:00,59.12,59.16,59.07,59.11,96455.0,55.4803,55.5179,55.4334,55.4709,96455.0
2022-06-14 14:30:00,59.1,59.1,59.02,59.07,27003.0,55.4616,55.4616,55.3865,55.4334,27003.0
2022-06-14 14:35:00,59.07,59.09,59.01,59.01,20820.0,55.4334,55.4522,55.3771,55.3771,20820.0
2022-06-14 14:40:00,58.99,59.0,58.93,58.96,66274.0,55.3583,55.3677,55.302,55.3302,66274.0
2022-06-14 14:45:00,58.96,59.0,58.95,58.95,43726.0,55.3302,55.3677,55.3208,55.3208,43726.0
2022-06-14 14:50:00,58.96,59.02,58.92,58.93,50828.0,55.3302,55.3865,55.2926,55.302,50828.0
2022-06-14 14:55:00,58.93,59.02,58.92,59.0,59036.0,55.302,55.3865,55.2926,55.3677,59036.0
2022-06-14 15:00:00,59.01,59.06,58.98,59.04,105920.0,55.3771,55.424,55.3489,55.4052,105920.0
2022-06-14 15:05:00,59.03,59.04,58.98,59.01,76452.0,55.3959,55.4052,55.3489,55.3771,76452.0
2022-06-14 15:10:00,59.01,59.03,58.8,58.91,226005.0,55.3771,55.3959,55.18,55.2832,226005.0
2022-06-14 15:15:00,58.93,58.97,58.9,58.96,288964.0,55.302,55.3396,55.2739,55.3302,288964.0
2022-06-14 15:20:00,58.96,58.98,58.84,58.95,220988.0,55.3302,55.3489,55.2176,55.3208,220988.0
2022-06-14 15:25:00,58.95,59.1,58.95,59.07,60510.0,55.3208,55.4616,55.3208,55.4334,60510.0
2022-06-14 15:30:00,59.07,59.18,59.06,59.11,129650.0,55.4334,55.5366,55.424,55.4709,129650.0
2022-06-14 15:35:00,59.11,59.22,59.09,59.21,119272.0,55.4709,55.5742,55.4522,55.5648,119272.0
2022-06-14 15:40:00,59.21,59.32,59.18,59.19,127739.0,55.5648,55.668,55.5366,55.546,127739.0
2022-06-14 15:45:00,59.19,59.34,59.15,59.33,161032.0,55.546,55.6868,55.5085,55.6774,161032.0
2022-06-14 15:50:00,59.33,59.36,59.12,59.2,309025.0,55.6774,55.7055,55.4803,55.5554,309025.0
2022-06-14 15:55:00,59.19,59.28,59.17,59.26,414387.0,55.546,55.6305,55.5272,55.6117,414387.0
2022-06-15 09:30:00,60.45,60.51,60.2,60.2,263312.0,56.7284,56.7847,56.4938,56.4938,263312.0
2022-06-15 09:35:00,60.21,60.31,60.09,60.22,95360.0,56.5032,56.5971,56.3906,56.5126,95360.0
2022-06-15 09:40:00,60.25,60.25,60.05,60.08,110158.0,56.5408,56.5408,56.3531,56.3812,110158.0
2022-06-15 09:45:00,60.08,60.11,59.98,60.07,130914.0,56.3812,56.4094,56.2874,56.3718,130914.0
2022-06-15 09:50:00,60.08,60.16,60.02,60.04,76320.0,56.3812,56.4563,56.3249,56.3437,76320.0
2022-06-15 09:55:00,60.05,60.16,59.97,60.0,109060.0,56.3531,56.4563,56.278,56.3061,109060.0
2022-06-15 10:00:00,60.0,60.08,59.95,60.08,65444.0,56.3061,56.3812,56.2592,56.3812,65444.0
2022-06-15 10:05:00,60.06,60.13,59.99,60.06,43358.0,56.3625,56.4281,56.2968,56.3625,43358.0
2022-06-15 10:10:00,60.06,60.2,60.05,60.19,61371.0,56.3625,56.4938,56.3531,56.4844,61371.0
2022-06-15 10:15:00,60.18,60.21,60.13,60.17,42695.0,56.4751,56.5032,56.4281,56.4657,42695.0
2022-06-15 10:20:00,60.16,60.22,60.13,60.17,59284.0,56.4563,56.5126,56.4281,56.4657,59284.0
2022-06-15 10:25:00,60.17,60.3,60.15,60.29,49644.0,56.4657,56.5877,56.4469,56.5783,49644.0
2022-06-15 10:30:00,60.32,60.33,60.25,60.31,42343.0,56.6064,56.6158,56.5408,56.5971,42343.0
2022-06-15 10:35:00,60.31,60.47,60.3,60.43,81071.0,56.5971,56.7472,56.5877,56.7097,81071.0
2022-06-15 10:40:00,60.42,60.43,60.36,60.37,52235.0,56.7003,56.7097,56.644,56.6534,52235.0
2022-06-15 10:45:00,60.35,60.37,60.29,60.35,49430.0,56.6346,56.6534,56.5783,56.6346,49430.0
2022-06-15 10:50:00,60.34,60.34,60.19,60.23,83772.0,56.6252,56.6252,56.4844,56.522,83772.0
2022-06-15 10:55:00,60.24,60.34,60.24,60.3,53195.0,56.5314,56.6252,56.5314,56.5877,53195.0
2022-06-15 11:00:00,60.31,60.34,60.27,60.31,53994.0,56.5971,56.6252,56.5595,56.5971,53994.0
2022-06-15 11:05:00,60.31,60.37,60.29,60.3,117656.0,56.5971,56.6534,56.5783,56.5877,117656.0
2022-06-15 11:10:00,60.3,60.33,60.28,60.3,107082.0,56.5877,56.6158,56.5689,56.5877,107082.0
2022-06-15 11:15:00,60.29,60.33,60.27,60.32,172488.0,56.5783,56.6158,56.5595,56.6064,172488.0
2022-06-15 11:20:00,60.33,60.39,60.26,60.36,99599.0,56.6158,56.6721,56.5501,56.644,99599.0
2022-06-15 11:25:00,60.37,60.52,60.36,60.51,184750.0,56.6534,56.7941,56.644,56.7847,184750.0
2022-06-15 11:30:00,60.5,60.51,60.32,60.32,131325.0,56.7754,56.7847,56.6064,56.6064,131325.0
2022-06-15 11:35:00,60.31,60.33,60.23,60.24,42312.0,56.5971,56.6158,56.522,56.5314,42312.0
2022-06-15 11:40:00,60.23,60.28,60.2,60.26,28603.0,56.522,56.5689,56.4938,56.5501,28603.0
2022-06-15 11:45:00,60.25,60.31,60.24,60.25,21113.0,56.5408,56.5971,56.5314,56.5408,21113.0
2022-06-15 11:50:00,60.24,60.29,60.23,60.27,22967.0,56.5314,56.5783,56.522,56.5595,22967.0
2022-06-15 11:55:00,60.27,60.33,60.26,60.31,16988.0,56.5595,56.6158,56.5501,56.5971,16988.0
2022-06-15 12:00:00,60.31,60.34,60.28,60.29,20687.0,56.5971,56.6252,56.5689,56.5783,20687.0
2022-06-15 12:05:00,60.3,60.3,60.17,60.18,24225.0,56.5877,56.5877,56.4657,56.4751,24225.0
2022-06-15 12:10:00,60.18,60.26,60.18,60.26,20050.0,56.4751,56.5501,56.4751,56.5501,20050.0
2022-06-15 12:15:00,60.26,60.29,60.23,60.25,82699.0,56.5501,56.5783,56.522,56.5408,82699.0
2022-06-15 12:20:00,60.24,60.29,60.24,60.29,20933.0,56.5314,56.5783,56.5314,56.5783,20933.0
2022-06-15 12:25:00,60.28,60.3,60.25,60.28,29050.0,56.5689,56.5877,56.5408,56.5689,29050.0
2022-06-15 12:30:00,60.28,60.34,60.27,60.29,19491.0,56.5689,56.6252,56.5595,56.5783,19491.0
2022-06-15 12:35:00,60.29,60.32,60.22,60.25,31510.0,56.5783,56.6064,56.5126,56.5408,31510.0
2022-06-15 12:40:00,60.25,60.26,60.18,60.19,24205.0,56.5408,56.5501,56.4751,56.4844,24205.0
2022-06-15 12:45:00,60.17,60.25,60.16,60.24,28282.0,56.4657,56.5408,56.4563,56.5314,28282.0
2022-06-15 12:50:00,60.24,60.24,60.17,60.18,25370.0,56.5314,56.5314,56.4657,56.4751,25370.0
2022-06-15 12:55:00,60.17,60.25,60.14,60.19,29908.0,56.4657,56.5408,56.4375,56.4844,29908.0
2022-06-15 13:00:00,60.2,60.25,60.2,60.23,11788.0,56.4938,56.5408,56.4938,56.522,11788.0
2022-06-15 13:05:00,60.22,60.23,60.15,60.18,18083.0,56.5126,56.522,56.4469,56.4751,18083.0
2022-06-15 13:10:00,60.18,60.21,60.17,60.19,11419.0,56.4751,56.5032,56.4657,56.4844,11419.0
2022-06-15 13:15:00,60.19,60.21,60.14,60.19,13361.0,56.4844,56.5032,56.4375,56.4844,13361.0
2022-06-15 13:20:00,60.19,60.22,60.17,60.21,13695.0,56.4844,56.5126,56.4657,56.5032,13695.0
2022-06-15 13:25:00,60.2,60.31,60.2,60.3,15617.0,56.4938,56.5971,56.4938,56.5877,15617.0
2022-06-15 13:30:00,60.3,60.3,60.25,60.27,30931.0,56.5877,56.5877,56.5408,56.5595,30931.0
2022-06-15 13:35:00,60.26,60.28,60.22,60.23,28191.0,56.5501,56.5689,56.5126,56.522,28191.0
2022-06-15 13:40:00,60.23,60.23,60.19,60.23,21379.0,56.522,56.522,56.4844,56.522,21379.0
2022-06-15 13:45:00,60.22,60.23,60.17,60.18,20153.0,56.5126,56.522,56.4657,56.4751,20153.0
2022-06-15 13:50:00,60.17,60.25,60.12,60.23,34523.0,56.4657,56.5408,56.4188,56.522,34523.0
2022-06-15 13:55:00,60.23,60.27,60.15,60.24,48787.0,56.522,56.5595,56.4469,56.5314,48787.0
2022-06-15 14:00:00,60.23,60.49,59.93,59.98,78066.0,56.522,56.766,56.2405,56.2874,78066.0
2022-06-15 14:05:00,60.0,60.09,59.83,60.05,63599.0,56.3061,56.3906,56.1466,56.3531,63599.0
2022-06-15 14:10:00,60.02,60.03,59.84,59.96,30130.0,56.3249,56.3343,56.156,56.2686,30130.0
2022-06-15 14:15:00,59.99,60.14,59.91,60.02,36415.0,56.2968,56.4375,56.2217,56.3249,36415.0
2022-06-15 14:20:00,60.01,60.12,59.89,59.95,87295.0,56.3155,56.4188,56.2029,56.2592,87295.0
2022-06-15 14:25:00,59.96,59.99,59.86,59.87,46334.0,56.2686,56.2968,56.1748,56.1841,46334.0
2022-06-15 14:30:00,59.89,59.93,59.6,59.69,115831.0,56.2029,56.2405,55.9308,56.0152,115831.0
2022-06-15 14:35:00,59.68,60.3,59.67,60.14,105699.0,56.0058,56.5877,55.9965,56.4375,105699.0
2022-06-15 14:40:00,60.14,60.67,60.08,60.61,89121.0,56.4375,56.9349,56.3812,56.8786,89121.0
2022-06-15 14:45:00,60.66,60.71,60.37,60.4,119610.0,56.9255,56.9724,56.6534,56.6815,119610.0
2022-06-15 14:50:00,60.41,60.52,60.23,60.33,65363.0,56.6909,56.7941,56.522,56.6158,65363.0
2022-06-15 14:55:00,60.34,60.42,60.22,60.27,55130.0,56.6252,56.7003,56.5126,56.5595,55130.0
2022-06-15 15:00:00,60.29,60.46,60.23,60.31,90425.0,56.5783,56.7378,56.522,56.5971,90425.0
2022-06-15 15:05:00,60.34,60.47,60.26,60.47,47738.0,56.6252,56.7472,56.5501,56.7472,47738.0
2022-06-15 15:10:00,60.46,60.52,60.31,60.41,68017.0,56.7378,56.7941,56.5971,56.6909,68017.0
2022-06-15 15:15:00,60.41,60.47,60.33,60.46,51816.0,56.6909,56.7472,56.6158,56.7378,51816.0
2022-06-15 15:20:00,60.47,60.71,60.46,60.7,59308.0,56.7472,56.9724,56.7378,56.963,59308.0
2022-06-15 15:25:00,60.71,60.76,60.63,60.76,109525.0,56.9724,57.0194,56.8974,57.0194,109525.0
2022-06-15 15:30:00,60.76,60.88,60.71,60.87,75127.0,57.0194,57.132,56.9724,57.1226,75127.0
2022-06-15 15:35:00,60.87,60.88,60.59,60.63,119671.0,57.1226,57.132,56.8598,56.8974,119671.0
2022-06-15 15:40:00,60.63,60.66,60.52,60.53,102388.0,56.8974,56.9255,56.7941,56.8035,102388.0
2022-06-15 15:45:00,60.52,60.69,60.49,60.69,148194.0,56.7941,56.9537,56.766,56.9537,148194.0
2022-06-15 15:50:00,60.7,60.71,60.48,60.55,200285.0,56.963,56.9724,56.7566,56.8223,200285.0
2022-06-15 15:55:00,60.56,60.64,60.55,60.58,260216.0,56.8317,56.9067,56.8223,56.8504,260216.0
2022-06-16 09:30:00,60.86,60.97,60.75,60.76,189801.0,57.1132,57.2164,57.01,57.0194,189801.0
2022-06-16 09:35:00,60.76,60.77,60.29,60.36,233423.0,57.0194,57.0287,56.5783,56.644,233423.0
2022-06-16 09:40:00,60.36,60.39,60.17,60.23,114552.0,56.644,56.6721,56.4657,56.522,114552.0
2022-06-16 09:45:00,60.23,60.35,60.02,60.03,168131.0,56.522,56.6346,56.3249,56.3343,168131.0
2022-06-16 09:50:00,60.03,60.14,59.95,60.09,185849.0,56.3343,56.4375,56.2592,56.3906,185849.0
2022-06-16 09:55:00,60.09,60.2,60.07,60.16,98670.0,56.3906,56.4938,56.3718,56.4563,98670.0
2022-06-16 10:00:00,60.15,60.27,60.08,60.17,115104.0,56.4469,56.5595,56.3812,56.4657,115104.0
2022-06-16 10:05:00,60.16,60.26,60.09,60.25,130898.0,56.4563,56.5501,56.3906,56.5408,130898.0
2022-06-16 10:10:00,60.27,60.32,60.21,60.32,159165.0,56.5595,56.6064,56.5032,56.6064,159165.0
2022-06-16 10:15:00,60.32,60.39,60.18,60.21,76572.0,56.6064,56.6721,56.4751,56.5032,76572.0
2022-06-16 10:20:00,60.21,60.42,60.21,60.41,66585.0,56.5032,56.7003,56.5032,56.6909,66585.0
2022-06-16 10:25:00,60.39,60.47,60.31,60.44,76432.0,56.6721,56.7472,56.5971,56.7191,76432.0
2022-06-16 10:30:00,60.44,60.5,60.37,60.45,69622.0,56.7191,56.7754,56.6534,56.7284,69622.0
2022-06-16 10:35:00,60.45,60.45,60.34,60.41,47425.0,56.7284,56.7284,56.6252,56.6909,47425.0
2022-06-16 10:40:00,60.4,60.49,60.31,60.33,35086.0,56.6815,56.766,56.5971,56.6158,35086.0
2022-06-16 10:45:00,60.35,60.35,60.27,60.28,33649.0,56.6346,56.6346,56.5595,56.5689,33649.0
2022-06-16 10:50:00,60.27,60.4,60.24,60.4,56763.0,56.5595,56.6815,56.5314,56.6815,56763.0
2022-06-16 10:55:00,60.4,60.5,60.39,60.49,61031.0,56.6815,56.7754,56.6721,56.766,61031.0
2022-06-16 11:00:00,60.48,60.56,60.46,60.52,62135.0,56.7566,56.8317,56.7378,56.7941,62135.0
2022-06-16 11:05:00,60.51,60.6,60.49,60.6,33585.0,56.7847,56.8692,56.766,56.8692,33585.0
2022-06-16 11:10:00,60.59,60.77,60.56,60.77,95837.0,56.8598,57.0287,56.8317,57.0287,95837.0
2022-06-16 11:15:00,60.76,60.81,60.68,60.75,97375.0,57.0194,57.0663,56.9443,57.01,97375.0
2022-06-16 11:20:00,60.75,60.78,60.61,60.69,53504.0,57.01,57.0381,56.8786,56.9537,53504.0
2022-06-16 11:25:00,60.69,60.79,60.67,60.7,75057.0,56.9537,57.0475,56.9349,56.963,75057.0
2022-06-16 11:30:00,60.71,60.9,60.52,60.8,332322.0,56.9724,57.1507,56.7941,57.0569,332322.0
2022-06-16 11:35:00,60.79,60.86,60.69,60.71,139377.0,57.0475,57.1132,56.9537,56.9724,139377.0
2022-06-16 11:40:00,60.71,60.72,60.65,60.71,65300.0,56.9724,56.9818,56.9161,56.9724,65300.0
2022-06-16 11:45:00,60.7,60.79,60.65,60.78,46364.0,56.963,57.0475,56.9161,57.0381,46364.0
2022-06-16 11:50:00,60.79,60.8,60.7,60.75,69380.0,57.0475,57.0569,56.963,57.01,69380.0
2022-06-16 11:55:00,60.73,60.82,60.71,60.82,40083.0,56.9912,57.0757,56.9724,57.0757,40083.0
2022-06-16 12:00:00,60.81,60.83,60.68,60.71,42064.0,57.0663,57.085,56.9443,56.9724,42064.0
2022-06-16 12:05:00,60.7,60.73,60.67,60.72,34506.0,56.963,56.9912,56.9349,56.9818,34506.0
2022-06-16 12:10:00,60.72,60.78,60.7,60.73,29801.0,56.9818,57.0381,56.963,56.9912,29801.0
2022-06-16 12:15:00,60.73,60.82,60.72,60.76,36662.0,56.9912,57.0757,56.9818,57.0194,36662.0
2022-06-16 12:20:00,60.76,60.82,60.74,60.79,32326.0,57.0194,57.0757,57.0006,57.0475,32326.0
2022-06-16 12:25:00,60.79,60.94,60.78,60.93,47322.0,57.0475,57.1883,57.0381,57.1789,47322.0
2022-06-16 12:30:00,60.93,60.99,60.85,60.95,59100.0,57.1789,57.2352,57.1038,57.1977,59100.0
2022-06-16 12:35:00,60.95,60.95,60.89,60.93,41262.0,57.1977,57.1977,57.1414,57.1789,41262.0
2022-06-16 12:40:00,60.93,61.01,60.92,60.98,34110.0,57.1789,57.254,57.1695,57.2258,34110.0
2022-06-16 12:45:00,60.98,61.06,60.96,61.06,39042.0,57.2258,57.3009,57.207,57.3009,39042.0
2022-06-16 12:50:00,61.05,61.1,60.99,61.0,82866.0,57.2915,57.3384,57.2352,57.2446,82866.0
2022-06-16 12:55:00,61.0,61.01,60.94,60.98,50475.0,57.2446,57.254,57.1883,57.2258,50475.0
2022-06-16 13:00:00,61.0,61.05,60.94,60.97,38380.0,57.2446,57.2915,57.1883,57.2164,38380.0
2022-06-16 13:05:00,60.97,61.13,60.94,61.11,45719.0,57.2164,57.3666,57.1883,57.3478,45719.0
2022-06-16 13:10:00,61.11,61.11,61.04,61.08,36654.0,57.3478,57.3478,57.2821,57.3197,36654.0
2022-06-16 13:15:00,61.07,61.11,61.04,61.04,45500.0,57.3103,57.3478,57.2821,57.2821,45500.0
2022-06-16 13:20:00,61.05,61.08,60.99,61.0,33126.0,57.2915,57.3197,57.2352,57.2446,33126.0
2022-06-16 13:25:00,60.99,61.2,60.97,61.15,51171.0,57.2352,57.4323,57.2164,57.3853,51171.0
2022-06-16 13:30:00,61.15,61.25,61.07,61.23,43832.0,57.3853,57.4792,57.3103,57.4604,43832.0
2022-06-16 13:35:00,61.23,61.27,61.17,61.25,28706.0,57.4604,57.498,57.4041,57.4792,28706.0
2022-06-16 13:40:00,61.26,61.28,61.22,61.23,32214.0,57.4886,57.5073,57.451,57.4604,32214.0
2022-06-16 13:45:00,61.23,61.27,61.22,61.25,74705.0,57.4604,57.498,57.451,57.4792,74705.0
2022-06-16 13:50:00,61.26,61.31,61.25,61.3,42520.0,57.4886,57.5355,57.4792,57.5261,42520.0
2022-06-16 13:55:00,61.29,61.31,61.21,61.23,82270.0,57.5167,57.5355,57.4417,57.4604,82270.0
2022-06-16 14:00:00,61.23,61.27,61.15,61.19,238986.0,57.4604,57.498,57.3853,57.4229,238986.0
2022-06-16 14:05:00,61.19,61.22,61.08,61.11,44552.0,57.4229,57.451,57.3197,57.3478,44552.0
2022-06-16 14:10:00,61.12,61.17,61.08,61.14,76536.0,57.3572,57.4041,57.3197,57.376,76536.0
2022-06-16 14:15:00,61.14,61.14,60.95,61.0,42225.0,57.376,57.376,57.1977,57.2446,42225.0
2022-06-16 14:20:00,60.99,61.02,60.86,60.95,182981.0,57.2352,57.2633,57.1132,57.1977,182981.0
2022-06-16 14:25:00,60.95,61.06,60.95,60.97,155742.0,57.1977,57.3009,57.1977,57.2164,155742.0
2022-06-16 14:30:00,60.95,61.01,60.92,60.96,42592.0,57.1977,57.254,57.1695,57.207,42592.0
2022-06-16 14:35:00,60.96,60.97,60.89,60.91,43436.0,57.207,57.2164,57.1414,57.1601,43436.0
2022-06-16 14:40:00,60.91,60.97,60.78,60.8,101626.0,57.1601,57.2164,57.0381,57.0569,101626.0
2022-06-16 14:45:00,60.79,60.83,60.65,60.65,66734.0,57.0475,57.085,56.9161,56.9161,66734.0
2022-06-16 14:50:00,60.65,60.7,60.64,60.68,58473.0,56.9161,56.963,56.9067,56.9443,58473.0
2022-06-16 14:55:00,60.68,60.76,60.68,60.76,32460.0,56.9443,57.0194,56.9443,57.0194,32460.0
2022-06-16 15:00:00,60.74,60.85,60.74,60.79,55197.0,57.0006,57.1038,57.0006,57.0475,55197.0
2022-06-16 15:05:00,60.79,60.84,60.71,60.84,116749.0,57.0475,57.0944,56.9724,57.0944,116749.0
2022-06-16 15:10:00,60.83,60.91,60.81,60.83,124395.0,57.085,57.1601,57.0663,57.085,124395.0
2022-06-16 15:15:00,60.82,60.85,60.75,60.81,100706.0,57.0757,57.1038,57.01,57.0663,100706.0
2022-06-16 15:20:00,60.81,60.87,60.78,60.79,83577.0,57.0663,57.1226,57.0381,57.0475,83577.0
2022-06-16 15:25:00,60.79,60.9,60.76,60.81,106042.0,57.0475,57.1507,57.0194,57.0663,106042.0
2022-06-16 15:30:00,60.81,60.82,60.66,60.68,155239.0,57.0663,57.0757,56.9255,56.9443,155239.0
2022-06-16 15:35:00,60.68,60.83,60.67,60.8,80166.0,56.9443,57.085,56.9349,57.0569,80166.0
2022-06-16 15:40:00,60.81,60.88,60.7,60.72,102333.0,57.0663,57.132,56.963,56.9818,102333.0
2022-06-16 15:45:00,60.71,60.82,60.69,60.81,299251.0,56.9724,57.0757,56.9537,57.0663,299251.0
2022-06-16 15:50:00,60.8,60.85,60.67,60.73,278095.0,57.0569,57.1038,56.9349,56.9912,278095.0
2022-06-16 15:55:00,60.74,60.86,60.71,60.86,310414.0,57.0006,57.1132,56.9724,57.1132,310414.0
2022-06-17 09:30:00,61.21,61.4,61.17,61.31,515461.0,57.4417,57.62,57.4041,57.5355,515461.0
2022-06-17 09:35:00,61.31,61.45,61.3,61.4,74236.0,57.5355,57.6669,57.5261,57.62,74236.0
2022-06-17 09:40:00,61.42,61.6,61.38,61.51,77983.0,57.6387,57.8076,57.6012,57.7232,77983.0
2022-06-17 09:45:00,61.53,61.55,61.32,61.33,59435.0,57.742,57.7607,57.5449,57.5543,59435.0
2022-06-17 09:50:00,61.3,61.37,61.22,61.28,72641.0,57.5261,57.5918,57.451,57.5073,72641.0
2022-06-17 09:55:00,61.27,61.3,61.22,61.26,93465.0,57.498,57.5261,57.451,57.4886,93465.0
2022-06-17 10:00:00,61.27,61.27,61.09,61.16,64475.0,57.498,57.498,57.329,57.3947,64475.0
2022-06-17 10:05:00,61.16,61.18,61.06,61.15,64658.0,57.3947,57.4135,57.3009,57.3853,64658.0
2022-06-17 10:10:00,61.17,61.24,61.1,61.18,40042.0,57.4041,57.4698,57.3384,57.4135,40042.0
2022-06-17 10:15:00,61.17,61.17,61.01,61.09,46902.0,57.4041,57.4041,57.254,57.329,46902.0
2022-06-17 10:20:00,61.1,61.14,60.99,61.06,55474.0,57.3384,57.376,57.2352,57.3009,55474.0
2022-06-17 10:25:00,61.04,61.11,61.02,61.11,51740.0,57.2821,57.3478,57.2633,57.3478,51740.0
2022-06-17 10:30:00,61.1,61.17,61.01,61.01,45738.0,57.3384,57.4041,57.254,57.254,45738.0
2022-06-17 10:35:00,61.0,61.13,60.93,61.07,70836.0,57.2446,57.3666,57.1789,57.3103,70836.0
2022-06-17 10:40:00,61.08,61.14,61.03,61.12,32112.0,57.3197,57.376,57.2727,57.3572,32112.0
2022-06-17 10:45:00,61.14,61.17,61.01,61.05,67898.0,57.376,57.4041,57.254,57.2915,67898.0
2022-06-17 10:50:00,61.05,61.08,60.98,60.98,57351.0,57.2915,57.3197,57.2258,57.2258,57351.0
2022-06-17 10:55:00,60.99,61.04,60.93,60.96,93521.0,57.2352,57.2821,57.1789,57.207,93521.0
2022-06-17 11:00:00,60.95,61.03,60.86,60.98,77658.0,57.1977,57.2727,57.1132,57.2258,77658.0
2022-06-17 11:05:00,60.96,61.21,60.95,61.21,86012.0,57.207,57.4417,57.1977,57.4417,86012.0
2022-06-17 11:10:00,61.21,61.21,61.07,61.08,90796.0,57.4417,57.4417,57.3103,57.3197,90796.0
2022-06-17 11:15:00,61.07,61.18,61.04,61.16,128419.0,57.3103,57.4135,57.2821,57.3947,128419.0
2022-06-17 11:20:00,61.16,61.17,61.02,61.03,150914.0,57.3947,57.4041,57.2633,57.2727,150914.0
2022-06-17 11:25:00,61.03,61.03,60.8,60.81,82264.0,57.2727,57.2727,57.0569,57.0663,82264.0
2022-06-17 11:30:00,60.82,61.18,60.82,61.15,309227.0,57.0757,57.4135,57.0757,57.3853,309227.0
2022-06-17 11:35:00,61.14,61.19,61.04,61.12,112160.0,57.376,57.4229,57.2821,57.3572,112160.0
2022-06-17 11:40:00,61.13,61.19,60.99,61.0,50783.0,57.3666,57.4229,57.2352,57.2446,50783.0
2022-06-17 11:45:00,60.98,61.08,60.94,61.05,29111.0,57.2258,57.3197,57.1883,57.2915,29111.0
2022-06-17 11:50:00,61.05,61.05,60.9,61.0,35829.0,57.2915,57.2915,57.1507,57.2446,35829.0
2022-06-17 11:55:00,60.99,61.05,60.94,61.04,51899.0,57.2352,57.2915,57.1883,57.2821,51899.0
2022-06-17 12:00:00,61.04,61.04,60.87,60.92,42084.0,57.2821,57.2821,57.1226,57.1695,42084.0
2022-06-17 12:05:00,60.92,60.98,60.88,60.92,40348.0,57.1695,57.2258,57.132,57.1695,40348.0
2022-06-17 12:10:00,60.92,60.98,60.9,60.98,35151.0,57.1695,57.2258,57.1507,57.2258,35151.0
2022-06-17 12:15:00,60.98,61.01,60.87,60.9,32999.0,57.2258,57.254,57.1226,57.1507,32999.0
2022-06-17 12:20:00,60.9,60.99,60.87,60.95,71948.0,57.1507,57.2352,57.1226,57.1977,71948.0
2022-06-17 12:25:00,60.94,61.0,60.91,60.97,36093.0,57.1883,57.2446,57.1601,57.2164,36093.0
2022-06-17 12:30:00,60.98,61.08,60.91,61.04,53361.0,57.2258,57.3197,57.1601,57.2821,53361.0
2022-06-17 12:35:00,61.05,61.08,60.98,61.08,26801.0,57.2915,57.3197,57.2258,57.3197,26801.0
2022-06-17 12:40:00,61.08,61.14,61.02,61.09,49555.0,57.3197,57.376,57.2633,57.329,49555.0
2022-06-17 12:45:00,61.1,61.1,61.04,61.06,25264.0,57.3384,57.3384,57.2821,57.3009,25264.0
2022-06-17 12:50:00,61.07,61.08,60.98,61.0,32049.0,57.3103,57.3197,57.2258,57.2446,32049.0
2022-06-17 12:55:00,61.01,61.08,60.98,61.03,28133.0,57.254,57.3197,57.2258,57.2727,28133.0
2022-06-17 13:00:00,61.02,61.15,61.01,61.15,37956.0,57.2633,57.3853,57.254,57.3853,37956.0
2022-06-17 13:05:00,61.14,61.27,61.14,61.26,47149.0,57.376,57.498,57.376,57.4886,47149.0
2022-06-17 13:10:00,61.26,61.33,61.21,61.28,43571.0,57.4886,57.5543,57.4417,57.5073,43571.0
2022-06-17 13:15:00,61.28,61.29,61.22,61.27,40649.0,57.5073,57.5167,57.451,57.498,40649.0
2022-06-17 13:20:00,61.26,61.34,61.24,61.32,53553.0,57.4886,57.5636,57.4698,57.5449,53553.0
2022-06-17 13:25:00,61.33,61.36,61.28,61.34,50493.0,57.5543,57.5824,57.5073,57.5636,50493.0
2022-06-17 13:30:00,61.35,61.39,61.3,61.38,71359.0,57.573,57.6106,57.5261,57.6012,71359.0
2022-06-17 13:35:00,61.38,61.46,61.36,61.46,71393.0,57.6012,57.6763,57.5824,57.6763,71393.0
2022-06-17 13:40:00,61.45,61.58,61.44,61.5,58322.0,57.6669,57.7889,57.6575,57.7138,58322.0
2022-06-17 13:45:00,61.48,61.48,61.34,61.41,136711.0,57.695,57.695,57.5636,57.6293,136711.0
2022-06-17 13:50:00,61.41,61.43,61.34,61.37,40216.0,57.6293,57.6481,57.5636,57.5918,40216.0
2022-06-17 13:55:00,61.36,61.39,61.24,61.29,31485.0,57.5824,57.6106,57.4698,57.5167,31485.0
2022-06-17 14:00:00,61.3,61.35,61.28,61.31,25797.0,57.5261,57.573,57.5073,57.5355,25797.0
2022-06-17 14:05:00,61.31,61.34,61.25,61.33,32256.0,57.5355,57.5636,57.4792,57.5543,32256.0
2022-06-17 14:10:00,61.33,61.34,61.27,61.34,23835.0,57.5543,57.5636,57.498,57.5636,23835.0
2022-06-17 14:15:00,61.34,61.41,61.32,61.36,28041.0,57.5636,57.6293,57.5449,57.5824,28041.0
2022-06-17 14:20:00,61.4,61.41,61.36,61.39,37648.0,57.62,57.6293,57.5824,57.6106,37648.0
2022-06-17 14:25:00,61.4,61.4,61.3,61.3,24375.0,57.62,57.62,57.5261,57.5261,24375.0
2022-06-17 14:30:00,61.3,61.31,61.23,61.3,30778.0,57.5261,57.5355,57.4604,57.5261,30778.0
2022-06-17 14:35:00,61.32,61.43,61.32,61.43,25843.0,57.5449,57.6481,57.5449,57.6481,25843.0
2022-06-17 14:40:00,61.43,61.48,61.4,61.41,37828.0,57.6481,57.695,57.62,57.6293,37828.0
2022-06-17 14:45:00,61.4,61.42,61.35,61.36,41681.0,57.62,57.6387,57.573,57.5824,41681.0
2022-06-17 14:50:00,61.36,61.37,61.3,61.33,31222.0,57.5824,57.5918,57.5261,57.5543,31222.0
2022-06-17 14:55:00,61.32,61.39,61.3,61.32,35096.0,57.5449,57.6106,57.5261,57.5449,35096.0
2022-06-17 15:00:00,61.32,61.41,61.3,61.32,52827.0,57.5449,57.6293,57.5261,57.5449,52827.0
2022-06-17 15:05:00,61.33,61.35,61.27,61.28,36401.0,57.5543,57.573,57.498,57.5073,36401.0
2022-06-17 15:10:00,61.29,61.29,61.13,61.18,43660.0,57.5167,57.5167,57.3666,57.4135,43660.0
2022-06-17 15:15:00,61.15,61.25,61.12,61.22,44995.0,57.3853,57.4792,57.3572,57.451,44995.0
2022-06-17 15:20:00,61.22,61.34,61.22,61.3,69636.0,57.451,57.5636,57.451,57.5261,69636.0
2022-06-17 15:25:00,61.3,61.34,61.28,61.3,35604.0,57.5261,57.5636,57.5073,57.5261,35604.0
2022-06-17 15:30:00,61.31,61.34,61.2,61.26,58839.0,57.5355,57.5636,57.4323,57.4886,58839.0
2022-06-17 15:35:00,61.26,61.34,61.25,61.32,83837.0,57.4886,57.5636,57.4792,57.5449,83837.0
2022-06-17 15:40:00,61.32,61.35,61.25,61.28,94950.0,57.5449,57.573,57.4792,57.5073,94950.0
2022-06-17 15:45:00,61.28,61.29,61.18,61.21,155964.0,57.5073,57.5167,57.4135,57.4417,155964.0
2022-06-17 15:50:00,61.21,61.27,61.15,61.21,235745.0,57.4417,57.498,57.3853,57.4417,235745.0
2022-06-17 15:55:00,61.21,61.25,61.07,61.08,368316.0,57.4417,57.4792,57.3103,57.3197,368316.0
2022-06-21 09:30:00,62.41,62.54,62.12,62.19,205374.0,58.5678,58.6898,58.2956,58.3613,205374.0
2022-06-21 09:35:00,62.18,62.49,62.07,62.43,95593.0,58.3519,58.6428,58.2487,58.5865,95593.0
2022-06-21 09:40:00,62.44,62.49,62.34,62.48,78579.0,58.5959,58.6428,58.5021,58.6335,78579.0
2022-06-21 09:45:00,62.49,62.57,62.39,62.43,76971.0,58.6428,58.7179,58.549,58.5865,76971.0
2022-06-21 09:50:00,62.43,62.52,62.38,62.47,76187.0,58.5865,58.671,58.5396,58.6241,76187.0
2022-06-21 09:55:00,62.48,62.67,62.47,62.66,125319.0,58.6335,58.8118,58.6241,58.8024,125319.0
2022-06-21 10:00:00,62.65,62.65,62.43,62.5,102514.0,58.793,58.793,58.5865,58.6522,102514.0
2022-06-21 10:05:00,62.48,62.55,62.43,62.5,158264.0,58.6335,58.6992,58.5865,58.6522,158264.0
2022-06-21 10:10:00,62.49,62.61,62.49,62.55,59555.0,58.6428,58.7555,58.6428,58.6992,59555.0
2022-06-21 10:15:00,62.55,62.69,62.51,62.65,72758.0,58.6992,58.8305,58.6616,58.793,72758.0
2022-06-21 10:20:00,62.64,62.74,62.61,62.73,55415.0,58.7836,58.8775,58.7555,58.8681,55415.0
2022-06-21 10:25:00,62.73,62.77,62.68,62.74,53743.0,58.8681,58.9056,58.8212,58.8775,53743.0
2022-06-21 10:30:00,62.75,62.78,62.64,62.66,111501.0,58.8868,58.915,58.7836,58.8024,111501.0
2022-06-21 10:35:00,62.67,62.76,62.64,62.76,34522.0,58.8118,58.8962,58.7836,58.8962,34522.0
2022-06-21 10:40:00,62.75,62.77,62.65,62.67,89622.0,58.8868,58.9056,58.793,58.8118,89622.0
2022-06-21 10:45:00,62.67,62.7,62.65,62.7,34852.0,58.8118,58.8399,58.793,58.8399,34852.0
2022-06-21 10:50:00,62.7,62.81,62.69,62.8,25024.0,58.8399,58.9431,58.8305,58.9338,25024.0
2022-06-21 10:55:00,62.8,62.83,62.77,62.78,65353.0,58.9338,58.9619,58.9056,58.915,65353.0
2022-06-21 11:00:00,62.77,62.86,62.76,62.83,31840.0,58.9056,58.9901,58.8962,58.9619,31840.0
2022-06-21 11:05:00,62.82,62.9,62.8,62.88,32546.0,58.9525,59.0276,58.9338,59.0088,32546.0
2022-06-21 11:10:00,62.88,62.9,62.78,62.82,100902.0,59.0088,59.0276,58.915,58.9525,100902.0
2022-06-21 11:15:00,62.8,62.9,62.8,62.87,105264.0,58.9338,59.0276,58.9338,58.9995,105264.0
2022-06-21 11:20:00,62.86,62.93,62.79,62.8,64597.0,58.9901,59.0558,58.9244,58.9338,64597.0
2022-06-21 11:25:00,62.8,62.89,62.79,62.83,113584.0,58.9338,59.0182,58.9244,58.9619,113584.0
2022-06-21 11:30:00,62.82,62.84,62.74,62.83,67400.0,58.9525,58.9713,58.8775,58.9619,67400.0
2022-06-21 11:35:00,62.83,62.83,62.72,62.75,56441.0,58.9619,58.9619,58.8587,58.8868,56441.0
2022-06-21 11:40:00,62.75,62.83,62.71,62.73,30343.0,58.8868,58.9619,58.8493,58.8681,30343.0
2022-06-21 11:45:00,62.74,62.76,62.71,62.72,50422.0,58.8775,58.8962,58.8493,58.8587,50422.0
2022-06-21 11:50:00,62.73,62.74,62.65,62.68,35109.0,58.8681,58.8775,58.793,58.8212,35109.0
2022-06-21 11:55:00,62.68,62.68,62.55,62.55,62724.0,58.8212,58.8212,58.6992,58.6992,62724.0
2022-06-21 12:00:00,62.54,62.56,62.49,62.5,26765.0,58.6898,58.7085,58.6428,58.6522,26765.0
2022-06-21 12:05:00,62.48,62.52,62.48,62.48,21354.0,58.6335,58.671,58.6335,58.6335,21354.0
2022-06-21 12:10:00,62.48,62.54,62.46,62.52,40578.0,58.6335,58.6898,58.6147,58.671,40578.0
2022-06-21 12:15:00,62.53,62.57,62.52,62.57,27240.0,58.6804,58.7179,58.671,58.7179,27240.0
2022-06-21 12:20:00,62.57,62.63,62.57,62.62,25317.0,58.7179,58.7742,58.7179,58.7648,25317.0
2022-06-21 12:25:00,62.62,62.64,62.58,62.61,47554.0,58.7648,58.7836,58.7273,58.7555,47554.0
2022-06-21 12:30:00,62.61,62.64,62.58,62.64,47937.0,58.7555,58.7836,58.7273,58.7836,47937.0
2022-06-21 12:35:00,62.63,62.63,62.58,62.6,23733.0,58.7742,58.7742,58.7273,58.7461,23733.0
2022-06-21 12:40:00,62.6,62.64,62.58,62.64,17915.0,58.7461,58.7836,58.7273,58.7836,17915.0
2022-06-21 12:45:00,62.65,62.7,62.65,62.7,22195.0,58.793,58.8399,58.793,58.8399,22195.0
2022-06-21 12:50:00,62.71,62.72,62.68,62.7,14343.0,58.8493,58.8587,58.8212,58.8399,14343.0
2022-06-21 12:55:00,62.7,62.77,62.69,62.77,17995.0,58.8399,58.9056,58.8305,58.9056,17995.0
2022-06-21 13:00:00,62.77,62.79,62.71,62.74,39658.0,58.9056,58.9244,58.8493,58.8775,39658.0
2022-06-21 13:05:00,62.74,62.75,62.69,62.7,35981.0,58.8775,58.8868,58.8305,58.8399,35981.0
2022-06-21 13:10:00,62.7,62.74,62.67,62.73,24501.0,58.8399,58.8775,58.8118,58.8681,24501.0
2022-06-21 13:15:00,62.74,62.77,62.73,62.76,20674.0,58.8775,58.9056,58.8681,58.8962,20674.0
2022-06-21 13:20:00,62.77,62.79,62.72,62.76,24624.0,58.9056,58.9244,58.8587,58.8962,24624.0
2022-06-21 13:25:00,62.76,62.79,62.76,62.77,29452.0,58.8962,58.9244,58.8962,58.9056,29452.0
2022-06-21 13:30:00,62.77,62.79,62.71,62.71,20886.0,58.9056,58.9244,58.8493,58.8493,20886.0
2022-06-21 13:35:00,62.71,62.72,62.69,62.69,25651.0,58.8493,58.8587,58.8305,58.8305,25651.0
2022-06-21 13:40:00,62.68,62.74,62.66,62.73,21786.0,58.8212,58.8775,58.8024,58.8681,21786.0
2022-06-21 13:45:00,62.73,62.77,62.69,62.77,30330.0,58.8681,58.9056,58.8305,58.9056,30330.0
2022-06-21 13:50:00,62.77,62.8,62.72,62.79,30050.0,58.9056,58.9338,58.8587,58.9244,30050.0
2022-06-21 13:55:00,62.79,62.79,62.74,62.77,24024.0,58.9244,58.9244,58.8775,58.9056,24024.0
2022-06-21 14:00:00,62.77,62.79,62.74,62.78,31055.0,58.9056,58.9244,58.8775,58.915,31055.0
2022-06-21 14:05:00,62.77,62.8,62.73,62.8,60933.0,58.9056,58.9338,58.8681,58.9338,60933.0
2022-06-21 14:10:00,62.8,62.83,62.73,62.74,32980.0,58.9338,58.9619,58.8681,58.8775,32980.0
2022-06-21 14:15:00,62.74,62.82,62.73,62.76,38993.0,58.8775,58.9525,58.8681,58.8962,38993.0
2022-06-21 14:20:00,62.75,62.84,62.73,62.81,81286.0,58.8868,58.9713,58.8681,58.9431,81286.0
2022-06-21 14:25:00,62.8,62.85,62.8,62.81,58575.0,58.9338,58.9807,58.9338,58.9431,58575.0
2022-06-21 14:30:00,62.82,62.84,62.76,62.78,38995.0,58.9525,58.9713,58.8962,58.915,38995.0
2022-06-21 14:35:00,62.78,62.81,62.73,62.74,54833.0,58.915,58.9431,58.8681,58.8775,54833.0
2022-06-21 14:40:00,62.73,62.87,62.71,62.87,41331.0,58.8681,58.9995,58.8493,58.9995,41331.0
2022-06-21 14:45:00,62.86,62.87,62.8,62.82,45977.0,58.9901,58.9995,58.9338,58.9525,45977.0
2022-06-21 14:50:00,62.82,62.91,62.81,62.9,34083.0,58.9525,59.037,58.9431,59.0276,34083.0
2022-06-21 14:55:00,62.9,62.96,62.9,62.96,33867.0,59.0276,59.0839,59.0276,59.0839,33867.0
2022-06-21 15:00:00,62.96,63.03,62.95,63.0,51575.0,59.0839,59.1496,59.0745,59.1215,51575.0
2022-06-21 15:05:00,62.99,63.02,62.94,62.96,38141.0,59.1121,59.1402,59.0651,59.0839,38141.0
2022-06-21 15:10:00,62.96,62.99,62.86,62.88,70618.0,59.0839,59.1121,58.9901,59.0088,70618.0
2022-06-21 15:15:00,62.88,62.88,62.79,62.8,37300.0,59.0088,59.0088,58.9244,58.9338,37300.0
2022-06-21 15:20:00,62.8,62.84,62.76,62.8,61179.0,58.9338,58.9713,58.8962,58.9338,61179.0
2022-06-21 15:25:00,62.8,62.88,62.75,62.87,35772.0,58.9338,59.0088,58.8868,58.9995,35772.0
2022-06-21 15:30:00,62.88,62.91,62.85,62.86,48804.0,59.0088,59.037,58.9807,58.9901,48804.0
2022-06-21 15:35:00,62.85,62.86,62.75,62.77,71117.0,58.9807,58.9901,58.8868,58.9056,71117.0
2022-06-21 15:40:00,62.77,62.86,62.74,62.81,67742.0,58.9056,58.9901,58.8775,58.9431,67742.0
2022-06-21 15:45:00,62.81,62.86,62.8,62.82,84490.0,58.9431,58.9901,58.9338,58.9525,84490.0
2022-06-21 15:50:00,62.82,62.91,62.82,62.88,174468.0,58.9525,59.037,58.9525,59.0088,174468.0
2022-06-21 15:55:00,62.88,62.89,62.79,62.83,260685.0,59.0088,59.0182,58.9244,58.9619,260685.0
2022-06-22 09:30:00,62.93,63.12,62.91,63.01,116347.0,59.0558,59.2341,59.037,59.1308,116347.0
2022-06-22 09:35:00,63.02,63.26,62.96,63.23,43012.0,59.1402,59.3654,59.0839,59.3373,43012.0
2022-06-22 09:40:00,63.24,63.44,63.15,63.44,93664.0,59.3467,59.5344,59.2622,59.5344,93664.0
2022-06-22 09:45:00,63.45,63.55,63.32,63.53,102382.0,59.5437,59.6376,59.4218,59.6188,102382.0
2022-06-22 09:50:00,63.53,63.53,63.39,63.52,90451.0,59.6188,59.6188,59.4874,59.6094,90451.0
2022-06-22 09:55:00,63.52,63.59,63.45,63.47,43172.0,59.6094,59.6751,59.5437,59.5625,43172.0
2022-06-22 10:00:00,63.47,63.5,63.31,63.34,53571.0,59.5625,59.5907,59.4124,59.4405,53571.0
2022-06-22 10:05:00,63.32,63.41,63.26,63.41,32223.0,59.4218,59.5062,59.3654,59.5062,32223.0
2022-06-22 10:10:00,63.39,63.48,63.35,63.46,28111.0,59.4874,59.5719,59.4499,59.5531,28111.0
2022-06-22 10:15:00,63.46,63.63,63.45,63.63,57057.0,59.5531,59.7127,59.5437,59.7127,57057.0
2022-06-22 10:20:00,63.66,63.72,63.57,63.7,59841.0,59.7408,59.7971,59.6564,59.7784,59841.0
2022-06-22 10:25:00,63.7,63.81,63.69,63.79,54725.0,59.7784,59.8816,59.769,59.8628,54725.0
2022-06-22 10:30:00,63.8,63.93,63.78,63.91,56886.0,59.8722,59.9942,59.8534,59.9754,56886.0
2022-06-22 10:35:00,63.9,63.97,63.87,63.93,66111.0,59.966,60.0317,59.9379,59.9942,66111.0
2022-06-22 10:40:00,63.94,63.98,63.87,63.92,63434.0,60.0036,60.0411,59.9379,59.9848,63434.0
2022-06-22 10:45:00,63.92,63.95,63.68,63.72,83528.0,59.9848,60.013,59.7596,59.7971,83528.0
2022-06-22 10:50:00,63.71,63.86,63.7,63.83,62585.0,59.7877,59.9285,59.7784,59.9004,62585.0
2022-06-22 10:55:00,63.84,63.98,63.83,63.98,104430.0,59.9097,60.0411,59.9004,60.0411,104430.0
2022-06-22 11:00:00,63.99,64.0,63.87,63.98,45031.0,60.0505,60.0599,59.9379,60.0411,45031.0
2022-06-22 11:05:00,63.98,64.05,63.93,64.02,61112.0,60.0411,60.1068,59.9942,60.0787,61112.0
2022-06-22 11:10:00,64.02,64.02,63.91,63.95,50988.0,60.0787,60.0787,59.9754,60.013,50988.0
2022-06-22 11:15:00,63.95,64.07,63.94,64.03,99746.0,60.013,60.1256,60.0036,60.088,99746.0
2022-06-22 11:20:00,64.03,64.08,63.98,64.0,66582.0,60.088,60.135,60.0411,60.0599,66582.0
2022-06-22 11:25:00,63.99,64.08,63.96,64.05,66310.0,60.0505,60.135,60.0224,60.1068,66310.0
2022-06-22 11:30:00,64.05,64.15,64.01,64.01,88197.0,60.1068,60.2007,60.0693,60.0693,88197.0
2022-06-22 11:35:00,64.01,64.02,63.94,63.98,25053.0,60.0693,60.0787,60.0036,60.0411,25053.0
2022-06-22 11:40:00,63.99,63.99,63.83,63.83,56025.0,60.0505,60.0505,59.9004,59.9004,56025.0
2022-06-22 11:45:00,63.82,63.83,63.75,63.8,19883.0,59.891,59.9004,59.8253,59.8722,19883.0
2022-06-22 11:50:00,63.81,63.82,63.7,63.73,10712.0,59.8816,59.891,59.7784,59.8065,10712.0
2022-06-22 11:55:00,63.75,63.76,63.67,63.68,7984.0,59.8253,59.8347,59.7502,59.7596,7984.0
2022-06-22 12:00:00,63.67,63.81,63.66,63.7,56428.0,59.7502,59.8816,59.7408,59.7784,56428.0
2022-06-22 12:05:00,63.69,63.71,63.64,63.71,33646.0,59.769,59.7877,59.7221,59.7877,33646.0
2022-06-22 12:10:00,63.71,63.72,63.66,63.71,37585.0,59.7877,59.7971,59.7408,59.7877,37585.0
2022-06-22 12:15:00,63.71,63.81,63.68,63.81,70595.0,59.7877,59.8816,59.7596,59.8816,70595.0
2022-06-22 12:20:00,63.79,63.83,63.75,63.8,40847.0,59.8628,59.9004,59.8253,59.8722,40847.0
2022-06-22 12:25:00,63.81,63.86,63.78,63.85,20776.0,59.8816,59.9285,59.8534,59.9191,20776.0
2022-06-22 12:30:00,63.84,63.85,63.74,63.8,63999.0,59.9097,59.9191,59.8159,59.8722,63999.0
2022-06-22 12:35:00,63.82,63.84,63.76,63.77,12446.0,59.891,59.9097,59.8347,59.844,12446.0
2022-06-22 12:40:00,63.77,63.83,63.77,63.82,14093.0,59.844,59.9004,59.844,59.891,14093.0
2022-06-22 12:45:00,63.81,63.87,63.77,63.85,41523.0,59.8816,59.9379,59.844,59.9191,41523.0
2022-06-22 12:50:00,63.85,63.86,63.81,63.84,13269.0,59.9191,59.9285,59.8816,59.9097,13269.0
2022-06-22 12:55:00,63.83,63.84,63.77,63.81,57324.0,59.9004,59.9097,59.844,59.8816,57324.0
2022-06-22 13:00:00,63.81,63.82,63.65,63.71,24744.0,59.8816,59.891,59.7314,59.7877,24744.0
2022-06-22 13:05:00,63.71,63.75,63.71,63.72,23610.0,59.7877,59.8253,59.7877,59.7971,23610.0
2022-06-22 13:10:00,63.72,63.74,63.7,63.73,24016.0,59.7971,59.8159,59.7784,59.8065,24016.0
2022-06-22 13:15:00,63.73,63.77,63.71,63.77,14489.0,59.8065,59.844,59.7877,59.844,14489.0
2022-06-22 13:20:00,63.77,63.8,63.74,63.77,26328.0,59.844,59.8722,59.8159,59.844,26328.0
2022-06-22 13:25:00,63.78,63.8,63.73,63.79,18661.0,59.8534,59.8722,59.8065,59.8628,18661.0
2022-06-22 13:30:00,63.8,63.8,63.72,63.72,17721.0,59.8722,59.8722,59.7971,59.7971,17721.0
2022-06-22 13:35:00,63.71,63.77,63.69,63.76,10137.0,59.7877,59.844,59.769,59.8347,10137.0
2022-06-22 13:40:00,63.75,63.81,63.75,63.81,20108.0,59.8253,59.8816,59.8253,59.8816,20108.0
2022-06-22 13:45:00,63.81,63.86,63.8,63.86,29282.0,59.8816,59.9285,59.8722,59.9285,29282.0
2022-06-22 13:50:00,63.86,63.88,63.79,63.82,47073.0,59.9285,59.9473,59.8628,59.891,47073.0
2022-06-22 13:55:00,63.81,63.85,63.81,63.85,8472.0,59.8816,59.9191,59.8816,59.9191,8472.0
2022-06-22 14:00:00,63.86,63.94,63.82,63.91,25605.0,59.9285,60.0036,59.891,59.9754,25605.0
2022-06-22 14:05:00,63.92,64.04,63.91,64.02,24897.0,59.9848,60.0974,59.9754,60.0787,24897.0
2022-06-22 14:10:00,64.03,64.03,63.98,64.03,13977.0,60.088,60.088,60.0411,60.088,13977.0
2022-06-22 14:15:00,64.05,64.05,63.95,63.96,34080.0,60.1068,60.1068,60.013,60.0224,34080.0
2022-06-22 14:20:00,63.99,64.0,63.89,63.93,16179.0,60.0505,60.0599,59.9567,59.9942,16179.0
2022-06-22 14:25:00,63.91,63.91,63.86,63.87,13773.0,59.9754,59.9754,59.9285,59.9379,13773.0
2022-06-22 14:30:00,63.87,63.9,63.84,63.86,20907.0,59.9379,59.966,59.9097,59.9285,20907.0
2022-06-22 14:35:00,63.85,63.86,63.79,63.82,25483.0,59.9191,59.9285,59.8628,59.891,25483.0
2022-06-22 14:40:00,63.82,63.83,63.78,63.81,12142.0,59.891,59.9004,59.8534,59.8816,12142.0
2022-06-22 14:45:00,63.8,63.82,63.74,63.75,18235.0,59.8722,59.891,59.8159,59.8253,18235.0
2022-06-22 14:50:00,63.74,63.77,63.73,63.77,39590.0,59.8159,59.844,59.8065,59.844,39590.0
2022-06-22 14:55:00,63.77,63.83,63.77,63.79,26895.0,59.844,59.9004,59.844,59.8628,26895.0
2022-06-22 15:00:00,63.79,63.84,63.72,63.8,38953.0,59.8628,59.9097,59.7971,59.8722,38953.0
2022-06-22 15:05:00,63.81,63.84,63.78,63.79,17413.0,59.8816,59.9097,59.8534,59.8628,17413.0
2022-06-22 15:10:00,63.79,63.82,63.73,63.81,44041.0,59.8628,59.891,59.8065,59.8816,44041.0
2022-06-22 15:15:00,63.8,63.83,63.75,63.79,39999.0,59.8722,59.9004,59.8253,59.8628,39999.0
2022-06-22 15:20:00,63.79,63.85,63.77,63.78,32123.0,59.8628,59.9191,59.844,59.8534,32123.0
2022-06-22 15:25:00,63.78,63.78,63.64,63.69,53037.0,59.8534,59.8534,59.7221,59.769,53037.0
2022-06-22 15:30:00,63.68,63.74,63.63,63.64,63778.0,59.7596,59.8159,59.7127,59.7221,63778.0
2022-06-22 15:35:00,63.64,63.65,63.54,63.6,62142.0,59.7221,59.7314,59.6282,59.6845,62142.0
2022-06-22 15:40:00,63.59,63.6,63.56,63.58,66182.0,59.6751,59.6845,59.647,59.6657,66182.0
2022-06-22 15:45:00,63.58,63.58,63.49,63.52,94340.0,59.6657,59.6657,59.5813,59.6094,94340.0
2022-06-22 15:50:00,63.52,63.6,63.49,63.6,108234.0,59.6094,59.6845,59.5813,59.6845,108234.0
2022-06-22 15:55:00,63.59,63.61,63.54,63.56,312132.0,59.6751,59.6939,59.6282,59.647,312132.0
2022-06-23 09:30:00,63.68,63.76,63.51,63.56,169524.0,59.7596,59.8347,59.6001,59.647,169524.0
2022-06-23 09:35:00,63.54,63.84,63.54,63.74,71973.0,59.6282,59.9097,59.6282,59.8159,71973.0
2022-06-23 09:40:00,63.74,63.92,63.72,63.91,132347.0,59.8159,59.9848,59.7971,59.9754,132347.0
2022-06-23 09:45:00,63.91,64.06,63.84,64.06,164782.0,59.9754,60.1162,59.9097,60.1162,164782.0
2022-06-23 09:50:00,64.06,64.07,63.89,63.92,89615.0,60.1162,60.1256,59.9567,59.9848,89615.0
2022-06-23 09:55:00,63.91,64.17,63.91,64.14,45688.0,59.9754,60.2194,59.9754,60.1913,45688.0
2022-06-23 10:00:00,64.15,64.28,64.11,64.24,49379.0,60.2007,60.3226,60.1631,60.2851,49379.0
2022-06-23 10:05:00,64.23,64.25,64.13,64.13,87944.0,60.2757,60.2945,60.1819,60.1819,87944.0
2022-06-23 10:10:00,64.14,64.16,64.02,64.03,83056.0,60.1913,60.21,60.0787,60.088,83056.0
2022-06-23 10:15:00,64.03,64.12,64.01,64.09,59646.0,60.088,60.1725,60.0693,60.1443,59646.0
2022-06-23 10:20:00,64.08,64.25,64.08,64.21,61564.0,60.135,60.2945,60.135,60.257,61564.0
2022-06-23 10:25:00,64.17,64.2,64.07,64.12,46932.0,60.2194,60.2476,60.1256,60.1725,46932.0
2022-06-23 10:30:00,64.13,64.18,64.05,64.07,50957.0,60.1819,60.2288,60.1068,60.1256,50957.0
2022-06-23 10:35:00,64.04,64.15,64.03,64.12,33139.0,60.0974,60.2007,60.088,60.1725,33139.0
2022-06-23 10:40:00,64.14,64.23,64.1,64.22,60267.0,60.1913,60.2757,60.1537,60.2663,60267.0
2022-06-23 10:45:00,64.21,64.34,64.2,64.3,61656.0,60.257,60.379,60.2476,60.3414,61656.0
2022-06-23 10:50:00,64.29,64.38,64.28,64.36,33874.0,60.332,60.4165,60.3226,60.3977,33874.0
2022-06-23 10:55:00,64.35,64.39,64.32,64.38,32586.0,60.3883,60.4259,60.3602,60.4165,32586.0
2022-06-23 11:00:00,64.38,64.38,64.27,64.31,52383.0,60.4165,60.4165,60.3133,60.3508,52383.0
2022-06-23 11:05:00,64.3,64.38,64.25,64.38,54713.0,60.3414,60.4165,60.2945,60.4165,54713.0
2022-06-23 11:10:00,64.39,64.49,64.37,64.44,64459.0,60.4259,60.5197,60.4071,60.4728,64459.0
2022-06-23 11:15:00,64.43,64.5,64.42,64.44,32356.0,60.4634,60.5291,60.454,60.4728,32356.0
2022-06-23 11:20:00,64.45,64.46,64.27,64.28,61544.0,60.4822,60.4916,60.3133,60.3226,61544.0
2022-06-23 11:25:00,64.28,64.32,64.26,64.29,91677.0,60.3226,60.3602,60.3039,60.332,91677.0
2022-06-23 11:30:00,64.3,64.41,64.22,64.34,96803.0,60.3414,60.4446,60.2663,60.379,96803.0
2022-06-23 11:35:00,64.33,64.37,64.29,64.31,47237.0,60.3696,60.4071,60.332,60.3508,47237.0
2022-06-23 11:40:00,64.31,64.4,64.29,64.39,17632.0,60.3508,60.4353,60.332,60.4259,17632.0
2022-06-23 11:45:00,64.39,64.42,64.37,64.41,18266.0,60.4259,60.454,60.4071,60.4446,18266.0
2022-06-23 11:50:00,64.42,64.44,64.4,64.43,37167.0,60.454,60.4728,60.4353,60.4634,37167.0
2022-06-23 11:55:00,64.42,64.47,64.41,64.43,21716.0,60.454,60.501,60.4446,60.4634,21716.0
2022-06-23 12:00:00,64.44,64.48,64.31,64.31,40765.0,60.4728,60.5103,60.3508,60.3508,40765.0
2022-06-23 12:05:00,64.31,64.39,64.29,64.36,37374.0,60.3508,60.4259,60.332,60.3977,37374.0
2022-06-23 12:10:00,64.37,64.4,64.27,64.29,27803.0,60.4071,60.4353,60.3133,60.332,27803.0
2022-06-23 12:15:00,64.28,64.29,64.22,64.25,35465.0,60.3226,60.332,60.2663,60.2945,35465.0
2022-06-23 12:20:00,64.25,64.32,64.2,64.25,20259.0,60.2945,60.3602,60.2476,60.2945,20259.0
2022-06-23 12:25:00,64.24,64.29,64.21,64.23,23477.0,60.2851,60.332,60.257,60.2757,23477.0
2022-06-23 12:30:00,64.23,64.27,64.21,64.22,17427.0,60.2757,60.3133,60.257,60.2663,17427.0
2022-06-23 12:35:00,64.22,64.25,64.13,64.18,28181.0,60.2663,60.2945,60.1819,60.2288,28181.0
2022-06-23 12:40:00,64.17,64.23,64.12,64.15,10026.0,60.2194,60.2757,60.1725,60.2007,10026.0
2022-06-23 12:45:00,64.14,64.18,64.08,64.15,18760.0,60.1913,60.2288,60.135,60.2007,18760.0
2022-06-23 12:50:00,64.14,64.17,64.08,64.15,14490.0,60.1913,60.2194,60.135,60.2007,14490.0
2022-06-23 12:55:00,64.14,64.23,64.12,64.12,16101.0,60.1913,60.2757,60.1725,60.1725,16101.0
2022-06-23 13:00:00,64.11,64.11,64.0,64.04,32651.0,60.1631,60.1631,60.0599,60.0974,32651.0
2022-06-23 13:05:00,64.06,64.18,64.04,64.13,25085.0,60.1162,60.2288,60.0974,60.1819,25085.0
2022-06-23 13:10:00,64.13,64.18,64.11,64.14,24041.0,60.1819,60.2288,60.1631,60.1913,24041.0
2022-06-23 13:15:00,64.15,64.22,64.14,64.18,15622.0,60.2007,60.2663,60.1913,60.2288,15622.0
2022-06-23 13:20:00,64.17,64.2,64.11,64.13,47592.0,60.2194,60.2476,60.1631,60.1819,47592.0
2022-06-23 13:25:00,64.14,64.15,64.05,64.08,50016.0,60.1913,60.2007,60.1068,60.135,50016.0
2022-06-23 13:30:00,64.09,64.17,64.08,64.17,20692.0,60.1443,60.2194,60.135,60.2194,20692.0
2022-06-23 13:35:00,64.17,64.17,64.1,64.14,50244.0,60.2194,60.2194,60.1537,60.1913,50244.0
2022-06-23 13:40:00,64.14,64.17,64.09,64.14,42046.0,60.1913,60.2194,60.1443,60.1913,42046.0
2022-06-23 13:45:00,64.14,64.23,64.12,64.22,16456.0,60.1913,60.2757,60.1725,60.2663,16456.0
2022-06-23 13:50:00,64.2,64.29,64.2,64.27,11508.0,60.2476,60.332,60.2476,60.3133,11508.0
2022-06-23 13:55:00,64.27,64.28,64.23,64.24,13453.0,60.3133,60.3226,60.2757,60.2851,13453.0
2022-06-23 14:00:00,64.25,64.29,64.22,64.25,24894.0,60.2945,60.332,60.2663,60.2945,24894.0
2022-06-23 14:05:00,64.25,64.28,64.23,64.23,20447.0,60.2945,60.3226,60.2757,60.2757,20447.0
2022-06-23 14:10:00,64.24,64.26,64.21,64.26,8011.0,60.2851,60.3039,60.257,60.3039,8011.0
2022-06-23 14:15:00,64.26,64.3,64.24,64.26,11020.0,60.3039,60.3414,60.2851,60.3039,11020.0
2022-06-23 14:20:00,64.26,64.28,64.23,64.28,9807.0,60.3039,60.3226,60.2757,60.3226,9807.0
2022-06-23 14:25:00,64.28,64.31,64.23,64.28,13748.0,60.3226,60.3508,60.2757,60.3226,13748.0
2022-06-23 14:30:00,64.28,64.37,64.28,64.36,16156.0,60.3226,60.4071,60.3226,60.3977,16156.0
2022-06-23 14:35:00,64.36,64.38,64.32,64.38,20497.0,60.3977,60.4165,60.3602,60.4165,20497.0
2022-06-23 14:40:00,64.37,64.39,64.34,64.39,24740.0,60.4071,60.4259,60.379,60.4259,24740.0
2022-06-23 14:45:00,64.39,64.39,64.35,64.36,30453.0,60.4259,60.4259,60.3883,60.3977,30453.0
2022-06-23 14:50:00,64.36,64.37,64.32,64.33,21445.0,60.3977,60.4071,60.3602,60.3696,21445.0
2022-06-23 14:55:00,64.32,64.32,64.26,64.3,21906.0,60.3602,60.3602,60.3039,60.3414,21906.0
2022-06-23 15:00:00,64.31,64.37,64.26,64.36,17788.0,60.3508,60.4071,60.3039,60.3977,17788.0
2022-06-23 15:05:00,64.36,64.36,64.31,64.34,21562.0,60.3977,60.3977,60.3508,60.379,21562.0
2022-06-23 15:10:00,64.34,64.35,64.29,64.32,18839.0,60.379,60.3883,60.332,60.3602,18839.0
2022-06-23 15:15:00,64.32,64.34,64.28,64.34,26049.0,60.3602,60.379,60.3226,60.379,26049.0
2022-06-23 15:20:00,64.34,64.37,64.34,64.34,36854.0,60.379,60.4071,60.379,60.379,36854.0
2022-06-23 15:25:00,64.34,64.4,64.32,64.37,26658.0,60.379,60.4353,60.3602,60.4071,26658.0
2022-06-23 15:30:00,64.37,64.48,64.36,64.48,27978.0,60.4071,60.5103,60.3977,60.5103,27978.0
2022-06-23 15:35:00,64.48,64.48,64.39,64.42,44887.0,60.5103,60.5103,60.4259,60.454,44887.0
2022-06-23 15:40:00,64.42,64.49,64.4,64.45,62076.0,60.454,60.5197,60.4353,60.4822,62076.0
2022-06-23 15:45:00,64.45,64.5,64.44,64.48,62010.0,60.4822,60.5291,60.4728,60.5103,62010.0
2022-06-23 15:50:00,64.48,64.53,64.42,64.47,114760.0,60.5103,60.5573,60.454,60.501,114760.0
2022-06-23 15:55:00,64.47,64.51,64.43,64.45,198602.0,60.501,60.5385,60.4634,60.4822,198602.0
2022-06-24 09:30:00,66.46,66.5,66.25,66.26,262958.0,62.3684,62.406,62.1714,62.1808,262958.0
2022-06-24 09:35:00,66.27,66.36,65.92,65.95,152959.0,62.1901,62.2746,61.8617,61.8898,152959.0
2022-06-24 09:40:00,65.95,65.96,65.75,65.95,131368.0,61.8898,61.8992,61.7022,61.8898,131368.0
2022-06-24 09:45:00,65.97,66.06,65.96,66.06,84340.0,61.9086,61.9931,61.8992,61.9931,84340.0
2022-06-24 09:50:00,66.06,66.14,66.03,66.13,127828.0,61.9931,62.0681,61.9649,62.0588,127828.0
2022-06-24 09:55:00,66.11,66.11,66.02,66.04,55525.0,62.04,62.04,61.9555,61.9743,55525.0
2022-06-24 10:00:00,66.05,66.36,66.04,66.22,231536.0,61.9837,62.2746,61.9743,62.1432,231536.0
2022-06-24 10:05:00,66.22,66.4,66.22,66.38,65278.0,62.1432,62.3121,62.1432,62.2934,65278.0
2022-06-24 10:10:00,66.38,66.45,66.3,66.37,124078.0,62.2934,62.3591,62.2183,62.284,124078.0
2022-06-24 10:15:00,66.41,66.49,66.36,66.44,96882.0,62.3215,62.3966,62.2746,62.3497,96882.0
2022-06-24 10:20:00,66.44,66.54,66.43,66.51,63154.0,62.3497,62.4435,62.3403,62.4154,63154.0
2022-06-24 10:25:00,66.52,66.55,66.45,66.53,41762.0,62.4247,62.4529,62.3591,62.4341,41762.0
2022-06-24 10:30:00,66.53,66.55,66.42,66.52,48081.0,62.4341,62.4529,62.3309,62.4247,48081.0
2022-06-24 10:35:00,66.53,66.53,66.4,66.42,78011.0,62.4341,62.4341,62.3121,62.3309,78011.0
2022-06-24 10:40:00,66.42,66.54,66.39,66.42,65092.0,62.3309,62.4435,62.3027,62.3309,65092.0
2022-06-24 10:45:00,66.43,66.49,66.38,66.47,39616.0,62.3403,62.3966,62.2934,62.3778,39616.0
2022-06-24 10:50:00,66.48,66.52,66.4,66.43,56484.0,62.3872,62.4247,62.3121,62.3403,56484.0
2022-06-24 10:55:00,66.42,66.52,66.42,66.45,31133.0,62.3309,62.4247,62.3309,62.3591,31133.0
2022-06-24 11:00:00,66.45,66.62,66.43,66.61,32183.0,62.3591,62.5186,62.3403,62.5092,32183.0
2022-06-24 11:05:00,66.61,66.75,66.61,66.7,49835.0,62.5092,62.6406,62.5092,62.5937,49835.0
2022-06-24 11:10:00,66.7,66.72,66.65,66.71,39463.0,62.5937,62.6124,62.5467,62.603,39463.0
2022-06-24 11:15:00,66.71,66.71,66.63,66.69,35425.0,62.603,62.603,62.528,62.5843,35425.0
2022-06-24 11:20:00,66.68,66.75,66.64,66.68,38105.0,62.5749,62.6406,62.5374,62.5749,38105.0
2022-06-24 11:25:00,66.69,66.88,66.69,66.84,112435.0,62.5843,62.7626,62.5843,62.725,112435.0
2022-06-24 11:30:00,66.83,66.88,66.78,66.78,125863.0,62.7157,62.7626,62.6687,62.6687,125863.0
2022-06-24 11:35:00,66.76,66.77,66.59,66.61,90272.0,62.65,62.6594,62.4904,62.5092,90272.0
2022-06-24 11:40:00,66.6,66.68,66.58,66.67,32936.0,62.4998,62.5749,62.4811,62.5655,32936.0
2022-06-24 11:45:00,66.68,66.69,66.62,66.65,29752.0,62.5749,62.5843,62.5186,62.5467,29752.0
2022-06-24 11:50:00,66.65,66.72,66.62,66.69,24247.0,62.5467,62.6124,62.5186,62.5843,24247.0
2022-06-24 11:55:00,66.7,66.71,66.65,66.67,35831.0,62.5937,62.603,62.5467,62.5655,35831.0
2022-06-24 12:00:00,66.67,66.69,66.58,66.59,34293.0,62.5655,62.5843,62.4811,62.4904,34293.0
2022-06-24 12:05:00,66.58,66.58,66.53,66.55,21929.0,62.4811,62.4811,62.4341,62.4529,21929.0
2022-06-24 12:10:00,66.54,66.63,66.53,66.62,17890.0,62.4435,62.528,62.4341,62.5186,17890.0
2022-06-24 12:15:00,66.62,66.68,66.6,66.67,17399.0,62.5186,62.5749,62.4998,62.5655,17399.0
2022-06-24 12:20:00,66.66,66.67,66.59,66.63,21054.0,62.5561,62.5655,62.4904,62.528,21054.0
2022-06-24 12:25:00,66.63,66.63,66.55,66.56,25613.0,62.528,62.528,62.4529,62.4623,25613.0
2022-06-24 12:30:00,66.55,66.57,66.46,66.46,66584.0,62.4529,62.4717,62.3684,62.3684,66584.0
2022-06-24 12:35:00,66.45,66.53,66.45,66.53,20328.0,62.3591,62.4341,62.3591,62.4341,20328.0
2022-06-24 12:40:00,66.53,66.55,66.5,66.54,25024.0,62.4341,62.4529,62.406,62.4435,25024.0
2022-06-24 12:45:00,66.54,66.55,66.49,66.52,18724.0,62.4435,62.4529,62.3966,62.4247,18724.0
2022-06-24 12:50:00,66.53,66.54,66.49,66.53,38132.0,62.4341,62.4435,62.3966,62.4341,38132.0
2022-06-24 12:55:00,66.53,66.57,66.52,66.55,25676.0,62.4341,62.4717,62.4247,62.4529,25676.0
2022-06-24 13:00:00,66.56,66.66,66.55,66.63,21402.0,62.4623,62.5561,62.4529,62.528,21402.0
2022-06-24 13:05:00,66.63,66.64,66.61,66.64,12384.0,62.528,62.5374,62.5092,62.5374,12384.0
2022-06-24 13:10:00,66.64,66.7,66.64,66.67,12311.0,62.5374,62.5937,62.5374,62.5655,12311.0
2022-06-24 13:15:00,66.68,66.68,66.62,66.67,20442.0,62.5749,62.5749,62.5186,62.5655,20442.0
2022-06-24 13:20:00,66.66,66.78,66.64,66.76,18350.0,62.5561,62.6687,62.5374,62.65,18350.0
2022-06-24 13:25:00,66.76,66.78,66.72,66.78,16586.0,62.65,62.6687,62.6124,62.6687,16586.0
2022-06-24 13:30:00,66.77,66.81,66.73,66.8,32428.0,62.6594,62.6969,62.6218,62.6875,32428.0
2022-06-24 13:35:00,66.8,66.82,66.77,66.8,42117.0,62.6875,62.7063,62.6594,62.6875,42117.0
2022-06-24 13:40:00,66.8,66.88,66.77,66.85,30815.0,62.6875,62.7626,62.6594,62.7344,30815.0
2022-06-24 13:45:00,66.84,66.87,66.78,66.8,41101.0,62.725,62.7532,62.6687,62.6875,41101.0
2022-06-24 13:50:00,66.8,66.81,66.7,66.7,31243.0,62.6875,62.6969,62.5937,62.5937,31243.0
2022-06-24 13:55:00,66.68,66.7,66.61,66.65,26007.0,62.5749,62.5937,62.5092,62.5467,26007.0
2022-06-24 14:00:00,66.65,66.74,66.64,66.69,13849.0,62.5467,62.6312,62.5374,62.5843,13849.0
2022-06-24 14:05:00,66.69,66.69,66.58,66.63,31657.0,62.5843,62.5843,62.4811,62.528,31657.0
2022-06-24 14:10:00,66.63,66.65,66.59,66.59,25220.0,62.528,62.5467,62.4904,62.4904,25220.0
2022-06-24 14:15:00,66.59,66.69,66.58,66.69,27635.0,62.4904,62.5843,62.4811,62.5843,27635.0
2022-06-24 14:20:00,66.7,66.7,66.65,66.66,12047.0,62.5937,62.5937,62.5467,62.5561,12047.0
2022-06-24 14:25:00,66.66,66.7,66.63,66.68,19518.0,62.5561,62.5937,62.528,62.5749,19518.0
2022-06-24 14:30:00,66.69,66.75,66.68,66.73,19708.0,62.5843,62.6406,62.5749,62.6218,19708.0
2022-06-24 14:35:00,66.72,66.74,66.65,66.68,23392.0,62.6124,62.6312,62.5467,62.5749,23392.0
2022-06-24 14:40:00,66.67,66.76,66.67,66.73,19550.0,62.5655,62.65,62.5655,62.6218,19550.0
2022-06-24 14:45:00,66.73,66.81,66.72,66.78,27824.0,62.6218,62.6969,62.6124,62.6687,27824.0
2022-06-24 14:50:00,66.78,66.87,66.78,66.85,25948.0,62.6687,62.7532,62.6687,62.7344,25948.0
2022-06-24 14:55:00,66.85,66.9,66.84,66.88,27940.0,62.7344,62.7814,62.725,62.7626,27940.0
2022-06-24 15:00:00,66.88,66.9,66.85,66.89,13446.0,62.7626,62.7814,62.7344,62.772,13446.0
2022-06-24 15:05:00,66.9,66.9,66.83,66.83,28827.0,62.7814,62.7814,62.7157,62.7157,28827.0
2022-06-24 15:10:00,66.83,66.83,66.79,66.83,28909.0,62.7157,62.7157,62.6781,62.7157,28909.0
2022-06-24 15:15:00,66.83,66.85,66.8,66.85,17646.0,62.7157,62.7344,62.6875,62.7344,17646.0
2022-06-24 15:20:00,66.84,66.87,66.82,66.87,29883.0,62.725,62.7532,62.7063,62.7532,29883.0
2022-06-24 15:25:00,66.88,66.88,66.81,66.81,51123.0,62.7626,62.7626,62.6969,62.6969,51123.0
2022-06-24 15:30:00,66.82,66.83,66.79,66.79,42884.0,62.7063,62.7157,62.6781,62.6781,42884.0
2022-06-24 15:35:00,66.79,66.83,66.78,66.83,72337.0,62.6781,62.7157,62.6687,62.7157,72337.0
2022-06-24 15:40:00,66.83,66.84,66.79,66.84,57424.0,62.7157,62.725,62.6781,62.725,57424.0
2022-06-24 15:45:00,66.84,66.84,66.8,66.81,92065.0,62.725,62.725,62.6875,62.6969,92065.0
2022-06-24 15:50:00,66.81,66.89,66.75,66.86,292468.0,62.6969,62.772,62.6406,62.7438,292468.0
2022-06-24 15:55:00,66.86,66.93,66.83,66.91,339284.0,62.7438,62.8095,62.7157,62.7907,339284.0
2022-06-27 09:30:00,66.26,66.38,65.86,66.06,194841.0,62.1808,62.2934,61.8054,61.9931,194841.0
2022-06-27 09:35:00,66.05,66.27,66.03,66.24,59433.0,61.9837,62.1901,61.9649,62.162,59433.0
2022-06-27 09:40:00,66.25,66.45,66.24,66.31,103572.0,62.1714,62.3591,62.162,62.2277,103572.0
2022-06-27 09:45:00,66.31,66.37,66.24,66.25,65040.0,62.2277,62.284,62.162,62.1714,65040.0
2022-06-27 09:50:00,66.23,66.28,66.18,66.24,47260.0,62.1526,62.1995,62.1057,62.162,47260.0
2022-06-27 09:55:00,66.23,66.26,66.12,66.17,40693.0,62.1526,62.1808,62.0494,62.0963,40693.0
2022-06-27 10:00:00,66.19,66.36,66.16,66.32,49385.0,62.1151,62.2746,62.0869,62.2371,49385.0
2022-06-27 10:05:00,66.33,66.39,66.29,66.39,43356.0,62.2464,62.3027,62.2089,62.3027,43356.0
2022-06-27 10:10:00,66.4,66.48,66.32,66.45,40059.0,62.3121,62.3872,62.2371,62.3591,40059.0
2022-06-27 10:15:00,66.45,66.54,66.41,66.54,41466.0,62.3591,62.4435,62.3215,62.4435,41466.0
2022-06-27 10:20:00,66.52,66.58,66.39,66.43,42924.0,62.4247,62.4811,62.3027,62.3403,42924.0
2022-06-27 10:25:00,66.41,66.44,66.37,66.38,39276.0,62.3215,62.3497,62.284,62.2934,39276.0
2022-06-27 10:30:00,66.38,66.54,66.37,66.46,41281.0,62.2934,62.4435,62.284,62.3684,41281.0
2022-06-27 10:35:00,66.45,66.51,66.42,66.48,35596.0,62.3591,62.4154,62.3309,62.3872,35596.0
2022-06-27 10:40:00,66.48,66.51,66.4,66.48,52915.0,62.3872,62.4154,62.3121,62.3872,52915.0
2022-06-27 10:45:00,66.48,66.52,66.42,66.5,69900.0,62.3872,62.4247,62.3309,62.406,69900.0
2022-06-27 10:50:00,66.5,66.64,66.48,66.64,56345.0,62.406,62.5374,62.3872,62.5374,56345.0
2022-06-27 10:55:00,66.64,66.67,66.6,66.64,35073.0,62.5374,62.5655,62.4998,62.5374,35073.0
2022-06-27 11:00:00,66.64,66.67,66.56,66.59,62095.0,62.5374,62.5655,62.4623,62.4904,62095.0
2022-06-27 11:05:00,66.59,66.61,66.53,66.53,33979.0,62.4904,62.5092,62.4341,62.4341,33979.0
2022-06-27 11:10:00,66.53,66.59,66.52,66.57,41090.0,62.4341,62.4904,62.4247,62.4717,41090.0
2022-06-27 11:15:00,66.56,66.66,66.56,66.62,33503.0,62.4623,62.5561,62.4623,62.5186,33503.0
2022-06-27 11:20:00,66.61,66.74,66.58,66.74,59281.0,62.5092,62.6312,62.4811,62.6312,59281.0
2022-06-27 11:25:00,66.75,66.8,66.73,66.78,77246.0,62.6406,62.6875,62.6218,62.6687,77246.0
2022-06-27 11:30:00,66.78,67.07,66.74,66.98,311248.0,62.6687,62.9409,62.6312,62.8564,311248.0
2022-06-27 11:35:00,66.97,66.98,66.8,66.8,94154.0,62.847,62.8564,62.6875,62.6875,94154.0
2022-06-27 11:40:00,66.8,66.9,66.8,66.86,36912.0,62.6875,62.7814,62.6875,62.7438,36912.0
2022-06-27 11:45:00,66.86,66.87,66.8,66.82,19964.0,62.7438,62.7532,62.6875,62.7063,19964.0
2022-06-27 11:50:00,66.82,66.92,66.81,66.91,20421.0,62.7063,62.8001,62.6969,62.7907,20421.0
2022-06-27 11:55:00,66.91,67.0,66.91,66.98,24296.0,62.7907,62.8752,62.7907,62.8564,24296.0
2022-06-27 12:00:00,66.97,66.97,66.88,66.9,27735.0,62.847,62.847,62.7626,62.7814,27735.0
2022-06-27 12:05:00,66.9,66.95,66.88,66.92,18344.0,62.7814,62.8283,62.7626,62.8001,18344.0
2022-06-27 12:10:00,66.92,66.92,66.79,66.81,25805.0,62.8001,62.8001,62.6781,62.6969,25805.0
2022-06-27 12:15:00,66.81,66.83,66.75,66.83,20736.0,62.6969,62.7157,62.6406,62.7157,20736.0
2022-06-27 12:20:00,66.83,66.85,66.78,66.79,11657.0,62.7157,62.7344,62.6687,62.6781,11657.0
2022-06-27 12:25:00,66.78,66.78,66.63,66.69,19262.0,62.6687,62.6687,62.528,62.5843,19262.0
2022-06-27 12:30:00,66.68,66.68,66.64,66.65,12589.0,62.5749,62.5749,62.5374,62.5467,12589.0
2022-06-27 12:35:00,66.65,66.69,66.63,66.68,18615.0,62.5467,62.5843,62.528,62.5749,18615.0
2022-06-27 12:40:00,66.68,66.71,66.66,66.69,9790.0,62.5749,62.603,62.5561,62.5843,9790.0
2022-06-27 12:45:00,66.68,66.72,66.66,66.7,15988.0,62.5749,62.6124,62.5561,62.5937,15988.0
2022-06-27 12:50:00,66.7,66.79,66.69,66.78,14123.0,62.5937,62.6781,62.5843,62.6687,14123.0
2022-06-27 12:55:00,66.78,66.79,66.74,66.76,16327.0,62.6687,62.6781,62.6312,62.65,16327.0
2022-06-27 13:00:00,66.77,66.78,66.7,66.73,22821.0,62.6594,62.6687,62.5937,62.6218,22821.0
2022-06-27 13:05:00,66.73,66.74,66.65,66.69,17443.0,62.6218,62.6312,62.5467,62.5843,17443.0
2022-06-27 13:10:00,66.69,66.79,66.68,66.79,15005.0,62.5843,62.6781,62.5749,62.6781,15005.0
2022-06-27 13:15:00,66.79,66.81,66.71,66.72,13703.0,62.6781,62.6969,62.603,62.6124,13703.0
2022-06-27 13:20:00,66.72,66.76,66.69,66.73,18500.0,62.6124,62.65,62.5843,62.6218,18500.0
2022-06-27 13:25:00,66.72,66.78,66.71,66.78,10038.0,62.6124,62.6687,62.603,62.6687,10038.0
2022-06-27 13:30:00,66.77,66.84,66.77,66.83,26729.0,62.6594,62.725,62.6594,62.7157,26729.0
2022-06-27 13:35:00,66.83,66.83,66.76,66.8,15187.0,62.7157,62.7157,62.65,62.6875,15187.0
2022-06-27 13:40:00,66.8,66.8,66.71,66.76,24888.0,62.6875,62.6875,62.603,62.65,24888.0
2022-06-27 13:45:00,66.75,66.76,66.7,66.73,21022.0,62.6406,62.65,62.5937,62.6218,21022.0
2022-06-27 13:50:00,66.73,66.75,66.71,66.73,14556.0,62.6218,62.6406,62.603,62.6218,14556.0
2022-06-27 13:55:00,66.73,66.76,66.72,66.74,23349.0,62.6218,62.65,62.6124,62.6312,23349.0
2022-06-27 14:00:00,66.74,66.75,66.68,66.75,22062.0,62.6312,62.6406,62.5749,62.6406,22062.0
2022-06-27 14:05:00,66.74,66.74,66.67,66.68,32329.0,62.6312,62.6312,62.5655,62.5749,32329.0
2022-06-27 14:10:00,66.68,66.76,66.68,66.74,24404.0,62.5749,62.65,62.5749,62.6312,24404.0
2022-06-27 14:15:00,66.73,66.79,66.71,66.78,20453.0,62.6218,62.6781,62.603,62.6687,20453.0
2022-06-27 14:20:00,66.78,66.79,66.73,66.73,21736.0,62.6687,62.6781,62.6218,62.6218,21736.0
2022-06-27 14:25:00,66.73,66.74,66.67,66.67,33548.0,62.6218,62.6312,62.5655,62.5655,33548.0
2022-06-27 14:30:00,66.67,66.68,66.62,66.67,38512.0,62.5655,62.5749,62.5186,62.5655,38512.0
2022-06-27 14:35:00,66.66,66.67,66.64,66.67,20899.0,62.5561,62.5655,62.5374,62.5655,20899.0
2022-06-27 14:40:00,66.66,66.66,66.59,66.61,23542.0,62.5561,62.5561,62.4904,62.5092,23542.0
2022-06-27 14:45:00,66.61,66.66,66.58,66.65,32262.0,62.5092,62.5561,62.4811,62.5467,32262.0
2022-06-27 14:50:00,66.64,66.65,66.61,66.62,14893.0,62.5374,62.5467,62.5092,62.5186,14893.0
2022-06-27 14:55:00,66.63,66.64,66.59,66.6,16703.0,62.528,62.5374,62.4904,62.4998,16703.0
2022-06-27 15:00:00,66.59,66.63,66.53,66.53,42589.0,62.4904,62.528,62.4341,62.4341,42589.0
2022-06-27 15:05:00,66.53,66.61,66.49,66.59,33432.0,62.4341,62.5092,62.3966,62.4904,33432.0
2022-06-27 15:10:00,66.59,66.66,66.59,66.66,20557.0,62.4904,62.5561,62.4904,62.5561,20557.0
2022-06-27 15:15:00,66.66,66.69,66.63,66.65,35155.0,62.5561,62.5843,62.528,62.5467,35155.0
2022-06-27 15:20:00,66.64,66.65,66.57,66.59,30721.0,62.5374,62.5467,62.4717,62.4904,30721.0
2022-06-27 15:25:00,66.6,66.64,66.58,66.63,34956.0,62.4998,62.5374,62.4811,62.528,34956.0
2022-06-27 15:30:00,66.62,66.63,66.56,66.57,43472.0,62.5186,62.528,62.4623,62.4717,43472.0
2022-06-27 15:35:00,66.56,66.57,66.47,66.51,55481.0,62.4623,62.4717,62.3778,62.4154,55481.0
2022-06-27 15:40:00,66.51,66.56,66.47,66.56,54765.0,62.4154,62.4623,62.3778,62.4623,54765.0
2022-06-27 15:45:00,66.56,66.56,66.46,66.5,84813.0,62.4623,62.4623,62.3684,62.406,84813.0
2022-06-27 15:50:00,66.49,66.49,66.31,66.39,219094.0,62.3966,62.3966,62.2277,62.3027,219094.0
2022-06-27 15:55:00,66.39,66.5,66.37,66.5,285377.0,62.3027,62.406,62.284,62.406,285377.0
2022-06-28 09:30:00,66.45,66.56,66.36,66.54,115171.0,62.3591,62.4623,62.2746,62.4435,115171.0
2022-06-28 09:35:00,66.53,66.61,66.29,66.37,61387.0,62.4341,62.5092,62.2089,62.284,61387.0
2022-06-28 09:40:00,66.36,66.38,66.25,66.31,45147.0,62.2746,62.2934,62.1714,62.2277,45147.0
2022-06-28 09:45:00,66.31,66.31,66.23,66.3,56916.0,62.2277,62.2277,62.1526,62.2183,56916.0
2022-06-28 09:50:00,66.3,66.33,66.25,66.27,61454.0,62.2183,62.2464,62.1714,62.1901,61454.0
2022-06-28 09:55:00,66.27,66.38,66.24,66.25,89582.0,62.1901,62.2934,62.162,62.1714,89582.0
2022-06-28 10:00:00,66.24,66.32,66.16,66.17,67522.0,62.162,62.2371,62.0869,62.0963,67522.0
2022-06-28 10:05:00,66.17,66.2,66.04,66.15,68254.0,62.0963,62.1244,61.9743,62.0775,68254.0
2022-06-28 10:10:00,66.15,66.15,66.04,66.09,82146.0,62.0775,62.0775,61.9743,62.0212,82146.0
2022-06-28 10:15:00,66.09,66.23,66.08,66.21,83687.0,62.0212,62.1526,62.0118,62.1338,83687.0
2022-06-28 10:20:00,66.21,66.34,66.21,66.29,116240.0,62.1338,62.2558,62.1338,62.2089,116240.0
2022-06-28 10:25:00,66.28,66.41,66.21,66.23,96991.0,62.1995,62.3215,62.1338,62.1526,96991.0
2022-06-28 10:30:00,66.23,66.25,66.08,66.11,95542.0,62.1526,62.1714,62.0118,62.04,95542.0
2022-06-28 10:35:00,66.11,66.18,66.07,66.09,50466.0,62.04,62.1057,62.0024,62.0212,50466.0
2022-06-28 10:40:00,66.09,66.14,66.07,66.12,62362.0,62.0212,62.0681,62.0024,62.0494,62362.0
2022-06-28 10:45:00,66.11,66.15,66.07,66.15,74820.0,62.04,62.0775,62.0024,62.0775,74820.0
2022-06-28 10:50:00,66.15,66.17,66.09,66.17,38072.0,62.0775,62.0963,62.0212,62.0963,38072.0
2022-06-28 10:55:00,66.17,66.27,66.15,66.26,107232.0,62.0963,62.1901,62.0775,62.1808,107232.0
2022-06-28 11:00:00,66.26,66.34,66.25,66.34,43285.0,62.1808,62.2558,62.1714,62.2558,43285.0
2022-06-28 11:05:00,66.35,66.38,66.28,66.3,40259.0,62.2652,62.2934,62.1995,62.2183,40259.0
2022-06-28 11:10:00,66.31,66.32,66.24,66.28,53707.0,62.2277,62.2371,62.162,62.1995,53707.0
2022-06-28 11:15:00,66.27,66.31,66.24,66.3,144804.0,62.1901,62.2277,62.162,62.2183,144804.0
2022-06-28 11:20:00,66.29,66.3,66.18,66.25,64093.0,62.2089,62.2183,62.1057,62.1714,64093.0
2022-06-28 11:25:00,66.25,66.25,66.14,66.17,53910.0,62.1714,62.1714,62.0681,62.0963,53910.0
2022-06-28 11:30:00,66.17,66.21,66.12,66.15,174038.0,62.0963,62.1338,62.0494,62.0775,174038.0
2022-06-28 11:35:00,66.15,66.17,66.08,66.08,20144.0,62.0775,62.0963,62.0118,62.0118,20144.0
2022-06-28 11:40:00,66.07,66.09,65.98,66.01,39402.0,62.0024,62.0212,61.918,61.9461,39402.0
2022-06-28 11:45:00,66.01,66.06,66.0,66.04,35979.0,61.9461,61.9931,61.9368,61.9743,35979.0
2022-06-28 11:50:00,66.04,66.07,66.0,66.01,22586.0,61.9743,62.0024,61.9368,61.9461,22586.0
2022-06-28 11:55:00,66.0,66.01,65.94,65.99,40227.0,61.9368,61.9461,61.8805,61.9274,40227.0
2022-06-28 12:00:00,65.99,66.0,65.91,65.91,34139.0,61.9274,61.9368,61.8523,61.8523,34139.0
2022-06-28 12:05:00,65.91,66.01,65.91,66.01,46839.0,61.8523,61.9461,61.8523,61.9461,46839.0
2022-06-28 12:10:00,66.01,66.01,65.92,65.92,37181.0,61.9461,61.9461,61.8617,61.8617,37181.0
2022-06-28 12:15:00,65.93,65.93,65.75,65.83,36160.0,61.8711,61.8711,61.7022,61.7772,36160.0
2022-06-28 12:20:00,65.84,65.86,65.79,65.84,24461.0,61.7866,61.8054,61.7397,61.7866,24461.0
2022-06-28 12:25:00,65.84,65.93,65.84,65.92,28958.0,61.7866,61.8711,61.7866,61.8617,28958.0
2022-06-28 12:30:00,65.91,65.91,65.84,65.85,25176.0,61.8523,61.8523,61.7866,61.796,25176.0
2022-06-28 12:35:00,65.85,65.87,65.81,65.86,10282.0,61.796,61.8148,61.7585,61.8054,10282.0
2022-06-28 12:40:00,65.86,65.94,65.85,65.89,9586.0,61.8054,61.8805,61.796,61.8335,9586.0
2022-06-28 12:45:00,65.9,65.92,65.86,65.87,56297.0,61.8429,61.8617,61.8054,61.8148,56297.0
2022-06-28 12:50:00,65.87,65.87,65.78,65.81,42511.0,61.8148,61.8148,61.7303,61.7585,42511.0
2022-06-28 12:55:00,65.81,65.82,65.79,65.81,46753.0,61.7585,61.7678,61.7397,61.7585,46753.0
2022-06-28 13:00:00,65.81,65.82,65.75,65.8,89333.0,61.7585,61.7678,61.7022,61.7491,89333.0
2022-06-28 13:05:00,65.81,65.81,65.57,65.62,34602.0,61.7585,61.7585,61.5332,61.5802,34602.0
2022-06-28 13:10:00,65.62,65.66,65.58,65.65,23491.0,61.5802,61.6177,61.5426,61.6083,23491.0
2022-06-28 13:15:00,65.64,65.72,65.62,65.7,25602.0,61.5989,61.674,61.5802,61.6552,25602.0
2022-06-28 13:20:00,65.7,65.75,65.7,65.74,16790.0,61.6552,61.7022,61.6552,61.6928,16790.0
2022-06-28 13:25:00,65.75,65.81,65.72,65.8,19358.0,61.7022,61.7585,61.674,61.7491,19358.0
2022-06-28 13:30:00,65.79,65.81,65.76,65.79,11191.0,61.7397,61.7585,61.7115,61.7397,11191.0
2022-06-28 13:35:00,65.79,65.8,65.68,65.74,38187.0,61.7397,61.7491,61.6365,61.6928,38187.0
2022-06-28 13:40:00,65.75,65.83,65.74,65.82,10182.0,61.7022,61.7772,61.6928,61.7678,10182.0
2022-06-28 13:45:00,65.81,65.87,65.81,65.84,18587.0,61.7585,61.8148,61.7585,61.7866,18587.0
2022-06-28 13:50:00,65.84,65.88,65.81,65.81,18563.0,61.7866,61.8241,61.7585,61.7585,18563.0
2022-06-28 13:55:00,65.82,65.89,65.81,65.88,17736.0,61.7678,61.8335,61.7585,61.8241,17736.0
2022-06-28 14:00:00,65.88,65.95,65.86,65.9,14188.0,61.8241,61.8898,61.8054,61.8429,14188.0
2022-06-28 14:05:00,65.89,65.89,65.87,65.88,12568.0,61.8335,61.8335,61.8148,61.8241,12568.0
2022-06-28 14:10:00,65.89,65.94,65.87,65.9,20275.0,61.8335,61.8805,61.8148,61.8429,20275.0
2022-06-28 14:15:00,65.9,65.93,65.89,65.89,37643.0,61.8429,61.8711,61.8335,61.8335,37643.0
2022-06-28 14:20:00,65.88,65.93,65.87,65.92,23285.0,61.8241,61.8711,61.8148,61.8617,23285.0
2022-06-28 14:25:00,65.91,65.97,65.9,65.96,36106.0,61.8523,61.9086,61.8429,61.8992,36106.0
2022-06-28 14:30:00,65.97,65.97,65.85,65.87,86777.0,61.9086,61.9086,61.796,61.8148,86777.0
2022-06-28 14:35:00,65.87,65.88,65.78,65.78,57385.0,61.8148,61.8241,61.7303,61.7303,57385.0
2022-06-28 14:40:00,65.78,65.89,65.78,65.84,49389.0,61.7303,61.8335,61.7303,61.7866,49389.0
2022-06-28 14:45:00,65.84,65.96,65.83,65.93,57634.0,61.7866,61.8992,61.7772,61.8711,57634.0
2022-06-28 14:50:00,65.93,65.94,65.84,65.87,35780.0,61.8711,61.8805,61.7866,61.8148,35780.0
2022-06-28 14:55:00,65.87,65.89,65.84,65.88,11667.0,61.8148,61.8335,61.7866,61.8241,11667.0
2022-06-28 15:00:00,65.88,65.9,65.78,65.8,24698.0,61.8241,61.8429,61.7303,61.7491,24698.0
2022-06-28 15:05:00,65.79,65.83,65.78,65.82,33983.0,61.7397,61.7772,61.7303,61.7678,33983.0
2022-06-28 15:10:00,65.83,65.95,65.8,65.94,63809.0,61.7772,61.8898,61.7491,61.8805,63809.0
2022-06-28 15:15:00,65.94,65.97,65.91,65.95,63596.0,61.8805,61.9086,61.8523,61.8898,63596.0
2022-06-28 15:20:00,65.95,66.0,65.9,66.0,62491.0,61.8898,61.9368,61.8429,61.9368,62491.0
2022-06-28 15:25:00,66.01,66.01,65.95,65.95,28334.0,61.9461,61.9461,61.8898,61.8898,28334.0
2022-06-28 15:30:00,65.95,66.0,65.86,65.87,82507.0,61.8898,61.9368,61.8054,61.8148,82507.0
2022-06-28 15:35:00,65.88,65.94,65.85,65.94,32941.0,61.8241,61.8805,61.796,61.8805,32941.0
2022-06-28 15:40:00,65.94,65.97,65.91,65.93,40873.0,61.8805,61.9086,61.8523,61.8711,40873.0
2022-06-28 15:45:00,65.92,66.0,65.89,66.0,128408.0,61.8617,61.9368,61.8335,61.9368,128408.0
2022-06-28 15:50:00,65.99,66.0,65.9,65.98,196814.0,61.9274,61.9368,61.8429,61.918,196814.0
2022-06-28 15:55:00,65.98,65.98,65.89,65.93,277219.0,61.918,61.918,61.8335,61.8711,277219.0
2022-06-29 09:30:00,66.6,66.89,66.54,66.78,176490.0,62.4998,62.772,62.4435,62.6687,176490.0
2022-06-29 09:35:00,66.78,66.96,66.73,66.9,102712.0,62.6687,62.8377,62.6218,62.7814,102712.0
2022-06-29 09:40:00,66.91,67.01,66.86,66.91,77386.0,62.7907,62.8846,62.7438,62.7907,77386.0
2022-06-29 09:45:00,66.92,66.95,66.72,66.74,46889.0,62.8001,62.8283,62.6124,62.6312,46889.0
2022-06-29 09:50:00,66.75,66.98,66.74,66.97,42464.0,62.6406,62.8564,62.6312,62.847,42464.0
2022-06-29 09:55:00,66.96,67.02,66.83,66.87,75898.0,62.8377,62.894,62.7157,62.7532,75898.0
2022-06-29 10:00:00,66.87,67.07,66.84,66.98,71410.0,62.7532,62.9409,62.725,62.8564,71410.0
2022-06-29 10:05:00,66.98,67.06,66.92,67.06,50979.0,62.8564,62.9315,62.8001,62.9315,50979.0
2022-06-29 10:10:00,67.05,67.24,67.05,67.11,107449.0,62.9221,63.1004,62.9221,62.9784,107449.0
2022-06-29 10:15:00,67.11,67.13,66.94,66.96,51330.0,62.9784,62.9972,62.8189,62.8377,51330.0
2022-06-29 10:20:00,66.95,66.98,66.87,66.92,62910.0,62.8283,62.8564,62.7532,62.8001,62910.0
2022-06-29 10:25:00,66.94,67.08,66.93,67.07,86244.0,62.8189,62.9503,62.8095,62.9409,86244.0
2022-06-29 10:30:00,67.07,67.17,67.07,67.09,47826.0,62.9409,63.0347,62.9409,62.9597,47826.0
2022-06-29 10:35:00,67.09,67.19,67.05,67.09,25421.0,62.9597,63.0535,62.9221,62.9597,25421.0
2022-06-29 10:40:00,67.09,67.26,67.06,67.24,43240.0,62.9597,63.1192,62.9315,63.1004,43240.0
2022-06-29 10:45:00,67.25,67.31,67.16,67.22,32789.0,63.1098,63.1661,63.0253,63.0817,32789.0
2022-06-29 10:50:00,67.22,67.29,67.17,67.19,61833.0,63.0817,63.1473,63.0347,63.0535,61833.0
2022-06-29 10:55:00,67.19,67.22,67.13,67.17,43576.0,63.0535,63.0817,62.9972,63.0347,43576.0
2022-06-29 11:00:00,67.17,67.23,67.07,67.09,50180.0,63.0347,63.091,62.9409,62.9597,50180.0
2022-06-29 11:05:00,67.09,67.11,67.05,67.09,59979.0,62.9597,62.9784,62.9221,62.9597,59979.0
2022-06-29 11:10:00,67.09,67.18,67.08,67.14,76887.0,62.9597,63.0441,62.9503,63.0066,76887.0
2022-06-29 11:15:00,67.14,67.21,67.1,67.16,90531.0,63.0066,63.0723,62.969,63.0253,90531.0
2022-06-29 11:20:00,67.16,67.22,67.09,67.22,86632.0,63.0253,63.0817,62.9597,63.0817,86632.0
2022-06-29 11:25:00,67.23,67.3,67.23,67.26,43007.0,63.091,63.1567,63.091,63.1192,43007.0
2022-06-29 11:30:00,67.25,67.43,67.23,67.38,172971.0,63.1098,63.2787,63.091,63.2318,172971.0
2022-06-29 11:35:00,67.39,67.42,67.35,67.38,43260.0,63.2412,63.2693,63.2036,63.2318,43260.0
2022-06-29 11:40:00,67.36,67.38,67.29,67.31,26985.0,63.213,63.2318,63.1473,63.1661,26985.0
2022-06-29 11:45:00,67.31,67.43,67.31,67.43,40066.0,63.1661,63.2787,63.1661,63.2787,40066.0
2022-06-29 11:50:00,67.42,67.52,67.42,67.52,41953.0,63.2693,63.3632,63.2693,63.3632,41953.0
2022-06-29 11:55:00,67.51,67.55,67.43,67.47,39593.0,63.3538,63.3913,63.2787,63.3163,39593.0
2022-06-29 12:00:00,67.46,67.47,67.35,67.38,29943.0,63.3069,63.3163,63.2036,63.2318,29943.0
2022-06-29 12:05:00,67.38,67.41,67.35,67.38,22439.0,63.2318,63.26,63.2036,63.2318,22439.0
2022-06-29 12:10:00,67.37,67.42,67.33,67.35,21642.0,63.2224,63.2693,63.1849,63.2036,21642.0
2022-06-29 12:15:00,67.36,67.36,67.27,67.29,27362.0,63.213,63.213,63.1286,63.1473,27362.0
2022-06-29 12:20:00,67.28,67.31,67.13,67.14,55669.0,63.138,63.1661,62.9972,63.0066,55669.0
2022-06-29 12:25:00,67.14,67.16,67.12,67.14,37499.0,63.0066,63.0253,62.9878,63.0066,37499.0
2022-06-29 12:30:00,67.14,67.16,67.06,67.11,58567.0,63.0066,63.0253,62.9315,62.9784,58567.0
2022-06-29 12:35:00,67.11,67.24,67.1,67.18,43466.0,62.9784,63.1004,62.969,63.0441,43466.0
2022-06-29 12:40:00,67.16,67.16,67.11,67.15,17327.0,63.0253,63.0253,62.9784,63.016,17327.0
2022-06-29 12:45:00,67.15,67.18,67.12,67.16,17318.0,63.016,63.0441,62.9878,63.0253,17318.0
2022-06-29 12:50:00,67.17,67.2,67.13,67.16,18424.0,63.0347,63.0629,62.9972,63.0253,18424.0
2022-06-29 12:55:00,67.16,67.17,67.11,67.16,13276.0,63.0253,63.0347,62.9784,63.0253,13276.0
2022-06-29 13:00:00,67.16,67.2,67.15,67.18,11536.0,63.0253,63.0629,63.016,63.0441,11536.0
2022-06-29 13:05:00,67.18,67.26,67.16,67.23,27271.0,63.0441,63.1192,63.0253,63.091,27271.0
2022-06-29 13:10:00,67.24,67.27,67.12,67.13,19131.0,63.1004,63.1286,62.9878,62.9972,19131.0
2022-06-29 13:15:00,67.14,67.14,67.08,67.09,19331.0,63.0066,63.0066,62.9503,62.9597,19331.0
2022-06-29 13:20:00,67.09,67.12,67.08,67.08,13278.0,62.9597,62.9878,62.9503,62.9503,13278.0
2022-06-29 13:25:00,67.08,67.17,67.07,67.14,36065.0,62.9503,63.0347,62.9409,63.0066,36065.0
2022-06-29 13:30:00,67.14,67.16,67.1,67.13,17874.0,63.0066,63.0253,62.969,62.9972,17874.0
2022-06-29 13:35:00,67.12,67.2,67.12,67.19,27837.0,62.9878,63.0629,62.9878,63.0535,27837.0
2022-06-29 13:40:00,67.18,67.27,67.18,67.25,17157.0,63.0441,63.1286,63.0441,63.1098,17157.0
2022-06-29 13:45:00,67.25,67.26,67.22,67.23,8835.0,63.1098,63.1192,63.0817,63.091,8835.0
2022-06-29 13:50:00,67.23,67.27,67.23,67.26,17394.0,63.091,63.1286,63.091,63.1192,17394.0
2022-06-29 13:55:00,67.27,67.33,67.26,67.3,23638.0,63.1286,63.1849,63.1192,63.1567,23638.0
2022-06-29 14:00:00,67.29,67.42,67.29,67.42,23660.0,63.1473,63.2693,63.1473,63.2693,23660.0
2022-06-29 14:05:00,67.42,67.42,67.36,67.38,17706.0,63.2693,63.2693,63.213,63.2318,17706.0
2022-06-29 14:10:00,67.38,67.46,67.36,67.45,35611.0,63.2318,63.3069,63.213,63.2975,35611.0
2022-06-29 14:15:00,67.45,67.48,67.44,67.45,26637.0,63.2975,63.3256,63.2881,63.2975,26637.0
2022-06-29 14:20:00,67.44,67.44,67.36,67.37,18741.0,63.2881,63.2881,63.213,63.2224,18741.0
2022-06-29 14:25:00,67.37,67.38,67.34,67.35,50957.0,63.2224,63.2318,63.1943,63.2036,50957.0
2022-06-29 14:30:00,67.35,67.35,67.24,67.25,25381.0,63.2036,63.2036,63.1004,63.1098,25381.0
2022-06-29 14:35:00,67.25,67.26,67.22,67.25,16492.0,63.1098,63.1192,63.0817,63.1098,16492.0
2022-06-29 14:40:00,67.26,67.27,67.21,67.21,23345.0,63.1192,63.1286,63.0723,63.0723,23345.0
2022-06-29 14:45:00,67.21,67.25,67.2,67.24,19660.0,63.0723,63.1098,63.0629,63.1004,19660.0
2022-06-29 14:50:00,67.23,67.25,67.21,67.25,18411.0,63.091,63.1098,63.0723,63.1098,18411.0
2022-06-29 14:55:00,67.25,67.27,67.2,67.22,17604.0,63.1098,63.1286,63.0629,63.0817,17604.0
2022-06-29 15:00:00,67.22,67.24,67.13,67.15,36984.0,63.0817,63.1004,62.9972,63.016,36984.0
2022-06-29 15:05:00,67.15,67.19,67.13,67.19,78832.0,63.016,63.0535,62.9972,63.0535,78832.0
2022-06-29 15:10:00,67.18,67.19,67.12,67.17,20739.0,63.0441,63.0535,62.9878,63.0347,20739.0
2022-06-29 15:15:00,67.17,67.25,67.13,67.2,39345.0,63.0347,63.1098,62.9972,63.0629,39345.0
2022-06-29 15:20:00,67.2,67.24,67.17,67.21,65174.0,63.0629,63.1004,63.0347,63.0723,65174.0
2022-06-29 15:25:00,67.21,67.23,67.19,67.22,51350.0,63.0723,63.091,63.0535,63.0817,51350.0
2022-06-29 15:30:00,67.22,67.23,67.1,67.11,48841.0,63.0817,63.091,62.969,62.9784,48841.0
2022-06-29 15:35:00,67.1,67.13,67.07,67.09,48971.0,62.969,62.9972,62.9409,62.9597,48971.0
2022-06-29 15:40:00,67.09,67.1,67.02,67.02,86801.0,62.9597,62.969,62.894,62.894,86801.0
2022-06-29 15:45:00,67.03,67.08,67.01,67.05,163099.0,62.9033,62.9503,62.8846,62.9221,163099.0
2022-06-29 15:50:00,67.05,67.11,66.95,66.98,133301.0,62.9221,62.9784,62.8283,62.8564,133301.0
2022-06-29 15:55:00,66.98,67.04,66.96,67.02,186778.0,62.8564,62.9127,62.8377,62.894,186778.0
2022-06-30 09:30:00,65.63,65.8,65.38,65.43,197454.0,61.5895,61.7491,61.3549,61.4019,197454.0
2022-06-30 09:35:00,65.42,65.42,65.21,65.22,142180.0,61.3925,61.3925,61.1954,61.2048,142180.0
2022-06-30 09:40:00,65.21,65.5,65.19,65.45,186413.0,61.1954,61.4675,61.1766,61.4206,186413.0
2022-06-30 09:45:00,65.46,65.53,65.34,65.42,121313.0,61.43,61.4957,61.3174,61.3925,121313.0
2022-06-30 09:50:00,65.42,65.63,65.4,65.55,83197.0,61.3925,61.5895,61.3737,61.5145,83197.0
2022-06-30 09:55:00,65.55,65.6,65.38,65.4,69952.0,61.5145,61.5614,61.3549,61.3737,69952.0
2022-06-30 10:00:00,65.39,65.54,65.37,65.53,67876.0,61.3643,61.5051,61.3455,61.4957,67876.0
2022-06-30 10:05:00,65.51,65.56,65.46,65.54,44485.0,61.4769,61.5238,61.43,61.5051,44485.0
2022-06-30 10:10:00,65.54,65.6,65.45,65.49,34879.0,61.5051,61.5614,61.4206,61.4582,34879.0
2022-06-30 10:15:00,65.47,65.5,65.38,65.39,46693.0,61.4394,61.4675,61.3549,61.3643,46693.0
2022-06-30 10:20:00,65.38,65.46,65.33,65.34,49853.0,61.3549,61.43,61.308,61.3174,49853.0
2022-06-30 10:25:00,65.34,65.38,65.29,65.37,41168.0,61.3174,61.3549,61.2705,61.3455,41168.0
2022-06-30 10:30:00,65.39,65.54,65.36,65.53,50542.0,61.3643,61.5051,61.3362,61.4957,50542.0
2022-06-30 10:35:00,65.54,65.72,65.51,65.7,61221.0,61.5051,61.674,61.4769,61.6552,61221.0
2022-06-30 10:40:00,65.69,65.71,65.58,65.6,34211.0,61.6458,61.6646,61.5426,61.5614,34211.0
2022-06-30 10:45:00,65.61,65.72,65.58,65.64,28022.0,61.5708,61.674,61.5426,61.5989,28022.0
2022-06-30 10:50:00,65.65,65.81,65.64,65.8,32832.0,61.6083,61.7585,61.5989,61.7491,32832.0
2022-06-30 10:55:00,65.8,65.84,65.73,65.75,31392.0,61.7491,61.7866,61.6834,61.7022,31392.0
2022-06-30 11:00:00,65.74,65.74,65.59,65.68,46777.0,61.6928,61.6928,61.552,61.6365,46777.0
2022-06-30 11:05:00,65.68,65.84,65.63,65.84,61247.0,61.6365,61.7866,61.5895,61.7866,61247.0
2022-06-30 11:10:00,65.84,65.87,65.74,65.83,61904.0,61.7866,61.8148,61.6928,61.7772,61904.0
2022-06-30 11:15:00,65.83,65.89,65.79,65.8,40717.0,61.7772,61.8335,61.7397,61.7491,40717.0
2022-06-30 11:20:00,65.79,65.84,65.75,65.84,44889.0,61.7397,61.7866,61.7022,61.7866,44889.0
2022-06-30 11:25:00,65.84,65.98,65.82,65.88,42482.0,61.7866,61.918,61.7678,61.8241,42482.0
2022-06-30 11:30:00,65.89,65.98,65.88,65.94,107917.0,61.8335,61.918,61.8241,61.8805,107917.0
2022-06-30 11:35:00,65.93,65.94,65.87,65.92,14418.0,61.8711,61.8805,61.8148,61.8617,14418.0
2022-06-30 11:40:00,65.9,65.92,65.81,65.9,16203.0,61.8429,61.8617,61.7585,61.8429,16203.0
2022-06-30 11:45:00,65.91,66.0,65.88,65.99,18253.0,61.8523,61.9368,61.8241,61.9274,18253.0
2022-06-30 11:50:00,66.0,66.01,65.93,66.01,18418.0,61.9368,61.9461,61.8711,61.9461,18418.0
2022-06-30 11:55:00,66.0,66.1,65.96,66.09,20455.0,61.9368,62.0306,61.8992,62.0212,20455.0
2022-06-30 12:00:00,66.09,66.16,66.07,66.11,18064.0,62.0212,62.0869,62.0024,62.04,18064.0
2022-06-30 12:05:00,66.11,66.11,65.99,66.0,15479.0,62.04,62.04,61.9274,61.9368,15479.0
2022-06-30 12:10:00,66.0,66.01,65.97,65.99,27208.0,61.9368,61.9461,61.9086,61.9274,27208.0
2022-06-30 12:15:00,66.0,66.12,65.99,66.09,18412.0,61.9368,62.0494,61.9274,62.0212,18412.0
2022-06-30 12:20:00,66.09,66.18,66.08,66.17,26384.0,62.0212,62.1057,62.0118,62.0963,26384.0
2022-06-30 12:25:00,66.17,66.25,66.17,66.2,17501.0,62.0963,62.1714,62.0963,62.1244,17501.0
2022-06-30 12:30:00,66.21,66.29,66.21,66.22,40802.0,62.1338,62.2089,62.1338,62.1432,40802.0
2022-06-30 12:35:00,66.2,66.22,66.13,66.2,17555.0,62.1244,62.1432,62.0588,62.1244,17555.0
2022-06-30 12:40:00,66.21,66.23,66.16,66.17,14009.0,62.1338,62.1526,62.0869,62.0963,14009.0
2022-06-30 12:45:00,66.17,66.26,66.17,66.22,27874.0,62.0963,62.1808,62.0963,62.1432,27874.0
2022-06-30 12:50:00,66.24,66.29,66.2,66.26,30265.0,62.162,62.2089,62.1244,62.1808,30265.0
2022-06-30 12:55:00,66.25,66.3,66.24,66.29,24611.0,62.1714,62.2183,62.162,62.2089,24611.0
2022-06-30 13:00:00,66.28,66.35,66.27,66.33,18677.0,62.1995,62.2652,62.1901,62.2464,18677.0
2022-06-30 13:05:00,66.32,66.32,66.23,66.24,9061.0,62.2371,62.2371,62.1526,62.162,9061.0
2022-06-30 13:10:00,66.24,66.25,66.11,66.11,18299.0,62.162,62.1714,62.04,62.04,18299.0
2022-06-30 13:15:00,66.11,66.15,66.1,66.14,9484.0,62.04,62.0775,62.0306,62.0681,9484.0
2022-06-30 13:20:00,66.13,66.22,66.12,66.22,11816.0,62.0588,62.1432,62.0494,62.1432,11816.0
2022-06-30 13:25:00,66.22,66.25,66.21,66.23,13545.0,62.1432,62.1714,62.1338,62.1526,13545.0
2022-06-30 13:30:00,66.23,66.25,66.2,66.23,21598.0,62.1526,62.1714,62.1244,62.1526,21598.0
2022-06-30 13:35:00,66.23,66.32,66.23,66.31,6009.0,62.1526,62.2371,62.1526,62.2277,6009.0
2022-06-30 13:40:00,66.32,66.36,66.22,66.22,19808.0,62.2371,62.2746,62.1432,62.1432,19808.0
2022-06-30 13:45:00,66.22,66.34,66.22,66.34,9868.0,62.1432,62.2558,62.1432,62.2558,9868.0
2022-06-30 13:50:00,66.33,66.42,66.33,66.4,19290.0,62.2464,62.3309,62.2464,62.3121,19290.0
2022-06-30 13:55:00,66.38,66.39,66.32,66.36,9554.0,62.2934,62.3027,62.2371,62.2746,9554.0
2022-06-30 14:00:00,66.37,66.41,66.33,66.4,18453.0,62.284,62.3215,62.2464,62.3121,18453.0
2022-06-30 14:05:00,66.4,66.42,66.3,66.33,15203.0,62.3121,62.3309,62.2183,62.2464,15203.0
2022-06-30 14:10:00,66.34,66.38,66.3,66.3,18833.0,62.2558,62.2934,62.2183,62.2183,18833.0
2022-06-30 14:15:00,66.28,66.35,66.27,66.34,8943.0,62.1995,62.2652,62.1901,62.2558,8943.0
2022-06-30 14:20:00,66.34,66.37,66.23,66.23,23096.0,62.2558,62.284,62.1526,62.1526,23096.0
2022-06-30 14:25:00,66.23,66.31,66.18,66.28,22202.0,62.1526,62.2277,62.1057,62.1995,22202.0
2022-06-30 14:30:00,66.28,66.34,66.27,66.3,14548.0,62.1995,62.2558,62.1901,62.2183,14548.0
2022-06-30 14:35:00,66.31,66.35,66.3,66.32,10611.0,62.2277,62.2652,62.2183,62.2371,10611.0
2022-06-30 14:40:00,66.33,66.34,66.18,66.18,60536.0,62.2464,62.2558,62.1057,62.1057,60536.0
2022-06-30 14:45:00,66.18,66.24,66.15,66.17,48968.0,62.1057,62.162,62.0775,62.0963,48968.0
2022-06-30 14:50:00,66.17,66.19,66.1,66.14,39313.0,62.0963,62.1151,62.0306,62.0681,39313.0
2022-06-30 14:55:00,66.13,66.18,66.11,66.17,15227.0,62.0588,62.1057,62.04,62.0963,15227.0
2022-06-30 15:00:00,66.17,66.22,66.13,66.15,16362.0,62.0963,62.1432,62.0588,62.0775,16362.0
2022-06-30 15:05:00,66.15,66.15,66.0,66.01,26208.0,62.0775,62.0775,61.9368,61.9461,26208.0
2022-06-30 15:10:00,66.01,66.02,65.99,66.02,18972.0,61.9461,61.9555,61.9274,61.9555,18972.0
2022-06-30 15:15:00,66.02,66.02,65.92,65.95,51042.0,61.9555,61.9555,61.8617,61.8898,51042.0
2022-06-30 15:20:00,65.96,66.06,65.95,66.05,39365.0,61.8992,61.9931,61.8898,61.9837,39365.0
2022-06-30 15:25:00,66.05,66.15,66.04,66.15,28260.0,61.9837,62.0775,61.9743,62.0775,28260.0
2022-06-30 15:30:00,66.15,66.29,66.14,66.23,42028.0,62.0775,62.2089,62.0681,62.1526,42028.0
2022-06-30 15:35:00,66.23,66.25,66.15,66.15,69546.0,62.1526,62.1714,62.0775,62.0775,69546.0
2022-06-30 15:40:00,66.15,66.19,66.01,66.05,59400.0,62.0775,62.1151,61.9461,61.9837,59400.0
2022-06-30 15:45:00,66.05,66.21,66.02,66.09,67113.0,61.9837,62.1338,61.9555,62.0212,67113.0
2022-06-30 15:50:00,66.08,66.14,65.93,65.96,164431.0,62.0118,62.0681,61.8711,61.8992,164431.0
2022-06-30 15:55:00,65.95,66.09,65.9,66.07,244659.0,61.8898,62.0212,61.8429,62.0024,244659.0
2022-07-01 09:30:00,64.1,64.43,64.06,64.4,366792.0,60.1537,60.4634,60.1162,60.4353,366792.0
2022-07-01 09:35:00,64.39,64.56,64.25,64.37,193534.0,60.4259,60.5854,60.2945,60.4071,193534.0
2022-07-01 09:40:00,64.36,64.57,64.35,64.43,155408.0,60.3977,60.5948,60.3883,60.4634,155408.0
2022-07-01 09:45:00,64.43,64.64,64.39,64.62,151411.0,60.4634,60.6605,60.4259,60.6417,151411.0
2022-07-01 09:50:00,64.61,64.85,64.6,64.84,90855.0,60.6323,60.8576,60.6229,60.8482,90855.0
2022-07-01 09:55:00,64.83,64.95,64.79,64.95,77957.0,60.8388,60.9514,60.8013,60.9514,77957.0
2022-07-01 10:00:00,64.93,65.03,64.86,64.97,102430.0,60.9326,61.0265,60.8669,60.9702,102430.0
2022-07-01 10:05:00,64.98,65.03,64.71,64.8,71116.0,60.9796,61.0265,60.7262,60.8106,71116.0
2022-07-01 10:10:00,64.82,64.84,64.51,64.51,47617.0,60.8294,60.8482,60.5385,60.5385,47617.0
2022-07-01 10:15:00,64.53,64.72,64.53,64.64,74624.0,60.5573,60.7356,60.5573,60.6605,74624.0
2022-07-01 10:20:00,64.63,64.69,64.54,64.64,26048.0,60.6511,60.7074,60.5666,60.6605,26048.0
2022-07-01 10:25:00,64.64,64.67,64.54,64.54,54933.0,60.6605,60.6886,60.5666,60.5666,54933.0
2022-07-01 10:30:00,64.53,64.7,64.52,64.67,45033.0,60.5573,60.7168,60.5479,60.6886,45033.0
2022-07-01 10:35:00,64.69,64.75,64.63,64.64,41140.0,60.7074,60.7637,60.6511,60.6605,41140.0
2022-07-01 10:40:00,64.63,64.75,64.6,64.68,63425.0,60.6511,60.7637,60.6229,60.698,63425.0
2022-07-01 10:45:00,64.68,64.82,64.65,64.76,69481.0,60.698,60.8294,60.6699,60.7731,69481.0
2022-07-01 10:50:00,64.76,64.87,64.74,64.85,37554.0,60.7731,60.8763,60.7543,60.8576,37554.0
2022-07-01 10:55:00,64.85,65.06,64.83,65.04,51628.0,60.8576,61.0546,60.8388,61.0359,51628.0
2022-07-01 11:00:00,65.03,65.06,64.94,64.95,42841.0,61.0265,61.0546,60.942,60.9514,42841.0
2022-07-01 11:05:00,64.94,64.99,64.86,64.98,78852.0,60.942,60.9889,60.8669,60.9796,78852.0
2022-07-01 11:10:00,64.96,65.07,64.96,65.01,93788.0,60.9608,61.064,60.9608,61.0077,93788.0
2022-07-01 11:15:00,65.0,65.11,65.0,65.07,63335.0,60.9983,61.1016,60.9983,61.064,63335.0
2022-07-01 11:20:00,65.07,65.15,65.06,65.06,160317.0,61.064,61.1391,61.0546,61.0546,160317.0
2022-07-01 11:25:00,65.06,65.15,65.04,65.1,63804.0,61.0546,61.1391,61.0359,61.0922,63804.0
2022-07-01 11:30:00,65.1,65.19,65.01,65.19,132875.0,61.0922,61.1766,61.0077,61.1766,132875.0
2022-07-01 11:35:00,65.19,65.34,65.19,65.3,43406.0,61.1766,61.3174,61.1766,61.2799,43406.0
2022-07-01 11:40:00,65.33,65.36,65.27,65.27,16510.0,61.308,61.3362,61.2517,61.2517,16510.0
2022-07-01 11:45:00,65.28,65.34,65.27,65.27,11716.0,61.2611,61.3174,61.2517,61.2517,11716.0
2022-07-01 11:50:00,65.27,65.27,65.09,65.14,22170.0,61.2517,61.2517,61.0828,61.1297,22170.0
2022-07-01 11:55:00,65.14,65.19,65.07,65.1,7518.0,61.1297,61.1766,61.064,61.0922,7518.0
2022-07-01 12:00:00,65.1,65.13,65.01,65.04,13594.0,61.0922,61.1203,61.0077,61.0359,13594.0
2022-07-01 12:05:00,65.08,65.16,65.06,65.14,12756.0,61.0734,61.1485,61.0546,61.1297,12756.0
2022-07-01 12:10:00,65.13,65.14,65.01,65.11,18931.0,61.1203,61.1297,61.0077,61.1016,18931.0
2022-07-01 12:15:00,65.1,65.23,65.09,65.22,13865.0,61.0922,61.2142,61.0828,61.2048,13865.0
2022-07-01 12:20:00,65.22,65.25,65.2,65.24,15505.0,61.2048,61.2329,61.186,61.2235,15505.0
2022-07-01 12:25:00,65.26,65.28,65.23,65.27,7520.0,61.2423,61.2611,61.2142,61.2517,7520.0
2022-07-01 12:30:00,65.26,65.31,65.2,65.22,15398.0,61.2423,61.2892,61.186,61.2048,15398.0
2022-07-01 12:35:00,65.24,65.26,65.15,65.15,10132.0,61.2235,61.2423,61.1391,61.1391,10132.0
2022-07-01 12:40:00,65.16,65.2,65.14,65.14,10253.0,61.1485,61.186,61.1297,61.1297,10253.0
2022-07-01 12:45:00,65.12,65.15,65.09,65.14,18051.0,61.1109,61.1391,61.0828,61.1297,18051.0
2022-07-01 12:50:00,65.17,65.19,65.14,65.15,12144.0,61.1579,61.1766,61.1297,61.1391,12144.0
2022-07-01 12:55:00,65.17,65.17,65.02,65.02,10962.0,61.1579,61.1579,61.0171,61.0171,10962.0
2022-07-01 13:00:00,65.03,65.09,65.0,65.02,15339.0,61.0265,61.0828,60.9983,61.0171,15339.0
2022-07-01 13:05:00,65.02,65.11,65.02,65.11,7318.0,61.0171,61.1016,61.0171,61.1016,7318.0
2022-07-01 13:10:00,65.11,65.15,65.07,65.1,12094.0,61.1016,61.1391,61.064,61.0922,12094.0
2022-07-01 13:15:00,65.1,65.12,65.04,65.09,15730.0,61.0922,61.1109,61.0359,61.0828,15730.0
2022-07-01 13:20:00,65.09,65.11,65.06,65.11,12540.0,61.0828,61.1016,61.0546,61.1016,12540.0
2022-07-01 13:25:00,65.11,65.19,65.09,65.19,39542.0,61.1016,61.1766,61.0828,61.1766,39542.0
2022-07-01 13:30:00,65.19,65.25,65.17,65.25,51144.0,61.1766,61.2329,61.1579,61.2329,51144.0
2022-07-01 13:35:00,65.26,65.37,65.24,65.32,157066.0,61.2423,61.3455,61.2235,61.2986,157066.0
2022-07-01 13:40:00,65.33,65.43,65.33,65.35,32949.0,61.308,61.4019,61.308,61.3268,32949.0
2022-07-01 13:45:00,65.36,65.42,65.35,65.41,29231.0,61.3362,61.3925,61.3268,61.3831,29231.0
2022-07-01 13:50:00,65.41,65.44,65.39,65.39,33435.0,61.3831,61.4112,61.3643,61.3643,33435.0
2022-07-01 13:55:00,65.4,65.42,65.38,65.41,17606.0,61.3737,61.3925,61.3549,61.3831,17606.0
2022-07-01 14:00:00,65.4,65.45,65.39,65.44,13714.0,61.3737,61.4206,61.3643,61.4112,13714.0
2022-07-01 14:05:00,65.44,65.46,65.37,65.4,11076.0,61.4112,61.43,61.3455,61.3737,11076.0
2022-07-01 14:10:00,65.4,65.42,65.34,65.42,9792.0,61.3737,61.3925,61.3174,61.3925,9792.0
2022-07-01 14:15:00,65.44,65.45,65.41,65.45,22893.0,61.4112,61.4206,61.3831,61.4206,22893.0
2022-07-01 14:20:00,65.45,65.61,65.44,65.59,26988.0,61.4206,61.5708,61.4112,61.552,26988.0
2022-07-01 14:25:00,65.59,65.59,65.54,65.55,13690.0,61.552,61.552,61.5051,61.5145,13690.0
2022-07-01 14:30:00,65.55,65.7,65.55,65.7,38029.0,61.5145,61.6552,61.5145,61.6552,38029.0
2022-07-01 14:35:00,65.7,65.7,65.63,65.67,24920.0,61.6552,61.6552,61.5895,61.6271,24920.0
2022-07-01 14:40:00,65.67,65.68,65.64,65.67,16984.0,61.6271,61.6365,61.5989,61.6271,16984.0
2022-07-01 14:45:00,65.67,65.78,65.67,65.77,23249.0,61.6271,61.7303,61.6271,61.7209,23249.0
2022-07-01 14:50:00,65.77,65.78,65.68,65.68,21910.0,61.7209,61.7303,61.6365,61.6365,21910.0
2022-07-01 14:55:00,65.68,65.76,65.67,65.75,15761.0,61.6365,61.7115,61.6271,61.7022,15761.0
2022-07-01 15:00:00,65.75,65.75,65.64,65.69,16393.0,61.7022,61.7022,61.5989,61.6458,16393.0
2022-07-01 15:05:00,65.69,65.78,65.69,65.78,23424.0,61.6458,61.7303,61.6458,61.7303,23424.0
2022-07-01 15:10:00,65.78,65.84,65.76,65.81,41731.0,61.7303,61.7866,61.7115,61.7585,41731.0
2022-07-01 15:15:00,65.83,65.85,65.76,65.77,28851.0,61.7772,61.796,61.7115,61.7209,28851.0
2022-07-01 15:20:00,65.77,65.77,65.69,65.75,26461.0,61.7209,61.7209,61.6458,61.7022,26461.0
2022-07-01 15:25:00,65.75,65.77,65.71,65.76,26117.0,61.7022,61.7209,61.6646,61.7115,26117.0
2022-07-01 15:30:00,65.76,65.83,65.75,65.8,43063.0,61.7115,61.7772,61.7022,61.7491,43063.0
2022-07-01 15:35:00,65.8,65.87,65.79,65.85,41725.0,61.7491,61.8148,61.7397,61.796,41725.0
2022-07-01 15:40:00,65.84,65.89,65.83,65.85,43446.0,61.7866,61.8335,61.7772,61.796,43446.0
2022-07-01 15:45:00,65.86,65.88,65.81,65.84,38299.0,61.8054,61.8241,61.7585,61.7866,38299.0
2022-07-01 15:50:00,65.85,65.87,65.76,65.81,141648.0,61.796,61.8148,61.7115,61.7585,141648.0
2022-07-01 15:55:00,65.8,65.97,65.8,65.92,273902.0,61.7491,61.9086,61.7491,61.8617,273902.0
2022-07-05 09:30:00,64.73,64.96,64.72,64.89,177909.0,60.7449,60.9608,60.7356,60.8951,177909.0
2022-07-05 09:35:00,64.86,65.06,64.83,65.05,158547.0,60.8669,61.0546,60.8388,61.0452,158547.0
2022-07-05 09:40:00,65.04,65.13,65.01,65.12,84614.0,61.0359,61.1203,61.0077,61.1109,84614.0
2022-07-05 09:45:00,65.1,65.34,65.08,65.3,110345.0,61.0922,61.3174,61.0734,61.2799,110345.0
2022-07-05 09:50:00,65.29,65.37,65.19,65.24,156928.0,61.2705,61.3455,61.1766,61.2235,156928.0
2022-07-05 09:55:00,65.25,65.3,65.18,65.27,85178.0,61.2329,61.2799,61.1672,61.2517,85178.0
2022-07-05 10:00:00,65.25,65.33,65.05,65.09,49759.0,61.2329,61.308,61.0452,61.0828,49759.0
2022-07-05 10:05:00,65.08,65.22,64.98,65.22,116972.0,61.0734,61.2048,60.9796,61.2048,116972.0
2022-07-05 10:10:00,65.22,65.36,65.18,65.35,126823.0,61.2048,61.3362,61.1672,61.3268,126823.0
2022-07-05 10:15:00,65.37,65.39,65.21,65.25,54887.0,61.3455,61.3643,61.1954,61.2329,54887.0
2022-07-05 10:20:00,65.25,65.3,65.19,65.21,56061.0,61.2329,61.2799,61.1766,61.1954,56061.0
2022-07-05 10:25:00,65.21,65.34,65.2,65.24,50331.0,61.1954,61.3174,61.186,61.2235,50331.0
2022-07-05 10:30:00,65.23,65.27,65.1,65.13,39470.0,61.2142,61.2517,61.0922,61.1203,39470.0
2022-07-05 10:35:00,65.12,65.22,65.07,65.15,51690.0,61.1109,61.2048,61.064,61.1391,51690.0
2022-07-05 10:40:00,65.15,65.21,65.03,65.03,56356.0,61.1391,61.1954,61.0265,61.0265,56356.0
2022-07-05 10:45:00,65.03,65.04,64.87,64.95,64733.0,61.0265,61.0359,60.8763,60.9514,64733.0
2022-07-05 10:50:00,64.95,65.05,64.88,64.9,84294.0,60.9514,61.0452,60.8857,60.9045,84294.0
2022-07-05 10:55:00,64.89,64.9,64.79,64.81,69116.0,60.8951,60.9045,60.8013,60.82,69116.0
2022-07-05 11:00:00,64.81,64.81,64.73,64.74,70265.0,60.82,60.82,60.7449,60.7543,70265.0
2022-07-05 11:05:00,64.74,64.8,64.68,64.76,76920.0,60.7543,60.8106,60.698,60.7731,76920.0
2022-07-05 11:10:00,64.76,64.81,64.72,64.8,67404.0,60.7731,60.82,60.7356,60.8106,67404.0
2022-07-05 11:15:00,64.78,64.88,64.76,64.77,64508.0,60.7919,60.8857,60.7731,60.7825,64508.0
2022-07-05 11:20:00,64.77,64.78,64.69,64.69,49957.0,60.7825,60.7919,60.7074,60.7074,49957.0
2022-07-05 11:25:00,64.7,64.74,64.67,64.73,63516.0,60.7168,60.7543,60.6886,60.7449,63516.0
2022-07-05 11:30:00,64.73,64.99,64.69,64.96,155402.0,60.7449,60.9889,60.7074,60.9608,155402.0
2022-07-05 11:35:00,64.95,64.95,64.77,64.78,16461.0,60.9514,60.9514,60.7825,60.7919,16461.0
2022-07-05 11:40:00,64.78,64.98,64.78,64.97,22250.0,60.7919,60.9796,60.7919,60.9702,22250.0
2022-07-05 11:45:00,64.96,65.0,64.92,64.93,33632.0,60.9608,60.9983,60.9232,60.9326,33632.0
2022-07-05 11:50:00,64.94,64.96,64.76,64.92,49058.0,60.942,60.9608,60.7731,60.9232,49058.0
2022-07-05 11:55:00,64.91,64.93,64.79,64.8,33706.0,60.9139,60.9326,60.8013,60.8106,33706.0
2022-07-05 12:00:00,64.8,64.83,64.65,64.67,39886.0,60.8106,60.8388,60.6699,60.6886,39886.0
2022-07-05 12:05:00,64.68,64.71,64.6,64.68,48080.0,60.698,60.7262,60.6229,60.698,48080.0
2022-07-05 12:10:00,64.68,64.7,64.57,64.61,21886.0,60.698,60.7168,60.5948,60.6323,21886.0
2022-07-05 12:15:00,64.62,64.67,64.58,64.66,24563.0,60.6417,60.6886,60.6042,60.6793,24563.0
2022-07-05 12:20:00,64.66,64.78,64.61,64.77,17478.0,60.6793,60.7919,60.6323,60.7825,17478.0
2022-07-05 12:25:00,64.78,64.85,64.78,64.79,17502.0,60.7919,60.8576,60.7919,60.8013,17502.0
2022-07-05 12:30:00,64.8,64.85,64.79,64.81,16046.0,60.8106,60.8576,60.8013,60.82,16046.0
2022-07-05 12:35:00,64.82,64.95,64.82,64.91,29220.0,60.8294,60.9514,60.8294,60.9139,29220.0
2022-07-05 12:40:00,64.9,64.95,64.8,64.83,18308.0,60.9045,60.9514,60.8106,60.8388,18308.0
2022-07-05 12:45:00,64.83,64.83,64.69,64.7,14645.0,60.8388,60.8388,60.7074,60.7168,14645.0
2022-07-05 12:50:00,64.7,64.72,64.66,64.7,18211.0,60.7168,60.7356,60.6793,60.7168,18211.0
2022-07-05 12:55:00,64.7,64.72,64.68,64.7,15834.0,60.7168,60.7356,60.698,60.7168,15834.0
2022-07-05 13:00:00,64.7,64.78,64.69,64.78,16539.0,60.7168,60.7919,60.7074,60.7919,16539.0
2022-07-05 13:05:00,64.78,64.78,64.68,64.72,16305.0,60.7919,60.7919,60.698,60.7356,16305.0
2022-07-05 13:10:00,64.72,64.76,64.71,64.72,14340.0,60.7356,60.7731,60.7262,60.7356,14340.0
2022-07-05 13:15:00,64.71,64.84,64.7,64.84,21164.0,60.7262,60.8482,60.7168,60.8482,21164.0
2022-07-05 13:20:00,64.82,64.85,64.77,64.8,31573.0,60.8294,60.8576,60.7825,60.8106,31573.0
2022-07-05 13:25:00,64.8,64.83,64.76,64.76,30636.0,60.8106,60.8388,60.7731,60.7731,30636.0
2022-07-05 13:30:00,64.77,64.78,64.71,64.74,19882.0,60.7825,60.7919,60.7262,60.7543,19882.0
2022-07-05 13:35:00,64.75,64.83,64.74,64.81,20860.0,60.7637,60.8388,60.7543,60.82,20860.0
2022-07-05 13:40:00,64.81,64.87,64.8,64.81,29369.0,60.82,60.8763,60.8106,60.82,29369.0
2022-07-05 13:45:00,64.81,64.83,64.75,64.81,19918.0,60.82,60.8388,60.7637,60.82,19918.0
2022-07-05 13:50:00,64.81,64.82,64.75,64.76,56208.0,60.82,60.8294,60.7637,60.7731,56208.0
2022-07-05 13:55:00,64.76,64.76,64.71,64.73,16794.0,60.7731,60.7731,60.7262,60.7449,16794.0
2022-07-05 14:00:00,64.74,64.86,64.7,64.86,75460.0,60.7543,60.8669,60.7168,60.8669,75460.0
2022-07-05 14:05:00,64.86,64.86,64.74,64.81,41434.0,60.8669,60.8669,60.7543,60.82,41434.0
2022-07-05 14:10:00,64.81,64.86,64.81,64.85,24516.0,60.82,60.8669,60.82,60.8576,24516.0
2022-07-05 14:15:00,64.85,64.88,64.81,64.88,34202.0,60.8576,60.8857,60.82,60.8857,34202.0
2022-07-05 14:20:00,64.87,64.92,64.86,64.92,22944.0,60.8763,60.9232,60.8669,60.9232,22944.0
2022-07-05 14:25:00,64.91,64.97,64.91,64.96,39472.0,60.9139,60.9702,60.9139,60.9608,39472.0
2022-07-05 14:30:00,64.97,65.07,64.96,65.07,69030.0,60.9702,61.064,60.9608,61.064,69030.0
2022-07-05 14:35:00,65.08,65.17,65.08,65.13,61230.0,61.0734,61.1579,61.0734,61.1203,61230.0
2022-07-05 14:40:00,65.13,65.17,65.12,65.17,34211.0,61.1203,61.1579,61.1109,61.1579,34211.0
2022-07-05 14:45:00,65.16,65.2,65.13,65.16,29302.0,61.1485,61.186,61.1203,61.1485,29302.0
2022-07-05 14:50:00,65.17,65.21,65.15,65.19,36294.0,61.1579,61.1954,61.1391,61.1766,36294.0
2022-07-05 14:55:00,65.19,65.26,65.17,65.23,21315.0,61.1766,61.2423,61.1579,61.2142,21315.0
2022-07-05 15:00:00,65.23,65.24,65.16,65.23,29305.0,61.2142,61.2235,61.1485,61.2142,29305.0
2022-07-05 15:05:00,65.23,65.32,65.23,65.27,70574.0,61.2142,61.2986,61.2142,61.2517,70574.0
2022-07-05 15:10:00,65.27,65.34,65.25,65.33,44400.0,61.2517,61.3174,61.2329,61.308,44400.0
2022-07-05 15:15:00,65.33,65.35,65.23,65.24,75557.0,61.308,61.3268,61.2142,61.2235,75557.0
2022-07-05 15:20:00,65.24,65.44,65.24,65.44,45610.0,61.2235,61.4112,61.2235,61.4112,45610.0
2022-07-05 15:25:00,65.44,65.46,65.4,65.44,68757.0,61.4112,61.43,61.3737,61.4112,68757.0
2022-07-05 15:30:00,65.44,65.44,65.35,65.42,44270.0,61.4112,61.4112,61.3268,61.3925,44270.0
2022-07-05 15:35:00,65.42,65.42,65.34,65.36,53380.0,61.3925,61.3925,61.3174,61.3362,53380.0
2022-07-05 15:40:00,65.36,65.39,65.33,65.38,106162.0,61.3362,61.3643,61.308,61.3549,106162.0
2022-07-05 15:45:00,65.37,65.42,65.35,65.42,110817.0,61.3455,61.3925,61.3268,61.3925,110817.0
2022-07-05 15:50:00,65.41,65.47,65.38,65.45,158988.0,61.3831,61.4394,61.3549,61.4206,158988.0
2022-07-05 15:55:00,65.45,65.53,65.44,65.52,366267.0,61.4206,61.4957,61.4112,61.4863,366267.0
2022-07-06 09:30:00,66.12,66.16,65.92,66.04,218073.0,62.0494,62.0869,61.8617,61.9743,218073.0
2022-07-06 09:35:00,66.04,66.09,65.92,66.0,113312.0,61.9743,62.0212,61.8617,61.9368,113312.0
2022-07-06 09:40:00,66.0,66.06,65.92,65.93,128305.0,61.9368,61.9931,61.8617,61.8711,128305.0
2022-07-06 09:45:00,65.95,66.11,65.9,66.08,92619.0,61.8898,62.04,61.8429,62.0118,92619.0
2022-07-06 09:50:00,66.08,66.13,65.99,66.06,99076.0,62.0118,62.0588,61.9274,61.9931,99076.0
2022-07-06 09:55:00,66.06,66.26,66.02,66.17,170319.0,61.9931,62.1808,61.9555,62.0963,170319.0
2022-07-06 10:00:00,66.18,66.27,66.08,66.22,72488.0,62.1057,62.1901,62.0118,62.1432,72488.0
2022-07-06 10:05:00,66.2,66.32,66.12,66.27,119600.0,62.1244,62.2371,62.0494,62.1901,119600.0
2022-07-06 10:10:00,66.29,66.29,65.98,66.04,69262.0,62.2089,62.2089,61.918,61.9743,69262.0
2022-07-06 10:15:00,66.05,66.15,65.99,66.12,33721.0,61.9837,62.0775,61.9274,62.0494,33721.0
2022-07-06 10:20:00,66.12,66.22,66.07,66.16,70810.0,62.0494,62.1432,62.0024,62.0869,70810.0
2022-07-06 10:25:00,66.15,66.21,66.1,66.17,78326.0,62.0775,62.1338,62.0306,62.0963,78326.0
2022-07-06 10:30:00,66.18,66.28,66.13,66.14,76417.0,62.1057,62.1995,62.0588,62.0681,76417.0
2022-07-06 10:35:00,66.12,66.17,66.06,66.11,71123.0,62.0494,62.0963,61.9931,62.04,71123.0
2022-07-06 10:40:00,66.11,66.14,66.05,66.08,86758.0,62.04,62.0681,61.9837,62.0118,86758.0
2022-07-06 10:45:00,66.07,66.13,65.98,66.01,53593.0,62.0024,62.0588,61.918,61.9461,53593.0
2022-07-06 10:50:00,66.01,66.13,66.0,66.11,42208.0,61.9461,62.0588,61.9368,62.04,42208.0
2022-07-06 10:55:00,66.09,66.17,66.07,66.13,54950.0,62.0212,62.0963,62.0024,62.0588,54950.0
2022-07-06 11:00:00,66.12,66.18,66.01,66.04,81284.0,62.0494,62.1057,61.9461,61.9743,81284.0
2022-07-06 11:05:00,66.03,66.13,66.0,66.09,58908.0,61.9649,62.0588,61.9368,62.0212,58908.0
2022-07-06 11:10:00,66.09,66.18,66.05,66.13,50244.0,62.0212,62.1057,61.9837,62.0588,50244.0
2022-07-06 11:15:00,66.12,66.14,66.06,66.12,59455.0,62.0494,62.0681,61.9931,62.0494,59455.0
2022-07-06 11:20:00,66.11,66.16,66.02,66.08,67361.0,62.04,62.0869,61.9555,62.0118,67361.0
2022-07-06 11:25:00,66.06,66.11,65.86,65.91,116550.0,61.9931,62.04,61.8054,61.8523,116550.0
2022-07-06 11:30:00,65.9,65.94,65.79,65.9,101909.0,61.8429,61.8805,61.7397,61.8429,101909.0
2022-07-06 11:35:00,65.9,65.99,65.86,65.95,23001.0,61.8429,61.9274,61.8054,61.8898,23001.0
2022-07-06 11:40:00,65.95,65.95,65.77,65.81,14082.0,61.8898,61.8898,61.7209,61.7585,14082.0
2022-07-06 11:45:00,65.81,65.86,65.77,65.78,18420.0,61.7585,61.8054,61.7209,61.7303,18420.0
2022-07-06 11:50:00,65.78,65.82,65.74,65.75,16137.0,61.7303,61.7678,61.6928,61.7022,16137.0
2022-07-06 11:55:00,65.77,65.88,65.75,65.85,22561.0,61.7209,61.8241,61.7022,61.796,22561.0
2022-07-06 12:00:00,65.86,65.87,65.77,65.78,19879.0,61.8054,61.8148,61.7209,61.7303,19879.0
2022-07-06 12:05:00,65.78,65.85,65.71,65.72,25347.0,61.7303,61.796,61.6646,61.674,25347.0
2022-07-06 12:10:00,65.71,65.8,65.71,65.79,15627.0,61.6646,61.7491,61.6646,61.7397,15627.0
2022-07-06 12:15:00,65.79,65.79,65.64,65.65,20735.0,61.7397,61.7397,61.5989,61.6083,20735.0
2022-07-06 12:20:00,65.65,65.67,65.6,65.61,17975.0,61.6083,61.6271,61.5614,61.5708,17975.0
2022-07-06 12:25:00,65.6,65.67,65.6,65.67,14201.0,61.5614,61.6271,61.5614,61.6271,14201.0
2022-07-06 12:30:00,65.67,65.67,65.62,65.65,23230.0,61.6271,61.6271,61.5802,61.6083,23230.0
2022-07-06 12:35:00,65.65,65.71,65.65,65.69,33789.0,61.6083,61.6646,61.6083,61.6458,33789.0
2022-07-06 12:40:00,65.69,65.79,65.68,65.76,20488.0,61.6458,61.7397,61.6365,61.7115,20488.0
2022-07-06 12:45:00,65.75,65.76,65.72,65.73,13486.0,61.7022,61.7115,61.674,61.6834,13486.0
2022-07-06 12:50:00,65.73,65.79,65.71,65.79,22744.0,61.6834,61.7397,61.6646,61.7397,22744.0
2022-07-06 12:55:00,65.79,65.82,65.79,65.8,18275.0,61.7397,61.7678,61.7397,61.7491,18275.0
2022-07-06 13:00:00,65.8,65.86,65.79,65.83,18438.0,61.7491,61.8054,61.7397,61.7772,18438.0
2022-07-06 13:05:00,65.84,65.89,65.82,65.89,22010.0,61.7866,61.8335,61.7678,61.8335,22010.0
2022-07-06 13:10:00,65.89,65.93,65.88,65.92,16919.0,61.8335,61.8711,61.8241,61.8617,16919.0
2022-07-06 13:15:00,65.93,65.97,65.87,65.97,19180.0,61.8711,61.9086,61.8148,61.9086,19180.0
2022-07-06 13:20:00,65.97,66.01,65.94,65.99,25043.0,61.9086,61.9461,61.8805,61.9274,25043.0
2022-07-06 13:25:00,66.0,66.01,65.96,66.0,16915.0,61.9368,61.9461,61.8992,61.9368,16915.0
2022-07-06 13:30:00,65.98,66.06,65.98,66.06,22364.0,61.918,61.9931,61.918,61.9931,22364.0
2022-07-06 13:35:00,66.06,66.1,66.03,66.06,36774.0,61.9931,62.0306,61.9649,61.9931,36774.0
2022-07-06 13:40:00,66.06,66.09,66.03,66.06,26810.0,61.9931,62.0212,61.9649,61.9931,26810.0
2022-07-06 13:45:00,66.06,66.09,66.04,66.08,37649.0,61.9931,62.0212,61.9743,62.0118,37649.0
2022-07-06 13:50:00,66.08,66.08,66.03,66.03,21773.0,62.0118,62.0118,61.9649,61.9649,21773.0
2022-07-06 13:55:00,66.03,66.05,66.01,66.01,23658.0,61.9649,61.9837,61.9461,61.9461,23658.0
2022-07-06 14:00:00,66.01,66.11,65.91,66.05,47044.0,61.9461,62.04,61.8523,61.9837,47044.0
2022-07-06 14:05:00,66.05,66.18,66.04,66.11,57265.0,61.9837,62.1057,61.9743,62.04,57265.0
2022-07-06 14:10:00,66.1,66.13,65.95,66.12,40988.0,62.0306,62.0588,61.8898,62.0494,40988.0
2022-07-06 14:15:00,66.11,66.11,65.99,66.01,23758.0,62.04,62.04,61.9274,61.9461,23758.0
2022-07-06 14:20:00,66.0,66.09,65.99,66.06,38975.0,61.9368,62.0212,61.9274,61.9931,38975.0
2022-07-06 14:25:00,66.05,66.2,65.92,66.2,73579.0,61.9837,62.1244,61.8617,62.1244,73579.0
2022-07-06 14:30:00,66.2,66.35,66.15,66.34,44109.0,62.1244,62.2652,62.0775,62.2558,44109.0
2022-07-06 14:35:00,66.34,66.43,66.28,66.38,43097.0,62.2558,62.3403,62.1995,62.2934,43097.0
2022-07-06 14:40:00,66.39,66.48,66.38,66.45,45786.0,62.3027,62.3872,62.2934,62.3591,45786.0
2022-07-06 14:45:00,66.46,66.5,66.38,66.39,30817.0,62.3684,62.406,62.2934,62.3027,30817.0
2022-07-06 14:50:00,66.38,66.41,66.34,66.38,34621.0,62.2934,62.3215,62.2558,62.2934,34621.0
2022-07-06 14:55:00,66.37,66.44,66.34,66.41,24050.0,62.284,62.3497,62.2558,62.3215,24050.0
2022-07-06 15:00:00,66.42,66.42,66.28,66.34,47496.0,62.3309,62.3309,62.1995,62.2558,47496.0
2022-07-06 15:05:00,66.34,66.41,66.34,66.41,36265.0,62.2558,62.3215,62.2558,62.3215,36265.0
2022-07-06 15:10:00,66.41,66.52,66.4,66.51,37731.0,62.3215,62.4247,62.3121,62.4154,37731.0
2022-07-06 15:15:00,66.51,66.53,66.46,66.48,41972.0,62.4154,62.4341,62.3684,62.3872,41972.0
2022-07-06 15:20:00,66.48,66.55,66.48,66.55,43013.0,62.3872,62.4529,62.3872,62.4529,43013.0
2022-07-06 15:25:00,66.55,66.6,66.51,66.59,55674.0,62.4529,62.4998,62.4154,62.4904,55674.0
2022-07-06 15:30:00,66.6,66.6,66.54,66.59,76006.0,62.4998,62.4998,62.4435,62.4904,76006.0
2022-07-06 15:35:00,66.59,66.64,66.55,66.58,70257.0,62.4904,62.5374,62.4529,62.4811,70257.0
2022-07-06 15:40:00,66.58,66.59,66.52,66.54,99973.0,62.4811,62.4904,62.4247,62.4435,99973.0
2022-07-06 15:45:00,66.55,66.59,66.52,66.56,137303.0,62.4529,62.4904,62.4247,62.4623,137303.0
2022-07-06 15:50:00,66.56,66.58,66.42,66.47,290154.0,62.4623,62.4811,62.3309,62.3778,290154.0
2022-07-06 15:55:00,66.47,66.54,66.46,66.5,272714.0,62.3778,62.4435,62.3684,62.406,272714.0
2022-07-07 09:30:00,66.77,66.86,66.53,66.6,194715.0,62.6594,62.7438,62.4341,62.4998,194715.0
2022-07-07 09:35:00,66.62,66.73,66.49,66.64,103486.0,62.5186,62.6218,62.3966,62.5374,103486.0
2022-07-07 09:40:00,66.65,66.68,66.5,66.62,119773.0,62.5467,62.5749,62.406,62.5186,119773.0
2022-07-07 09:45:00,66.63,66.69,66.37,66.63,113373.0,62.528,62.5843,62.284,62.528,113373.0
2022-07-07 09:50:00,66.64,66.81,66.6,66.75,104669.0,62.5374,62.6969,62.4998,62.6406,104669.0
2022-07-07 09:55:00,66.75,66.83,66.74,66.83,49953.0,62.6406,62.7157,62.6312,62.7157,49953.0
2022-07-07 10:00:00,66.84,66.89,66.75,66.81,51550.0,62.725,62.772,62.6406,62.6969,51550.0
2022-07-07 10:05:00,66.82,66.85,66.74,66.76,40944.0,62.7063,62.7344,62.6312,62.65,40944.0
2022-07-07 10:10:00,66.76,66.79,66.74,66.78,59970.0,62.65,62.6781,62.6312,62.6687,59970.0
2022-07-07 10:15:00,66.78,66.8,66.71,66.74,56225.0,62.6687,62.6875,62.603,62.6312,56225.0
2022-07-07 10:20:00,66.74,66.78,66.71,66.75,45979.0,62.6312,62.6687,62.603,62.6406,45979.0
2022-07-07 10:25:00,66.75,66.78,66.68,66.69,38492.0,62.6406,62.6687,62.5749,62.5843,38492.0
2022-07-07 10:30:00,66.69,66.74,66.61,66.73,103886.0,62.5843,62.6312,62.5092,62.6218,103886.0
2022-07-07 10:35:00,66.73,66.75,66.6,66.61,38101.0,62.6218,62.6406,62.4998,62.5092,38101.0
2022-07-07 10:40:00,66.61,66.66,66.52,66.58,58215.0,62.5092,62.5561,62.4247,62.4811,58215.0
2022-07-07 10:45:00,66.58,66.63,66.55,66.61,54944.0,62.4811,62.528,62.4529,62.5092,54944.0
2022-07-07 10:50:00,66.62,66.65,66.56,66.59,45683.0,62.5186,62.5467,62.4623,62.4904,45683.0
2022-07-07 10:55:00,66.6,66.64,66.56,66.59,44572.0,62.4998,62.5374,62.4623,62.4904,44572.0
2022-07-07 11:00:00,66.6,66.64,66.57,66.63,39246.0,62.4998,62.5374,62.4717,62.528,39246.0
2022-07-07 11:05:00,66.64,66.73,66.54,66.59,72279.0,62.5374,62.6218,62.4435,62.4904,72279.0
2022-07-07 11:10:00,66.59,66.64,66.54,66.55,26765.0,62.4904,62.5374,62.4435,62.4529,26765.0
2022-07-07 11:15:00,66.56,66.62,66.56,66.59,28717.0,62.4623,62.5186,62.4623,62.4904,28717.0
2022-07-07 11:20:00,66.58,66.59,66.51,66.55,30635.0,62.4811,62.4904,62.4154,62.4529,30635.0
2022-07-07 11:25:00,66.55,66.57,66.48,66.55,34298.0,62.4529,62.4717,62.3872,62.4529,34298.0
2022-07-07 11:30:00,66.53,66.61,66.45,66.51,127409.0,62.4341,62.5092,62.3591,62.4154,127409.0
2022-07-07 11:35:00,66.5,66.53,66.48,66.5,25693.0,62.406,62.4341,62.3872,62.406,25693.0
2022-07-07 11:40:00,66.49,66.53,66.48,66.49,26284.0,62.3966,62.4341,62.3872,62.3966,26284.0
2022-07-07 11:45:00,66.5,66.59,66.5,66.58,33899.0,62.406,62.4904,62.406,62.4811,33899.0
2022-07-07 11:50:00,66.59,66.67,66.58,66.67,46409.0,62.4904,62.5655,62.4811,62.5655,46409.0
2022-07-07 11:55:00,66.67,66.67,66.62,66.66,53997.0,62.5655,62.5655,62.5186,62.5561,53997.0
2022-07-07 12:00:00,66.66,66.75,66.66,66.75,44627.0,62.5561,62.6406,62.5561,62.6406,44627.0
2022-07-07 12:05:00,66.75,66.77,66.69,66.7,40503.0,62.6406,62.6594,62.5843,62.5937,40503.0
2022-07-07 12:10:00,66.7,66.71,66.65,66.67,21091.0,62.5937,62.603,62.5467,62.5655,21091.0
2022-07-07 12:15:00,66.66,66.7,66.64,66.7,26068.0,62.5561,62.5937,62.5374,62.5937,26068.0
2022-07-07 12:20:00,66.7,66.71,66.67,66.69,32571.0,62.5937,62.603,62.5655,62.5843,32571.0
2022-07-07 12:25:00,66.69,66.7,66.63,66.63,30596.0,62.5843,62.5937,62.528,62.528,30596.0
2022-07-07 12:30:00,66.63,66.64,66.6,66.64,27945.0,62.528,62.5374,62.4998,62.5374,27945.0
2022-07-07 12:35:00,66.64,66.65,66.57,66.62,72864.0,62.5374,62.5467,62.4717,62.5186,72864.0
2022-07-07 12:40:00,66.61,66.71,66.61,66.65,42502.0,62.5092,62.603,62.5092,62.5467,42502.0
2022-07-07 12:45:00,66.65,66.71,66.64,66.66,33960.0,62.5467,62.603,62.5374,62.5561,33960.0
2022-07-07 12:50:00,66.66,66.73,66.63,66.72,29463.0,62.5561,62.6218,62.528,62.6124,29463.0
2022-07-07 12:55:00,66.72,66.85,66.71,66.84,30459.0,62.6124,62.7344,62.603,62.725,30459.0
2022-07-07 13:00:00,66.85,66.9,66.83,66.84,31112.0,62.7344,62.7814,62.7157,62.725,31112.0
2022-07-07 13:05:00,66.84,66.88,66.81,66.87,21060.0,62.725,62.7626,62.6969,62.7532,21060.0
2022-07-07 13:10:00,66.87,66.87,66.8,66.81,35206.0,62.7532,62.7532,62.6875,62.6969,35206.0
2022-07-07 13:15:00,66.82,66.86,66.82,66.86,30980.0,62.7063,62.7438,62.7063,62.7438,30980.0
2022-07-07 13:20:00,66.85,66.86,66.81,66.81,25189.0,62.7344,62.7438,62.6969,62.6969,25189.0
2022-07-07 13:25:00,66.8,66.87,66.79,66.86,37445.0,62.6875,62.7532,62.6781,62.7438,37445.0
2022-07-07 13:30:00,66.85,66.89,66.83,66.84,25364.0,62.7344,62.772,62.7157,62.725,25364.0
2022-07-07 13:35:00,66.84,66.9,66.83,66.9,28765.0,62.725,62.7814,62.7157,62.7814,28765.0
2022-07-07 13:40:00,66.9,66.97,66.9,66.97,20193.0,62.7814,62.847,62.7814,62.847,20193.0
2022-07-07 13:45:00,66.97,66.98,66.89,66.91,61279.0,62.847,62.8564,62.772,62.7907,61279.0
2022-07-07 13:50:00,66.91,66.97,66.9,66.92,36755.0,62.7907,62.847,62.7814,62.8001,36755.0
2022-07-07 13:55:00,66.92,66.98,66.9,66.97,35992.0,62.8001,62.8564,62.7814,62.847,35992.0
2022-07-07 14:00:00,66.97,67.0,66.93,66.95,36796.0,62.847,62.8752,62.8095,62.8283,36796.0
2022-07-07 14:05:00,66.95,66.97,66.9,66.91,47262.0,62.8283,62.847,62.7814,62.7907,47262.0
2022-07-07 14:10:00,66.9,66.91,66.87,66.9,24256.0,62.7814,62.7907,62.7532,62.7814,24256.0
2022-07-07 14:15:00,66.89,66.95,66.88,66.93,27613.0,62.772,62.8283,62.7626,62.8095,27613.0
2022-07-07 14:20:00,66.94,66.98,66.92,66.98,27227.0,62.8189,62.8564,62.8001,62.8564,27227.0
2022-07-07 14:25:00,66.98,67.0,66.95,67.0,29940.0,62.8564,62.8752,62.8283,62.8752,29940.0
2022-07-07 14:30:00,67.0,67.0,66.94,66.94,49359.0,62.8752,62.8752,62.8189,62.8189,49359.0
2022-07-07 14:35:00,66.93,66.99,66.91,66.98,27234.0,62.8095,62.8658,62.7907,62.8564,27234.0
2022-07-07 14:40:00,66.99,67.0,66.93,66.95,52122.0,62.8658,62.8752,62.8095,62.8283,52122.0
2022-07-07 14:45:00,66.95,66.98,66.93,66.93,46356.0,62.8283,62.8564,62.8095,62.8095,46356.0
2022-07-07 14:50:00,66.94,66.98,66.93,66.95,87929.0,62.8189,62.8564,62.8095,62.8283,87929.0
2022-07-07 14:55:00,66.95,66.95,66.9,66.91,149261.0,62.8283,62.8283,62.7814,62.7907,149261.0
2022-07-07 15:00:00,66.91,66.96,66.89,66.95,34346.0,62.7907,62.8377,62.772,62.8283,34346.0
2022-07-07 15:05:00,66.95,66.99,66.95,66.97,34520.0,62.8283,62.8658,62.8283,62.847,34520.0
2022-07-07 15:10:00,66.97,67.04,66.96,67.04,46333.0,62.847,62.9127,62.8377,62.9127,46333.0
2022-07-07 15:15:00,67.03,67.06,67.03,67.05,41009.0,62.9033,62.9315,62.9033,62.9221,41009.0
2022-07-07 15:20:00,67.04,67.07,66.97,67.0,58015.0,62.9127,62.9409,62.847,62.8752,58015.0
2022-07-07 15:25:00,67.0,67.03,66.9,66.91,65211.0,62.8752,62.9033,62.7814,62.7907,65211.0
2022-07-07 15:30:00,66.91,66.93,66.83,66.86,76181.0,62.7907,62.8095,62.7157,62.7438,76181.0
2022-07-07 15:35:00,66.86,66.9,66.81,66.81,97935.0,62.7438,62.7814,62.6969,62.6969,97935.0
2022-07-07 15:40:00,66.81,66.85,66.79,66.81,99519.0,62.6969,62.7344,62.6781,62.6969,99519.0
2022-07-07 15:45:00,66.81,66.85,66.79,66.83,108590.0,62.6969,62.7344,62.6781,62.7157,108590.0
2022-07-07 15:50:00,66.84,66.92,66.84,66.89,200135.0,62.725,62.8001,62.725,62.772,200135.0
2022-07-07 15:55:00,66.88,66.97,66.88,66.91,284377.0,62.7626,62.847,62.7626,62.7907,284377.0
2022-07-08 09:30:00,65.97,66.19,65.94,66.0,254384.0,61.9086,62.1151,61.8805,61.9368,254384.0
2022-07-08 09:35:00,66.0,66.34,65.94,66.25,181381.0,61.9368,62.2558,61.8805,62.1714,181381.0
2022-07-08 09:40:00,66.25,66.34,66.15,66.17,95830.0,62.1714,62.2558,62.0775,62.0963,95830.0
2022-07-08 09:45:00,66.19,66.27,66.1,66.18,94213.0,62.1151,62.1901,62.0306,62.1057,94213.0
2022-07-08 09:50:00,66.17,66.19,66.08,66.09,64740.0,62.0963,62.1151,62.0118,62.0212,64740.0
2022-07-08 09:55:00,66.09,66.28,66.09,66.22,57975.0,62.0212,62.1995,62.0212,62.1432,57975.0
2022-07-08 10:00:00,66.18,66.41,66.15,66.4,26453.0,62.1057,62.3215,62.0775,62.3121,26453.0
2022-07-08 10:05:00,66.4,66.55,66.39,66.53,50011.0,62.3121,62.4529,62.3027,62.4341,50011.0
2022-07-08 10:10:00,66.53,66.68,66.53,66.65,43743.0,62.4341,62.5749,62.4341,62.5467,43743.0
2022-07-08 10:15:00,66.67,66.76,66.61,66.74,64261.0,62.5655,62.65,62.5092,62.6312,64261.0
2022-07-08 10:20:00,66.76,66.83,66.7,66.77,74858.0,62.65,62.7157,62.5937,62.6594,74858.0
2022-07-08 10:25:00,66.77,66.91,66.75,66.89,77790.0,62.6594,62.7907,62.6406,62.772,77790.0
2022-07-08 10:30:00,66.88,66.96,66.84,66.86,83805.0,62.7626,62.8377,62.725,62.7438,83805.0
2022-07-08 10:35:00,66.86,66.98,66.81,66.91,103580.0,62.7438,62.8564,62.6969,62.7907,103580.0
2022-07-08 10:40:00,66.91,67.04,66.9,67.01,77786.0,62.7907,62.9127,62.7814,62.8846,77786.0
2022-07-08 10:45:00,67.01,67.02,66.91,66.95,136137.0,62.8846,62.894,62.7907,62.8283,136137.0
2022-07-08 10:50:00,66.95,67.02,66.93,67.01,131150.0,62.8283,62.894,62.8095,62.8846,131150.0
2022-07-08 10:55:00,67.01,67.09,67.01,67.03,92819.0,62.8846,62.9597,62.8846,62.9033,92819.0
2022-07-08 11:00:00,67.03,67.05,66.99,67.04,55099.0,62.9033,62.9221,62.8658,62.9127,55099.0
2022-07-08 11:05:00,67.04,67.12,67.04,67.1,47993.0,62.9127,62.9878,62.9127,62.969,47993.0
2022-07-08 11:10:00,67.09,67.1,66.98,67.0,67728.0,62.9597,62.969,62.8564,62.8752,67728.0
2022-07-08 11:15:00,66.99,67.02,66.95,67.01,68641.0,62.8658,62.894,62.8283,62.8846,68641.0
2022-07-08 11:20:00,67.0,67.06,66.98,67.06,56556.0,62.8752,62.9315,62.8564,62.9315,56556.0
2022-07-08 11:25:00,67.06,67.2,67.05,67.2,42733.0,62.9315,63.0629,62.9221,63.0629,42733.0
2022-07-08 11:30:00,67.2,67.24,67.07,67.07,53702.0,63.0629,63.1004,62.9409,62.9409,53702.0
2022-07-08 11:35:00,67.07,67.18,67.05,67.14,41416.0,62.9409,63.0441,62.9221,63.0066,41416.0
2022-07-08 11:40:00,67.13,67.14,67.02,67.02,20960.0,62.9972,63.0066,62.894,62.894,20960.0
2022-07-08 11:45:00,67.03,67.04,66.92,66.97,38953.0,62.9033,62.9127,62.8001,62.847,38953.0
2022-07-08 11:50:00,66.98,67.04,66.98,67.02,28274.0,62.8564,62.9127,62.8564,62.894,28274.0
2022-07-08 11:55:00,67.02,67.03,66.99,67.01,25910.0,62.894,62.9033,62.8658,62.8846,25910.0
2022-07-08 12:00:00,67.01,67.02,66.97,67.01,28748.0,62.8846,62.894,62.847,62.8846,28748.0
2022-07-08 12:05:00,67.01,67.03,66.98,67.0,27303.0,62.8846,62.9033,62.8564,62.8752,27303.0
2022-07-08 12:10:00,67.0,67.03,66.97,67.0,26589.0,62.8752,62.9033,62.847,62.8752,26589.0
2022-07-08 12:15:00,66.99,67.07,66.95,67.06,34101.0,62.8658,62.9409,62.8283,62.9315,34101.0
2022-07-08 12:20:00,67.06,67.07,67.0,67.01,40104.0,62.9315,62.9409,62.8752,62.8846,40104.0
2022-07-08 12:25:00,67.02,67.02,66.93,66.95,40849.0,62.894,62.894,62.8095,62.8283,40849.0
2022-07-08 12:30:00,66.94,67.04,66.92,67.02,116762.0,62.8189,62.9127,62.8001,62.894,116762.0
2022-07-08 12:35:00,67.02,67.06,67.01,67.05,62134.0,62.894,62.9315,62.8846,62.9221,62134.0
2022-07-08 12:40:00,67.04,67.11,67.02,67.09,48310.0,62.9127,62.9784,62.894,62.9597,48310.0
2022-07-08 12:45:00,67.09,67.11,67.01,67.09,51088.0,62.9597,62.9784,62.8846,62.9597,51088.0
2022-07-08 12:50:00,67.08,67.09,67.03,67.06,69538.0,62.9503,62.9597,62.9033,62.9315,69538.0
2022-07-08 12:55:00,67.06,67.12,67.05,67.08,60390.0,62.9315,62.9878,62.9221,62.9503,60390.0
2022-07-08 13:00:00,67.07,67.1,67.01,67.03,85492.0,62.9409,62.969,62.8846,62.9033,85492.0
2022-07-08 13:05:00,67.03,67.15,67.03,67.14,54658.0,62.9033,63.016,62.9033,63.0066,54658.0
2022-07-08 13:10:00,67.14,67.14,67.11,67.12,22809.0,63.0066,63.0066,62.9784,62.9878,22809.0
2022-07-08 13:15:00,67.12,67.15,67.1,67.11,49135.0,62.9878,63.016,62.969,62.9784,49135.0
2022-07-08 13:20:00,67.11,67.13,67.07,67.1,29788.0,62.9784,62.9972,62.9409,62.969,29788.0
2022-07-08 13:25:00,67.1,67.14,67.09,67.13,28275.0,62.969,63.0066,62.9597,62.9972,28275.0
2022-07-08 13:30:00,67.14,67.14,67.06,67.06,47771.0,63.0066,63.0066,62.9315,62.9315,47771.0
2022-07-08 13:35:00,67.06,67.13,67.04,67.1,42250.0,62.9315,62.9972,62.9127,62.969,42250.0
2022-07-08 13:40:00,67.1,67.11,67.07,67.08,17826.0,62.969,62.9784,62.9409,62.9503,17826.0
2022-07-08 13:45:00,67.07,67.13,67.06,67.11,29501.0,62.9409,62.9972,62.9315,62.9784,29501.0
2022-07-08 13:50:00,67.11,67.13,67.1,67.11,22725.0,62.9784,62.9972,62.969,62.9784,22725.0
2022-07-08 13:55:00,67.11,67.13,67.1,67.12,32778.0,62.9784,62.9972,62.969,62.9878,32778.0
2022-07-08 14:00:00,67.12,67.16,67.09,67.13,36765.0,62.9878,63.0253,62.9597,62.9972,36765.0
2022-07-08 14:05:00,67.12,67.14,67.1,67.12,21210.0,62.9878,63.0066,62.969,62.9878,21210.0
2022-07-08 14:10:00,67.12,67.15,67.11,67.12,19428.0,62.9878,63.016,62.9784,62.9878,19428.0
2022-07-08 14:15:00,67.11,67.15,67.1,67.14,42117.0,62.9784,63.016,62.969,63.0066,42117.0
2022-07-08 14:20:00,67.14,67.18,67.12,67.14,19287.0,63.0066,63.0441,62.9878,63.0066,19287.0
2022-07-08 14:25:00,67.13,67.14,67.1,67.12,36004.0,62.9972,63.0066,62.969,62.9878,36004.0
2022-07-08 14:30:00,67.12,67.14,67.09,67.12,48953.0,62.9878,63.0066,62.9597,62.9878,48953.0
2022-07-08 14:35:00,67.11,67.12,67.08,67.08,49066.0,62.9784,62.9878,62.9503,62.9503,49066.0
2022-07-08 14:40:00,67.07,67.15,67.04,67.14,61409.0,62.9409,63.016,62.9127,63.0066,61409.0
2022-07-08 14:45:00,67.15,67.16,67.11,67.14,37933.0,63.016,63.0253,62.9784,63.0066,37933.0
2022-07-08 14:50:00,67.15,67.18,67.13,67.15,46643.0,63.016,63.0441,62.9972,63.016,46643.0
2022-07-08 14:55:00,67.15,67.16,67.13,67.16,23559.0,63.016,63.0253,62.9972,63.0253,23559.0
2022-07-08 15:00:00,67.16,67.21,67.14,67.2,48881.0,63.0253,63.0723,63.0066,63.0629,48881.0
2022-07-08 15:05:00,67.2,67.22,67.11,67.12,91005.0,63.0629,63.0817,62.9784,62.9878,91005.0
2022-07-08 15:10:00,67.12,67.16,67.11,67.14,40295.0,62.9878,63.0253,62.9784,63.0066,40295.0
2022-07-08 15:15:00,67.14,67.16,67.08,67.13,52032.0,63.0066,63.0253,62.9503,62.9972,52032.0
2022-07-08 15:20:00,67.13,67.18,67.11,67.17,48160.0,62.9972,63.0441,62.9784,63.0347,48160.0
2022-07-08 15:25:00,67.16,67.18,67.12,67.15,54351.0,63.0253,63.0441,62.9878,63.016,54351.0
2022-07-08 15:30:00,67.16,67.16,67.02,67.04,67377.0,63.0253,63.0253,62.894,62.9127,67377.0
2022-07-08 15:35:00,67.05,67.07,67.03,67.05,77304.0,62.9221,62.9409,62.9033,62.9221,77304.0
2022-07-08 15:40:00,67.05,67.1,67.03,67.09,73407.0,62.9221,62.969,62.9033,62.9597,73407.0
2022-07-08 15:45:00,67.09,67.1,67.03,67.08,104825.0,62.9597,62.969,62.9033,62.9503,104825.0
2022-07-08 15:50:00,67.07,67.08,67.01,67.06,194423.0,62.9409,62.9503,62.8846,62.9315,194423.0
2022-07-08 15:55:00,67.06,67.09,66.96,66.98,242945.0,62.9315,62.9597,62.8377,62.8564,242945.0
2022-07-11 09:30:00,66.13,66.82,66.13,66.74,353275.0,62.0588,62.7063,62.0588,62.6312,353275.0
2022-07-11 09:35:00,66.73,66.73,66.43,66.54,122403.0,62.6218,62.6218,62.3403,62.4435,122403.0
2022-07-11 09:40:00,66.54,66.58,66.35,66.55,209970.0,62.4435,62.4811,62.2652,62.4529,209970.0
2022-07-11 09:45:00,66.55,66.72,66.52,66.67,77968.0,62.4529,62.6124,62.4247,62.5655,77968.0
2022-07-11 09:50:00,66.67,66.7,66.55,66.64,92993.0,62.5655,62.5937,62.4529,62.5374,92993.0
2022-07-11 09:55:00,66.64,66.64,66.54,66.63,80097.0,62.5374,62.5374,62.4435,62.528,80097.0
2022-07-11 10:00:00,66.62,66.62,66.47,66.48,71012.0,62.5186,62.5186,62.3778,62.3872,71012.0
2022-07-11 10:05:00,66.47,66.71,66.4,66.7,59691.0,62.3778,62.603,62.3121,62.5937,59691.0
2022-07-11 10:10:00,66.7,66.79,66.67,66.78,96871.0,62.5937,62.6781,62.5655,62.6687,96871.0
2022-07-11 10:15:00,66.78,66.81,66.62,66.62,89742.0,62.6687,62.6969,62.5186,62.5186,89742.0
2022-07-11 10:20:00,66.63,66.64,66.49,66.51,47547.0,62.528,62.5374,62.3966,62.4154,47547.0
2022-07-11 10:25:00,66.51,66.62,66.49,66.57,54285.0,62.4154,62.5186,62.3966,62.4717,54285.0
2022-07-11 10:30:00,66.59,66.73,66.57,66.71,94026.0,62.4904,62.6218,62.4717,62.603,94026.0
2022-07-11 10:35:00,66.72,66.76,66.69,66.74,41259.0,62.6124,62.65,62.5843,62.6312,41259.0
2022-07-11 10:40:00,66.74,66.96,66.73,66.94,111879.0,62.6312,62.8377,62.6218,62.8189,111879.0
2022-07-11 10:45:00,66.95,66.95,66.82,66.89,162486.0,62.8283,62.8283,62.7063,62.772,162486.0
2022-07-11 10:50:00,66.9,67.03,66.85,67.02,110288.0,62.7814,62.9033,62.7344,62.894,110288.0
2022-07-11 10:55:00,67.03,67.06,66.94,66.98,135957.0,62.9033,62.9315,62.8189,62.8564,135957.0
2022-07-11 11:00:00,66.98,67.08,66.93,67.07,123376.0,62.8564,62.9503,62.8095,62.9409,123376.0
2022-07-11 11:05:00,67.07,67.19,67.07,67.14,114957.0,62.9409,63.0535,62.9409,63.0066,114957.0
2022-07-11 11:10:00,67.13,67.23,67.12,67.2,90217.0,62.9972,63.091,62.9878,63.0629,90217.0
2022-07-11 11:15:00,67.2,67.21,67.01,67.06,125562.0,63.0629,63.0723,62.8846,62.9315,125562.0
2022-07-11 11:20:00,67.06,67.07,66.95,66.98,64313.0,62.9315,62.9409,62.8283,62.8564,64313.0
2022-07-11 11:25:00,66.98,67.07,66.97,67.03,77564.0,62.8564,62.9409,62.847,62.9033,77564.0
2022-07-11 11:30:00,67.04,67.14,67.0,67.09,88869.0,62.9127,63.0066,62.8752,62.9597,88869.0
2022-07-11 11:35:00,67.12,67.16,67.05,67.1,36680.0,62.9878,63.0253,62.9221,62.969,36680.0
2022-07-11 11:40:00,67.09,67.09,66.93,66.96,32437.0,62.9597,62.9597,62.8095,62.8377,32437.0
2022-07-11 11:45:00,66.96,67.0,66.91,66.95,21671.0,62.8377,62.8752,62.7907,62.8283,21671.0
2022-07-11 11:50:00,66.96,67.01,66.93,67.01,20272.0,62.8377,62.8846,62.8095,62.8846,20272.0
2022-07-11 11:55:00,67.01,67.08,67.0,67.07,20713.0,62.8846,62.9503,62.8752,62.9409,20713.0
2022-07-11 12:00:00,67.06,67.17,67.06,67.17,18969.0,62.9315,63.0347,62.9315,63.0347,18969.0
2022-07-11 12:05:00,67.17,67.26,67.16,67.25,75653.0,63.0347,63.1192,63.0253,63.1098,75653.0
2022-07-11 12:10:00,67.24,67.44,67.22,67.41,183366.0,63.1004,63.2881,63.0817,63.26,183366.0
2022-07-11 12:15:00,67.41,67.43,67.34,67.36,52220.0,63.26,63.2787,63.1943,63.213,52220.0
2022-07-11 12:20:00,67.34,67.36,67.28,67.3,31545.0,63.1943,63.213,63.138,63.1567,31545.0
2022-07-11 12:25:00,67.3,67.4,67.26,67.36,100791.0,63.1567,63.2506,63.1192,63.213,100791.0
2022-07-11 12:30:00,67.36,67.49,67.34,67.45,168150.0,63.213,63.335,63.1943,63.2975,168150.0
2022-07-11 12:35:00,67.44,67.5,67.43,67.48,82253.0,63.2881,63.3444,63.2787,63.3256,82253.0
2022-07-11 12:40:00,67.49,67.49,67.26,67.26,158550.0,63.335,63.335,63.1192,63.1192,158550.0
2022-07-11 12:45:00,67.26,67.27,67.15,67.16,42640.0,63.1192,63.1286,63.016,63.0253,42640.0
2022-07-11 12:50:00,67.15,67.17,67.11,67.17,28245.0,63.016,63.0347,62.9784,63.0347,28245.0
2022-07-11 12:55:00,67.17,67.23,67.16,67.2,68166.0,63.0347,63.091,63.0253,63.0629,68166.0
2022-07-11 13:00:00,67.2,67.27,67.17,67.23,27879.0,63.0629,63.1286,63.0347,63.091,27879.0
2022-07-11 13:05:00,67.23,67.29,67.21,67.28,74477.0,63.091,63.1473,63.0723,63.138,74477.0
2022-07-11 13:10:00,67.27,67.44,67.26,67.4,107808.0,63.1286,63.2881,63.1192,63.2506,107808.0
2022-07-11 13:15:00,67.41,67.41,67.32,67.32,53232.0,63.26,63.26,63.1755,63.1755,53232.0
2022-07-11 13:20:00,67.31,67.38,67.3,67.31,41545.0,63.1661,63.2318,63.1567,63.1661,41545.0
2022-07-11 13:25:00,67.32,67.32,67.24,67.28,51550.0,63.1755,63.1755,63.1004,63.138,51550.0
2022-07-11 13:30:00,67.27,67.31,67.25,67.28,98705.0,63.1286,63.1661,63.1098,63.138,98705.0
2022-07-11 13:35:00,67.29,67.41,67.29,67.41,51233.0,63.1473,63.26,63.1473,63.26,51233.0
2022-07-11 13:40:00,67.41,67.53,67.41,67.5,60149.0,63.26,63.3726,63.26,63.3444,60149.0
2022-07-11 13:45:00,67.5,67.55,67.46,67.47,42801.0,63.3444,63.3913,63.3069,63.3163,42801.0
2022-07-11 13:50:00,67.46,67.48,67.42,67.45,42587.0,63.3069,63.3256,63.2693,63.2975,42587.0
2022-07-11 13:55:00,67.45,67.47,67.39,67.39,19899.0,63.2975,63.3163,63.2412,63.2412,19899.0
2022-07-11 14:00:00,67.4,67.4,67.34,67.36,21689.0,63.2506,63.2506,63.1943,63.213,21689.0
2022-07-11 14:05:00,67.36,67.36,67.26,67.28,35252.0,63.213,63.213,63.1192,63.138,35252.0
2022-07-11 14:10:00,67.28,67.28,67.21,67.21,20115.0,63.138,63.138,63.0723,63.0723,20115.0
2022-07-11 14:15:00,67.22,67.26,67.2,67.25,26843.0,63.0817,63.1192,63.0629,63.1098,26843.0
2022-07-11 14:20:00,67.25,67.26,67.16,67.2,58631.0,63.1098,63.1192,63.0253,63.0629,58631.0
2022-07-11 14:25:00,67.2,67.23,67.18,67.22,25891.0,63.0629,63.091,63.0441,63.0817,25891.0
2022-07-11 14:30:00,67.21,67.21,67.14,67.14,27333.0,63.0723,63.0723,63.0066,63.0066,27333.0
2022-07-11 14:35:00,67.13,67.18,67.13,67.16,22174.0,62.9972,63.0441,62.9972,63.0253,22174.0
2022-07-11 14:40:00,67.15,67.21,67.14,67.17,23344.0,63.016,63.0723,63.0066,63.0347,23344.0
2022-07-11 14:45:00,67.17,67.21,67.15,67.15,32761.0,63.0347,63.0723,63.016,63.016,32761.0
2022-07-11 14:50:00,67.14,67.22,67.07,67.17,56124.0,63.0066,63.0817,62.9409,63.0347,56124.0
2022-07-11 14:55:00,67.17,67.18,67.05,67.06,40943.0,63.0347,63.0441,62.9221,62.9315,40943.0
2022-07-11 15:00:00,67.05,67.07,66.96,66.98,61739.0,62.9221,62.9409,62.8377,62.8564,61739.0
2022-07-11 15:05:00,66.97,67.0,66.94,66.94,97212.0,62.847,62.8752,62.8189,62.8189,97212.0
2022-07-11 15:10:00,66.93,66.95,66.8,66.84,57085.0,62.8095,62.8283,62.6875,62.725,57085.0
2022-07-11 15:15:00,66.84,66.85,66.75,66.76,38730.0,62.725,62.7344,62.6406,62.65,38730.0
2022-07-11 15:20:00,66.76,66.77,66.71,66.75,58103.0,62.65,62.6594,62.603,62.6406,58103.0
2022-07-11 15:25:00,66.75,66.81,66.71,66.78,86881.0,62.6406,62.6969,62.603,62.6687,86881.0
2022-07-11 15:30:00,66.78,66.84,66.77,66.8,44418.0,62.6687,62.725,62.6594,62.6875,44418.0
2022-07-11 15:35:00,66.8,66.81,66.75,66.77,43071.0,62.6875,62.6969,62.6406,62.6594,43071.0
2022-07-11 15:40:00,66.78,66.79,66.72,66.73,46492.0,62.6687,62.6781,62.6124,62.6218,46492.0
2022-07-11 15:45:00,66.72,66.78,66.7,66.73,90448.0,62.6124,62.6687,62.5937,62.6218,90448.0
2022-07-11 15:50:00,66.73,66.73,66.62,66.67,153042.0,62.6218,62.6218,62.5186,62.5655,153042.0
2022-07-11 15:55:00,66.66,66.75,66.65,66.75,283665.0,62.5561,62.6406,62.5467,62.6406,283665.0
2022-07-12 09:30:00,67.19,67.38,67.18,67.25,210521.0,63.0535,63.2318,63.0441,63.1098,210521.0
2022-07-12 09:35:00,67.25,67.33,67.2,67.26,89502.0,63.1098,63.1849,63.0629,63.1192,89502.0
2022-07-12 09:40:00,67.24,67.26,67.1,67.12,139119.0,63.1004,63.1192,62.969,62.9878,139119.0
2022-07-12 09:45:00,67.13,67.23,67.07,67.09,103755.0,62.9972,63.091,62.9409,62.9597,103755.0
2022-07-12 09:50:00,67.07,67.12,67.03,67.08,74349.0,62.9409,62.9878,62.9033,62.9503,74349.0
2022-07-12 09:55:00,67.07,67.11,66.98,67.01,70995.0,62.9409,62.9784,62.8564,62.8846,70995.0
2022-07-12 10:00:00,67.01,67.01,66.89,66.97,105394.0,62.8846,62.8846,62.772,62.847,105394.0
2022-07-12 10:05:00,66.97,66.99,66.84,66.94,67154.0,62.847,62.8658,62.725,62.8189,67154.0
2022-07-12 10:10:00,66.96,67.0,66.85,66.89,180408.0,62.8377,62.8752,62.7344,62.772,180408.0
2022-07-12 10:15:00,66.88,66.91,66.7,66.72,89891.0,62.7626,62.7907,62.5937,62.6124,89891.0
2022-07-12 10:20:00,66.72,66.83,66.72,66.76,107768.0,62.6124,62.7157,62.6124,62.65,107768.0
2022-07-12 10:25:00,66.78,66.83,66.76,66.79,80012.0,62.6687,62.7157,62.65,62.6781,80012.0
2022-07-12 10:30:00,66.8,66.9,66.77,66.87,48059.0,62.6875,62.7814,62.6594,62.7532,48059.0
2022-07-12 10:35:00,66.88,66.89,66.81,66.84,38729.0,62.7626,62.772,62.6969,62.725,38729.0
2022-07-12 10:40:00,66.84,67.01,66.81,67.01,39341.0,62.725,62.8846,62.6969,62.8846,39341.0
2022-07-12 10:45:00,67.01,67.04,66.91,67.01,26782.0,62.8846,62.9127,62.7907,62.8846,26782.0
2022-07-12 10:50:00,67.0,67.01,66.92,67.01,28349.0,62.8752,62.8846,62.8001,62.8846,28349.0
2022-07-12 10:55:00,67.01,67.06,66.97,66.99,41558.0,62.8846,62.9315,62.847,62.8658,41558.0
2022-07-12 11:00:00,66.98,67.05,66.93,66.98,41119.0,62.8564,62.9221,62.8095,62.8564,41119.0
2022-07-12 11:05:00,66.99,67.02,66.88,66.93,43656.0,62.8658,62.894,62.7626,62.8095,43656.0
2022-07-12 11:10:00,66.92,66.99,66.92,66.95,73195.0,62.8001,62.8658,62.8001,62.8283,73195.0
2022-07-12 11:15:00,66.95,66.98,66.88,66.94,22809.0,62.8283,62.8564,62.7626,62.8189,22809.0
2022-07-12 11:20:00,66.94,67.05,66.91,67.02,24109.0,62.8189,62.9221,62.7907,62.894,24109.0
2022-07-12 11:25:00,67.03,67.11,66.99,67.11,44479.0,62.9033,62.9784,62.8658,62.9784,44479.0
2022-07-12 11:30:00,67.12,67.16,67.04,67.13,71198.0,62.9878,63.0253,62.9127,62.9972,71198.0
2022-07-12 11:35:00,67.13,67.16,67.05,67.06,67419.0,62.9972,63.0253,62.9221,62.9315,67419.0
2022-07-12 11:40:00,67.05,67.14,67.04,67.13,41393.0,62.9221,63.0066,62.9127,62.9972,41393.0
2022-07-12 11:45:00,67.13,67.13,67.06,67.07,26941.0,62.9972,62.9972,62.9315,62.9409,26941.0
2022-07-12 11:50:00,67.07,67.08,67.02,67.03,15656.0,62.9409,62.9503,62.894,62.9033,15656.0
2022-07-12 11:55:00,67.02,67.2,67.02,67.2,45619.0,62.894,63.0629,62.894,63.0629,45619.0
2022-07-12 12:00:00,67.2,67.2,67.15,67.18,26677.0,63.0629,63.0629,63.016,63.0441,26677.0
2022-07-12 12:05:00,67.19,67.3,67.15,67.15,28837.0,63.0535,63.1567,63.016,63.016,28837.0
2022-07-12 12:10:00,67.16,67.28,67.15,67.26,30407.0,63.0253,63.138,63.016,63.1192,30407.0
2022-07-12 12:15:00,67.28,67.3,67.23,67.3,44038.0,63.138,63.1567,63.091,63.1567,44038.0
2022-07-12 12:20:00,67.3,67.32,67.15,67.19,50094.0,63.1567,63.1755,63.016,63.0535,50094.0
2022-07-12 12:25:00,67.2,67.36,67.19,67.33,52621.0,63.0629,63.213,63.0535,63.1849,52621.0
2022-07-12 12:30:00,67.32,67.36,67.3,67.35,21569.0,63.1755,63.213,63.1567,63.2036,21569.0
2022-07-12 12:35:00,67.35,67.4,67.31,67.37,39518.0,63.2036,63.2506,63.1661,63.2224,39518.0
2022-07-12 12:40:00,67.37,67.49,67.35,67.42,60729.0,63.2224,63.335,63.2036,63.2693,60729.0
2022-07-12 12:45:00,67.42,67.47,67.38,67.45,62957.0,63.2693,63.3163,63.2318,63.2975,62957.0
2022-07-12 12:50:00,67.45,67.45,67.32,67.37,110516.0,63.2975,63.2975,63.1755,63.2224,110516.0
2022-07-12 12:55:00,67.38,67.46,67.36,67.44,32839.0,63.2318,63.3069,63.213,63.2881,32839.0
2022-07-12 13:00:00,67.44,67.5,67.31,67.33,45418.0,63.2881,63.3444,63.1661,63.1849,45418.0
2022-07-12 13:05:00,67.33,67.37,67.28,67.33,53655.0,63.1849,63.2224,63.138,63.1849,53655.0
2022-07-12 13:10:00,67.32,67.32,67.25,67.3,27414.0,63.1755,63.1755,63.1098,63.1567,27414.0
2022-07-12 13:15:00,67.3,67.37,67.27,67.28,59305.0,63.1567,63.2224,63.1286,63.138,59305.0
2022-07-12 13:20:00,67.28,67.31,67.24,67.26,67281.0,63.138,63.1661,63.1004,63.1192,67281.0
2022-07-12 13:25:00,67.26,67.34,67.25,67.34,31686.0,63.1192,63.1943,63.1098,63.1943,31686.0
2022-07-12 13:30:00,67.34,67.35,67.29,67.31,21369.0,63.1943,63.2036,63.1473,63.1661,21369.0
2022-07-12 13:35:00,67.31,67.34,67.27,67.32,54758.0,63.1661,63.1943,63.1286,63.1755,54758.0
2022-07-12 13:40:00,67.33,67.38,67.32,67.32,25125.0,63.1849,63.2318,63.1755,63.1755,25125.0
2022-07-12 13:45:00,67.33,67.37,67.3,67.32,25840.0,63.1849,63.2224,63.1567,63.1755,25840.0
2022-07-12 13:50:00,67.31,67.37,67.3,67.36,22442.0,63.1661,63.2224,63.1567,63.213,22442.0
2022-07-12 13:55:00,67.36,67.39,67.28,67.28,58095.0,63.213,63.2412,63.138,63.138,58095.0
2022-07-12 14:00:00,67.28,67.31,67.21,67.22,51492.0,63.138,63.1661,63.0723,63.0817,51492.0
2022-07-12 14:05:00,67.21,67.27,67.2,67.27,41363.0,63.0723,63.1286,63.0629,63.1286,41363.0
2022-07-12 14:10:00,67.27,67.33,67.25,67.31,32821.0,63.1286,63.1849,63.1098,63.1661,32821.0
2022-07-12 14:15:00,67.31,67.32,67.25,67.27,24812.0,63.1661,63.1755,63.1098,63.1286,24812.0
2022-07-12 14:20:00,67.28,67.33,67.26,67.33,30783.0,63.138,63.1849,63.1192,63.1849,30783.0
2022-07-12 14:25:00,67.32,67.34,67.28,67.31,24019.0,63.1755,63.1943,63.138,63.1661,24019.0
2022-07-12 14:30:00,67.31,67.32,67.26,67.29,33106.0,63.1661,63.1755,63.1192,63.1473,33106.0
2022-07-12 14:35:00,67.28,67.35,67.28,67.31,61950.0,63.138,63.2036,63.138,63.1661,61950.0
2022-07-12 14:40:00,67.31,67.33,67.28,67.31,28287.0,63.1661,63.1849,63.138,63.1661,28287.0
2022-07-12 14:45:00,67.3,67.33,67.28,67.31,43619.0,63.1567,63.1849,63.138,63.1661,43619.0
2022-07-12 14:50:00,67.31,67.33,67.27,67.29,47799.0,63.1661,63.1849,63.1286,63.1473,47799.0
2022-07-12 14:55:00,67.29,67.29,67.23,67.23,67311.0,63.1473,63.1473,63.091,63.091,67311.0
2022-07-12 15:00:00,67.23,67.24,67.04,67.04,123234.0,63.091,63.1004,62.9127,62.9127,123234.0
2022-07-12 15:05:00,67.04,67.06,66.88,66.88,93212.0,62.9127,62.9315,62.7626,62.7626,93212.0
2022-07-12 15:10:00,66.88,66.95,66.82,66.94,64007.0,62.7626,62.8283,62.7063,62.8189,64007.0
2022-07-12 15:15:00,66.94,66.94,66.85,66.9,54496.0,62.8189,62.8189,62.7344,62.7814,54496.0
2022-07-12 15:20:00,66.9,66.93,66.83,66.84,47881.0,62.7814,62.8095,62.7157,62.725,47881.0
2022-07-12 15:25:00,66.84,66.86,66.81,66.83,54352.0,62.725,62.7438,62.6969,62.7157,54352.0
2022-07-12 15:30:00,66.82,66.84,66.69,66.73,83050.0,62.7063,62.725,62.5843,62.6218,83050.0
2022-07-12 15:35:00,66.73,66.74,66.6,66.67,94108.0,62.6218,62.6312,62.4998,62.5655,94108.0
2022-07-12 15:40:00,66.69,66.74,66.63,66.73,99926.0,62.5843,62.6312,62.528,62.6218,99926.0
2022-07-12 15:45:00,66.73,66.83,66.73,66.8,133890.0,62.6218,62.7157,62.6218,62.6875,133890.0
2022-07-12 15:50:00,66.79,66.94,66.75,66.86,249320.0,62.6781,62.8189,62.6406,62.7438,249320.0
2022-07-12 15:55:00,66.86,66.88,66.72,66.73,464733.0,62.7438,62.7626,62.6124,62.6218,464733.0
2022-07-13 09:30:00,65.54,65.99,65.53,65.97,261418.0,61.5051,61.9274,61.4957,61.9086,261418.0
2022-07-13 09:35:00,65.95,66.41,65.89,66.39,213402.0,61.8898,62.3215,61.8335,62.3027,213402.0
2022-07-13 09:40:00,66.38,66.39,66.14,66.18,71745.0,62.2934,62.3027,62.0681,62.1057,71745.0
2022-07-13 09:45:00,66.19,66.4,66.05,66.39,98410.0,62.1151,62.3121,61.9837,62.3027,98410.0
2022-07-13 09:50:00,66.41,66.42,66.29,66.31,77636.0,62.3215,62.3309,62.2089,62.2277,77636.0
2022-07-13 09:55:00,66.31,66.32,66.1,66.19,74095.0,62.2277,62.2371,62.0306,62.1151,74095.0
2022-07-13 10:00:00,66.2,66.21,66.03,66.12,89545.0,62.1244,62.1338,61.9649,62.0494,89545.0
2022-07-13 10:05:00,66.11,66.14,65.97,65.99,163057.0,62.04,62.0681,61.9086,61.9274,163057.0
2022-07-13 10:10:00,65.98,66.11,65.97,66.09,47281.0,61.918,62.04,61.9086,62.0212,47281.0
2022-07-13 10:15:00,66.08,66.13,65.95,65.97,35268.0,62.0118,62.0588,61.8898,61.9086,35268.0
2022-07-13 10:20:00,65.97,65.97,65.79,65.8,45796.0,61.9086,61.9086,61.7397,61.7491,45796.0
2022-07-13 10:25:00,65.79,65.96,65.76,65.86,139262.0,61.7397,61.8992,61.7115,61.8054,139262.0
2022-07-13 10:30:00,65.86,65.97,65.77,65.83,61910.0,61.8054,61.9086,61.7209,61.7772,61910.0
2022-07-13 10:35:00,65.84,65.85,65.74,65.84,199434.0,61.7866,61.796,61.6928,61.7866,199434.0
2022-07-13 10:40:00,65.84,66.0,65.79,65.97,112097.0,61.7866,61.9368,61.7397,61.9086,112097.0
2022-07-13 10:45:00,65.98,66.19,65.91,66.13,102125.0,61.918,62.1151,61.8523,62.0588,102125.0
2022-07-13 10:50:00,66.13,66.35,66.08,66.34,100425.0,62.0588,62.2652,62.0118,62.2558,100425.0
2022-07-13 10:55:00,66.35,66.47,66.29,66.33,85764.0,62.2652,62.3778,62.2089,62.2464,85764.0
2022-07-13 11:00:00,66.33,66.46,66.28,66.45,78573.0,62.2464,62.3684,62.1995,62.3591,78573.0
2022-07-13 11:05:00,66.46,66.6,66.46,66.56,75590.0,62.3684,62.4998,62.3684,62.4623,75590.0
2022-07-13 11:10:00,66.56,66.59,66.48,66.59,54642.0,62.4623,62.4904,62.3872,62.4904,54642.0
2022-07-13 11:15:00,66.59,66.64,66.55,66.59,105230.0,62.4904,62.5374,62.4529,62.4904,105230.0
2022-07-13 11:20:00,66.59,66.64,66.47,66.48,80237.0,62.4904,62.5374,62.3778,62.3872,80237.0
2022-07-13 11:25:00,66.48,66.48,66.35,66.36,81933.0,62.3872,62.3872,62.2652,62.2746,81933.0
2022-07-13 11:30:00,66.36,66.41,66.24,66.24,48244.0,62.2746,62.3215,62.162,62.162,48244.0
2022-07-13 11:35:00,66.22,66.28,66.22,66.26,20526.0,62.1432,62.1995,62.1432,62.1808,20526.0
2022-07-13 11:40:00,66.26,66.31,66.21,66.21,22999.0,62.1808,62.2277,62.1338,62.1338,22999.0
2022-07-13 11:45:00,66.2,66.27,66.18,66.27,32097.0,62.1244,62.1901,62.1057,62.1901,32097.0
2022-07-13 11:50:00,66.28,66.37,66.27,66.31,31205.0,62.1995,62.284,62.1901,62.2277,31205.0
2022-07-13 11:55:00,66.31,66.4,66.3,66.38,24247.0,62.2277,62.3121,62.2183,62.2934,24247.0
2022-07-13 12:00:00,66.39,66.46,66.37,66.45,36444.0,62.3027,62.3684,62.284,62.3591,36444.0
2022-07-13 12:05:00,66.45,66.46,66.41,66.43,22018.0,62.3591,62.3684,62.3215,62.3403,22018.0
2022-07-13 12:10:00,66.43,66.46,66.38,66.45,26020.0,62.3403,62.3684,62.2934,62.3591,26020.0
2022-07-13 12:15:00,66.45,66.51,66.41,66.47,51542.0,62.3591,62.4154,62.3215,62.3778,51542.0
2022-07-13 12:20:00,66.47,66.52,66.44,66.51,13316.0,62.3778,62.4247,62.3497,62.4154,13316.0
2022-07-13 12:25:00,66.52,66.57,66.5,66.56,11792.0,62.4247,62.4717,62.406,62.4623,11792.0
2022-07-13 12:30:00,66.56,66.6,66.54,66.54,15489.0,62.4623,62.4998,62.4435,62.4435,15489.0
2022-07-13 12:35:00,66.53,66.54,66.46,66.47,18717.0,62.4341,62.4435,62.3684,62.3778,18717.0
2022-07-13 12:40:00,66.48,66.48,66.41,66.48,17565.0,62.3872,62.3872,62.3215,62.3872,17565.0
2022-07-13 12:45:00,66.47,66.49,66.42,66.46,13423.0,62.3778,62.3966,62.3309,62.3684,13423.0
2022-07-13 12:50:00,66.47,66.56,66.45,66.55,36776.0,62.3778,62.4623,62.3591,62.4529,36776.0
2022-07-13 12:55:00,66.55,66.61,66.53,66.61,32060.0,62.4529,62.5092,62.4341,62.5092,32060.0
2022-07-13 13:00:00,66.61,66.68,66.56,66.66,46191.0,62.5092,62.5749,62.4623,62.5561,46191.0
2022-07-13 13:05:00,66.66,66.71,66.63,66.66,28518.0,62.5561,62.603,62.528,62.5561,28518.0
2022-07-13 13:10:00,66.65,66.74,66.64,66.74,23668.0,62.5467,62.6312,62.5374,62.6312,23668.0
2022-07-13 13:15:00,66.74,66.74,66.56,66.59,31705.0,62.6312,62.6312,62.4623,62.4904,31705.0
2022-07-13 13:20:00,66.59,66.62,66.56,66.62,14100.0,62.4904,62.5186,62.4623,62.5186,14100.0
2022-07-13 13:25:00,66.62,66.64,66.58,66.64,18772.0,62.5186,62.5374,62.4811,62.5374,18772.0
2022-07-13 13:30:00,66.64,66.64,66.58,66.6,14061.0,62.5374,62.5374,62.4811,62.4998,14061.0
2022-07-13 13:35:00,66.59,66.6,66.54,66.55,41009.0,62.4904,62.4998,62.4435,62.4529,41009.0
2022-07-13 13:40:00,66.55,66.62,66.51,66.62,20762.0,62.4529,62.5186,62.4154,62.5186,20762.0
2022-07-13 13:45:00,66.62,66.67,66.61,66.67,17696.0,62.5186,62.5655,62.5092,62.5655,17696.0
2022-07-13 13:50:00,66.67,66.68,66.63,66.64,21710.0,62.5655,62.5749,62.528,62.5374,21710.0
2022-07-13 13:55:00,66.64,66.65,66.6,66.64,13772.0,62.5374,62.5467,62.4998,62.5374,13772.0
2022-07-13 14:00:00,66.63,66.64,66.38,66.41,46798.0,62.528,62.5374,62.2934,62.3215,46798.0
2022-07-13 14:05:00,66.4,66.49,66.39,66.45,20869.0,62.3121,62.3966,62.3027,62.3591,20869.0
2022-07-13 14:10:00,66.46,66.53,66.44,66.51,32643.0,62.3684,62.4341,62.3497,62.4154,32643.0
2022-07-13 14:15:00,66.51,66.53,66.46,66.53,21978.0,62.4154,62.4341,62.3684,62.4341,21978.0
2022-07-13 14:20:00,66.53,66.62,66.49,66.62,39060.0,62.4341,62.5186,62.3966,62.5186,39060.0
2022-07-13 14:25:00,66.62,66.65,66.58,66.64,30609.0,62.5186,62.5467,62.4811,62.5374,30609.0
2022-07-13 14:30:00,66.65,66.71,66.63,66.7,42381.0,62.5467,62.603,62.528,62.5937,42381.0
2022-07-13 14:35:00,66.69,66.71,66.66,66.7,20285.0,62.5843,62.603,62.5561,62.5937,20285.0
2022-07-13 14:40:00,66.7,66.72,66.67,66.67,26700.0,62.5937,62.6124,62.5655,62.5655,26700.0
2022-07-13 14:45:00,66.68,66.73,66.67,66.67,26980.0,62.5749,62.6218,62.5655,62.5655,26980.0
2022-07-13 14:50:00,66.68,66.71,66.63,66.63,25405.0,62.5749,62.603,62.528,62.528,25405.0
2022-07-13 14:55:00,66.64,66.66,66.54,66.66,25416.0,62.5374,62.5561,62.4435,62.5561,25416.0
2022-07-13 15:00:00,66.67,66.67,66.55,66.61,26689.0,62.5655,62.5655,62.4529,62.5092,26689.0
2022-07-13 15:05:00,66.63,66.63,66.55,66.59,38398.0,62.528,62.528,62.4529,62.4904,38398.0
2022-07-13 15:10:00,66.61,66.68,66.57,66.67,25978.0,62.5092,62.5749,62.4717,62.5655,25978.0
2022-07-13 15:15:00,66.67,66.68,66.62,66.67,41379.0,62.5655,62.5749,62.5186,62.5655,41379.0
2022-07-13 15:20:00,66.67,66.68,66.62,66.63,41903.0,62.5655,62.5749,62.5186,62.528,41903.0
2022-07-13 15:25:00,66.64,66.64,66.55,66.56,35364.0,62.5374,62.5374,62.4529,62.4623,35364.0
2022-07-13 15:30:00,66.56,66.59,66.44,66.44,83660.0,62.4623,62.4904,62.3497,62.3497,83660.0
2022-07-13 15:35:00,66.43,66.47,66.41,66.47,46737.0,62.3403,62.3778,62.3215,62.3778,46737.0
2022-07-13 15:40:00,66.47,66.47,66.41,66.42,74236.0,62.3778,62.3778,62.3215,62.3309,74236.0
2022-07-13 15:45:00,66.42,66.42,66.35,66.39,82440.0,62.3309,62.3309,62.2652,62.3027,82440.0
2022-07-13 15:50:00,66.38,66.4,66.33,66.37,144026.0,62.2934,62.3121,62.2464,62.284,144026.0
2022-07-13 15:55:00,66.37,66.41,66.29,66.3,216592.0,62.284,62.3215,62.2089,62.2183,216592.0
2022-07-14 09:30:00,64.5,64.64,64.37,64.42,234002.0,60.5291,60.6605,60.4071,60.454,234002.0
2022-07-14 09:35:00,64.42,64.61,64.34,64.58,207708.0,60.454,60.6323,60.379,60.6042,207708.0
2022-07-14 09:40:00,64.57,64.58,64.32,64.34,61967.0,60.5948,60.6042,60.3602,60.379,61967.0
2022-07-14 09:45:00,64.33,64.42,64.28,64.31,73989.0,60.3696,60.454,60.3226,60.3508,73989.0
2022-07-14 09:50:00,64.3,64.35,64.25,64.29,63820.0,60.3414,60.3883,60.2945,60.332,63820.0
2022-07-14 09:55:00,64.3,64.42,64.22,64.3,57762.0,60.3414,60.454,60.2663,60.3414,57762.0
2022-07-14 10:00:00,64.31,64.34,64.21,64.22,63236.0,60.3508,60.379,60.257,60.2663,63236.0
2022-07-14 10:05:00,64.22,64.27,64.17,64.19,58185.0,60.2663,60.3133,60.2194,60.2382,58185.0
2022-07-14 10:10:00,64.19,64.29,64.17,64.28,81899.0,60.2382,60.332,60.2194,60.3226,81899.0
2022-07-14 10:15:00,64.28,64.35,64.28,64.35,44467.0,60.3226,60.3883,60.3226,60.3883,44467.0
2022-07-14 10:20:00,64.35,64.38,64.26,64.31,96165.0,60.3883,60.4165,60.3039,60.3508,96165.0
2022-07-14 10:25:00,64.31,64.37,64.2,64.2,115888.0,60.3508,60.4071,60.2476,60.2476,115888.0
2022-07-14 10:30:00,64.2,64.24,64.11,64.2,52779.0,60.2476,60.2851,60.1631,60.2476,52779.0
2022-07-14 10:35:00,64.2,64.21,64.11,64.17,35391.0,60.2476,60.257,60.1631,60.2194,35391.0
2022-07-14 10:40:00,64.17,64.27,64.16,64.23,86414.0,60.2194,60.3133,60.21,60.2757,86414.0
2022-07-14 10:45:00,64.22,64.22,64.14,64.17,66231.0,60.2663,60.2663,60.1913,60.2194,66231.0
2022-07-14 10:50:00,64.17,64.24,64.13,64.22,58071.0,60.2194,60.2851,60.1819,60.2663,58071.0
2022-07-14 10:55:00,64.22,64.23,64.16,64.2,63581.0,60.2663,60.2757,60.21,60.2476,63581.0
2022-07-14 11:00:00,64.21,64.53,64.21,64.48,109439.0,60.257,60.5573,60.257,60.5103,109439.0
2022-07-14 11:05:00,64.48,64.54,64.47,64.53,30365.0,60.5103,60.5666,60.501,60.5573,30365.0
2022-07-14 11:10:00,64.54,64.54,64.45,64.47,35732.0,60.5666,60.5666,60.4822,60.501,35732.0
2022-07-14 11:15:00,64.47,64.64,64.4,64.63,64485.0,60.501,60.6605,60.4353,60.6511,64485.0
2022-07-14 11:20:00,64.63,64.67,64.59,64.59,72269.0,60.6511,60.6886,60.6136,60.6136,72269.0
2022-07-14 11:25:00,64.59,64.61,64.54,64.55,84322.0,60.6136,60.6323,60.5666,60.576,84322.0
2022-07-14 11:30:00,64.54,64.63,64.41,64.53,157627.0,60.5666,60.6511,60.4446,60.5573,157627.0
2022-07-14 11:35:00,64.55,64.73,64.53,64.66,42718.0,60.576,60.7449,60.5573,60.6793,42718.0
2022-07-14 11:40:00,64.68,65.02,64.68,64.9,82449.0,60.698,61.0171,60.698,60.9045,82449.0
2022-07-14 11:45:00,64.9,64.91,64.76,64.81,39300.0,60.9045,60.9139,60.7731,60.82,39300.0
2022-07-14 11:50:00,64.81,64.83,64.72,64.72,30711.0,60.82,60.8388,60.7356,60.7356,30711.0
2022-07-14 11:55:00,64.73,64.78,64.71,64.74,13688.0,60.7449,60.7919,60.7262,60.7543,13688.0
2022-07-14 12:00:00,64.75,64.79,64.69,64.7,6970.0,60.7637,60.8013,60.7074,60.7168,6970.0
2022-07-14 12:05:00,64.7,64.74,64.66,64.7,16631.0,60.7168,60.7543,60.6793,60.7168,16631.0
2022-07-14 12:10:00,64.7,64.7,64.65,64.67,12889.0,60.7168,60.7168,60.6699,60.6886,12889.0
2022-07-14 12:15:00,64.67,64.7,64.6,64.62,11751.0,60.6886,60.7168,60.6229,60.6417,11751.0
2022-07-14 12:20:00,64.62,64.66,64.57,64.6,17721.0,60.6417,60.6793,60.5948,60.6229,17721.0
2022-07-14 12:25:00,64.59,64.59,64.53,64.53,14124.0,60.6136,60.6136,60.5573,60.5573,14124.0
2022-07-14 12:30:00,64.53,64.62,64.53,64.56,16025.0,60.5573,60.6417,60.5573,60.5854,16025.0
2022-07-14 12:35:00,64.56,64.62,64.55,64.62,9917.0,60.5854,60.6417,60.576,60.6417,9917.0
2022-07-14 12:40:00,64.63,64.63,64.57,64.62,8108.0,60.6511,60.6511,60.5948,60.6417,8108.0
2022-07-14 12:45:00,64.62,64.63,64.48,64.5,23151.0,60.6417,60.6511,60.5103,60.5291,23151.0
2022-07-14 12:50:00,64.5,64.54,64.47,64.51,14782.0,60.5291,60.5666,60.501,60.5385,14782.0
2022-07-14 12:55:00,64.51,64.51,64.47,64.48,12105.0,60.5385,60.5385,60.501,60.5103,12105.0
2022-07-14 13:00:00,64.48,64.5,64.44,64.48,17899.0,60.5103,60.5291,60.4728,60.5103,17899.0
2022-07-14 13:05:00,64.48,64.53,64.45,64.52,9994.0,60.5103,60.5573,60.4822,60.5479,9994.0
2022-07-14 13:10:00,64.52,64.52,64.45,64.46,23421.0,60.5479,60.5479,60.4822,60.4916,23421.0
2022-07-14 13:15:00,64.46,64.62,64.45,64.62,35809.0,60.4916,60.6417,60.4822,60.6417,35809.0
2022-07-14 13:20:00,64.61,64.63,64.56,64.56,9625.0,60.6323,60.6511,60.5854,60.5854,9625.0
2022-07-14 13:25:00,64.56,64.65,64.56,64.63,14089.0,60.5854,60.6699,60.5854,60.6511,14089.0
2022-07-14 13:30:00,64.63,64.65,64.51,64.53,19058.0,60.6511,60.6699,60.5385,60.5573,19058.0
2022-07-14 13:35:00,64.52,64.57,64.52,64.56,10325.0,60.5479,60.5948,60.5479,60.5854,10325.0
2022-07-14 13:40:00,64.56,64.62,64.56,64.61,23169.0,60.5854,60.6417,60.5854,60.6323,23169.0
2022-07-14 13:45:00,64.61,64.61,64.55,64.58,10220.0,60.6323,60.6323,60.576,60.6042,10220.0
2022-07-14 13:50:00,64.6,64.62,64.49,64.52,24997.0,60.6229,60.6417,60.5197,60.5479,24997.0
2022-07-14 13:55:00,64.53,64.64,64.53,64.64,22019.0,60.5573,60.6605,60.5573,60.6605,22019.0
2022-07-14 14:00:00,64.63,64.73,64.62,64.72,17427.0,60.6511,60.7449,60.6417,60.7356,17427.0
2022-07-14 14:05:00,64.72,64.78,64.71,64.73,14095.0,60.7356,60.7919,60.7262,60.7449,14095.0
2022-07-14 14:10:00,64.73,64.73,64.67,64.72,20548.0,60.7449,60.7449,60.6886,60.7356,20548.0
2022-07-14 14:15:00,64.72,64.81,64.69,64.77,42536.0,60.7356,60.82,60.7074,60.7825,42536.0
2022-07-14 14:20:00,64.77,64.88,64.77,64.83,33982.0,60.7825,60.8857,60.7825,60.8388,33982.0
2022-07-14 14:25:00,64.83,64.88,64.81,64.86,20106.0,60.8388,60.8857,60.82,60.8669,20106.0
2022-07-14 14:30:00,64.87,64.88,64.83,64.87,13160.0,60.8763,60.8857,60.8388,60.8763,13160.0
2022-07-14 14:35:00,64.87,64.92,64.87,64.92,13253.0,60.8763,60.9232,60.8763,60.9232,13253.0
2022-07-14 14:40:00,64.92,64.93,64.79,64.8,31035.0,60.9232,60.9326,60.8013,60.8106,31035.0
2022-07-14 14:45:00,64.81,64.86,64.79,64.86,25798.0,60.82,60.8669,60.8013,60.8669,25798.0
2022-07-14 14:50:00,64.85,64.86,64.8,64.81,12690.0,60.8576,60.8669,60.8106,60.82,12690.0
2022-07-14 14:55:00,64.82,64.91,64.81,64.88,31881.0,60.8294,60.9139,60.82,60.8857,31881.0
2022-07-14 15:00:00,64.88,64.93,64.84,64.85,26707.0,60.8857,60.9326,60.8482,60.8576,26707.0
2022-07-14 15:05:00,64.85,64.85,64.79,64.84,54525.0,60.8576,60.8576,60.8013,60.8482,54525.0
2022-07-14 15:10:00,64.83,64.86,64.8,64.84,47799.0,60.8388,60.8669,60.8106,60.8482,47799.0
2022-07-14 15:15:00,64.85,64.86,64.79,64.83,34467.0,60.8576,60.8669,60.8013,60.8388,34467.0
2022-07-14 15:20:00,64.83,64.94,64.82,64.94,51497.0,60.8388,60.942,60.8294,60.942,51497.0
2022-07-14 15:25:00,64.94,64.97,64.89,64.97,53942.0,60.942,60.9702,60.8951,60.9702,53942.0
2022-07-14 15:30:00,64.97,64.97,64.89,64.9,69015.0,60.9702,60.9702,60.8951,60.9045,69015.0
2022-07-14 15:35:00,64.9,64.97,64.87,64.96,151568.0,60.9045,60.9702,60.8763,60.9608,151568.0
2022-07-14 15:40:00,64.96,65.03,64.95,64.99,102950.0,60.9608,61.0265,60.9514,60.9889,102950.0
2022-07-14 15:45:00,65.0,65.05,64.98,65.04,214225.0,60.9983,61.0452,60.9796,61.0359,214225.0
2022-07-14 15:50:00,65.04,65.1,65.02,65.06,194953.0,61.0359,61.0922,61.0171,61.0546,194953.0
2022-07-14 15:55:00,65.06,65.09,65.01,65.07,181162.0,61.0546,61.0828,61.0077,61.064,181162.0
2022-07-15 09:30:00,65.47,65.81,65.47,65.67,256080.0,61.4394,61.7585,61.4394,61.6271,256080.0
2022-07-15 09:35:00,65.68,65.79,65.63,65.75,117105.0,61.6365,61.7397,61.5895,61.7022,117105.0
2022-07-15 09:40:00,65.75,65.8,65.67,65.73,65238.0,61.7022,61.7491,61.6271,61.6834,65238.0
2022-07-15 09:45:00,65.75,65.88,65.63,65.88,470724.0,61.7022,61.8241,61.5895,61.8241,470724.0
2022-07-15 09:50:00,65.88,65.99,65.88,65.97,136330.0,61.8241,61.9274,61.8241,61.9086,136330.0
2022-07-15 09:55:00,65.95,66.26,65.95,66.2,245730.0,61.8898,62.1808,61.8898,62.1244,245730.0
2022-07-15 10:00:00,66.2,66.44,66.19,66.33,169803.0,62.1244,62.3497,62.1151,62.2464,169803.0
2022-07-15 10:05:00,66.32,66.34,66.12,66.17,50909.0,62.2371,62.2558,62.0494,62.0963,50909.0
2022-07-15 10:10:00,66.15,66.3,66.09,66.2,83728.0,62.0775,62.2183,62.0212,62.1244,83728.0
2022-07-15 10:15:00,66.22,66.23,66.1,66.14,54920.0,62.1432,62.1526,62.0306,62.0681,54920.0
2022-07-15 10:20:00,66.14,66.29,66.13,66.28,68627.0,62.0681,62.2089,62.0588,62.1995,68627.0
2022-07-15 10:25:00,66.29,66.52,66.26,66.51,98436.0,62.2089,62.4247,62.1808,62.4154,98436.0
2022-07-15 10:30:00,66.51,66.61,66.41,66.58,127615.0,62.4154,62.5092,62.3215,62.4811,127615.0
2022-07-15 10:35:00,66.58,66.59,66.42,66.42,85666.0,62.4811,62.4904,62.3309,62.3309,85666.0
2022-07-15 10:40:00,66.43,66.48,66.41,66.44,85665.0,62.3403,62.3872,62.3215,62.3497,85665.0
2022-07-15 10:45:00,66.44,66.44,66.21,66.24,64615.0,62.3497,62.3497,62.1338,62.162,64615.0
2022-07-15 10:50:00,66.23,66.38,66.21,66.33,120373.0,62.1526,62.2934,62.1338,62.2464,120373.0
2022-07-15 10:55:00,66.32,66.52,66.32,66.5,69441.0,62.2371,62.4247,62.2371,62.406,69441.0
2022-07-15 11:00:00,66.5,66.67,66.5,66.62,99423.0,62.406,62.5655,62.406,62.5186,99423.0
2022-07-15 11:05:00,66.62,66.66,66.53,66.64,63727.0,62.5186,62.5561,62.4341,62.5374,63727.0
2022-07-15 11:10:00,66.64,66.73,66.62,66.73,152118.0,62.5374,62.6218,62.5186,62.6218,152118.0
2022-07-15 11:15:00,66.73,66.79,66.71,66.77,107217.0,62.6218,62.6781,62.603,62.6594,107217.0
2022-07-15 11:20:00,66.78,66.79,66.7,66.73,90888.0,62.6687,62.6781,62.5937,62.6218,90888.0
2022-07-15 11:25:00,66.73,66.96,66.71,66.95,113180.0,62.6218,62.8377,62.603,62.8283,113180.0
2022-07-15 11:30:00,66.95,66.95,66.78,66.78,119444.0,62.8283,62.8283,62.6687,62.6687,119444.0
2022-07-15 11:35:00,66.79,66.83,66.68,66.69,36719.0,62.6781,62.7157,62.5749,62.5843,36719.0
2022-07-15 11:40:00,66.68,66.68,66.59,66.63,18058.0,62.5749,62.5749,62.4904,62.528,18058.0
2022-07-15 11:45:00,66.63,66.68,66.6,66.64,15572.0,62.528,62.5749,62.4998,62.5374,15572.0
2022-07-15 11:50:00,66.64,66.64,66.55,66.61,18195.0,62.5374,62.5374,62.4529,62.5092,18195.0
2022-07-15 11:55:00,66.6,66.62,66.56,66.61,12788.0,62.4998,62.5186,62.4623,62.5092,12788.0
2022-07-15 12:00:00,66.61,66.71,66.61,66.68,17046.0,62.5092,62.603,62.5092,62.5749,17046.0
2022-07-15 12:05:00,66.67,66.68,66.61,66.62,6228.0,62.5655,62.5749,62.5092,62.5186,6228.0
2022-07-15 12:10:00,66.62,66.62,66.55,66.55,12518.0,62.5186,62.5186,62.4529,62.4529,12518.0
2022-07-15 12:15:00,66.55,66.56,66.51,66.53,9466.0,62.4529,62.4623,62.4154,62.4341,9466.0
2022-07-15 12:20:00,66.53,66.57,66.5,66.57,12603.0,62.4341,62.4717,62.406,62.4717,12603.0
2022-07-15 12:25:00,66.56,66.63,66.55,66.58,10537.0,62.4623,62.528,62.4529,62.4811,10537.0
2022-07-15 12:30:00,66.57,66.58,66.51,66.54,15455.0,62.4717,62.4811,62.4154,62.4435,15455.0
2022-07-15 12:35:00,66.53,66.54,66.49,66.53,12755.0,62.4341,62.4435,62.3966,62.4341,12755.0
2022-07-15 12:40:00,66.53,66.53,66.48,66.53,28971.0,62.4341,62.4341,62.3872,62.4341,28971.0
2022-07-15 12:45:00,66.53,66.55,66.5,66.51,16319.0,62.4341,62.4529,62.406,62.4154,16319.0
2022-07-15 12:50:00,66.52,66.52,66.42,66.45,63698.0,62.4247,62.4247,62.3309,62.3591,63698.0
2022-07-15 12:55:00,66.45,66.5,66.44,66.5,18960.0,62.3591,62.406,62.3497,62.406,18960.0
2022-07-15 13:00:00,66.5,66.6,66.5,66.59,12885.0,62.406,62.4998,62.406,62.4904,12885.0
2022-07-15 13:05:00,66.59,66.69,66.58,66.67,13711.0,62.4904,62.5843,62.4811,62.5655,13711.0
2022-07-15 13:10:00,66.67,66.7,66.66,66.7,8465.0,62.5655,62.5937,62.5561,62.5937,8465.0
2022-07-15 13:15:00,66.69,66.74,66.67,66.72,9536.0,62.5843,62.6312,62.5655,62.6124,9536.0
2022-07-15 13:20:00,66.72,66.73,66.69,66.73,13714.0,62.6124,62.6218,62.5843,62.6218,13714.0
2022-07-15 13:25:00,66.73,66.8,66.72,66.8,6353.0,62.6218,62.6875,62.6124,62.6875,6353.0
2022-07-15 13:30:00,66.8,66.8,66.74,66.76,8322.0,62.6875,62.6875,62.6312,62.65,8322.0
2022-07-15 13:35:00,66.77,66.8,66.76,66.78,5651.0,62.6594,62.6875,62.65,62.6687,5651.0
2022-07-15 13:40:00,66.78,66.78,66.69,66.7,11056.0,62.6687,62.6687,62.5843,62.5937,11056.0
2022-07-15 13:45:00,66.7,66.73,66.68,66.68,10658.0,62.5937,62.6218,62.5749,62.5749,10658.0
2022-07-15 13:50:00,66.68,66.71,66.66,66.68,93365.0,62.5749,62.603,62.5561,62.5749,93365.0
2022-07-15 13:55:00,66.67,66.72,66.55,66.61,57985.0,62.5655,62.6124,62.4529,62.5092,57985.0
2022-07-15 14:00:00,66.61,66.63,66.55,66.62,13664.0,62.5092,62.528,62.4529,62.5186,13664.0
2022-07-15 14:05:00,66.62,66.68,66.59,66.67,10493.0,62.5186,62.5749,62.4904,62.5655,10493.0
2022-07-15 14:10:00,66.67,66.69,66.65,66.68,34741.0,62.5655,62.5843,62.5467,62.5749,34741.0
2022-07-15 14:15:00,66.69,66.72,66.68,66.68,23676.0,62.5843,62.6124,62.5749,62.5749,23676.0
2022-07-15 14:20:00,66.69,66.69,66.6,66.67,51776.0,62.5843,62.5843,62.4998,62.5655,51776.0
2022-07-15 14:25:00,66.67,66.76,66.66,66.76,31026.0,62.5655,62.65,62.5561,62.65,31026.0
2022-07-15 14:30:00,66.76,66.8,66.75,66.78,97071.0,62.65,62.6875,62.6406,62.6687,97071.0
2022-07-15 14:35:00,66.78,66.82,66.77,66.79,62986.0,62.6687,62.7063,62.6594,62.6781,62986.0
2022-07-15 14:40:00,66.79,66.85,66.77,66.78,115223.0,62.6781,62.7344,62.6594,62.6687,115223.0
2022-07-15 14:45:00,66.79,66.86,66.78,66.86,12055.0,62.6781,62.7438,62.6687,62.7438,12055.0
2022-07-15 14:50:00,66.85,66.88,66.83,66.87,18845.0,62.7344,62.7626,62.7157,62.7532,18845.0
2022-07-15 14:55:00,66.87,66.89,66.84,66.89,30529.0,62.7532,62.772,62.725,62.772,30529.0
2022-07-15 15:00:00,66.88,66.9,66.85,66.88,36722.0,62.7626,62.7814,62.7344,62.7626,36722.0
2022-07-15 15:05:00,66.88,66.94,66.87,66.92,41427.0,62.7626,62.8189,62.7532,62.8001,41427.0
2022-07-15 15:10:00,66.92,66.98,66.91,66.96,49711.0,62.8001,62.8564,62.7907,62.8377,49711.0
2022-07-15 15:15:00,66.96,67.03,66.96,67.02,71351.0,62.8377,62.9033,62.8377,62.894,71351.0
2022-07-15 15:20:00,67.02,67.07,67.01,67.03,100866.0,62.894,62.9409,62.8846,62.9033,100866.0
2022-07-15 15:25:00,67.03,67.07,67.0,67.06,58056.0,62.9033,62.9409,62.8752,62.9315,58056.0
2022-07-15 15:30:00,67.06,67.07,67.01,67.05,90992.0,62.9315,62.9409,62.8846,62.9221,90992.0
2022-07-15 15:35:00,67.05,67.18,67.04,67.17,234167.0,62.9221,63.0441,62.9127,63.0347,234167.0
2022-07-15 15:40:00,67.17,67.21,67.14,67.2,128957.0,63.0347,63.0723,63.0066,63.0629,128957.0
2022-07-15 15:45:00,67.2,67.23,67.16,67.17,103872.0,63.0629,63.091,63.0253,63.0347,103872.0
2022-07-15 15:50:00,67.17,67.29,67.15,67.27,232668.0,63.0347,63.1473,63.016,63.1286,232668.0
2022-07-15 15:55:00,67.27,67.39,67.26,67.37,398151.0,63.1286,63.2412,63.1192,63.2224,398151.0
2022-07-18 09:30:00,67.94,68.17,67.9,67.94,340900.0,63.7573,63.9732,63.7198,63.7573,340900.0
2022-07-18 09:35:00,67.92,67.92,67.7,67.72,170300.0,63.7386,63.7386,63.5321,63.5509,170300.0
2022-07-18 09:40:00,67.72,67.78,67.66,67.75,135020.0,63.5509,63.6072,63.4946,63.579,135020.0
2022-07-18 09:45:00,67.76,67.95,67.72,67.92,144057.0,63.5884,63.7667,63.5509,63.7386,144057.0
2022-07-18 09:50:00,67.93,68.0,67.87,67.92,55740.0,63.7479,63.8136,63.6916,63.7386,55740.0
2022-07-18 09:55:00,67.92,68.06,67.88,67.88,87166.0,63.7386,63.8699,63.701,63.701,87166.0
2022-07-18 10:00:00,67.88,67.97,67.88,67.93,71900.0,63.701,63.7855,63.701,63.7479,71900.0
2022-07-18 10:05:00,67.92,67.92,67.85,67.91,54610.0,63.7386,63.7386,63.6729,63.7292,54610.0
2022-07-18 10:10:00,67.91,67.93,67.83,67.86,75803.0,63.7292,63.7479,63.6541,63.6822,75803.0
2022-07-18 10:15:00,67.86,67.87,67.78,67.82,42555.0,63.6822,63.6916,63.6072,63.6447,42555.0
2022-07-18 10:20:00,67.82,67.86,67.78,67.82,47955.0,63.6447,63.6822,63.6072,63.6447,47955.0
2022-07-18 10:25:00,67.82,67.84,67.79,67.84,54511.0,63.6447,63.6635,63.6166,63.6635,54511.0
2022-07-18 10:30:00,67.83,67.86,67.74,67.8,59468.0,63.6541,63.6822,63.5696,63.6259,59468.0
2022-07-18 10:35:00,67.8,67.81,67.7,67.7,55845.0,63.6259,63.6353,63.5321,63.5321,55845.0
2022-07-18 10:40:00,67.72,67.72,67.64,67.65,59115.0,63.5509,63.5509,63.4758,63.4852,59115.0
2022-07-18 10:45:00,67.65,67.66,67.56,67.59,99165.0,63.4852,63.4946,63.4007,63.4289,99165.0
2022-07-18 10:50:00,67.58,67.64,67.56,67.63,72215.0,63.4195,63.4758,63.4007,63.4664,72215.0
2022-07-18 10:55:00,67.63,67.71,67.59,67.66,72699.0,63.4664,63.5415,63.4289,63.4946,72699.0
2022-07-18 11:00:00,67.67,67.7,67.53,67.55,60720.0,63.5039,63.5321,63.3726,63.3913,60720.0
2022-07-18 11:05:00,67.56,67.63,67.5,67.59,68670.0,63.4007,63.4664,63.3444,63.4289,68670.0
2022-07-18 11:10:00,67.6,67.65,67.54,67.56,68885.0,63.4383,63.4852,63.382,63.4007,68885.0
2022-07-18 11:15:00,67.57,67.59,67.46,67.47,76717.0,63.4101,63.4289,63.3069,63.3163,76717.0
2022-07-18 11:20:00,67.46,67.47,67.4,67.45,49649.0,63.3069,63.3163,63.2506,63.2975,49649.0
2022-07-18 11:25:00,67.45,67.49,67.4,67.41,23254.0,63.2975,63.335,63.2506,63.26,23254.0
2022-07-18 11:30:00,67.41,67.45,67.35,67.39,107622.0,63.26,63.2975,63.2036,63.2412,107622.0
2022-07-18 11:35:00,67.39,67.4,67.29,67.33,43293.0,63.2412,63.2506,63.1473,63.1849,43293.0
2022-07-18 11:40:00,67.33,67.43,67.25,67.43,29843.0,63.1849,63.2787,63.1098,63.2787,29843.0
2022-07-18 11:45:00,67.43,67.44,67.26,67.28,49484.0,63.2787,63.2881,63.1192,63.138,49484.0
2022-07-18 11:50:00,67.27,67.32,67.25,67.32,8055.0,63.1286,63.1755,63.1098,63.1755,8055.0
2022-07-18 11:55:00,67.31,67.33,67.26,67.26,10487.0,63.1661,63.1849,63.1192,63.1192,10487.0
2022-07-18 12:00:00,67.26,67.26,67.17,67.17,20112.0,63.1192,63.1192,63.0347,63.0347,20112.0
2022-07-18 12:05:00,67.18,67.21,67.15,67.16,18354.0,63.0441,63.0723,63.016,63.0253,18354.0
2022-07-18 12:10:00,67.15,67.21,67.15,67.18,9748.0,63.016,63.0723,63.016,63.0441,9748.0
2022-07-18 12:15:00,67.17,67.2,67.17,67.18,9637.0,63.0347,63.0629,63.0347,63.0441,9637.0
2022-07-18 12:20:00,67.18,67.26,67.17,67.24,16608.0,63.0441,63.1192,63.0347,63.1004,16608.0
2022-07-18 12:25:00,67.24,67.24,67.15,67.15,20608.0,63.1004,63.1004,63.016,63.016,20608.0
2022-07-18 12:30:00,67.15,67.22,67.12,67.22,150266.0,63.016,63.0817,62.9878,63.0817,150266.0
2022-07-18 12:35:00,67.21,67.28,67.19,67.26,31723.0,63.0723,63.138,63.0535,63.1192,31723.0
2022-07-18 12:40:00,67.25,67.26,67.15,67.19,70069.0,63.1098,63.1192,63.016,63.0535,70069.0
2022-07-18 12:45:00,67.2,67.21,67.14,67.16,12472.0,63.0629,63.0723,63.0066,63.0253,12472.0
2022-07-18 12:50:00,67.17,67.17,67.03,67.04,9102.0,63.0347,63.0347,62.9033,62.9127,9102.0
2022-07-18 12:55:00,67.03,67.05,66.96,66.97,20030.0,62.9033,62.9221,62.8377,62.847,20030.0
2022-07-18 13:00:00,66.97,67.0,66.94,66.98,28183.0,62.847,62.8752,62.8189,62.8564,28183.0
2022-07-18 13:05:00,66.99,67.07,66.97,67.06,6368.0,62.8658,62.9409,62.847,62.9315,6368.0
2022-07-18 13:10:00,67.05,67.05,67.0,67.04,8505.0,62.9221,62.9221,62.8752,62.9127,8505.0
2022-07-18 13:15:00,67.04,67.05,66.92,66.92,15277.0,62.9127,62.9221,62.8001,62.8001,15277.0
2022-07-18 13:20:00,66.92,66.98,66.87,66.96,17702.0,62.8001,62.8564,62.7532,62.8377,17702.0
2022-07-18 13:25:00,66.96,66.99,66.91,66.92,37070.0,62.8377,62.8658,62.7907,62.8001,37070.0
2022-07-18 13:30:00,66.91,66.91,66.84,66.87,22829.0,62.7907,62.7907,62.725,62.7532,22829.0
2022-07-18 13:35:00,66.87,66.89,66.8,66.87,25678.0,62.7532,62.772,62.6875,62.7532,25678.0
2022-07-18 13:40:00,66.88,66.9,66.86,66.88,18411.0,62.7626,62.7814,62.7438,62.7626,18411.0
2022-07-18 13:45:00,66.88,66.92,66.81,66.82,32159.0,62.7626,62.8001,62.6969,62.7063,32159.0
2022-07-18 13:50:00,66.81,66.88,66.81,66.84,33414.0,62.6969,62.7626,62.6969,62.725,33414.0
2022-07-18 13:55:00,66.85,66.85,66.67,66.69,42554.0,62.7344,62.7344,62.5655,62.5843,42554.0
2022-07-18 14:00:00,66.68,66.7,66.61,66.64,38570.0,62.5749,62.5937,62.5092,62.5374,38570.0
2022-07-18 14:05:00,66.64,66.69,66.63,66.65,39208.0,62.5374,62.5843,62.528,62.5467,39208.0
2022-07-18 14:10:00,66.65,66.67,66.63,66.64,16950.0,62.5467,62.5655,62.528,62.5374,16950.0
2022-07-18 14:15:00,66.64,66.71,66.62,66.67,30998.0,62.5374,62.603,62.5186,62.5655,30998.0
2022-07-18 14:20:00,66.66,66.66,66.59,66.6,37814.0,62.5561,62.5561,62.4904,62.4998,37814.0
2022-07-18 14:25:00,66.61,66.62,66.51,66.53,40842.0,62.5092,62.5186,62.4154,62.4341,40842.0
2022-07-18 14:30:00,66.52,66.64,66.51,66.59,45399.0,62.4247,62.5374,62.4154,62.4904,45399.0
2022-07-18 14:35:00,66.59,66.63,66.54,66.6,62484.0,62.4904,62.528,62.4435,62.4998,62484.0
2022-07-18 14:40:00,66.61,66.66,66.58,66.59,43975.0,62.5092,62.5561,62.4811,62.4904,43975.0
2022-07-18 14:45:00,66.6,66.63,66.58,66.62,23129.0,62.4998,62.528,62.4811,62.5186,23129.0
2022-07-18 14:50:00,66.62,66.62,66.51,66.53,35886.0,62.5186,62.5186,62.4154,62.4341,35886.0
2022-07-18 14:55:00,66.53,66.54,66.48,66.49,16621.0,62.4341,62.4435,62.3872,62.3966,16621.0
2022-07-18 15:00:00,66.48,66.51,66.43,66.45,25536.0,62.3872,62.4154,62.3403,62.3591,25536.0
2022-07-18 15:05:00,66.47,66.52,66.45,66.5,44724.0,62.3778,62.4247,62.3591,62.406,44724.0
2022-07-18 15:10:00,66.5,66.5,66.38,66.44,42320.0,62.406,62.406,62.2934,62.3497,42320.0
2022-07-18 15:15:00,66.44,66.55,66.44,66.55,36294.0,62.3497,62.4529,62.3497,62.4529,36294.0
2022-07-18 15:20:00,66.54,66.55,66.43,66.44,39800.0,62.4435,62.4529,62.3403,62.3497,39800.0
2022-07-18 15:25:00,66.44,66.44,66.35,66.35,40655.0,62.3497,62.3497,62.2652,62.2652,40655.0
2022-07-18 15:30:00,66.35,66.37,66.25,66.28,55486.0,62.2652,62.284,62.1714,62.1995,55486.0
2022-07-18 15:35:00,66.27,66.31,66.16,66.19,66411.0,62.1901,62.2277,62.0869,62.1151,66411.0
2022-07-18 15:40:00,66.18,66.21,66.15,66.18,43380.0,62.1057,62.1338,62.0775,62.1057,43380.0
2022-07-18 15:45:00,66.16,66.2,66.13,66.14,80639.0,62.0869,62.1244,62.0588,62.0681,80639.0
2022-07-18 15:50:00,66.14,66.35,66.12,66.34,88531.0,62.0681,62.2652,62.0494,62.2558,88531.0
2022-07-18 15:55:00,66.35,66.42,66.34,66.36,174223.0,62.2652,62.3309,62.2558,62.2746,174223.0
2022-07-19 09:30:00,67.85,68.04,67.7,67.7,337779.0,63.6729,63.8512,63.5321,63.5321,337779.0
2022-07-19 09:35:00,67.7,67.75,67.45,67.46,130244.0,63.5321,63.579,63.2975,63.3069,130244.0
2022-07-19 09:40:00,67.47,67.52,67.43,67.45,112375.0,63.3163,63.3632,63.2787,63.2975,112375.0
2022-07-19 09:45:00,67.45,67.75,67.44,67.67,94349.0,63.2975,63.579,63.2881,63.5039,94349.0
2022-07-19 09:50:00,67.67,67.9,67.64,67.81,106447.0,63.5039,63.7198,63.4758,63.6353,106447.0
2022-07-19 09:55:00,67.81,67.95,67.73,67.93,63049.0,63.6353,63.7667,63.5603,63.7479,63049.0
2022-07-19 10:00:00,67.94,68.04,67.94,68.03,53494.0,63.7573,63.8512,63.7573,63.8418,53494.0
2022-07-19 10:05:00,68.05,68.06,67.96,67.97,99872.0,63.8606,63.8699,63.7761,63.7855,99872.0
2022-07-19 10:10:00,67.96,68.06,67.89,67.9,174272.0,63.7761,63.8699,63.7104,63.7198,174272.0
2022-07-19 10:15:00,67.9,67.97,67.84,67.88,42325.0,63.7198,63.7855,63.6635,63.701,42325.0
2022-07-19 10:20:00,67.89,68.12,67.87,68.05,94462.0,63.7104,63.9262,63.6916,63.8606,94462.0
2022-07-19 10:25:00,68.06,68.13,68.04,68.07,63125.0,63.8699,63.9356,63.8512,63.8793,63125.0
2022-07-19 10:30:00,68.07,68.09,67.93,67.99,53872.0,63.8793,63.8981,63.7479,63.8042,53872.0
2022-07-19 10:35:00,67.99,68.11,67.97,68.11,63431.0,63.8042,63.9169,63.7855,63.9169,63431.0
2022-07-19 10:40:00,68.12,68.15,68.07,68.11,82885.0,63.9262,63.9544,63.8793,63.9169,82885.0
2022-07-19 10:45:00,68.11,68.2,68.1,68.17,50905.0,63.9169,64.0013,63.9075,63.9732,50905.0
2022-07-19 10:50:00,68.17,68.35,68.17,68.34,127519.0,63.9732,64.1421,63.9732,64.1327,127519.0
2022-07-19 10:55:00,68.34,68.34,68.13,68.14,41850.0,64.1327,64.1327,63.9356,63.945,41850.0
2022-07-19 11:00:00,68.14,68.39,68.13,68.36,60585.0,63.945,64.1796,63.9356,64.1515,60585.0
2022-07-19 11:05:00,68.36,68.39,68.3,68.31,36442.0,64.1515,64.1796,64.0952,64.1045,36442.0
2022-07-19 11:10:00,68.31,68.32,68.25,68.26,25537.0,64.1045,64.1139,64.0482,64.0576,25537.0
2022-07-19 11:15:00,68.26,68.28,68.17,68.2,36433.0,64.0576,64.0764,63.9732,64.0013,36433.0
2022-07-19 11:20:00,68.2,68.23,68.12,68.15,29227.0,64.0013,64.0295,63.9262,63.9544,29227.0
2022-07-19 11:25:00,68.15,68.23,68.13,68.13,39718.0,63.9544,64.0295,63.9356,63.9356,39718.0
2022-07-19 11:30:00,68.11,68.33,68.11,68.3,45208.0,63.9169,64.1233,63.9169,64.0952,45208.0
2022-07-19 11:35:00,68.28,68.29,68.22,68.22,11921.0,64.0764,64.0858,64.0201,64.0201,11921.0
2022-07-19 11:40:00,68.23,68.23,68.14,68.17,25962.0,64.0295,64.0295,63.945,63.9732,25962.0
2022-07-19 11:45:00,68.17,68.18,68.12,68.17,81431.0,63.9732,63.9825,63.9262,63.9732,81431.0
2022-07-19 11:50:00,68.17,68.27,68.17,68.25,23737.0,63.9732,64.067,63.9732,64.0482,23737.0
2022-07-19 11:55:00,68.26,68.26,68.21,68.26,6420.0,64.0576,64.0576,64.0107,64.0576,6420.0
2022-07-19 12:00:00,68.26,68.34,68.25,68.29,44961.0,64.0576,64.1327,64.0482,64.0858,44961.0
2022-07-19 12:05:00,68.28,68.32,68.23,68.27,27114.0,64.0764,64.1139,64.0295,64.067,27114.0
2022-07-19 12:10:00,68.27,68.3,68.26,68.27,11759.0,64.067,64.0952,64.0576,64.067,11759.0
2022-07-19 12:15:00,68.28,68.28,68.18,68.18,21561.0,64.0764,64.0764,63.9825,63.9825,21561.0
2022-07-19 12:20:00,68.18,68.21,68.15,68.2,19802.0,63.9825,64.0107,63.9544,64.0013,19802.0
2022-07-19 12:25:00,68.2,68.2,68.11,68.12,20839.0,64.0013,64.0013,63.9169,63.9262,20839.0
2022-07-19 12:30:00,68.11,68.2,68.1,68.18,31312.0,63.9169,64.0013,63.9075,63.9825,31312.0
2022-07-19 12:35:00,68.17,68.18,68.08,68.12,20091.0,63.9732,63.9825,63.8887,63.9262,20091.0
2022-07-19 12:40:00,68.12,68.13,68.11,68.12,7913.0,63.9262,63.9356,63.9169,63.9262,7913.0
2022-07-19 12:45:00,68.12,68.13,68.08,68.12,22706.0,63.9262,63.9356,63.8887,63.9262,22706.0
2022-07-19 12:50:00,68.11,68.11,68.06,68.09,16816.0,63.9169,63.9169,63.8699,63.8981,16816.0
2022-07-19 12:55:00,68.08,68.11,68.07,68.1,12905.0,63.8887,63.9169,63.8793,63.9075,12905.0
2022-07-19 13:00:00,68.09,68.1,68.04,68.06,16868.0,63.8981,63.9075,63.8512,63.8699,16868.0
2022-07-19 13:05:00,68.06,68.08,67.99,68.02,18045.0,63.8699,63.8887,63.8042,63.8324,18045.0
2022-07-19 13:10:00,68.02,68.06,67.99,68.03,25702.0,63.8324,63.8699,63.8042,63.8418,25702.0
2022-07-19 13:15:00,68.03,68.06,67.97,68.0,20330.0,63.8418,63.8699,63.7855,63.8136,20330.0
2022-07-19 13:20:00,68.0,68.0,67.94,67.96,22841.0,63.8136,63.8136,63.7573,63.7761,22841.0
2022-07-19 13:25:00,67.98,68.01,67.91,67.91,19806.0,63.7949,63.823,63.7292,63.7292,19806.0
2022-07-19 13:30:00,67.92,67.99,67.9,67.99,18497.0,63.7386,63.8042,63.7198,63.8042,18497.0
2022-07-19 13:35:00,67.99,68.02,67.96,68.02,19636.0,63.8042,63.8324,63.7761,63.8324,19636.0
2022-07-19 13:40:00,68.02,68.04,68.0,68.03,17011.0,63.8324,63.8512,63.8136,63.8418,17011.0
2022-07-19 13:45:00,68.03,68.04,67.99,68.02,28144.0,63.8418,63.8512,63.8042,63.8324,28144.0
2022-07-19 13:50:00,68.03,68.03,67.97,67.98,8635.0,63.8418,63.8418,63.7855,63.7949,8635.0
2022-07-19 13:55:00,67.98,68.05,67.98,68.04,30331.0,63.7949,63.8606,63.7949,63.8512,30331.0
2022-07-19 14:00:00,68.04,68.12,68.03,68.12,25819.0,63.8512,63.9262,63.8418,63.9262,25819.0
2022-07-19 14:05:00,68.11,68.15,68.11,68.15,11003.0,63.9169,63.9544,63.9169,63.9544,11003.0
2022-07-19 14:10:00,68.15,68.16,68.12,68.13,17153.0,63.9544,63.9638,63.9262,63.9356,17153.0
2022-07-19 14:15:00,68.13,68.17,68.13,68.16,18241.0,63.9356,63.9732,63.9356,63.9638,18241.0
2022-07-19 14:20:00,68.16,68.17,68.12,68.15,27469.0,63.9638,63.9732,63.9262,63.9544,27469.0
2022-07-19 14:25:00,68.15,68.16,68.06,68.13,36111.0,63.9544,63.9638,63.8699,63.9356,36111.0
2022-07-19 14:30:00,68.13,68.17,68.12,68.15,15184.0,63.9356,63.9732,63.9262,63.9544,15184.0
2022-07-19 14:35:00,68.15,68.19,68.14,68.17,12829.0,63.9544,63.9919,63.945,63.9732,12829.0
2022-07-19 14:40:00,68.17,68.17,68.08,68.09,20083.0,63.9732,63.9732,63.8887,63.8981,20083.0
2022-07-19 14:45:00,68.09,68.1,68.01,68.04,35043.0,63.8981,63.9075,63.823,63.8512,35043.0
2022-07-19 14:50:00,68.05,68.13,68.04,68.13,46652.0,63.8606,63.9356,63.8512,63.9356,46652.0
2022-07-19 14:55:00,68.13,68.16,68.11,68.14,39794.0,63.9356,63.9638,63.9169,63.945,39794.0
2022-07-19 15:00:00,68.13,68.14,68.07,68.08,29374.0,63.9356,63.945,63.8793,63.8887,29374.0
2022-07-19 15:05:00,68.08,68.2,68.07,68.2,19964.0,63.8887,64.0013,63.8793,64.0013,19964.0
2022-07-19 15:10:00,68.2,68.22,68.16,68.18,44606.0,64.0013,64.0201,63.9638,63.9825,44606.0
2022-07-19 15:15:00,68.19,68.21,68.15,68.16,51343.0,63.9919,64.0107,63.9544,63.9638,51343.0
2022-07-19 15:20:00,68.16,68.16,68.05,68.06,48954.0,63.9638,63.9638,63.8606,63.8699,48954.0
2022-07-19 15:25:00,68.06,68.13,68.05,68.08,33978.0,63.8699,63.9356,63.8606,63.8887,33978.0
2022-07-19 15:30:00,68.08,68.1,68.05,68.08,35505.0,63.8887,63.9075,63.8606,63.8887,35505.0
2022-07-19 15:35:00,68.08,68.13,68.07,68.13,40047.0,63.8887,63.9356,63.8793,63.9356,40047.0
2022-07-19 15:40:00,68.13,68.21,68.13,68.21,49375.0,63.9356,64.0107,63.9356,64.0107,49375.0
2022-07-19 15:45:00,68.21,68.29,68.19,68.21,80504.0,64.0107,64.0858,63.9919,64.0107,80504.0
2022-07-19 15:50:00,68.23,68.25,68.15,68.2,186707.0,64.0295,64.0482,63.9544,64.0013,186707.0
2022-07-19 15:55:00,68.2,68.24,68.15,68.16,250641.0,64.0013,64.0389,63.9544,63.9638,250641.0
2022-07-20 09:30:00,66.86,66.98,66.71,66.75,204514.0,62.7438,62.8564,62.603,62.6406,204514.0
2022-07-20 09:35:00,66.75,66.93,66.73,66.83,122423.0,62.6406,62.8095,62.6218,62.7157,122423.0
2022-07-20 09:40:00,66.83,66.91,66.73,66.75,64525.0,62.7157,62.7907,62.6218,62.6406,64525.0
2022-07-20 09:45:00,66.76,66.92,66.75,66.77,56473.0,62.65,62.8001,62.6406,62.6594,56473.0
2022-07-20 09:50:00,66.76,66.82,66.68,66.81,72832.0,62.65,62.7063,62.5749,62.6969,72832.0
2022-07-20 09:55:00,66.81,66.84,66.75,66.76,31277.0,62.6969,62.725,62.6406,62.65,31277.0
2022-07-20 10:00:00,66.76,66.91,66.76,66.89,47728.0,62.65,62.7907,62.65,62.772,47728.0
2022-07-20 10:05:00,66.89,66.9,66.81,66.86,45847.0,62.772,62.7814,62.6969,62.7438,45847.0
2022-07-20 10:10:00,66.87,66.88,66.72,66.72,65090.0,62.7532,62.7626,62.6124,62.6124,65090.0
2022-07-20 10:15:00,66.73,66.76,66.66,66.69,45893.0,62.6218,62.65,62.5561,62.5843,45893.0
2022-07-20 10:20:00,66.69,66.73,66.63,66.66,50521.0,62.5843,62.6218,62.528,62.5561,50521.0
2022-07-20 10:25:00,66.65,66.81,66.65,66.78,35486.0,62.5467,62.6969,62.5467,62.6687,35486.0
2022-07-20 10:30:00,66.78,66.89,66.78,66.88,30294.0,62.6687,62.772,62.6687,62.7626,30294.0
2022-07-20 10:35:00,66.86,66.9,66.81,66.86,59035.0,62.7438,62.7814,62.6969,62.7438,59035.0
2022-07-20 10:40:00,66.86,66.86,66.65,66.65,26828.0,62.7438,62.7438,62.5467,62.5467,26828.0
2022-07-20 10:45:00,66.65,66.73,66.57,66.7,36436.0,62.5467,62.6218,62.4717,62.5937,36436.0
2022-07-20 10:50:00,66.7,66.7,66.6,66.63,49061.0,62.5937,62.5937,62.4998,62.528,49061.0
2022-07-20 10:55:00,66.62,66.64,66.53,66.61,54924.0,62.5186,62.5374,62.4341,62.5092,54924.0
2022-07-20 11:00:00,66.59,66.61,66.42,66.44,82226.0,62.4904,62.5092,62.3309,62.3497,82226.0
2022-07-20 11:05:00,66.44,66.45,66.38,66.39,55761.0,62.3497,62.3591,62.2934,62.3027,55761.0
2022-07-20 11:10:00,66.4,66.4,66.32,66.36,82874.0,62.3121,62.3121,62.2371,62.2746,82874.0
2022-07-20 11:15:00,66.35,66.38,66.28,66.32,69574.0,62.2652,62.2934,62.1995,62.2371,69574.0
2022-07-20 11:20:00,66.33,66.42,66.31,66.33,34208.0,62.2464,62.3309,62.2277,62.2464,34208.0
2022-07-20 11:25:00,66.33,66.33,66.26,66.3,35790.0,62.2464,62.2464,62.1808,62.2183,35790.0
2022-07-20 11:30:00,66.31,66.31,66.18,66.19,46448.0,62.2277,62.2277,62.1057,62.1151,46448.0
2022-07-20 11:35:00,66.2,66.23,66.15,66.16,58754.0,62.1244,62.1526,62.0775,62.0869,58754.0
2022-07-20 11:40:00,66.16,66.21,66.15,66.18,31648.0,62.0869,62.1338,62.0775,62.1057,31648.0
2022-07-20 11:45:00,66.17,66.22,66.15,66.17,60686.0,62.0963,62.1432,62.0775,62.0963,60686.0
2022-07-20 11:50:00,66.17,66.23,66.16,66.21,52791.0,62.0963,62.1526,62.0869,62.1338,52791.0
2022-07-20 11:55:00,66.2,66.21,66.15,66.16,27306.0,62.1244,62.1338,62.0775,62.0869,27306.0
2022-07-20 12:00:00,66.16,66.18,66.15,66.17,24208.0,62.0869,62.1057,62.0775,62.0963,24208.0
2022-07-20 12:05:00,66.17,66.18,66.14,66.16,73087.0,62.0963,62.1057,62.0681,62.0869,73087.0
2022-07-20 12:10:00,66.16,66.2,66.13,66.14,27012.0,62.0869,62.1244,62.0588,62.0681,27012.0
2022-07-20 12:15:00,66.14,66.16,66.1,66.11,47003.0,62.0681,62.0869,62.0306,62.04,47003.0
2022-07-20 12:20:00,66.12,66.13,66.08,66.12,27976.0,62.0494,62.0588,62.0118,62.0494,27976.0
2022-07-20 12:25:00,66.13,66.13,66.09,66.11,17484.0,62.0588,62.0588,62.0212,62.04,17484.0
2022-07-20 12:30:00,66.12,66.22,66.1,66.19,47826.0,62.0494,62.1432,62.0306,62.1151,47826.0
2022-07-20 12:35:00,66.19,66.19,66.08,66.11,37625.0,62.1151,62.1151,62.0118,62.04,37625.0
2022-07-20 12:40:00,66.11,66.11,65.91,65.92,48108.0,62.04,62.04,61.8523,61.8617,48108.0
2022-07-20 12:45:00,65.91,65.91,65.82,65.87,22108.0,61.8523,61.8523,61.7678,61.8148,22108.0
2022-07-20 12:50:00,65.87,65.96,65.86,65.89,22323.0,61.8148,61.8992,61.8054,61.8335,22323.0
2022-07-20 12:55:00,65.9,65.93,65.88,65.91,12450.0,61.8429,61.8711,61.8241,61.8523,12450.0
2022-07-20 13:00:00,65.9,65.95,65.8,65.82,33366.0,61.8429,61.8898,61.7491,61.7678,33366.0
2022-07-20 13:05:00,65.81,65.85,65.67,65.73,53199.0,61.7585,61.796,61.6271,61.6834,53199.0
2022-07-20 13:10:00,65.73,65.73,65.63,65.67,27423.0,61.6834,61.6834,61.5895,61.6271,27423.0
2022-07-20 13:15:00,65.66,65.7,65.64,65.69,14888.0,61.6177,61.6552,61.5989,61.6458,14888.0
2022-07-20 13:20:00,65.69,65.72,65.67,65.68,25046.0,61.6458,61.674,61.6271,61.6365,25046.0
2022-07-20 13:25:00,65.67,65.76,65.63,65.75,24226.0,61.6271,61.7115,61.5895,61.7022,24226.0
2022-07-20 13:30:00,65.76,65.83,65.73,65.82,32067.0,61.7115,61.7772,61.6834,61.7678,32067.0
2022-07-20 13:35:00,65.82,65.85,65.77,65.78,34362.0,61.7678,61.796,61.7209,61.7303,34362.0
2022-07-20 13:40:00,65.78,65.86,65.78,65.84,38390.0,61.7303,61.8054,61.7303,61.7866,38390.0
2022-07-20 13:45:00,65.83,65.85,65.69,65.69,35927.0,61.7772,61.796,61.6458,61.6458,35927.0
2022-07-20 13:50:00,65.68,65.72,65.64,65.65,14691.0,61.6365,61.674,61.5989,61.6083,14691.0
2022-07-20 13:55:00,65.65,65.65,65.58,65.61,35726.0,61.6083,61.6083,61.5426,61.5708,35726.0
2022-07-20 14:00:00,65.62,65.69,65.62,65.63,35617.0,61.5802,61.6458,61.5802,61.5895,35617.0
2022-07-20 14:05:00,65.63,65.64,65.6,65.64,39028.0,61.5895,61.5989,61.5614,61.5989,39028.0
2022-07-20 14:10:00,65.63,65.64,65.59,65.61,26262.0,61.5895,61.5989,61.552,61.5708,26262.0
2022-07-20 14:15:00,65.61,65.67,65.58,65.62,23673.0,61.5708,61.6271,61.5426,61.5802,23673.0
2022-07-20 14:20:00,65.63,65.69,65.6,65.68,20441.0,61.5895,61.6458,61.5614,61.6365,20441.0
2022-07-20 14:25:00,65.67,65.72,65.66,65.72,21968.0,61.6271,61.674,61.6177,61.674,21968.0
2022-07-20 14:30:00,65.71,65.74,65.65,65.73,49113.0,61.6646,61.6928,61.6083,61.6834,49113.0
2022-07-20 14:35:00,65.72,65.73,65.66,65.69,43929.0,61.674,61.6834,61.6177,61.6458,43929.0
2022-07-20 14:40:00,65.68,65.68,65.63,65.65,22820.0,61.6365,61.6365,61.5895,61.6083,22820.0
2022-07-20 14:45:00,65.66,65.69,65.64,65.69,16161.0,61.6177,61.6458,61.5989,61.6458,16161.0
2022-07-20 14:50:00,65.68,65.71,65.64,65.64,26826.0,61.6365,61.6646,61.5989,61.5989,26826.0
2022-07-20 14:55:00,65.63,65.73,65.63,65.7,30439.0,61.5895,61.6834,61.5895,61.6552,30439.0
2022-07-20 15:00:00,65.7,65.84,65.69,65.83,122291.0,61.6552,61.7866,61.6458,61.7772,122291.0
2022-07-20 15:05:00,65.83,65.91,65.79,65.8,47372.0,61.7772,61.8523,61.7397,61.7491,47372.0
2022-07-20 15:10:00,65.8,65.81,65.76,65.79,33998.0,61.7491,61.7585,61.7115,61.7397,33998.0
2022-07-20 15:15:00,65.78,65.8,65.72,65.76,50588.0,61.7303,61.7491,61.674,61.7115,50588.0
2022-07-20 15:20:00,65.76,65.8,65.71,65.74,59836.0,61.7115,61.7491,61.6646,61.6928,59836.0
2022-07-20 15:25:00,65.75,65.77,65.73,65.76,60078.0,61.7022,61.7209,61.6834,61.7115,60078.0
2022-07-20 15:30:00,65.76,65.77,65.68,65.69,103972.0,61.7115,61.7209,61.6365,61.6458,103972.0
2022-07-20 15:35:00,65.68,65.71,65.65,65.66,88880.0,61.6365,61.6646,61.6083,61.6177,88880.0
2022-07-20 15:40:00,65.67,65.73,65.63,65.69,57079.0,61.6271,61.6834,61.5895,61.6458,57079.0
2022-07-20 15:45:00,65.68,65.73,65.65,65.69,76499.0,61.6365,61.6834,61.6083,61.6458,76499.0
2022-07-20 15:50:00,65.69,65.74,65.63,65.67,164250.0,61.6458,61.6928,61.5895,61.6271,164250.0
2022-07-20 15:55:00,65.67,65.79,65.67,65.78,220711.0,61.6271,61.7397,61.6271,61.7303,220711.0
2022-07-21 09:30:00,63.98,64.45,63.9,64.3,362112.0,60.0411,60.4822,59.966,60.3414,362112.0
2022-07-21 09:35:00,64.28,64.44,64.26,64.36,124792.0,60.3226,60.4728,60.3039,60.3977,124792.0
2022-07-21 09:40:00,64.36,64.71,64.34,64.65,244535.0,60.3977,60.7262,60.379,60.6699,244535.0
2022-07-21 09:45:00,64.65,64.97,64.64,64.91,130026.0,60.6699,60.9702,60.6605,60.9139,130026.0
2022-07-21 09:50:00,64.89,64.93,64.75,64.84,58797.0,60.8951,60.9326,60.7637,60.8482,58797.0
2022-07-21 09:55:00,64.85,64.92,64.74,64.8,43565.0,60.8576,60.9232,60.7543,60.8106,43565.0
2022-07-21 10:00:00,64.79,64.85,64.67,64.67,49437.0,60.8013,60.8576,60.6886,60.6886,49437.0
2022-07-21 10:05:00,64.68,64.97,64.68,64.87,47527.0,60.698,60.9702,60.698,60.8763,47527.0
2022-07-21 10:10:00,64.89,65.05,64.87,64.96,39394.0,60.8951,61.0452,60.8763,60.9608,39394.0
2022-07-21 10:15:00,64.95,65.1,64.92,65.03,59876.0,60.9514,61.0922,60.9232,61.0265,59876.0
2022-07-21 10:20:00,65.03,65.09,64.95,64.96,46573.0,61.0265,61.0828,60.9514,60.9608,46573.0
2022-07-21 10:25:00,64.95,65.0,64.88,64.97,47072.0,60.9514,60.9983,60.8857,60.9702,47072.0
2022-07-21 10:30:00,64.95,65.05,64.93,65.05,47696.0,60.9514,61.0452,60.9326,61.0452,47696.0
2022-07-21 10:35:00,65.06,65.23,65.06,65.21,66608.0,61.0546,61.2142,61.0546,61.1954,66608.0
2022-07-21 10:40:00,65.21,65.22,65.08,65.18,42454.0,61.1954,61.2048,61.0734,61.1672,42454.0
2022-07-21 10:45:00,65.19,65.21,65.1,65.13,22777.0,61.1766,61.1954,61.0922,61.1203,22777.0
2022-07-21 10:50:00,65.13,65.17,65.06,65.16,30950.0,61.1203,61.1579,61.0546,61.1485,30950.0
2022-07-21 10:55:00,65.15,65.18,65.12,65.16,35275.0,61.1391,61.1672,61.1109,61.1485,35275.0
2022-07-21 11:00:00,65.17,65.25,65.14,65.23,46032.0,61.1579,61.2329,61.1297,61.2142,46032.0
2022-07-21 11:05:00,65.23,65.24,65.17,65.23,21308.0,61.2142,61.2235,61.1579,61.2142,21308.0
2022-07-21 11:10:00,65.23,65.26,65.18,65.26,39360.0,61.2142,61.2423,61.1672,61.2423,39360.0
2022-07-21 11:15:00,65.26,65.26,65.15,65.21,32997.0,61.2423,61.2423,61.1391,61.1954,32997.0
2022-07-21 11:20:00,65.22,65.27,65.11,65.14,37651.0,61.2048,61.2517,61.1016,61.1297,37651.0
2022-07-21 11:25:00,65.14,65.23,65.13,65.23,67437.0,61.1297,61.2142,61.1203,61.2142,67437.0
2022-07-21 11:30:00,65.23,65.35,65.16,65.35,93475.0,61.2142,61.3268,61.1485,61.3268,93475.0
2022-07-21 11:35:00,65.36,65.4,65.34,65.36,32651.0,61.3362,61.3737,61.3174,61.3362,32651.0
2022-07-21 11:40:00,65.36,65.47,65.36,65.42,25852.0,61.3362,61.4394,61.3362,61.3925,25852.0
2022-07-21 11:45:00,65.42,65.46,65.32,65.33,16429.0,61.3925,61.43,61.2986,61.308,16429.0
2022-07-21 11:50:00,65.34,65.39,65.29,65.34,70834.0,61.3174,61.3643,61.2705,61.3174,70834.0
2022-07-21 11:55:00,65.34,65.39,65.26,65.27,44906.0,61.3174,61.3643,61.2423,61.2517,44906.0
2022-07-21 12:00:00,65.27,65.38,65.27,65.38,16212.0,61.2517,61.3549,61.2517,61.3549,16212.0
2022-07-21 12:05:00,65.37,65.44,65.35,65.36,19562.0,61.3455,61.4112,61.3268,61.3362,19562.0
2022-07-21 12:10:00,65.36,65.36,65.3,65.33,19727.0,61.3362,61.3362,61.2799,61.308,19727.0
2022-07-21 12:15:00,65.33,65.38,65.33,65.34,7804.0,61.308,61.3549,61.308,61.3174,7804.0
2022-07-21 12:20:00,65.34,65.36,65.31,65.33,17759.0,61.3174,61.3362,61.2892,61.308,17759.0
2022-07-21 12:25:00,65.32,65.34,65.3,65.31,15749.0,61.2986,61.3174,61.2799,61.2892,15749.0
2022-07-21 12:30:00,65.31,65.31,65.25,65.27,18465.0,61.2892,61.2892,61.2329,61.2517,18465.0
2022-07-21 12:35:00,65.28,65.32,65.27,65.3,16241.0,61.2611,61.2986,61.2517,61.2799,16241.0
2022-07-21 12:40:00,65.3,65.3,65.23,65.25,23880.0,61.2799,61.2799,61.2142,61.2329,23880.0
2022-07-21 12:45:00,65.23,65.26,65.19,65.25,71968.0,61.2142,61.2423,61.1766,61.2329,71968.0
2022-07-21 12:50:00,65.25,65.27,65.21,65.22,27065.0,61.2329,61.2517,61.1954,61.2048,27065.0
2022-07-21 12:55:00,65.21,65.23,65.17,65.17,10643.0,61.1954,61.2142,61.1579,61.1579,10643.0
2022-07-21 13:00:00,65.18,65.18,65.13,65.14,10275.0,61.1672,61.1672,61.1203,61.1297,10275.0
2022-07-21 13:05:00,65.13,65.17,65.09,65.12,34261.0,61.1203,61.1579,61.0828,61.1109,34261.0
2022-07-21 13:10:00,65.12,65.18,65.1,65.15,51052.0,61.1109,61.1672,61.0922,61.1391,51052.0
2022-07-21 13:15:00,65.15,65.21,65.15,65.16,13545.0,61.1391,61.1954,61.1391,61.1485,13545.0
2022-07-21 13:20:00,65.13,65.18,65.11,65.13,17544.0,61.1203,61.1672,61.1016,61.1203,17544.0
2022-07-21 13:25:00,65.13,65.16,65.1,65.13,10363.0,61.1203,61.1485,61.0922,61.1203,10363.0
2022-07-21 13:30:00,65.13,65.16,65.01,65.03,43692.0,61.1203,61.1485,61.0077,61.0265,43692.0
2022-07-21 13:35:00,65.03,65.11,64.98,65.09,18615.0,61.0265,61.1016,60.9796,61.0828,18615.0
2022-07-21 13:40:00,65.08,65.12,65.05,65.06,6903.0,61.0734,61.1109,61.0452,61.0546,6903.0
2022-07-21 13:45:00,65.06,65.08,65.01,65.02,8109.0,61.0546,61.0734,61.0077,61.0171,8109.0
2022-07-21 13:50:00,65.0,65.01,64.95,64.99,28938.0,60.9983,61.0077,60.9514,60.9889,28938.0
2022-07-21 13:55:00,64.99,65.07,64.99,65.06,10283.0,60.9889,61.064,60.9889,61.0546,10283.0
2022-07-21 14:00:00,65.07,65.1,65.04,65.08,27317.0,61.064,61.0922,61.0359,61.0734,27317.0
2022-07-21 14:05:00,65.07,65.14,65.05,65.13,22874.0,61.064,61.1297,61.0452,61.1203,22874.0
2022-07-21 14:10:00,65.12,65.18,65.11,65.17,8476.0,61.1109,61.1672,61.1016,61.1579,8476.0
2022-07-21 14:15:00,65.17,65.23,65.17,65.22,25058.0,61.1579,61.2142,61.1579,61.2048,25058.0
2022-07-21 14:20:00,65.22,65.28,65.21,65.27,31024.0,61.2048,61.2611,61.1954,61.2517,31024.0
2022-07-21 14:25:00,65.27,65.28,65.23,65.24,14048.0,61.2517,61.2611,61.2142,61.2235,14048.0
2022-07-21 14:30:00,65.25,65.25,65.18,65.19,21714.0,61.2329,61.2329,61.1672,61.1766,21714.0
2022-07-21 14:35:00,65.19,65.25,65.17,65.24,45186.0,61.1766,61.2329,61.1579,61.2235,45186.0
2022-07-21 14:40:00,65.23,65.23,65.14,65.14,15255.0,61.2142,61.2142,61.1297,61.1297,15255.0
2022-07-21 14:45:00,65.14,65.17,65.12,65.16,19627.0,61.1297,61.1579,61.1109,61.1485,19627.0
2022-07-21 14:50:00,65.17,65.23,65.15,65.23,23900.0,61.1579,61.2142,61.1391,61.2142,23900.0
2022-07-21 14:55:00,65.23,65.27,65.2,65.26,25892.0,61.2142,61.2517,61.186,61.2423,25892.0
2022-07-21 15:00:00,65.26,65.3,65.25,65.29,14155.0,61.2423,61.2799,61.2329,61.2705,14155.0
2022-07-21 15:05:00,65.3,65.34,65.27,65.34,22797.0,61.2799,61.3174,61.2517,61.3174,22797.0
2022-07-21 15:10:00,65.34,65.36,65.26,65.27,53327.0,61.3174,61.3362,61.2423,61.2517,53327.0
2022-07-21 15:15:00,65.27,65.29,65.21,65.27,44962.0,61.2517,61.2705,61.1954,61.2517,44962.0
2022-07-21 15:20:00,65.26,65.28,65.24,65.25,12881.0,61.2423,61.2611,61.2235,61.2329,12881.0
2022-07-21 15:25:00,65.25,65.3,65.24,65.25,18986.0,61.2329,61.2799,61.2235,61.2329,18986.0
2022-07-21 15:30:00,65.24,65.29,65.22,65.29,31264.0,61.2235,61.2705,61.2048,61.2705,31264.0
2022-07-21 15:35:00,65.29,65.32,65.25,65.26,30827.0,61.2705,61.2986,61.2329,61.2423,30827.0
2022-07-21 15:40:00,65.27,65.3,65.24,65.3,27253.0,61.2517,61.2799,61.2235,61.2799,27253.0
2022-07-21 15:45:00,65.31,65.31,65.26,65.27,44633.0,61.2892,61.2892,61.2423,61.2517,44633.0
2022-07-21 15:50:00,65.27,65.32,65.27,65.28,92965.0,61.2517,61.2986,61.2517,61.2611,92965.0
2022-07-21 15:55:00,65.28,65.38,65.27,65.36,169678.0,61.2611,61.3549,61.2517,61.3362,169678.0
2022-07-22 09:30:00,65.15,65.45,65.13,65.41,222517.0,61.1391,61.4206,61.1203,61.3831,222517.0
2022-07-22 09:35:00,65.4,65.48,65.37,65.43,93934.0,61.3737,61.4488,61.3455,61.4019,93934.0
2022-07-22 09:40:00,65.42,65.43,65.2,65.27,51264.0,61.3925,61.4019,61.186,61.2517,51264.0
2022-07-22 09:45:00,65.29,65.66,65.29,65.66,77198.0,61.2705,61.6177,61.2705,61.6177,77198.0
2022-07-22 09:50:00,65.66,65.74,65.55,65.56,51323.0,61.6177,61.6928,61.5145,61.5238,51323.0
2022-07-22 09:55:00,65.56,65.62,65.53,65.58,65978.0,61.5238,61.5802,61.4957,61.5426,65978.0
2022-07-22 10:00:00,65.57,65.64,65.44,65.58,62000.0,61.5332,61.5989,61.4112,61.5426,62000.0
2022-07-22 10:05:00,65.58,65.6,65.44,65.46,44622.0,61.5426,61.5614,61.4112,61.43,44622.0
2022-07-22 10:10:00,65.46,65.56,65.45,65.53,46207.0,61.43,61.5238,61.4206,61.4957,46207.0
2022-07-22 10:15:00,65.53,65.6,65.51,65.56,49756.0,61.4957,61.5614,61.4769,61.5238,49756.0
2022-07-22 10:20:00,65.55,65.55,65.35,65.35,42541.0,61.5145,61.5145,61.3268,61.3268,42541.0
2022-07-22 10:25:00,65.35,65.47,65.34,65.46,59553.0,61.3268,61.4394,61.3174,61.43,59553.0
2022-07-22 10:30:00,65.46,65.46,65.4,65.4,31054.0,61.43,61.43,61.3737,61.3737,31054.0
2022-07-22 10:35:00,65.42,65.46,65.4,65.4,39359.0,61.3925,61.43,61.3737,61.3737,39359.0
2022-07-22 10:40:00,65.4,65.51,65.36,65.5,22118.0,61.3737,61.4769,61.3362,61.4675,22118.0
2022-07-22 10:45:00,65.49,65.59,65.48,65.56,24021.0,61.4582,61.552,61.4488,61.5238,24021.0
2022-07-22 10:50:00,65.55,65.61,65.51,65.57,21380.0,61.5145,61.5708,61.4769,61.5332,21380.0
2022-07-22 10:55:00,65.57,65.59,65.52,65.56,26819.0,61.5332,61.552,61.4863,61.5238,26819.0
2022-07-22 11:00:00,65.57,65.6,65.51,65.51,32433.0,61.5332,61.5614,61.4769,61.4769,32433.0
2022-07-22 11:05:00,65.5,65.58,65.5,65.56,22000.0,61.4675,61.5426,61.4675,61.5238,22000.0
2022-07-22 11:10:00,65.56,65.62,65.54,65.59,28451.0,61.5238,61.5802,61.5051,61.552,28451.0
2022-07-22 11:15:00,65.58,65.61,65.55,65.58,49501.0,61.5426,61.5708,61.5145,61.5426,49501.0
2022-07-22 11:20:00,65.58,65.6,65.55,65.56,19952.0,61.5426,61.5614,61.5145,61.5238,19952.0
2022-07-22 11:25:00,65.56,65.61,65.52,65.59,33294.0,61.5238,61.5708,61.4863,61.552,33294.0
2022-07-22 11:30:00,65.58,65.59,65.48,65.58,79018.0,61.5426,61.552,61.4488,61.5426,79018.0
2022-07-22 11:35:00,65.57,65.58,65.42,65.45,25100.0,61.5332,61.5426,61.3925,61.4206,25100.0
2022-07-22 11:40:00,65.45,65.53,65.45,65.53,21496.0,61.4206,61.4957,61.4206,61.4957,21496.0
2022-07-22 11:45:00,65.53,65.56,65.49,65.53,17070.0,61.4957,61.5238,61.4582,61.4957,17070.0
2022-07-22 11:50:00,65.52,65.53,65.47,65.52,33001.0,61.4863,61.4957,61.4394,61.4863,33001.0
2022-07-22 11:55:00,65.52,65.56,65.49,65.56,18456.0,61.4863,61.5238,61.4582,61.5238,18456.0
2022-07-22 12:00:00,65.56,65.58,65.46,65.48,13040.0,61.5238,61.5426,61.43,61.4488,13040.0
2022-07-22 12:05:00,65.47,65.47,65.4,65.4,16429.0,61.4394,61.4394,61.3737,61.3737,16429.0
2022-07-22 12:10:00,65.4,65.4,65.33,65.37,16196.0,61.3737,61.3737,61.308,61.3455,16196.0
2022-07-22 12:15:00,65.38,65.5,65.37,65.39,39175.0,61.3549,61.4675,61.3455,61.3643,39175.0
2022-07-22 12:20:00,65.4,65.4,65.34,65.37,28253.0,61.3737,61.3737,61.3174,61.3455,28253.0
2022-07-22 12:25:00,65.37,65.42,65.35,65.39,28816.0,61.3455,61.3925,61.3268,61.3643,28816.0
2022-07-22 12:30:00,65.41,65.45,65.37,65.42,28618.0,61.3831,61.4206,61.3455,61.3925,28618.0
2022-07-22 12:35:00,65.42,65.46,65.41,65.44,9362.0,61.3925,61.43,61.3831,61.4112,9362.0
2022-07-22 12:40:00,65.43,65.45,65.38,65.39,13981.0,61.4019,61.4206,61.3549,61.3643,13981.0
2022-07-22 12:45:00,65.38,65.42,65.37,65.37,22366.0,61.3549,61.3925,61.3455,61.3455,22366.0
2022-07-22 12:50:00,65.36,65.38,65.33,65.37,8817.0,61.3362,61.3549,61.308,61.3455,8817.0
2022-07-22 12:55:00,65.38,65.39,65.34,65.37,10793.0,61.3549,61.3643,61.3174,61.3455,10793.0
2022-07-22 13:00:00,65.38,65.38,65.33,65.36,13268.0,61.3549,61.3549,61.308,61.3362,13268.0
2022-07-22 13:05:00,65.36,65.41,65.36,65.4,11666.0,61.3362,61.3831,61.3362,61.3737,11666.0
2022-07-22 13:10:00,65.4,65.41,65.35,65.36,12749.0,61.3737,61.3831,61.3268,61.3362,12749.0
2022-07-22 13:15:00,65.37,65.38,65.28,65.28,11918.0,61.3455,61.3549,61.2611,61.2611,11918.0
2022-07-22 13:20:00,65.28,65.3,65.26,65.28,11801.0,61.2611,61.2799,61.2423,61.2611,11801.0
2022-07-22 13:25:00,65.28,65.31,65.27,65.31,12450.0,61.2611,61.2892,61.2517,61.2892,12450.0
2022-07-22 13:30:00,65.3,65.3,65.25,65.29,15237.0,61.2799,61.2799,61.2329,61.2705,15237.0
2022-07-22 13:35:00,65.29,65.3,65.26,65.3,18987.0,61.2705,61.2799,61.2423,61.2799,18987.0
2022-07-22 13:40:00,65.3,65.31,65.24,65.3,11547.0,61.2799,61.2892,61.2235,61.2799,11547.0
2022-07-22 13:45:00,65.3,65.31,65.26,65.28,7702.0,61.2799,61.2892,61.2423,61.2611,7702.0
2022-07-22 13:50:00,65.28,65.29,65.26,65.27,15577.0,61.2611,61.2705,61.2423,61.2517,15577.0
2022-07-22 13:55:00,65.26,65.31,65.25,65.28,23381.0,61.2423,61.2892,61.2329,61.2611,23381.0
2022-07-22 14:00:00,65.29,65.29,65.19,65.2,24050.0,61.2705,61.2705,61.1766,61.186,24050.0
2022-07-22 14:05:00,65.2,65.21,65.14,65.14,73522.0,61.186,61.1954,61.1297,61.1297,73522.0
2022-07-22 14:10:00,65.14,65.16,65.1,65.11,12961.0,61.1297,61.1485,61.0922,61.1016,12961.0
2022-07-22 14:15:00,65.11,65.14,65.09,65.14,10313.0,61.1016,61.1297,61.0828,61.1297,10313.0
2022-07-22 14:20:00,65.13,65.14,65.1,65.1,13690.0,61.1203,61.1297,61.0922,61.0922,13690.0
2022-07-22 14:25:00,65.11,65.11,65.08,65.09,9401.0,61.1016,61.1016,61.0734,61.0828,9401.0
2022-07-22 14:30:00,65.09,65.12,65.02,65.11,18560.0,61.0828,61.1109,61.0171,61.1016,18560.0
2022-07-22 14:35:00,65.11,65.14,65.03,65.08,74231.0,61.1016,61.1297,61.0265,61.0734,74231.0
2022-07-22 14:40:00,65.08,65.08,65.0,65.01,55346.0,61.0734,61.0734,60.9983,61.0077,55346.0
2022-07-22 14:45:00,65.01,65.04,65.0,65.03,15105.0,61.0077,61.0359,60.9983,61.0265,15105.0
2022-07-22 14:50:00,65.04,65.06,65.01,65.03,12559.0,61.0359,61.0546,61.0077,61.0265,12559.0
2022-07-22 14:55:00,65.04,65.09,65.02,65.06,21442.0,61.0359,61.0828,61.0171,61.0546,21442.0
2022-07-22 15:00:00,65.05,65.09,65.03,65.08,14299.0,61.0452,61.0828,61.0265,61.0734,14299.0
2022-07-22 15:05:00,65.08,65.09,65.03,65.03,19494.0,61.0734,61.0828,61.0265,61.0265,19494.0
2022-07-22 15:10:00,65.04,65.1,65.01,65.09,38686.0,61.0359,61.0922,61.0077,61.0828,38686.0
2022-07-22 15:15:00,65.12,65.12,65.02,65.05,24516.0,61.1109,61.1109,61.0171,61.0452,24516.0
2022-07-22 15:20:00,65.05,65.11,65.04,65.11,30798.0,61.0452,61.1016,61.0359,61.1016,30798.0
2022-07-22 15:25:00,65.11,65.12,65.05,65.09,28360.0,61.1016,61.1109,61.0452,61.0828,28360.0
2022-07-22 15:30:00,65.09,65.14,65.07,65.13,40709.0,61.0828,61.1297,61.064,61.1203,40709.0
2022-07-22 15:35:00,65.11,65.19,65.11,65.13,36140.0,61.1016,61.1766,61.1016,61.1203,36140.0
2022-07-22 15:40:00,65.13,65.17,65.12,65.15,54125.0,61.1203,61.1579,61.1109,61.1391,54125.0
2022-07-22 15:45:00,65.14,65.18,65.09,65.13,111085.0,61.1297,61.1672,61.0828,61.1203,111085.0
2022-07-22 15:50:00,65.13,65.17,65.08,65.14,115446.0,61.1203,61.1579,61.0734,61.1297,115446.0
2022-07-22 15:55:00,65.13,65.26,65.12,65.26,147720.0,61.1203,61.2423,61.1109,61.2423,147720.0
2022-07-25 09:30:00,66.19,66.45,66.18,66.31,341395.0,62.1151,62.3591,62.1057,62.2277,341395.0
2022-07-25 09:35:00,66.31,66.33,66.13,66.22,124037.0,62.2277,62.2464,62.0588,62.1432,124037.0
2022-07-25 09:40:00,66.21,66.25,66.03,66.06,119244.0,62.1338,62.1714,61.9649,61.9931,119244.0
2022-07-25 09:45:00,66.05,66.07,65.95,66.01,116113.0,61.9837,62.0024,61.8898,61.9461,116113.0
2022-07-25 09:50:00,66.01,66.09,65.95,66.09,59104.0,61.9461,62.0212,61.8898,62.0212,59104.0
2022-07-25 09:55:00,66.09,66.16,66.07,66.09,40845.0,62.0212,62.0869,62.0024,62.0212,40845.0
2022-07-25 10:00:00,66.08,66.18,66.06,66.14,37875.0,62.0118,62.1057,61.9931,62.0681,37875.0
2022-07-25 10:05:00,66.14,66.2,66.07,66.19,55842.0,62.0681,62.1244,62.0024,62.1151,55842.0
2022-07-25 10:10:00,66.19,66.21,66.1,66.16,47270.0,62.1151,62.1338,62.0306,62.0869,47270.0
2022-07-25 10:15:00,66.15,66.16,66.03,66.06,51552.0,62.0775,62.0869,61.9649,61.9931,51552.0
2022-07-25 10:20:00,66.04,66.08,65.98,66.0,42210.0,61.9743,62.0118,61.918,61.9368,42210.0
2022-07-25 10:25:00,65.98,66.05,65.85,65.94,116392.0,61.918,61.9837,61.796,61.8805,116392.0
2022-07-25 10:30:00,65.95,65.96,65.84,65.86,43310.0,61.8898,61.8992,61.7866,61.8054,43310.0
2022-07-25 10:35:00,65.84,65.92,65.84,65.89,39687.0,61.7866,61.8617,61.7866,61.8335,39687.0
2022-07-25 10:40:00,65.89,65.97,65.87,65.95,37588.0,61.8335,61.9086,61.8148,61.8898,37588.0
2022-07-25 10:45:00,65.93,66.0,65.91,65.92,47142.0,61.8711,61.9368,61.8523,61.8617,47142.0
2022-07-25 10:50:00,65.92,65.95,65.81,65.83,43269.0,61.8617,61.8898,61.7585,61.7772,43269.0
2022-07-25 10:55:00,65.81,65.89,65.79,65.89,36993.0,61.7585,61.8335,61.7397,61.8335,36993.0
2022-07-25 11:00:00,65.88,65.96,65.85,65.95,37057.0,61.8241,61.8992,61.796,61.8898,37057.0
2022-07-25 11:05:00,65.95,65.98,65.93,65.95,58419.0,61.8898,61.918,61.8711,61.8898,58419.0
2022-07-25 11:10:00,65.95,65.97,65.87,65.88,52628.0,61.8898,61.9086,61.8148,61.8241,52628.0
2022-07-25 11:15:00,65.89,65.93,65.88,65.92,36794.0,61.8335,61.8711,61.8241,61.8617,36794.0
2022-07-25 11:20:00,65.92,65.95,65.89,65.92,70562.0,61.8617,61.8898,61.8335,61.8617,70562.0
2022-07-25 11:25:00,65.93,65.97,65.92,65.95,53416.0,61.8711,61.9086,61.8617,61.8898,53416.0
2022-07-25 11:30:00,65.94,65.99,65.92,65.96,86289.0,61.8805,61.9274,61.8617,61.8992,86289.0
2022-07-25 11:35:00,65.97,66.19,65.97,66.16,126545.0,61.9086,62.1151,61.9086,62.0869,126545.0
2022-07-25 11:40:00,66.15,66.18,66.05,66.06,24039.0,62.0775,62.1057,61.9837,61.9931,24039.0
2022-07-25 11:45:00,66.06,66.12,66.05,66.09,19106.0,61.9931,62.0494,61.9837,62.0212,19106.0
2022-07-25 11:50:00,66.08,66.1,66.04,66.09,19185.0,62.0118,62.0306,61.9743,62.0212,19185.0
2022-07-25 11:55:00,66.07,66.1,66.07,66.08,9653.0,62.0024,62.0306,62.0024,62.0118,9653.0
2022-07-25 12:00:00,66.08,66.1,66.01,66.09,22831.0,62.0118,62.0306,61.9461,62.0212,22831.0
2022-07-25 12:05:00,66.09,66.1,66.01,66.02,15842.0,62.0212,62.0306,61.9461,61.9555,15842.0
2022-07-25 12:10:00,66.01,66.02,65.96,65.98,20298.0,61.9461,61.9555,61.8992,61.918,20298.0
2022-07-25 12:15:00,65.98,66.0,65.93,65.94,12278.0,61.918,61.9368,61.8711,61.8805,12278.0
2022-07-25 12:20:00,65.94,65.94,65.89,65.89,14846.0,61.8805,61.8805,61.8335,61.8335,14846.0
2022-07-25 12:25:00,65.89,65.96,65.89,65.96,15608.0,61.8335,61.8992,61.8335,61.8992,15608.0
2022-07-25 12:30:00,65.95,66.06,65.95,66.03,24282.0,61.8898,61.9931,61.8898,61.9649,24282.0
2022-07-25 12:35:00,66.04,66.06,66.01,66.04,8011.0,61.9743,61.9931,61.9461,61.9743,8011.0
2022-07-25 12:40:00,66.05,66.08,66.04,66.06,9509.0,61.9837,62.0118,61.9743,61.9931,9509.0
2022-07-25 12:45:00,66.07,66.2,66.07,66.12,23741.0,62.0024,62.1244,62.0024,62.0494,23741.0
2022-07-25 12:50:00,66.12,66.16,66.09,66.15,13732.0,62.0494,62.0869,62.0212,62.0775,13732.0
2022-07-25 12:55:00,66.14,66.15,66.11,66.12,11438.0,62.0681,62.0775,62.04,62.0494,11438.0
2022-07-25 13:00:00,66.13,66.15,66.12,66.14,7504.0,62.0588,62.0775,62.0494,62.0681,7504.0
2022-07-25 13:05:00,66.14,66.16,66.13,66.16,11936.0,62.0681,62.0869,62.0588,62.0869,11936.0
2022-07-25 13:10:00,66.15,66.17,66.1,66.1,8900.0,62.0775,62.0963,62.0306,62.0306,8900.0
2022-07-25 13:15:00,66.11,66.12,66.08,66.11,12375.0,62.04,62.0494,62.0118,62.04,12375.0
2022-07-25 13:20:00,66.11,66.22,66.11,66.22,114920.0,62.04,62.1432,62.04,62.1432,114920.0
2022-07-25 13:25:00,66.23,66.28,66.21,66.28,16605.0,62.1526,62.1995,62.1338,62.1995,16605.0
2022-07-25 13:30:00,66.28,66.28,66.19,66.2,12734.0,62.1995,62.1995,62.1151,62.1244,12734.0
2022-07-25 13:35:00,66.19,66.19,66.11,66.11,18143.0,62.1151,62.1151,62.04,62.04,18143.0
2022-07-25 13:40:00,66.11,66.16,66.1,66.15,16949.0,62.04,62.0869,62.0306,62.0775,16949.0
2022-07-25 13:45:00,66.15,66.17,66.12,66.13,11784.0,62.0775,62.0963,62.0494,62.0588,11784.0
2022-07-25 13:50:00,66.14,66.14,66.08,66.08,11627.0,62.0681,62.0681,62.0118,62.0118,11627.0
2022-07-25 13:55:00,66.09,66.09,66.06,66.06,9068.0,62.0212,62.0212,61.9931,61.9931,9068.0
2022-07-25 14:00:00,66.06,66.09,66.03,66.06,13300.0,61.9931,62.0212,61.9649,61.9931,13300.0
2022-07-25 14:05:00,66.06,66.06,65.93,65.97,43964.0,61.9931,61.9931,61.8711,61.9086,43964.0
2022-07-25 14:10:00,65.98,66.02,65.97,66.0,18430.0,61.918,61.9555,61.9086,61.9368,18430.0
2022-07-25 14:15:00,65.99,65.99,65.9,65.92,11535.0,61.9274,61.9274,61.8429,61.8617,11535.0
2022-07-25 14:20:00,65.92,65.96,65.91,65.95,9428.0,61.8617,61.8992,61.8523,61.8898,9428.0
2022-07-25 14:25:00,65.94,65.96,65.93,65.94,19736.0,61.8805,61.8992,61.8711,61.8805,19736.0
2022-07-25 14:30:00,65.95,65.95,65.91,65.92,14969.0,61.8898,61.8898,61.8523,61.8617,14969.0
2022-07-25 14:35:00,65.92,65.97,65.88,65.92,38098.0,61.8617,61.9086,61.8241,61.8617,38098.0
2022-07-25 14:40:00,65.92,66.02,65.91,65.99,46618.0,61.8617,61.9555,61.8523,61.9274,46618.0
2022-07-25 14:45:00,65.99,66.0,65.91,65.93,11220.0,61.9274,61.9368,61.8523,61.8711,11220.0
2022-07-25 14:50:00,65.93,65.95,65.88,65.9,11374.0,61.8711,61.8898,61.8241,61.8429,11374.0
2022-07-25 14:55:00,65.9,65.94,65.87,65.89,16852.0,61.8429,61.8805,61.8148,61.8335,16852.0
2022-07-25 15:00:00,65.88,65.91,65.82,65.82,20570.0,61.8241,61.8523,61.7678,61.7678,20570.0
2022-07-25 15:05:00,65.81,65.87,65.81,65.86,20438.0,61.7585,61.8148,61.7585,61.8054,20438.0
2022-07-25 15:10:00,65.87,65.89,65.85,65.88,28065.0,61.8148,61.8335,61.796,61.8241,28065.0
2022-07-25 15:15:00,65.88,65.91,65.84,65.89,38225.0,61.8241,61.8523,61.7866,61.8335,38225.0
2022-07-25 15:20:00,65.89,65.94,65.88,65.94,26766.0,61.8335,61.8805,61.8241,61.8805,26766.0
2022-07-25 15:25:00,65.94,65.94,65.9,65.91,34664.0,61.8805,61.8805,61.8429,61.8523,34664.0
2022-07-25 15:30:00,65.91,65.95,65.9,65.92,54225.0,61.8523,61.8898,61.8429,61.8617,54225.0
2022-07-25 15:35:00,65.93,66.0,65.93,66.0,35720.0,61.8711,61.9368,61.8711,61.9368,35720.0
2022-07-25 15:40:00,65.99,66.02,65.97,66.0,97517.0,61.9274,61.9555,61.9086,61.9368,97517.0
2022-07-25 15:45:00,66.0,66.05,65.98,66.03,132682.0,61.9368,61.9837,61.918,61.9649,132682.0
2022-07-25 15:50:00,66.04,66.12,66.0,66.11,135450.0,61.9743,62.0494,61.9368,62.04,135450.0
2022-07-25 15:55:00,66.11,66.17,66.1,66.17,151808.0,62.04,62.0963,62.0306,62.0963,151808.0
2022-07-26 09:30:00,66.57,66.84,66.57,66.82,150906.0,62.4717,62.725,62.4717,62.7063,150906.0
2022-07-26 09:35:00,66.83,66.87,66.62,66.63,72553.0,62.7157,62.7532,62.5186,62.528,72553.0
2022-07-26 09:40:00,66.61,66.7,66.57,66.57,47574.0,62.5092,62.5937,62.4717,62.4717,47574.0
2022-07-26 09:45:00,66.56,66.56,66.4,66.4,49273.0,62.4623,62.4623,62.3121,62.3121,49273.0
2022-07-26 09:50:00,66.4,66.47,66.38,66.45,54916.0,62.3121,62.3778,62.2934,62.3591,54916.0
2022-07-26 09:55:00,66.44,66.55,66.43,66.51,38194.0,62.3497,62.4529,62.3403,62.4154,38194.0
2022-07-26 10:00:00,66.52,66.59,66.46,66.56,46707.0,62.4247,62.4904,62.3684,62.4623,46707.0
2022-07-26 10:05:00,66.56,66.57,66.49,66.56,28103.0,62.4623,62.4717,62.3966,62.4623,28103.0
2022-07-26 10:10:00,66.56,66.57,66.48,66.53,58165.0,62.4623,62.4717,62.3872,62.4341,58165.0
2022-07-26 10:15:00,66.53,66.7,66.53,66.68,45188.0,62.4341,62.5937,62.4341,62.5749,45188.0
2022-07-26 10:20:00,66.69,66.76,66.66,66.76,112250.0,62.5843,62.65,62.5561,62.65,112250.0
2022-07-26 10:25:00,66.77,66.81,66.73,66.8,24812.0,62.6594,62.6969,62.6218,62.6875,24812.0
2022-07-26 10:30:00,66.8,66.91,66.77,66.88,46620.0,62.6875,62.7907,62.6594,62.7626,46620.0
2022-07-26 10:35:00,66.88,66.93,66.83,66.84,30652.0,62.7626,62.8095,62.7157,62.725,30652.0
2022-07-26 10:40:00,66.82,66.91,66.81,66.82,41186.0,62.7063,62.7907,62.6969,62.7063,41186.0
2022-07-26 10:45:00,66.83,66.91,66.82,66.89,36848.0,62.7157,62.7907,62.7063,62.772,36848.0
2022-07-26 10:50:00,66.89,67.0,66.85,66.99,67039.0,62.772,62.8752,62.7344,62.8658,67039.0
2022-07-26 10:55:00,66.99,67.07,66.95,67.06,73261.0,62.8658,62.9409,62.8283,62.9315,73261.0
2022-07-26 11:00:00,67.06,67.16,67.06,67.15,59008.0,62.9315,63.0253,62.9315,63.016,59008.0
2022-07-26 11:05:00,67.16,67.24,67.08,67.2,76636.0,63.0253,63.1004,62.9503,63.0629,76636.0
2022-07-26 11:10:00,67.2,67.21,67.13,67.21,48876.0,63.0629,63.0723,62.9972,63.0723,48876.0
2022-07-26 11:15:00,67.21,67.3,67.21,67.26,94764.0,63.0723,63.1567,63.0723,63.1192,94764.0
2022-07-26 11:20:00,67.25,67.25,67.08,67.08,84668.0,63.1098,63.1098,62.9503,62.9503,84668.0
2022-07-26 11:25:00,67.08,67.13,67.08,67.1,41568.0,62.9503,62.9972,62.9503,62.969,41568.0
2022-07-26 11:30:00,67.09,67.12,66.99,67.1,54042.0,62.9597,62.9878,62.8658,62.969,54042.0
2022-07-26 11:35:00,67.1,67.11,67.01,67.02,12482.0,62.969,62.9784,62.8846,62.894,12482.0
2022-07-26 11:40:00,67.03,67.05,66.96,66.98,14681.0,62.9033,62.9221,62.8377,62.8564,14681.0
2022-07-26 11:45:00,66.95,66.96,66.91,66.92,11992.0,62.8283,62.8377,62.7907,62.8001,11992.0
2022-07-26 11:50:00,66.92,66.96,66.88,66.95,9103.0,62.8001,62.8377,62.7626,62.8283,9103.0
2022-07-26 11:55:00,66.95,67.09,66.95,67.08,15293.0,62.8283,62.9597,62.8283,62.9503,15293.0
2022-07-26 12:00:00,67.08,67.15,67.06,67.15,11860.0,62.9503,63.016,62.9315,63.016,11860.0
2022-07-26 12:05:00,67.14,67.17,67.11,67.17,13462.0,63.0066,63.0347,62.9784,63.0347,13462.0
2022-07-26 12:10:00,67.17,67.18,67.06,67.08,15477.0,63.0347,63.0441,62.9315,62.9503,15477.0
2022-07-26 12:15:00,67.08,67.18,67.08,67.12,11976.0,62.9503,63.0441,62.9503,62.9878,11976.0
2022-07-26 12:20:00,67.13,67.14,67.07,67.11,15000.0,62.9972,63.0066,62.9409,62.9784,15000.0
2022-07-26 12:25:00,67.1,67.1,67.03,67.05,15282.0,62.969,62.969,62.9033,62.9221,15282.0
2022-07-26 12:30:00,67.05,67.13,67.04,67.11,24312.0,62.9221,62.9972,62.9127,62.9784,24312.0
2022-07-26 12:35:00,67.12,67.13,66.98,66.98,17181.0,62.9878,62.9972,62.8564,62.8564,17181.0
2022-07-26 12:40:00,66.98,67.01,66.95,66.96,30863.0,62.8564,62.8846,62.8283,62.8377,30863.0
2022-07-26 12:45:00,66.95,67.04,66.95,67.03,14484.0,62.8283,62.9127,62.8283,62.9033,14484.0
2022-07-26 12:50:00,67.05,67.09,67.0,67.09,15443.0,62.9221,62.9597,62.8752,62.9597,15443.0
2022-07-26 12:55:00,67.08,67.09,67.05,67.06,15102.0,62.9503,62.9597,62.9221,62.9315,15102.0
2022-07-26 13:00:00,67.07,67.13,67.05,67.11,20166.0,62.9409,62.9972,62.9221,62.9784,20166.0
2022-07-26 13:05:00,67.11,67.14,67.05,67.12,32104.0,62.9784,63.0066,62.9221,62.9878,32104.0
2022-07-26 13:10:00,67.13,67.16,67.09,67.09,23382.0,62.9972,63.0253,62.9597,62.9597,23382.0
2022-07-26 13:15:00,67.09,67.1,67.06,67.06,16943.0,62.9597,62.969,62.9315,62.9315,16943.0
2022-07-26 13:20:00,67.06,67.1,67.05,67.06,25231.0,62.9315,62.969,62.9221,62.9315,25231.0
2022-07-26 13:25:00,67.06,67.12,67.06,67.12,14262.0,62.9315,62.9878,62.9315,62.9878,14262.0
2022-07-26 13:30:00,67.12,67.13,67.02,67.05,46852.0,62.9878,62.9972,62.894,62.9221,46852.0
2022-07-26 13:35:00,67.05,67.08,67.01,67.01,35235.0,62.9221,62.9503,62.8846,62.8846,35235.0
2022-07-26 13:40:00,67.02,67.03,67.0,67.02,27350.0,62.894,62.9033,62.8752,62.894,27350.0
2022-07-26 13:45:00,67.03,67.03,66.96,66.98,15010.0,62.9033,62.9033,62.8377,62.8564,15010.0
2022-07-26 13:50:00,66.98,67.0,66.94,66.98,66090.0,62.8564,62.8752,62.8189,62.8564,66090.0
2022-07-26 13:55:00,66.98,66.99,66.94,66.97,17281.0,62.8564,62.8658,62.8189,62.847,17281.0
2022-07-26 14:00:00,66.96,67.03,66.94,67.02,55989.0,62.8377,62.9033,62.8189,62.894,55989.0
2022-07-26 14:05:00,67.01,67.02,66.89,66.91,57770.0,62.8846,62.894,62.772,62.7907,57770.0
2022-07-26 14:10:00,66.91,66.93,66.89,66.92,13493.0,62.7907,62.8095,62.772,62.8001,13493.0
2022-07-26 14:15:00,66.92,66.93,66.88,66.89,14028.0,62.8001,62.8095,62.7626,62.772,14028.0
2022-07-26 14:20:00,66.88,66.9,66.85,66.88,14084.0,62.7626,62.7814,62.7344,62.7626,14084.0
2022-07-26 14:25:00,66.87,66.88,66.84,66.84,10945.0,62.7532,62.7626,62.725,62.725,10945.0
2022-07-26 14:30:00,66.84,66.86,66.82,66.84,12867.0,62.725,62.7438,62.7063,62.725,12867.0
2022-07-26 14:35:00,66.84,66.87,66.8,66.81,11266.0,62.725,62.7532,62.6875,62.6969,11266.0
2022-07-26 14:40:00,66.81,66.83,66.78,66.81,8982.0,62.6969,62.7157,62.6687,62.6969,8982.0
2022-07-26 14:45:00,66.81,66.83,66.78,66.78,13931.0,62.6969,62.7157,62.6687,62.6687,13931.0
2022-07-26 14:50:00,66.79,66.82,66.77,66.81,13585.0,62.6781,62.7063,62.6594,62.6969,13585.0
2022-07-26 14:55:00,66.81,66.84,66.79,66.8,18918.0,62.6969,62.725,62.6781,62.6875,18918.0
2022-07-26 15:00:00,66.79,66.81,66.76,66.77,20489.0,62.6781,62.6969,62.65,62.6594,20489.0
2022-07-26 15:05:00,66.77,66.79,66.71,66.73,16071.0,62.6594,62.6781,62.603,62.6218,16071.0
2022-07-26 15:10:00,66.73,66.82,66.73,66.79,22600.0,62.6218,62.7063,62.6218,62.6781,22600.0
2022-07-26 15:15:00,66.79,66.81,66.77,66.78,31524.0,62.6781,62.6969,62.6594,62.6687,31524.0
2022-07-26 15:20:00,66.78,66.81,66.77,66.78,24212.0,62.6687,62.6969,62.6594,62.6687,24212.0
2022-07-26 15:25:00,66.79,66.79,66.75,66.78,32803.0,62.6781,62.6781,62.6406,62.6687,32803.0
2022-07-26 15:30:00,66.78,66.79,66.73,66.77,54254.0,62.6687,62.6781,62.6218,62.6594,54254.0
2022-07-26 15:35:00,66.77,66.8,66.74,66.8,31169.0,62.6594,62.6875,62.6312,62.6875,31169.0
2022-07-26 15:40:00,66.8,66.82,66.76,66.77,24397.0,62.6875,62.7063,62.65,62.6594,24397.0
2022-07-26 15:45:00,66.78,66.8,66.75,66.8,45720.0,62.6687,62.6875,62.6406,62.6875,45720.0
2022-07-26 15:50:00,66.8,66.83,66.76,66.81,124514.0,62.6875,62.7157,62.65,62.6969,124514.0
2022-07-26 15:55:00,66.81,66.81,66.7,66.72,196601.0,62.6969,62.6969,62.5937,62.6124,196601.0
2022-07-27 09:30:00,67.05,67.14,66.9,66.99,176912.0,62.9221,63.0066,62.7814,62.8658,176912.0
2022-07-27 09:35:00,66.99,67.01,66.78,66.83,71954.0,62.8658,62.8846,62.6687,62.7157,71954.0
2022-07-27 09:40:00,66.86,66.95,66.78,66.84,80501.0,62.7438,62.8283,62.6687,62.725,80501.0
2022-07-27 09:45:00,66.85,66.85,66.68,66.74,56943.0,62.7344,62.7344,62.5749,62.6312,56943.0
2022-07-27 09:50:00,66.75,66.81,66.71,66.74,50249.0,62.6406,62.6969,62.603,62.6312,50249.0
2022-07-27 09:55:00,66.74,66.78,66.7,66.74,47985.0,62.6312,62.6687,62.5937,62.6312,47985.0
2022-07-27 10:00:00,66.73,66.79,66.7,66.79,61829.0,62.6218,62.6781,62.5937,62.6781,61829.0
2022-07-27 10:05:00,66.79,66.81,66.55,66.57,73382.0,62.6781,62.6969,62.4529,62.4717,73382.0
2022-07-27 10:10:00,66.58,66.65,66.56,66.6,36143.0,62.4811,62.5467,62.4623,62.4998,36143.0
2022-07-27 10:15:00,66.59,66.72,66.59,66.66,24733.0,62.4904,62.6124,62.4904,62.5561,24733.0
2022-07-27 10:20:00,66.67,66.72,66.64,66.7,33361.0,62.5655,62.6124,62.5374,62.5937,33361.0
2022-07-27 10:25:00,66.72,66.8,66.71,66.75,29300.0,62.6124,62.6875,62.603,62.6406,29300.0
2022-07-27 10:30:00,66.75,66.75,66.6,66.61,27798.0,62.6406,62.6406,62.4998,62.5092,27798.0
2022-07-27 10:35:00,66.59,66.72,66.59,66.7,30590.0,62.4904,62.6124,62.4904,62.5937,30590.0
2022-07-27 10:40:00,66.69,66.69,66.55,66.56,33222.0,62.5843,62.5843,62.4529,62.4623,33222.0
2022-07-27 10:45:00,66.56,66.64,66.55,66.59,40880.0,62.4623,62.5374,62.4529,62.4904,40880.0
2022-07-27 10:50:00,66.59,66.59,66.52,66.56,35217.0,62.4904,62.4904,62.4247,62.4623,35217.0
2022-07-27 10:55:00,66.56,66.66,66.54,66.65,31662.0,62.4623,62.5561,62.4435,62.5467,31662.0
2022-07-27 11:00:00,66.66,66.79,66.64,66.73,38430.0,62.5561,62.6781,62.5374,62.6218,38430.0
2022-07-27 11:05:00,66.72,66.79,66.69,66.72,46773.0,62.6124,62.6781,62.5843,62.6124,46773.0
2022-07-27 11:10:00,66.73,66.78,66.7,66.75,31512.0,62.6218,62.6687,62.5937,62.6406,31512.0
2022-07-27 11:15:00,66.76,66.8,66.73,66.79,43653.0,62.65,62.6875,62.6218,62.6781,43653.0
2022-07-27 11:20:00,66.8,66.84,66.79,66.8,61764.0,62.6875,62.725,62.6781,62.6875,61764.0
2022-07-27 11:25:00,66.81,66.9,66.78,66.9,46103.0,62.6969,62.7814,62.6687,62.7814,46103.0
2022-07-27 11:30:00,66.88,66.88,66.69,66.73,86531.0,62.7626,62.7626,62.5843,62.6218,86531.0
2022-07-27 11:35:00,66.73,66.82,66.73,66.76,34150.0,62.6218,62.7063,62.6218,62.65,34150.0
2022-07-27 11:40:00,66.76,66.85,66.75,66.84,23084.0,62.65,62.7344,62.6406,62.725,23084.0
2022-07-27 11:45:00,66.84,66.87,66.81,66.85,9439.0,62.725,62.7532,62.6969,62.7344,9439.0
2022-07-27 11:50:00,66.84,66.87,66.75,66.76,17139.0,62.725,62.7532,62.6406,62.65,17139.0
2022-07-27 11:55:00,66.77,66.86,66.75,66.81,14413.0,62.6594,62.7438,62.6406,62.6969,14413.0
2022-07-27 12:00:00,66.8,66.83,66.79,66.8,7611.0,62.6875,62.7157,62.6781,62.6875,7611.0
2022-07-27 12:05:00,66.79,66.86,66.77,66.83,11321.0,62.6781,62.7438,62.6594,62.7157,11321.0
2022-07-27 12:10:00,66.83,66.85,66.79,66.84,15967.0,62.7157,62.7344,62.6781,62.725,15967.0
2022-07-27 12:15:00,66.83,66.87,66.81,66.85,8078.0,62.7157,62.7532,62.6969,62.7344,8078.0
2022-07-27 12:20:00,66.86,66.88,66.82,66.82,9549.0,62.7438,62.7626,62.7063,62.7063,9549.0
2022-07-27 12:25:00,66.81,66.86,66.8,66.82,10296.0,62.6969,62.7438,62.6875,62.7063,10296.0
2022-07-27 12:30:00,66.83,66.87,66.82,66.82,9437.0,62.7157,62.7532,62.7063,62.7063,9437.0
2022-07-27 12:35:00,66.82,66.85,66.82,66.82,7290.0,62.7063,62.7344,62.7063,62.7063,7290.0
2022-07-27 12:40:00,66.82,66.89,66.81,66.89,11836.0,62.7063,62.772,62.6969,62.772,11836.0
2022-07-27 12:45:00,66.88,66.9,66.81,66.81,22531.0,62.7626,62.7814,62.6969,62.6969,22531.0
2022-07-27 12:50:00,66.83,66.91,66.8,66.88,42046.0,62.7157,62.7907,62.6875,62.7626,42046.0
2022-07-27 12:55:00,66.88,66.88,66.83,66.86,5877.0,62.7626,62.7626,62.7157,62.7438,5877.0
2022-07-27 13:00:00,66.85,66.86,66.74,66.76,19600.0,62.7344,62.7438,62.6312,62.65,19600.0
2022-07-27 13:05:00,66.75,66.81,66.72,66.8,13947.0,62.6406,62.6969,62.6124,62.6875,13947.0
2022-07-27 13:10:00,66.8,66.8,66.74,66.78,18019.0,62.6875,62.6875,62.6312,62.6687,18019.0
2022-07-27 13:15:00,66.79,66.8,66.76,66.78,14957.0,62.6781,62.6875,62.65,62.6687,14957.0
2022-07-27 13:20:00,66.78,66.8,66.76,66.78,11682.0,62.6687,62.6875,62.65,62.6687,11682.0
2022-07-27 13:25:00,66.79,66.86,66.77,66.85,27514.0,62.6781,62.7438,62.6594,62.7344,27514.0
2022-07-27 13:30:00,66.85,66.86,66.78,66.83,5225.0,62.7344,62.7438,62.6687,62.7157,5225.0
2022-07-27 13:35:00,66.84,66.86,66.83,66.83,11293.0,62.725,62.7438,62.7157,62.7157,11293.0
2022-07-27 13:40:00,66.84,66.87,66.83,66.84,12636.0,62.725,62.7532,62.7157,62.725,12636.0
2022-07-27 13:45:00,66.83,66.92,66.82,66.91,19861.0,62.7157,62.8001,62.7063,62.7907,19861.0
2022-07-27 13:50:00,66.9,66.93,66.85,66.92,11184.0,62.7814,62.8095,62.7344,62.8001,11184.0
2022-07-27 13:55:00,66.94,66.94,66.88,66.89,12208.0,62.8189,62.8189,62.7626,62.772,12208.0
2022-07-27 14:00:00,66.92,67.08,66.87,67.02,23755.0,62.8001,62.9503,62.7532,62.894,23755.0
2022-07-27 14:05:00,67.01,67.02,66.87,66.9,19823.0,62.8846,62.894,62.7532,62.7814,19823.0
2022-07-27 14:10:00,66.89,67.02,66.89,66.99,21993.0,62.772,62.894,62.772,62.8658,21993.0
2022-07-27 14:15:00,66.98,67.08,66.95,67.02,25915.0,62.8564,62.9503,62.8283,62.894,25915.0
2022-07-27 14:20:00,67.02,67.03,66.94,66.95,31150.0,62.894,62.9033,62.8189,62.8283,31150.0
2022-07-27 14:25:00,66.95,67.04,66.95,67.0,11834.0,62.8283,62.9127,62.8283,62.8752,11834.0
2022-07-27 14:30:00,67.0,67.02,66.82,66.83,33804.0,62.8752,62.894,62.7063,62.7157,33804.0
2022-07-27 14:35:00,66.84,67.17,66.84,67.15,84649.0,62.725,63.0347,62.725,63.016,84649.0
2022-07-27 14:40:00,67.17,67.33,67.17,67.27,60166.0,63.0347,63.1849,63.0347,63.1286,60166.0
2022-07-27 14:45:00,67.28,67.28,67.19,67.2,32465.0,63.138,63.138,63.0535,63.0629,32465.0
2022-07-27 14:50:00,67.21,67.42,67.19,67.37,48057.0,63.0723,63.2693,63.0535,63.2224,48057.0
2022-07-27 14:55:00,67.38,67.42,67.27,67.32,36271.0,63.2318,63.2693,63.1286,63.1755,36271.0
2022-07-27 15:00:00,67.34,67.47,67.29,67.47,29063.0,63.1943,63.3163,63.1473,63.3163,29063.0
2022-07-27 15:05:00,67.46,67.5,67.44,67.48,44782.0,63.3069,63.3444,63.2881,63.3256,44782.0
2022-07-27 15:10:00,67.48,67.54,67.46,67.5,34459.0,63.3256,63.382,63.3069,63.3444,34459.0
2022-07-27 15:15:00,67.48,67.59,67.48,67.56,42866.0,63.3256,63.4289,63.3256,63.4007,42866.0
2022-07-27 15:20:00,67.56,67.57,67.47,67.54,131855.0,63.4007,63.4101,63.3163,63.382,131855.0
2022-07-27 15:25:00,67.53,67.65,67.53,67.65,34648.0,63.3726,63.4852,63.3726,63.4852,34648.0
2022-07-27 15:30:00,67.67,67.68,67.61,67.65,55887.0,63.5039,63.5133,63.4476,63.4852,55887.0
2022-07-27 15:35:00,67.66,67.66,67.57,67.59,36108.0,63.4946,63.4946,63.4101,63.4289,36108.0
2022-07-27 15:40:00,67.59,67.68,67.59,67.64,36149.0,63.4289,63.5133,63.4289,63.4758,36149.0
2022-07-27 15:45:00,67.64,67.65,67.58,67.59,35845.0,63.4758,63.4852,63.4195,63.4289,35845.0
2022-07-27 15:50:00,67.59,67.67,67.5,67.6,119910.0,63.4289,63.5039,63.3444,63.4383,119910.0
2022-07-27 15:55:00,67.61,67.62,67.48,67.48,151658.0,63.4476,63.457,63.3256,63.3256,151658.0
2022-07-28 09:30:00,66.8,66.95,66.51,66.53,170504.0,62.6875,62.8283,62.4154,62.4341,170504.0
2022-07-28 09:35:00,66.54,66.58,66.43,66.45,107844.0,62.4435,62.4811,62.3403,62.3591,107844.0
2022-07-28 09:40:00,66.45,66.45,66.26,66.31,107948.0,62.3591,62.3591,62.1808,62.2277,107948.0
2022-07-28 09:45:00,66.31,66.34,66.05,66.08,131268.0,62.2277,62.2558,61.9837,62.0118,131268.0
2022-07-28 09:50:00,66.08,66.18,66.0,66.01,102390.0,62.0118,62.1057,61.9368,61.9461,102390.0
2022-07-28 09:55:00,66.0,66.09,65.9,65.96,106794.0,61.9368,62.0212,61.8429,61.8992,106794.0
2022-07-28 10:00:00,65.98,66.09,65.96,66.0,138424.0,61.918,62.0212,61.8992,61.9368,138424.0
2022-07-28 10:05:00,66.0,66.01,65.95,65.99,116144.0,61.9368,61.9461,61.8898,61.9274,116144.0
2022-07-28 10:10:00,66.0,66.07,65.91,65.95,104697.0,61.9368,62.0024,61.8523,61.8898,104697.0
2022-07-28 10:15:00,65.95,66.02,65.93,65.95,125147.0,61.8898,61.9555,61.8711,61.8898,125147.0
2022-07-28 10:20:00,65.96,66.02,65.9,65.98,73319.0,61.8992,61.9555,61.8429,61.918,73319.0
2022-07-28 10:25:00,65.98,66.1,65.89,66.1,61196.0,61.918,62.0306,61.8335,62.0306,61196.0
2022-07-28 10:30:00,66.11,66.18,66.1,66.14,121041.0,62.04,62.1057,62.0306,62.0681,121041.0
2022-07-28 10:35:00,66.14,66.25,66.13,66.17,104454.0,62.0681,62.1714,62.0588,62.0963,104454.0
2022-07-28 10:40:00,66.18,66.21,66.08,66.16,91497.0,62.1057,62.1338,62.0118,62.0869,91497.0
2022-07-28 10:45:00,66.15,66.18,66.09,66.1,88007.0,62.0775,62.1057,62.0212,62.0306,88007.0
2022-07-28 10:50:00,66.09,66.15,66.07,66.08,57459.0,62.0212,62.0775,62.0024,62.0118,57459.0
2022-07-28 10:55:00,66.08,66.21,66.07,66.19,89935.0,62.0118,62.1338,62.0024,62.1151,89935.0
2022-07-28 11:00:00,66.19,66.31,66.14,66.27,143977.0,62.1151,62.2277,62.0681,62.1901,143977.0
2022-07-28 11:05:00,66.28,66.29,66.19,66.21,99943.0,62.1995,62.2089,62.1151,62.1338,99943.0
2022-07-28 11:10:00,66.21,66.22,66.17,66.21,111629.0,62.1338,62.1432,62.0963,62.1338,111629.0
2022-07-28 11:15:00,66.2,66.51,66.2,66.5,52147.0,62.1244,62.4154,62.1244,62.406,52147.0
2022-07-28 11:20:00,66.5,66.6,66.4,66.6,51740.0,62.406,62.4998,62.3121,62.4998,51740.0
2022-07-28 11:25:00,66.59,66.72,66.58,66.69,44923.0,62.4904,62.6124,62.4811,62.5843,44923.0
2022-07-28 11:30:00,66.71,66.71,66.55,66.63,77127.0,62.603,62.603,62.4529,62.528,77127.0
2022-07-28 11:35:00,66.63,66.64,66.54,66.64,29953.0,62.528,62.5374,62.4435,62.5374,29953.0
2022-07-28 11:40:00,66.66,66.86,66.65,66.86,36493.0,62.5561,62.7438,62.5467,62.7438,36493.0
2022-07-28 11:45:00,66.87,66.88,66.78,66.81,26136.0,62.7532,62.7626,62.6687,62.6969,26136.0
2022-07-28 11:50:00,66.81,66.89,66.81,66.87,24317.0,62.6969,62.772,62.6969,62.7532,24317.0
2022-07-28 11:55:00,66.86,66.94,66.84,66.84,35479.0,62.7438,62.8189,62.725,62.725,35479.0
2022-07-28 12:00:00,66.85,67.0,66.85,66.97,17398.0,62.7344,62.8752,62.7344,62.847,17398.0
2022-07-28 12:05:00,66.97,67.01,66.91,66.94,31007.0,62.847,62.8846,62.7907,62.8189,31007.0
2022-07-28 12:10:00,66.95,67.02,66.94,66.95,11286.0,62.8283,62.894,62.8189,62.8283,11286.0
2022-07-28 12:15:00,66.95,66.95,66.88,66.9,13181.0,62.8283,62.8283,62.7626,62.7814,13181.0
2022-07-28 12:20:00,66.89,67.05,66.87,67.03,26986.0,62.772,62.9221,62.7532,62.9033,26986.0
2022-07-28 12:25:00,67.03,67.05,66.99,67.01,21106.0,62.9033,62.9221,62.8658,62.8846,21106.0
2022-07-28 12:30:00,67.0,67.01,66.87,66.91,29770.0,62.8752,62.8846,62.7532,62.7907,29770.0
2022-07-28 12:35:00,66.9,66.92,66.87,66.9,26826.0,62.7814,62.8001,62.7532,62.7814,26826.0
2022-07-28 12:40:00,66.91,66.98,66.91,66.96,11191.0,62.7907,62.8564,62.7907,62.8377,11191.0
2022-07-28 12:45:00,66.95,67.01,66.94,66.95,10913.0,62.8283,62.8846,62.8189,62.8283,10913.0
2022-07-28 12:50:00,66.95,67.0,66.95,67.0,21411.0,62.8283,62.8752,62.8283,62.8752,21411.0
2022-07-28 12:55:00,66.99,66.99,66.92,66.92,13616.0,62.8658,62.8658,62.8001,62.8001,13616.0
2022-07-28 13:00:00,66.91,66.91,66.84,66.91,30178.0,62.7907,62.7907,62.725,62.7907,30178.0
2022-07-28 13:05:00,66.9,66.96,66.87,66.92,21756.0,62.7814,62.8377,62.7532,62.8001,21756.0
2022-07-28 13:10:00,66.93,66.96,66.89,66.94,109555.0,62.8095,62.8377,62.772,62.8189,109555.0
2022-07-28 13:15:00,66.94,66.96,66.83,66.9,32913.0,62.8189,62.8377,62.7157,62.7814,32913.0
2022-07-28 13:20:00,66.89,66.95,66.87,66.93,31378.0,62.772,62.8283,62.7532,62.8095,31378.0
2022-07-28 13:25:00,66.93,67.02,66.91,67.02,23964.0,62.8095,62.894,62.7907,62.894,23964.0
2022-07-28 13:30:00,67.02,67.12,66.99,67.11,36691.0,62.894,62.9878,62.8658,62.9784,36691.0
2022-07-28 13:35:00,67.1,67.13,67.07,67.08,30795.0,62.969,62.9972,62.9409,62.9503,30795.0
2022-07-28 13:40:00,67.08,67.11,67.04,67.04,31419.0,62.9503,62.9784,62.9127,62.9127,31419.0
2022-07-28 13:45:00,67.04,67.08,67.03,67.06,30484.0,62.9127,62.9503,62.9033,62.9315,30484.0
2022-07-28 13:50:00,67.06,67.09,67.03,67.07,41825.0,62.9315,62.9597,62.9033,62.9409,41825.0
2022-07-28 13:55:00,67.08,67.14,67.07,67.11,120752.0,62.9503,63.0066,62.9409,62.9784,120752.0
2022-07-28 14:00:00,67.1,67.1,67.01,67.03,29538.0,62.969,62.969,62.8846,62.9033,29538.0
2022-07-28 14:05:00,67.03,67.04,67.0,67.02,22210.0,62.9033,62.9127,62.8752,62.894,22210.0
2022-07-28 14:10:00,67.02,67.12,67.0,67.11,26213.0,62.894,62.9878,62.8752,62.9784,26213.0
2022-07-28 14:15:00,67.11,67.13,67.08,67.12,36894.0,62.9784,62.9972,62.9503,62.9878,36894.0
2022-07-28 14:20:00,67.11,67.13,67.1,67.12,26076.0,62.9784,62.9972,62.969,62.9878,26076.0
2022-07-28 14:25:00,67.12,67.13,67.1,67.12,40768.0,62.9878,62.9972,62.969,62.9878,40768.0
2022-07-28 14:30:00,67.13,67.13,67.09,67.12,31209.0,62.9972,62.9972,62.9597,62.9878,31209.0
2022-07-28 14:35:00,67.11,67.13,67.1,67.13,25653.0,62.9784,62.9972,62.969,62.9972,25653.0
2022-07-28 14:40:00,67.13,67.13,67.09,67.09,28335.0,62.9972,62.9972,62.9597,62.9597,28335.0
2022-07-28 14:45:00,67.09,67.1,67.04,67.05,22379.0,62.9597,62.969,62.9127,62.9221,22379.0
2022-07-28 14:50:00,67.04,67.05,67.0,67.05,35152.0,62.9127,62.9221,62.8752,62.9221,35152.0
2022-07-28 14:55:00,67.06,67.07,67.02,67.03,74369.0,62.9315,62.9409,62.894,62.9033,74369.0
2022-07-28 15:00:00,67.03,67.09,67.03,67.04,64490.0,62.9033,62.9597,62.9033,62.9127,64490.0
2022-07-28 15:05:00,67.04,67.06,66.98,67.01,42954.0,62.9127,62.9315,62.8564,62.8846,42954.0
2022-07-28 15:10:00,67.01,67.01,66.95,66.99,26912.0,62.8846,62.8846,62.8283,62.8658,26912.0
2022-07-28 15:15:00,66.98,66.99,66.91,66.95,28299.0,62.8564,62.8658,62.7907,62.8283,28299.0
2022-07-28 15:20:00,66.95,66.97,66.91,66.94,60704.0,62.8283,62.847,62.7907,62.8189,60704.0
2022-07-28 15:25:00,66.95,66.98,66.93,66.96,33361.0,62.8283,62.8564,62.8095,62.8377,33361.0
2022-07-28 15:30:00,66.97,67.04,66.95,67.0,60579.0,62.847,62.9127,62.8283,62.8752,60579.0
2022-07-28 15:35:00,67.0,67.0,66.9,66.94,98081.0,62.8752,62.8752,62.7814,62.8189,98081.0
2022-07-28 15:40:00,66.93,66.94,66.84,66.85,41355.0,62.8095,62.8189,62.725,62.7344,41355.0
2022-07-28 15:45:00,66.85,66.85,66.77,66.8,126199.0,62.7344,62.7344,62.6594,62.6875,126199.0
2022-07-28 15:50:00,66.79,66.84,66.7,66.72,247592.0,62.6781,62.725,62.5937,62.6124,247592.0
2022-07-28 15:55:00,66.72,66.77,66.64,66.71,419179.0,62.6124,62.6594,62.5374,62.603,419179.0
2022-07-29 09:30:00,66.97,67.28,66.88,66.89,163371.0,62.847,63.138,62.7626,62.772,163371.0
2022-07-29 09:35:00,66.9,66.94,66.79,66.89,61333.0,62.7814,62.8189,62.6781,62.772,61333.0
2022-07-29 09:40:00,66.9,66.92,66.72,66.92,69512.0,62.7814,62.8001,62.6124,62.8001,69512.0
2022-07-29 09:45:00,66.91,66.96,66.58,66.59,64256.0,62.7907,62.8377,62.4811,62.4904,64256.0
2022-07-29 09:50:00,66.57,66.57,66.23,66.24,103135.0,62.4717,62.4717,62.1526,62.162,103135.0
2022-07-29 09:55:00,66.24,66.25,66.05,66.2,87769.0,62.162,62.1714,61.9837,62.1244,87769.0
2022-07-29 10:00:00,66.18,66.21,65.78,65.89,115925.0,62.1057,62.1338,61.7303,61.8335,115925.0
2022-07-29 10:05:00,65.91,66.23,65.91,66.23,81691.0,61.8523,62.1526,61.8523,62.1526,81691.0
2022-07-29 10:10:00,66.24,66.35,66.19,66.29,77937.0,62.162,62.2652,62.1151,62.2089,77937.0
2022-07-29 10:15:00,66.29,66.33,66.24,66.31,71251.0,62.2089,62.2464,62.162,62.2277,71251.0
2022-07-29 10:20:00,66.31,66.37,66.26,66.29,60415.0,62.2277,62.284,62.1808,62.2089,60415.0
2022-07-29 10:25:00,66.29,66.34,66.26,66.27,96821.0,62.2089,62.2558,62.1808,62.1901,96821.0
2022-07-29 10:30:00,66.27,66.33,66.23,66.26,77015.0,62.1901,62.2464,62.1526,62.1808,77015.0
2022-07-29 10:35:00,66.26,66.51,66.25,66.5,119225.0,62.1808,62.4154,62.1714,62.406,119225.0
2022-07-29 10:40:00,66.5,66.56,66.47,66.5,72056.0,62.406,62.4623,62.3778,62.406,72056.0
2022-07-29 10:45:00,66.48,66.58,66.47,66.54,48073.0,62.3872,62.4811,62.3778,62.4435,48073.0
2022-07-29 10:50:00,66.53,66.55,66.39,66.51,45447.0,62.4341,62.4529,62.3027,62.4154,45447.0
2022-07-29 10:55:00,66.49,66.59,66.49,66.5,55308.0,62.3966,62.4904,62.3966,62.406,55308.0
2022-07-29 11:00:00,66.49,66.54,66.45,66.48,43410.0,62.3966,62.4435,62.3591,62.3872,43410.0
2022-07-29 11:05:00,66.47,66.53,66.46,66.5,41613.0,62.3778,62.4341,62.3684,62.406,41613.0
2022-07-29 11:10:00,66.51,66.55,66.46,66.53,39619.0,62.4154,62.4529,62.3684,62.4341,39619.0
2022-07-29 11:15:00,66.53,66.63,66.52,66.62,37073.0,62.4341,62.528,62.4247,62.5186,37073.0
2022-07-29 11:20:00,66.63,66.64,66.54,66.62,44836.0,62.528,62.5374,62.4435,62.5186,44836.0
2022-07-29 11:25:00,66.62,66.62,66.49,66.55,64060.0,62.5186,62.5186,62.3966,62.4529,64060.0
2022-07-29 11:30:00,66.54,66.7,66.51,66.66,139727.0,62.4435,62.5937,62.4154,62.5561,139727.0
2022-07-29 11:35:00,66.65,66.65,66.47,66.63,46148.0,62.5467,62.5467,62.3778,62.528,46148.0
2022-07-29 11:40:00,66.63,66.64,66.47,66.53,39671.0,62.528,62.5374,62.3778,62.4341,39671.0
2022-07-29 11:45:00,66.52,66.53,66.43,66.45,24405.0,62.4247,62.4341,62.3403,62.3591,24405.0
2022-07-29 11:50:00,66.45,66.46,66.4,66.41,30806.0,62.3591,62.3684,62.3121,62.3215,30806.0
2022-07-29 11:55:00,66.41,66.41,66.35,66.37,58228.0,62.3215,62.3215,62.2652,62.284,58228.0
2022-07-29 12:00:00,66.37,66.43,66.34,66.4,37403.0,62.284,62.3403,62.2558,62.3121,37403.0
2022-07-29 12:05:00,66.4,66.43,66.37,66.41,34600.0,62.3121,62.3403,62.284,62.3215,34600.0
2022-07-29 12:10:00,66.41,66.44,66.37,66.38,35564.0,62.3215,62.3497,62.284,62.2934,35564.0
2022-07-29 12:15:00,66.38,66.43,66.36,66.4,21589.0,62.2934,62.3403,62.2746,62.3121,21589.0
2022-07-29 12:20:00,66.41,66.44,66.34,66.34,26865.0,62.3215,62.3497,62.2558,62.2558,26865.0
2022-07-29 12:25:00,66.36,66.36,66.25,66.27,22569.0,62.2746,62.2746,62.1714,62.1901,22569.0
2022-07-29 12:30:00,66.26,66.26,66.19,66.2,37539.0,62.1808,62.1808,62.1151,62.1244,37539.0
2022-07-29 12:35:00,66.19,66.22,66.15,66.22,23239.0,62.1151,62.1432,62.0775,62.1432,23239.0
2022-07-29 12:40:00,66.22,66.29,66.17,66.26,18161.0,62.1432,62.2089,62.0963,62.1808,18161.0
2022-07-29 12:45:00,66.26,66.33,66.23,66.28,25809.0,62.1808,62.2464,62.1526,62.1995,25809.0
2022-07-29 12:50:00,66.28,66.32,66.27,66.31,25257.0,62.1995,62.2371,62.1901,62.2277,25257.0
2022-07-29 12:55:00,66.31,66.33,66.23,66.26,18909.0,62.2277,62.2464,62.1526,62.1808,18909.0
2022-07-29 13:00:00,66.26,66.28,66.25,66.25,29638.0,62.1808,62.1995,62.1714,62.1714,29638.0
2022-07-29 13:05:00,66.26,66.35,66.25,66.3,22275.0,62.1808,62.2652,62.1714,62.2183,22275.0
2022-07-29 13:10:00,66.3,66.36,66.29,66.35,15919.0,62.2183,62.2746,62.2089,62.2652,15919.0
2022-07-29 13:15:00,66.36,66.36,66.31,66.32,14039.0,62.2746,62.2746,62.2277,62.2371,14039.0
2022-07-29 13:20:00,66.31,66.32,66.14,66.15,87133.0,62.2277,62.2371,62.0681,62.0775,87133.0
2022-07-29 13:25:00,66.14,66.14,66.05,66.06,79878.0,62.0681,62.0681,61.9837,61.9931,79878.0
2022-07-29 13:30:00,66.06,66.1,66.03,66.07,37039.0,61.9931,62.0306,61.9649,62.0024,37039.0
2022-07-29 13:35:00,66.06,66.06,66.0,66.03,28169.0,61.9931,61.9931,61.9368,61.9649,28169.0
2022-07-29 13:40:00,66.02,66.03,65.92,65.96,55656.0,61.9555,61.9649,61.8617,61.8992,55656.0
2022-07-29 13:45:00,65.97,66.04,65.96,66.0,123534.0,61.9086,61.9743,61.8992,61.9368,123534.0
2022-07-29 13:50:00,66.0,66.04,65.97,66.01,35295.0,61.9368,61.9743,61.9086,61.9461,35295.0
2022-07-29 13:55:00,66.01,66.03,65.96,66.0,29386.0,61.9461,61.9649,61.8992,61.9368,29386.0
2022-07-29 14:00:00,66.0,66.08,65.98,66.06,26586.0,61.9368,62.0118,61.918,61.9931,26586.0
2022-07-29 14:05:00,66.06,66.09,66.03,66.04,72868.0,61.9931,62.0212,61.9649,61.9743,72868.0
2022-07-29 14:10:00,66.04,66.06,66.0,66.03,27127.0,61.9743,61.9931,61.9368,61.9649,27127.0
2022-07-29 14:15:00,66.03,66.04,65.97,66.03,47142.0,61.9649,61.9743,61.9086,61.9649,47142.0
2022-07-29 14:20:00,66.02,66.04,65.97,65.98,28080.0,61.9555,61.9743,61.9086,61.918,28080.0
2022-07-29 14:25:00,65.98,65.99,65.94,65.95,30927.0,61.918,61.9274,61.8805,61.8898,30927.0
2022-07-29 14:30:00,65.95,65.97,65.91,65.92,40702.0,61.8898,61.9086,61.8523,61.8617,40702.0
2022-07-29 14:35:00,65.92,65.93,65.87,65.88,57103.0,61.8617,61.8711,61.8148,61.8241,57103.0
2022-07-29 14:40:00,65.87,65.89,65.84,65.86,39173.0,61.8148,61.8335,61.7866,61.8054,39173.0
2022-07-29 14:45:00,65.85,65.92,65.84,65.92,33126.0,61.796,61.8617,61.7866,61.8617,33126.0
2022-07-29 14:50:00,65.92,66.11,65.89,66.09,370872.0,61.8617,62.04,61.8335,62.0212,370872.0
2022-07-29 14:55:00,66.08,66.13,66.06,66.11,32884.0,62.0118,62.0588,61.9931,62.04,32884.0
2022-07-29 15:00:00,66.12,66.12,66.06,66.09,35173.0,62.0494,62.0494,61.9931,62.0212,35173.0
2022-07-29 15:05:00,66.09,66.13,66.04,66.04,38269.0,62.0212,62.0588,61.9743,61.9743,38269.0
2022-07-29 15:10:00,66.03,66.08,65.99,66.06,55348.0,61.9649,62.0118,61.9274,61.9931,55348.0
2022-07-29 15:15:00,66.06,66.08,66.02,66.05,36771.0,61.9931,62.0118,61.9555,61.9837,36771.0
2022-07-29 15:20:00,66.05,66.13,66.02,66.12,40168.0,61.9837,62.0588,61.9555,62.0494,40168.0
2022-07-29 15:25:00,66.13,66.21,66.12,66.13,40058.0,62.0588,62.1338,62.0494,62.0588,40058.0
2022-07-29 15:30:00,66.13,66.17,66.1,66.14,69354.0,62.0588,62.0963,62.0306,62.0681,69354.0
2022-07-29 15:35:00,66.15,66.15,65.9,66.01,205307.0,62.0775,62.0775,61.8429,61.9461,205307.0
2022-07-29 15:40:00,66.01,66.18,65.99,66.17,87019.0,61.9461,62.1057,61.9274,62.0963,87019.0
2022-07-29 15:45:00,66.17,66.2,66.14,66.16,64928.0,62.0963,62.1244,62.0681,62.0869,64928.0
2022-07-29 15:50:00,66.16,66.3,66.09,66.25,150528.0,62.0869,62.2183,62.0212,62.1714,150528.0
2022-07-29 15:55:00,66.24,66.31,66.16,66.23,259415.0,62.162,62.2277,62.0869,62.1526,259415.0
2022-08-01 09:30:00,66.53,66.67,66.39,66.55,171110.0,62.4341,62.5655,62.3027,62.4529,171110.0
2022-08-01 09:35:00,66.54,66.54,66.4,66.42,154889.0,62.4435,62.4435,62.3121,62.3309,154889.0
2022-08-01 09:40:00,66.41,66.45,66.29,66.35,166537.0,62.3215,62.3591,62.2089,62.2652,166537.0
2022-08-01 09:45:00,66.37,66.43,66.36,66.4,97952.0,62.284,62.3403,62.2746,62.3121,97952.0
2022-08-01 09:50:00,66.4,66.44,66.37,66.43,108429.0,62.3121,62.3497,62.284,62.3403,108429.0
2022-08-01 09:55:00,66.43,66.46,66.35,66.38,104572.0,62.3403,62.3684,62.2652,62.2934,104572.0
2022-08-01 10:00:00,66.39,66.45,66.26,66.4,116269.0,62.3027,62.3591,62.1808,62.3121,116269.0
2022-08-01 10:05:00,66.4,66.46,66.35,66.44,67304.0,62.3121,62.3684,62.2652,62.3497,67304.0
2022-08-01 10:10:00,66.43,66.48,66.37,66.45,59380.0,62.3403,62.3872,62.284,62.3591,59380.0
2022-08-01 10:15:00,66.45,66.47,66.38,66.39,59291.0,62.3591,62.3778,62.2934,62.3027,59291.0
2022-08-01 10:20:00,66.38,66.53,66.34,66.51,62471.0,62.2934,62.4341,62.2558,62.4154,62471.0
2022-08-01 10:25:00,66.52,66.58,66.44,66.54,73751.0,62.4247,62.4811,62.3497,62.4435,73751.0
2022-08-01 10:30:00,66.55,66.59,66.5,66.5,58233.0,62.4529,62.4904,62.406,62.406,58233.0
2022-08-01 10:35:00,66.51,66.64,66.49,66.6,41776.0,62.4154,62.5374,62.3966,62.4998,41776.0
2022-08-01 10:40:00,66.61,66.71,66.58,66.71,41757.0,62.5092,62.603,62.4811,62.603,41757.0
2022-08-01 10:45:00,66.7,66.87,66.7,66.84,63673.0,62.5937,62.7532,62.5937,62.725,63673.0
2022-08-01 10:50:00,66.84,66.85,66.67,66.67,178185.0,62.725,62.7344,62.5655,62.5655,178185.0
2022-08-01 10:55:00,66.66,66.68,66.62,66.67,83023.0,62.5561,62.5749,62.5186,62.5655,83023.0
2022-08-01 11:00:00,66.69,66.7,66.6,66.64,93780.0,62.5843,62.5937,62.4998,62.5374,93780.0
2022-08-01 11:05:00,66.65,66.67,66.6,66.64,65759.0,62.5467,62.5655,62.4998,62.5374,65759.0
2022-08-01 11:10:00,66.64,66.64,66.39,66.4,63712.0,62.5374,62.5374,62.3027,62.3121,63712.0
2022-08-01 11:15:00,66.41,66.42,66.27,66.27,55441.0,62.3215,62.3309,62.1901,62.1901,55441.0
2022-08-01 11:20:00,66.27,66.52,66.26,66.5,66118.0,62.1901,62.4247,62.1808,62.406,66118.0
2022-08-01 11:25:00,66.51,66.7,66.5,66.7,43253.0,62.4154,62.5937,62.406,62.5937,43253.0
2022-08-01 11:30:00,66.7,66.7,66.42,66.42,70738.0,62.5937,62.5937,62.3309,62.3309,70738.0
2022-08-01 11:35:00,66.43,66.47,66.23,66.23,24532.0,62.3403,62.3778,62.1526,62.1526,24532.0
2022-08-01 11:40:00,66.23,66.25,66.16,66.22,30701.0,62.1526,62.1714,62.0869,62.1432,30701.0
2022-08-01 11:45:00,66.22,66.23,66.16,66.2,47213.0,62.1432,62.1526,62.0869,62.1244,47213.0
2022-08-01 11:50:00,66.2,66.23,66.18,66.19,22179.0,62.1244,62.1526,62.1057,62.1151,22179.0
2022-08-01 11:55:00,66.18,66.18,66.15,66.17,34544.0,62.1057,62.1057,62.0775,62.0963,34544.0
2022-08-01 12:00:00,66.17,66.18,66.11,66.11,29720.0,62.0963,62.1057,62.04,62.04,29720.0
2022-08-01 12:05:00,66.12,66.15,66.1,66.11,32091.0,62.0494,62.0775,62.0306,62.04,32091.0
2022-08-01 12:10:00,66.11,66.11,66.01,66.02,36499.0,62.04,62.04,61.9461,61.9555,36499.0
2022-08-01 12:15:00,66.02,66.03,65.92,66.0,21595.0,61.9555,61.9649,61.8617,61.9368,21595.0
2022-08-01 12:20:00,66.0,66.06,65.96,66.06,25113.0,61.9368,61.9931,61.8992,61.9931,25113.0
2022-08-01 12:25:00,66.05,66.07,66.04,66.05,15502.0,61.9837,62.0024,61.9743,61.9837,15502.0
2022-08-01 12:30:00,66.06,66.13,66.05,66.13,30034.0,61.9931,62.0588,61.9837,62.0588,30034.0
2022-08-01 12:35:00,66.14,66.23,66.12,66.19,29709.0,62.0681,62.1526,62.0494,62.1151,29709.0
2022-08-01 12:40:00,66.19,66.19,66.07,66.12,14663.0,62.1151,62.1151,62.0024,62.0494,14663.0
2022-08-01 12:45:00,66.12,66.19,66.07,66.07,17625.0,62.0494,62.1151,62.0024,62.0024,17625.0
2022-08-01 12:50:00,66.07,66.1,66.04,66.09,24596.0,62.0024,62.0306,61.9743,62.0212,24596.0
2022-08-01 12:55:00,66.08,66.18,66.08,66.18,20725.0,62.0118,62.1057,62.0118,62.1057,20725.0
2022-08-01 13:00:00,66.17,66.24,66.1,66.11,32416.0,62.0963,62.162,62.0306,62.04,32416.0
2022-08-01 13:05:00,66.12,66.21,66.08,66.19,16683.0,62.0494,62.1338,62.0118,62.1151,16683.0
2022-08-01 13:10:00,66.18,66.2,66.12,66.2,18566.0,62.1057,62.1244,62.0494,62.1244,18566.0
2022-08-01 13:15:00,66.2,66.3,66.19,66.27,36876.0,62.1244,62.2183,62.1151,62.1901,36876.0
2022-08-01 13:20:00,66.26,66.35,66.21,66.31,28771.0,62.1808,62.2652,62.1338,62.2277,28771.0
2022-08-01 13:25:00,66.33,66.33,66.24,66.24,21153.0,62.2464,62.2464,62.162,62.162,21153.0
2022-08-01 13:30:00,66.23,66.24,66.04,66.05,32800.0,62.1526,62.162,61.9743,61.9837,32800.0
2022-08-01 13:35:00,66.04,66.09,66.03,66.09,46821.0,61.9743,62.0212,61.9649,62.0212,46821.0
2022-08-01 13:40:00,66.09,66.09,65.99,66.02,46034.0,62.0212,62.0212,61.9274,61.9555,46034.0
2022-08-01 13:45:00,66.02,66.02,65.89,65.94,32884.0,61.9555,61.9555,61.8335,61.8805,32884.0
2022-08-01 13:50:00,65.93,65.93,65.83,65.86,20136.0,61.8711,61.8711,61.7772,61.8054,20136.0
2022-08-01 13:55:00,65.86,65.88,65.81,65.88,20642.0,61.8054,61.8241,61.7585,61.8241,20642.0
2022-08-01 14:00:00,65.87,65.88,65.77,65.78,47787.0,61.8148,61.8241,61.7209,61.7303,47787.0
2022-08-01 14:05:00,65.77,65.8,65.72,65.79,50468.0,61.7209,61.7491,61.674,61.7397,50468.0
2022-08-01 14:10:00,65.79,65.8,65.73,65.8,22249.0,61.7397,61.7491,61.6834,61.7491,22249.0
2022-08-01 14:15:00,65.8,65.81,65.66,65.67,28823.0,61.7491,61.7585,61.6177,61.6271,28823.0
2022-08-01 14:20:00,65.67,65.7,65.64,65.7,39358.0,61.6271,61.6552,61.5989,61.6552,39358.0
2022-08-01 14:25:00,65.7,65.71,65.64,65.65,21622.0,61.6552,61.6646,61.5989,61.6083,21622.0
2022-08-01 14:30:00,65.66,65.73,65.65,65.73,23531.0,61.6177,61.6834,61.6083,61.6834,23531.0
2022-08-01 14:35:00,65.73,65.76,65.72,65.73,30098.0,61.6834,61.7115,61.674,61.6834,30098.0
2022-08-01 14:40:00,65.73,65.74,65.67,65.67,48573.0,61.6834,61.6928,61.6271,61.6271,48573.0
2022-08-01 14:45:00,65.67,65.71,65.66,65.67,28669.0,61.6271,61.6646,61.6177,61.6271,28669.0
2022-08-01 14:50:00,65.66,65.75,65.65,65.75,51280.0,61.6177,61.7022,61.6083,61.7022,51280.0
2022-08-01 14:55:00,65.76,65.85,65.75,65.81,33295.0,61.7115,61.796,61.7022,61.7585,33295.0
2022-08-01 15:00:00,65.8,65.82,65.77,65.78,27925.0,61.7491,61.7678,61.7209,61.7303,27925.0
2022-08-01 15:05:00,65.78,65.83,65.75,65.82,36251.0,61.7303,61.7772,61.7022,61.7678,36251.0
2022-08-01 15:10:00,65.82,65.87,65.81,65.87,53707.0,61.7678,61.8148,61.7585,61.8148,53707.0
2022-08-01 15:15:00,65.87,65.89,65.85,65.88,45436.0,61.8148,61.8335,61.796,61.8241,45436.0
2022-08-01 15:20:00,65.88,65.88,65.78,65.8,73977.0,61.8241,61.8241,61.7303,61.7491,73977.0
2022-08-01 15:25:00,65.8,65.8,65.7,65.72,59799.0,61.7491,61.7491,61.6552,61.674,59799.0
2022-08-01 15:30:00,65.72,65.8,65.72,65.79,62165.0,61.674,61.7491,61.674,61.7397,62165.0
2022-08-01 15:35:00,65.79,65.81,65.75,65.81,80791.0,61.7397,61.7585,61.7022,61.7585,80791.0
2022-08-01 15:40:00,65.81,65.85,65.72,65.73,85987.0,61.7585,61.796,61.674,61.6834,85987.0
2022-08-01 15:45:00,65.72,65.79,65.7,65.71,133556.0,61.674,61.7397,61.6552,61.6646,133556.0
2022-08-01 15:50:00,65.71,65.78,65.67,65.67,213983.0,61.6646,61.7303,61.6271,61.6271,213983.0
2022-08-01 15:55:00,65.67,65.68,65.58,65.66,300029.0,61.6271,61.6365,61.5426,61.6177,300029.0
2022-08-02 09:30:00,66.61,66.75,66.56,66.6,278762.0,62.5092,62.6406,62.4623,62.4998,278762.0
2022-08-02 09:35:00,66.61,66.78,66.58,66.72,142364.0,62.5092,62.6687,62.4811,62.6124,142364.0
2022-08-02 09:40:00,66.73,66.78,66.45,66.55,107278.0,62.6218,62.6687,62.3591,62.4529,107278.0
2022-08-02 09:45:00,66.55,66.7,66.55,66.66,103463.0,62.4529,62.5937,62.4529,62.5561,103463.0
2022-08-02 09:50:00,66.66,66.66,66.53,66.61,68288.0,62.5561,62.5561,62.4341,62.5092,68288.0
2022-08-02 09:55:00,66.61,66.73,66.58,66.69,70149.0,62.5092,62.6218,62.4811,62.5843,70149.0
2022-08-02 10:00:00,66.69,66.73,66.57,66.64,101474.0,62.5843,62.6218,62.4717,62.5374,101474.0
2022-08-02 10:05:00,66.65,66.73,66.62,66.64,58762.0,62.5467,62.6218,62.5186,62.5374,58762.0
2022-08-02 10:10:00,66.62,66.8,66.57,66.76,81766.0,62.5186,62.6875,62.4717,62.65,81766.0
2022-08-02 10:15:00,66.77,66.92,66.77,66.9,91297.0,62.6594,62.8001,62.6594,62.7814,91297.0
2022-08-02 10:20:00,66.92,66.94,66.83,66.84,43526.0,62.8001,62.8189,62.7157,62.725,43526.0
2022-08-02 10:25:00,66.83,66.84,66.75,66.81,50856.0,62.7157,62.725,62.6406,62.6969,50856.0
2022-08-02 10:30:00,66.82,66.85,66.74,66.75,42445.0,62.7063,62.7344,62.6312,62.6406,42445.0
2022-08-02 10:35:00,66.75,66.76,66.62,66.62,43211.0,62.6406,62.65,62.5186,62.5186,43211.0
2022-08-02 10:40:00,66.63,66.74,66.61,66.72,55616.0,62.528,62.6312,62.5092,62.6124,55616.0
2022-08-02 10:45:00,66.72,66.76,66.68,66.68,50321.0,62.6124,62.65,62.5749,62.5749,50321.0
2022-08-02 10:50:00,66.69,66.8,66.68,66.75,70145.0,62.5843,62.6875,62.5749,62.6406,70145.0
2022-08-02 10:55:00,66.74,66.77,66.7,66.76,34586.0,62.6312,62.6594,62.5937,62.65,34586.0
2022-08-02 11:00:00,66.77,66.87,66.75,66.82,67171.0,62.6594,62.7532,62.6406,62.7063,67171.0
2022-08-02 11:05:00,66.82,66.84,66.74,66.77,58059.0,62.7063,62.725,62.6312,62.6594,58059.0
2022-08-02 11:10:00,66.75,66.75,66.62,66.63,52720.0,62.6406,62.6406,62.5186,62.528,52720.0
2022-08-02 11:15:00,66.63,66.7,66.55,66.56,46137.0,62.528,62.5937,62.4529,62.4623,46137.0
2022-08-02 11:20:00,66.56,66.58,66.51,66.56,47193.0,62.4623,62.4811,62.4154,62.4623,47193.0
2022-08-02 11:25:00,66.56,66.68,66.56,66.63,48881.0,62.4623,62.5749,62.4623,62.528,48881.0
2022-08-02 11:30:00,66.63,66.63,66.42,66.48,88398.0,62.528,62.528,62.3309,62.3872,88398.0
2022-08-02 11:35:00,66.47,66.55,66.41,66.41,21594.0,62.3778,62.4529,62.3215,62.3215,21594.0
2022-08-02 11:40:00,66.4,66.42,66.35,66.37,33398.0,62.3121,62.3309,62.2652,62.284,33398.0
2022-08-02 11:45:00,66.37,66.37,66.32,66.34,16962.0,62.284,62.284,62.2371,62.2558,16962.0
2022-08-02 11:50:00,66.34,66.35,66.26,66.28,22999.0,62.2558,62.2652,62.1808,62.1995,22999.0
2022-08-02 11:55:00,66.28,66.31,66.27,66.27,11386.0,62.1995,62.2277,62.1901,62.1901,11386.0
2022-08-02 12:00:00,66.28,66.32,66.24,66.27,25397.0,62.1995,62.2371,62.162,62.1901,25397.0
2022-08-02 12:05:00,66.27,66.29,66.23,66.26,14064.0,62.1901,62.2089,62.1526,62.1808,14064.0
2022-08-02 12:10:00,66.27,66.32,66.25,66.28,19697.0,62.1901,62.2371,62.1714,62.1995,19697.0
2022-08-02 12:15:00,66.28,66.34,66.28,66.32,22705.0,62.1995,62.2558,62.1995,62.2371,22705.0
2022-08-02 12:20:00,66.33,66.35,66.29,66.31,27081.0,62.2464,62.2652,62.2089,62.2277,27081.0
2022-08-02 12:25:00,66.31,66.33,66.24,66.26,28983.0,62.2277,62.2464,62.162,62.1808,28983.0
2022-08-02 12:30:00,66.26,66.27,66.16,66.2,36793.0,62.1808,62.1901,62.0869,62.1244,36793.0
2022-08-02 12:35:00,66.21,66.26,66.19,66.25,15671.0,62.1338,62.1808,62.1151,62.1714,15671.0
2022-08-02 12:40:00,66.25,66.28,66.22,66.26,24576.0,62.1714,62.1995,62.1432,62.1808,24576.0
2022-08-02 12:45:00,66.26,66.27,66.21,66.22,11675.0,62.1808,62.1901,62.1338,62.1432,11675.0
2022-08-02 12:50:00,66.22,66.22,66.18,66.22,16609.0,62.1432,62.1432,62.1057,62.1432,16609.0
2022-08-02 12:55:00,66.21,66.21,66.17,66.19,22712.0,62.1338,62.1338,62.0963,62.1151,22712.0
2022-08-02 13:00:00,66.18,66.19,66.1,66.13,18708.0,62.1057,62.1151,62.0306,62.0588,18708.0
2022-08-02 13:05:00,66.12,66.13,66.06,66.08,30919.0,62.0494,62.0588,61.9931,62.0118,30919.0
2022-08-02 13:10:00,66.08,66.08,65.99,66.0,25421.0,62.0118,62.0118,61.9274,61.9368,25421.0
2022-08-02 13:15:00,65.99,66.01,65.94,65.94,43314.0,61.9274,61.9461,61.8805,61.8805,43314.0
2022-08-02 13:20:00,65.94,65.95,65.83,65.84,42953.0,61.8805,61.8898,61.7772,61.7866,42953.0
2022-08-02 13:25:00,65.84,65.85,65.67,65.69,58751.0,61.7866,61.796,61.6271,61.6458,58751.0
2022-08-02 13:30:00,65.69,65.69,65.57,65.57,67016.0,61.6458,61.6458,61.5332,61.5332,67016.0
2022-08-02 13:35:00,65.58,65.59,65.45,65.46,116363.0,61.5426,61.552,61.4206,61.43,116363.0
2022-08-02 13:40:00,65.46,65.46,65.37,65.4,96906.0,61.43,61.43,61.3455,61.3737,96906.0
2022-08-02 13:45:00,65.39,65.57,65.34,65.56,115567.0,61.3643,61.5332,61.3174,61.5238,115567.0
2022-08-02 13:50:00,65.57,65.58,65.4,65.42,78393.0,61.5332,61.5426,61.3737,61.3925,78393.0
2022-08-02 13:55:00,65.41,65.5,65.39,65.49,39765.0,61.3831,61.4675,61.3643,61.4582,39765.0
2022-08-02 14:00:00,65.48,65.53,65.42,65.45,25966.0,61.4488,61.4957,61.3925,61.4206,25966.0
2022-08-02 14:05:00,65.45,65.5,65.4,65.5,56850.0,61.4206,61.4675,61.3737,61.4675,56850.0
2022-08-02 14:10:00,65.51,65.6,65.48,65.59,22819.0,61.4769,61.5614,61.4488,61.552,22819.0
2022-08-02 14:15:00,65.59,65.6,65.49,65.49,36532.0,61.552,61.5614,61.4582,61.4582,36532.0
2022-08-02 14:20:00,65.49,65.6,65.48,65.6,29911.0,61.4582,61.5614,61.4488,61.5614,29911.0
2022-08-02 14:25:00,65.62,65.63,65.58,65.61,28730.0,61.5802,61.5895,61.5426,61.5708,28730.0
2022-08-02 14:30:00,65.61,65.66,65.6,65.62,35883.0,61.5708,61.6177,61.5614,61.5802,35883.0
2022-08-02 14:35:00,65.62,65.66,65.59,65.64,63181.0,61.5802,61.6177,61.552,61.5989,63181.0
2022-08-02 14:40:00,65.64,65.69,65.63,65.64,30050.0,61.5989,61.6458,61.5895,61.5989,30050.0
2022-08-02 14:45:00,65.64,65.65,65.54,65.6,35369.0,61.5989,61.6083,61.5051,61.5614,35369.0
2022-08-02 14:50:00,65.59,65.62,65.51,65.61,106720.0,61.552,61.5802,61.4769,61.5708,106720.0
2022-08-02 14:55:00,65.6,65.6,65.5,65.52,35556.0,61.5614,61.5614,61.4675,61.4863,35556.0
2022-08-02 15:00:00,65.52,65.57,65.5,65.55,35952.0,61.4863,61.5332,61.4675,61.5145,35952.0
2022-08-02 15:05:00,65.54,65.56,65.51,65.52,41776.0,61.5051,61.5238,61.4769,61.4863,41776.0
2022-08-02 15:10:00,65.52,65.55,65.46,65.51,36439.0,61.4863,61.5145,61.43,61.4769,36439.0
2022-08-02 15:15:00,65.5,65.51,65.39,65.43,51232.0,61.4675,61.4769,61.3643,61.4019,51232.0
2022-08-02 15:20:00,65.43,65.45,65.39,65.4,38702.0,61.4019,61.4206,61.3643,61.3737,38702.0
2022-08-02 15:25:00,65.4,65.45,65.39,65.43,48261.0,61.3737,61.4206,61.3643,61.4019,48261.0
2022-08-02 15:30:00,65.43,65.46,65.39,65.45,62847.0,61.4019,61.43,61.3643,61.4206,62847.0
2022-08-02 15:35:00,65.44,65.5,65.43,65.45,64330.0,61.4112,61.4675,61.4019,61.4206,64330.0
2022-08-02 15:40:00,65.46,65.46,65.41,65.45,74140.0,61.43,61.43,61.3831,61.4206,74140.0
2022-08-02 15:45:00,65.45,65.46,65.38,65.4,107337.0,61.4206,61.43,61.3549,61.3737,107337.0
2022-08-02 15:50:00,65.4,65.45,65.29,65.31,296844.0,61.3737,61.4206,61.2705,61.2892,296844.0
2022-08-02 15:55:00,65.31,65.32,65.21,65.26,400181.0,61.2892,61.2986,61.1954,61.2423,400181.0
2022-08-03 09:30:00,65.55,65.6,65.42,65.48,248236.0,61.5145,61.5614,61.3925,61.4488,248236.0
2022-08-03 09:35:00,65.48,65.53,65.42,65.5,87782.0,61.4488,61.4957,61.3925,61.4675,87782.0
2022-08-03 09:40:00,65.5,65.51,65.26,65.27,146777.0,61.4675,61.4769,61.2423,61.2517,146777.0
2022-08-03 09:45:00,65.27,65.36,65.16,65.28,96071.0,61.2517,61.3362,61.1485,61.2611,96071.0
2022-08-03 09:50:00,65.3,65.32,65.09,65.14,64066.0,61.2799,61.2986,61.0828,61.1297,64066.0
2022-08-03 09:55:00,65.14,65.24,65.09,65.12,64283.0,61.1297,61.2235,61.0828,61.1109,64283.0
2022-08-03 10:00:00,65.11,65.26,65.05,65.26,138938.0,61.1016,61.2423,61.0452,61.2423,138938.0
2022-08-03 10:05:00,65.26,65.34,65.19,65.23,83681.0,61.2423,61.3174,61.1766,61.2142,83681.0
2022-08-03 10:10:00,65.23,65.31,65.21,65.26,67805.0,61.2142,61.2892,61.1954,61.2423,67805.0
2022-08-03 10:15:00,65.26,65.26,65.13,65.15,56075.0,61.2423,61.2423,61.1203,61.1391,56075.0
2022-08-03 10:20:00,65.16,65.2,65.04,65.07,88492.0,61.1485,61.186,61.0359,61.064,88492.0
2022-08-03 10:25:00,65.09,65.09,64.83,64.88,103902.0,61.0828,61.0828,60.8388,60.8857,103902.0
2022-08-03 10:30:00,64.88,64.88,64.72,64.74,156744.0,60.8857,60.8857,60.7356,60.7543,156744.0
2022-08-03 10:35:00,64.75,64.86,64.7,64.84,100227.0,60.7637,60.8669,60.7168,60.8482,100227.0
2022-08-03 10:40:00,64.84,64.97,64.84,64.97,107956.0,60.8482,60.9702,60.8482,60.9702,107956.0
2022-08-03 10:45:00,64.97,65.08,64.93,65.06,78440.0,60.9702,61.0734,60.9326,61.0546,78440.0
2022-08-03 10:50:00,65.05,65.13,64.99,65.13,97678.0,61.0452,61.1203,60.9889,61.1203,97678.0
2022-08-03 10:55:00,65.15,65.16,65.04,65.04,68975.0,61.1391,61.1485,61.0359,61.0359,68975.0
2022-08-03 11:00:00,65.05,65.09,65.02,65.05,67262.0,61.0452,61.0828,61.0171,61.0452,67262.0
2022-08-03 11:05:00,65.04,65.04,64.97,65.03,65601.0,61.0359,61.0359,60.9702,61.0265,65601.0
2022-08-03 11:10:00,65.03,65.09,65.03,65.07,46373.0,61.0265,61.0828,61.0265,61.064,46373.0
2022-08-03 11:15:00,65.06,65.08,64.97,64.98,57273.0,61.0546,61.0734,60.9702,60.9796,57273.0
2022-08-03 11:20:00,64.98,65.08,64.97,65.07,70443.0,60.9796,61.0734,60.9702,61.064,70443.0
2022-08-03 11:25:00,65.06,65.14,65.04,65.09,39382.0,61.0546,61.1297,61.0359,61.0828,39382.0
2022-08-03 11:30:00,65.09,65.21,65.08,65.17,59009.0,61.0828,61.1954,61.0734,61.1579,59009.0
2022-08-03 11:35:00,65.17,65.39,65.16,65.39,23228.0,61.1579,61.3643,61.1485,61.3643,23228.0
2022-08-03 11:40:00,65.39,65.43,65.28,65.28,69627.0,61.3643,61.4019,61.2611,61.2611,69627.0
2022-08-03 11:45:00,65.26,65.26,65.2,65.23,32940.0,61.2423,61.2423,61.186,61.2142,32940.0
2022-08-03 11:50:00,65.23,65.26,65.22,65.25,29827.0,61.2142,61.2423,61.2048,61.2329,29827.0
2022-08-03 11:55:00,65.25,65.35,65.23,65.25,52651.0,61.2329,61.3268,61.2142,61.2329,52651.0
2022-08-03 12:00:00,65.25,65.48,65.25,65.47,22267.0,61.2329,61.4488,61.2329,61.4394,22267.0
2022-08-03 12:05:00,65.47,65.48,65.37,65.37,67779.0,61.4394,61.4488,61.3455,61.3455,67779.0
2022-08-03 12:10:00,65.37,65.38,65.31,65.36,58429.0,61.3455,61.3549,61.2892,61.3362,58429.0
2022-08-03 12:15:00,65.36,65.37,65.32,65.36,28605.0,61.3362,61.3455,61.2986,61.3362,28605.0
2022-08-03 12:20:00,65.36,65.45,65.35,65.36,10728.0,61.3362,61.4206,61.3268,61.3362,10728.0
2022-08-03 12:25:00,65.34,65.39,65.32,65.33,30809.0,61.3174,61.3643,61.2986,61.308,30809.0
2022-08-03 12:30:00,65.32,65.41,65.32,65.36,50167.0,61.2986,61.3831,61.2986,61.3362,50167.0
2022-08-03 12:35:00,65.36,65.39,65.33,65.34,25647.0,61.3362,61.3643,61.308,61.3174,25647.0
2022-08-03 12:40:00,65.34,65.34,65.29,65.3,13424.0,61.3174,61.3174,61.2705,61.2799,13424.0
2022-08-03 12:45:00,65.29,65.3,65.26,65.28,26832.0,61.2705,61.2799,61.2423,61.2611,26832.0
2022-08-03 12:50:00,65.28,65.29,65.23,65.25,27843.0,61.2611,61.2705,61.2142,61.2329,27843.0
2022-08-03 12:55:00,65.24,65.27,65.23,65.27,25577.0,61.2235,61.2517,61.2142,61.2517,25577.0
2022-08-03 13:00:00,65.27,65.32,65.23,65.29,40719.0,61.2517,61.2986,61.2142,61.2705,40719.0
2022-08-03 13:05:00,65.28,65.31,65.25,65.28,25452.0,61.2611,61.2892,61.2329,61.2611,25452.0
2022-08-03 13:10:00,65.28,65.33,65.26,65.31,47304.0,61.2611,61.308,61.2423,61.2892,47304.0
2022-08-03 13:15:00,65.31,65.32,65.28,65.31,130067.0,61.2892,61.2986,61.2611,61.2892,130067.0
2022-08-03 13:20:00,65.31,65.45,65.3,65.44,56306.0,61.2892,61.4206,61.2799,61.4112,56306.0
2022-08-03 13:25:00,65.44,65.55,65.4,65.51,88123.0,61.4112,61.5145,61.3737,61.4769,88123.0
2022-08-03 13:30:00,65.51,65.51,65.45,65.46,26845.0,61.4769,61.4769,61.4206,61.43,26845.0
2022-08-03 13:35:00,65.47,65.47,65.41,65.42,36349.0,61.4394,61.4394,61.3831,61.3925,36349.0
2022-08-03 13:40:00,65.42,65.43,65.34,65.34,41301.0,61.3925,61.4019,61.3174,61.3174,41301.0
2022-08-03 13:45:00,65.35,65.42,65.29,65.4,148113.0,61.3268,61.3925,61.2705,61.3737,148113.0
2022-08-03 13:50:00,65.4,65.43,65.39,65.4,41166.0,61.3737,61.4019,61.3643,61.3737,41166.0
2022-08-03 13:55:00,65.4,65.44,65.35,65.41,31724.0,61.3737,61.4112,61.3268,61.3831,31724.0
2022-08-03 14:00:00,65.4,65.46,65.38,65.45,41412.0,61.3737,61.43,61.3549,61.4206,41412.0
2022-08-03 14:05:00,65.45,65.45,65.37,65.38,44699.0,61.4206,61.4206,61.3455,61.3549,44699.0
2022-08-03 14:10:00,65.38,65.38,65.32,65.33,51689.0,61.3549,61.3549,61.2986,61.308,51689.0
2022-08-03 14:15:00,65.33,65.36,65.32,65.34,61243.0,61.308,61.3362,61.2986,61.3174,61243.0
2022-08-03 14:20:00,65.35,65.38,65.32,65.34,36937.0,61.3268,61.3549,61.2986,61.3174,36937.0
2022-08-03 14:25:00,65.34,65.39,65.34,65.37,25525.0,61.3174,61.3643,61.3174,61.3455,25525.0
2022-08-03 14:30:00,65.38,65.4,65.35,65.38,38990.0,61.3549,61.3737,61.3268,61.3549,38990.0
2022-08-03 14:35:00,65.38,65.42,65.37,65.4,61611.0,61.3549,61.3925,61.3455,61.3737,61611.0
2022-08-03 14:40:00,65.41,65.43,65.38,65.42,61772.0,61.3831,61.4019,61.3549,61.3925,61772.0
2022-08-03 14:45:00,65.42,65.49,65.4,65.47,92489.0,61.3925,61.4582,61.3737,61.4394,92489.0
2022-08-03 14:50:00,65.47,65.48,65.35,65.37,65441.0,61.4394,61.4488,61.3268,61.3455,65441.0
2022-08-03 14:55:00,65.37,65.39,65.35,65.39,52664.0,61.3455,61.3643,61.3268,61.3643,52664.0
2022-08-03 15:00:00,65.38,65.38,65.3,65.34,99923.0,61.3549,61.3549,61.2799,61.3174,99923.0
2022-08-03 15:05:00,65.34,65.38,65.3,65.36,47194.0,61.3174,61.3549,61.2799,61.3362,47194.0
2022-08-03 15:10:00,65.37,65.47,65.35,65.46,36796.0,61.3455,61.4394,61.3268,61.43,36796.0
2022-08-03 15:15:00,65.47,65.51,65.45,65.5,92095.0,61.4394,61.4769,61.4206,61.4675,92095.0
2022-08-03 15:20:00,65.5,65.52,65.49,65.51,146020.0,61.4675,61.4863,61.4582,61.4769,146020.0
2022-08-03 15:25:00,65.5,65.51,65.34,65.4,125668.0,61.4675,61.4769,61.3174,61.3737,125668.0
2022-08-03 15:30:00,65.39,65.54,65.38,65.52,76609.0,61.3643,61.5051,61.3549,61.4863,76609.0
2022-08-03 15:35:00,65.51,65.57,65.51,65.56,78396.0,61.4769,61.5332,61.4769,61.5238,78396.0
2022-08-03 15:40:00,65.58,65.6,65.54,65.58,69646.0,61.5426,61.5614,61.5051,61.5426,69646.0
2022-08-03 15:45:00,65.57,65.57,65.46,65.47,64256.0,61.5332,61.5332,61.43,61.4394,64256.0
2022-08-03 15:50:00,65.47,65.53,65.43,65.49,167084.0,61.4394,61.4957,61.4019,61.4582,167084.0
2022-08-03 15:55:00,65.49,65.49,65.29,65.32,277883.0,61.4582,61.4582,61.2705,61.2986,277883.0
2022-08-04 09:30:00,66.08,66.2,65.94,65.99,148999.0,62.0118,62.1244,61.8805,61.9274,148999.0
2022-08-04 09:35:00,65.98,66.15,65.91,66.03,98139.0,61.918,62.0775,61.8523,61.9649,98139.0
2022-08-04 09:40:00,66.03,66.12,65.97,66.07,71544.0,61.9649,62.0494,61.9086,62.0024,71544.0
2022-08-04 09:45:00,66.08,66.08,65.88,65.88,116172.0,62.0118,62.0118,61.8241,61.8241,116172.0
2022-08-04 09:50:00,65.87,65.92,65.79,65.82,64604.0,61.8148,61.8617,61.7397,61.7678,64604.0
2022-08-04 09:55:00,65.82,65.86,65.76,65.78,59188.0,61.7678,61.8054,61.7115,61.7303,59188.0
2022-08-04 10:00:00,65.77,65.79,65.65,65.69,81994.0,61.7209,61.7397,61.6083,61.6458,81994.0
2022-08-04 10:05:00,65.7,65.71,65.56,65.58,98840.0,61.6552,61.6646,61.5238,61.5426,98840.0
2022-08-04 10:10:00,65.58,65.76,65.57,65.7,67749.0,61.5426,61.7115,61.5332,61.6552,67749.0
2022-08-04 10:15:00,65.71,65.72,65.51,65.53,80137.0,61.6646,61.674,61.4769,61.4957,80137.0
2022-08-04 10:20:00,65.53,65.54,65.42,65.47,69549.0,61.4957,61.5051,61.3925,61.4394,69549.0
2022-08-04 10:25:00,65.47,65.48,65.32,65.34,58798.0,61.4394,61.4488,61.2986,61.3174,58798.0
2022-08-04 10:30:00,65.34,65.43,65.31,65.33,73487.0,61.3174,61.4019,61.2892,61.308,73487.0
2022-08-04 10:35:00,65.31,65.45,65.3,65.41,50721.0,61.2892,61.4206,61.2799,61.3831,50721.0
2022-08-04 10:40:00,65.41,65.55,65.39,65.51,40658.0,61.3831,61.5145,61.3643,61.4769,40658.0
2022-08-04 10:45:00,65.5,65.64,65.5,65.61,71944.0,61.4675,61.5989,61.4675,61.5708,71944.0
2022-08-04 10:50:00,65.61,65.68,65.6,65.65,33122.0,61.5708,61.6365,61.5614,61.6083,33122.0
2022-08-04 10:55:00,65.65,65.65,65.57,65.64,37732.0,61.6083,61.6083,61.5332,61.5989,37732.0
2022-08-04 11:00:00,65.65,65.65,65.47,65.48,54518.0,61.6083,61.6083,61.4394,61.4488,54518.0
2022-08-04 11:05:00,65.48,65.59,65.47,65.55,68116.0,61.4488,61.552,61.4394,61.5145,68116.0
2022-08-04 11:10:00,65.55,65.55,65.48,65.49,66782.0,61.5145,61.5145,61.4488,61.4582,66782.0
2022-08-04 11:15:00,65.48,65.55,65.45,65.53,72779.0,61.4488,61.5145,61.4206,61.4957,72779.0
2022-08-04 11:20:00,65.53,65.59,65.5,65.5,57484.0,61.4957,61.552,61.4675,61.4675,57484.0
2022-08-04 11:25:00,65.49,65.51,65.41,65.47,56413.0,61.4582,61.4769,61.3831,61.4394,56413.0
2022-08-04 11:30:00,65.47,65.57,65.47,65.56,109607.0,61.4394,61.5332,61.4394,61.5238,109607.0
2022-08-04 11:35:00,65.56,65.63,65.56,65.57,42829.0,61.5238,61.5895,61.5238,61.5332,42829.0
2022-08-04 11:40:00,65.58,65.58,65.49,65.52,20470.0,61.5426,61.5426,61.4582,61.4863,20470.0
2022-08-04 11:45:00,65.52,65.56,65.51,65.56,15848.0,61.4863,61.5238,61.4769,61.5238,15848.0
2022-08-04 11:50:00,65.56,65.58,65.51,65.54,26110.0,61.5238,61.5426,61.4769,61.5051,26110.0
2022-08-04 11:55:00,65.54,65.74,65.54,65.73,31494.0,61.5051,61.6928,61.5051,61.6834,31494.0
2022-08-04 12:00:00,65.73,65.79,65.7,65.7,32970.0,61.6834,61.7397,61.6552,61.6552,32970.0
2022-08-04 12:05:00,65.7,65.7,65.63,65.7,21163.0,61.6552,61.6552,61.5895,61.6552,21163.0
2022-08-04 12:10:00,65.69,65.76,65.67,65.75,23760.0,61.6458,61.7115,61.6271,61.7022,23760.0
2022-08-04 12:15:00,65.74,65.82,65.69,65.81,20702.0,61.6928,61.7678,61.6458,61.7585,20702.0
2022-08-04 12:20:00,65.8,65.88,65.75,65.88,42545.0,61.7491,61.8241,61.7022,61.8241,42545.0
2022-08-04 12:25:00,65.88,65.9,65.85,65.9,23625.0,61.8241,61.8429,61.796,61.8429,23625.0
2022-08-04 12:30:00,65.9,65.94,65.86,65.94,32596.0,61.8429,61.8805,61.8054,61.8805,32596.0
2022-08-04 12:35:00,65.92,65.94,65.87,65.89,24312.0,61.8617,61.8805,61.8148,61.8335,24312.0
2022-08-04 12:40:00,65.9,65.95,65.89,65.92,32643.0,61.8429,61.8898,61.8335,61.8617,32643.0
2022-08-04 12:45:00,65.92,65.98,65.87,65.88,103473.0,61.8617,61.918,61.8148,61.8241,103473.0
2022-08-04 12:50:00,65.87,65.89,65.84,65.88,26569.0,61.8148,61.8335,61.7866,61.8241,26569.0
2022-08-04 12:55:00,65.88,65.91,65.83,65.87,32560.0,61.8241,61.8523,61.7772,61.8148,32560.0
2022-08-04 13:00:00,65.87,65.93,65.86,65.9,37173.0,61.8148,61.8711,61.8054,61.8429,37173.0
2022-08-04 13:05:00,65.9,65.97,65.87,65.95,29153.0,61.8429,61.9086,61.8148,61.8898,29153.0
2022-08-04 13:10:00,65.95,66.02,65.94,66.01,34010.0,61.8898,61.9555,61.8805,61.9461,34010.0
2022-08-04 13:15:00,66.02,66.02,65.93,65.93,27986.0,61.9555,61.9555,61.8711,61.8711,27986.0
2022-08-04 13:20:00,65.93,66.02,65.91,66.0,30105.0,61.8711,61.9555,61.8523,61.9368,30105.0
2022-08-04 13:25:00,66.0,66.05,65.99,66.05,24372.0,61.9368,61.9837,61.9274,61.9837,24372.0
2022-08-04 13:30:00,66.05,66.1,66.01,66.1,26723.0,61.9837,62.0306,61.9461,62.0306,26723.0
2022-08-04 13:35:00,66.1,66.13,66.08,66.1,20806.0,62.0306,62.0588,62.0118,62.0306,20806.0
2022-08-04 13:40:00,66.11,66.13,66.07,66.11,18188.0,62.04,62.0588,62.0024,62.04,18188.0
2022-08-04 13:45:00,66.1,66.14,66.08,66.14,36865.0,62.0306,62.0681,62.0118,62.0681,36865.0
2022-08-04 13:50:00,66.13,66.16,66.08,66.1,24508.0,62.0588,62.0869,62.0118,62.0306,24508.0
2022-08-04 13:55:00,66.11,66.12,66.08,66.09,19829.0,62.04,62.0494,62.0118,62.0212,19829.0
2022-08-04 14:00:00,66.09,66.13,66.07,66.09,19083.0,62.0212,62.0588,62.0024,62.0212,19083.0
2022-08-04 14:05:00,66.09,66.1,66.0,66.0,16986.0,62.0212,62.0306,61.9368,61.9368,16986.0
2022-08-04 14:10:00,66.0,66.05,65.99,66.02,46128.0,61.9368,61.9837,61.9274,61.9555,46128.0
2022-08-04 14:15:00,66.01,66.05,65.99,66.03,17751.0,61.9461,61.9837,61.9274,61.9649,17751.0
2022-08-04 14:20:00,66.03,66.12,66.02,66.12,21261.0,61.9649,62.0494,61.9555,62.0494,21261.0
2022-08-04 14:25:00,66.12,66.21,66.12,66.18,58059.0,62.0494,62.1338,62.0494,62.1057,58059.0
2022-08-04 14:30:00,66.19,66.24,66.18,66.18,55920.0,62.1151,62.162,62.1057,62.1057,55920.0
2022-08-04 14:35:00,66.19,66.21,66.13,66.2,53526.0,62.1151,62.1338,62.0588,62.1244,53526.0
2022-08-04 14:40:00,66.2,66.21,66.12,66.16,29725.0,62.1244,62.1338,62.0494,62.0869,29725.0
2022-08-04 14:45:00,66.16,66.2,66.13,66.19,29319.0,62.0869,62.1244,62.0588,62.1151,29319.0
2022-08-04 14:50:00,66.19,66.25,66.18,66.23,40161.0,62.1151,62.1714,62.1057,62.1526,40161.0
2022-08-04 14:55:00,66.22,66.23,66.19,66.2,22719.0,62.1432,62.1526,62.1151,62.1244,22719.0
2022-08-04 15:00:00,66.19,66.24,66.17,66.23,52472.0,62.1151,62.162,62.0963,62.1526,52472.0
2022-08-04 15:05:00,66.23,66.24,66.19,66.2,47361.0,62.1526,62.162,62.1151,62.1244,47361.0
2022-08-04 15:10:00,66.2,66.26,66.19,66.25,44968.0,62.1244,62.1808,62.1151,62.1714,44968.0
2022-08-04 15:15:00,66.25,66.28,66.23,66.27,52251.0,62.1714,62.1995,62.1526,62.1901,52251.0
2022-08-04 15:20:00,66.27,66.29,66.19,66.2,57792.0,62.1901,62.2089,62.1151,62.1244,57792.0
2022-08-04 15:25:00,66.2,66.23,66.18,66.22,46538.0,62.1244,62.1526,62.1057,62.1432,46538.0
2022-08-04 15:30:00,66.22,66.25,66.19,66.2,88977.0,62.1432,62.1714,62.1151,62.1244,88977.0
2022-08-04 15:35:00,66.2,66.26,66.17,66.19,56408.0,62.1244,62.1808,62.0963,62.1151,56408.0
2022-08-04 15:40:00,66.19,66.19,66.13,66.16,80759.0,62.1151,62.1151,62.0588,62.0869,80759.0
2022-08-04 15:45:00,66.17,66.2,66.15,66.19,108196.0,62.0963,62.1244,62.0775,62.1151,108196.0
2022-08-04 15:50:00,66.19,66.28,66.18,66.27,205762.0,62.1151,62.1995,62.1057,62.1901,205762.0
2022-08-04 15:55:00,66.27,66.29,66.21,66.28,340428.0,62.1901,62.2089,62.1338,62.1995,340428.0
2022-08-05 09:30:00,65.87,66.01,65.77,65.98,143939.0,61.8148,61.9461,61.7209,61.918,143939.0
2022-08-05 09:35:00,65.99,66.09,65.99,66.09,79348.0,61.9274,62.0212,61.9274,62.0212,79348.0
2022-08-05 09:40:00,66.1,66.25,66.08,66.2,105980.0,62.0306,62.1714,62.0118,62.1244,105980.0
2022-08-05 09:45:00,66.2,66.29,66.14,66.19,59017.0,62.1244,62.2089,62.0681,62.1151,59017.0
2022-08-05 09:50:00,66.17,66.22,66.11,66.21,58354.0,62.0963,62.1432,62.04,62.1338,58354.0
2022-08-05 09:55:00,66.21,66.21,66.07,66.12,42757.0,62.1338,62.1338,62.0024,62.0494,42757.0
2022-08-05 10:00:00,66.12,66.12,65.95,65.96,68810.0,62.0494,62.0494,61.8898,61.8992,68810.0
2022-08-05 10:05:00,65.96,66.0,65.86,65.95,60468.0,61.8992,61.9368,61.8054,61.8898,60468.0
2022-08-05 10:10:00,65.95,66.16,65.94,66.13,70820.0,61.8898,62.0869,61.8805,62.0588,70820.0
2022-08-05 10:15:00,66.15,66.2,66.1,66.1,56559.0,62.0775,62.1244,62.0306,62.0306,56559.0
2022-08-05 10:20:00,66.11,66.12,66.02,66.03,29074.0,62.04,62.0494,61.9555,61.9649,29074.0
2022-08-05 10:25:00,66.04,66.11,66.02,66.04,92070.0,61.9743,62.04,61.9555,61.9743,92070.0
2022-08-05 10:30:00,66.04,66.07,66.01,66.05,46502.0,61.9743,62.0024,61.9461,61.9837,46502.0
2022-08-05 10:35:00,66.05,66.14,66.04,66.14,28608.0,61.9837,62.0681,61.9743,62.0681,28608.0
2022-08-05 10:40:00,66.15,66.18,66.1,66.15,39941.0,62.0775,62.1057,62.0306,62.0775,39941.0
2022-08-05 10:45:00,66.15,66.26,66.09,66.1,50992.0,62.0775,62.1808,62.0212,62.0306,50992.0
2022-08-05 10:50:00,66.1,66.16,66.05,66.16,46376.0,62.0306,62.0869,61.9837,62.0869,46376.0
2022-08-05 10:55:00,66.15,66.22,66.13,66.17,32412.0,62.0775,62.1432,62.0588,62.0963,32412.0
2022-08-05 11:00:00,66.16,66.18,66.08,66.11,38070.0,62.0869,62.1057,62.0118,62.04,38070.0
2022-08-05 11:05:00,66.1,66.13,66.06,66.1,34982.0,62.0306,62.0588,61.9931,62.0306,34982.0
2022-08-05 11:10:00,66.1,66.13,65.99,66.0,56151.0,62.0306,62.0588,61.9274,61.9368,56151.0
2022-08-05 11:15:00,66.0,66.08,65.99,66.03,37702.0,61.9368,62.0118,61.9274,61.9649,37702.0
2022-08-05 11:20:00,66.02,66.04,65.85,65.88,52356.0,61.9555,61.9743,61.796,61.8241,52356.0
2022-08-05 11:25:00,65.88,65.93,65.82,65.88,47642.0,61.8241,61.8711,61.7678,61.8241,47642.0
2022-08-05 11:30:00,65.89,66.03,65.88,66.01,171760.0,61.8335,61.9649,61.8241,61.9461,171760.0
2022-08-05 11:35:00,66.0,66.03,65.95,65.99,29614.0,61.9368,61.9649,61.8898,61.9274,29614.0
2022-08-05 11:40:00,66.0,66.21,66.0,66.18,51091.0,61.9368,62.1338,61.9368,62.1057,51091.0
2022-08-05 11:45:00,66.18,66.19,66.02,66.05,19671.0,62.1057,62.1151,61.9555,61.9837,19671.0
2022-08-05 11:50:00,66.04,66.06,66.0,66.04,15193.0,61.9743,61.9931,61.9368,61.9743,15193.0
2022-08-05 11:55:00,66.05,66.09,66.01,66.05,18196.0,61.9837,62.0212,61.9461,61.9837,18196.0
2022-08-05 12:00:00,66.06,66.1,65.99,66.02,26678.0,61.9931,62.0306,61.9274,61.9555,26678.0
2022-08-05 12:05:00,66.02,66.05,65.97,65.97,21857.0,61.9555,61.9837,61.9086,61.9086,21857.0
2022-08-05 12:10:00,65.97,66.01,65.92,65.92,35877.0,61.9086,61.9461,61.8617,61.8617,35877.0
2022-08-05 12:15:00,65.93,65.99,65.91,65.92,19328.0,61.8711,61.9274,61.8523,61.8617,19328.0
2022-08-05 12:20:00,65.91,65.96,65.89,65.93,15712.0,61.8523,61.8992,61.8335,61.8711,15712.0
2022-08-05 12:25:00,65.92,65.93,65.87,65.92,28350.0,61.8617,61.8711,61.8148,61.8617,28350.0
2022-08-05 12:30:00,65.92,65.94,65.9,65.91,25901.0,61.8617,61.8805,61.8429,61.8523,25901.0
2022-08-05 12:35:00,65.91,66.0,65.9,65.94,18111.0,61.8523,61.9368,61.8429,61.8805,18111.0
2022-08-05 12:40:00,65.93,66.01,65.9,66.0,28524.0,61.8711,61.9461,61.8429,61.9368,28524.0
2022-08-05 12:45:00,66.0,66.03,65.95,65.95,28392.0,61.9368,61.9649,61.8898,61.8898,28392.0
2022-08-05 12:50:00,65.95,65.98,65.91,65.97,23720.0,61.8898,61.918,61.8523,61.9086,23720.0
2022-08-05 12:55:00,65.96,66.03,65.94,66.01,16161.0,61.8992,61.9649,61.8805,61.9461,16161.0
2022-08-05 13:00:00,66.02,66.06,65.96,66.03,73017.0,61.9555,61.9931,61.8992,61.9649,73017.0
2022-08-05 13:05:00,66.03,66.04,65.96,65.99,34189.0,61.9649,61.9743,61.8992,61.9274,34189.0
2022-08-05 13:10:00,65.98,66.03,65.98,66.01,13441.0,61.918,61.9649,61.918,61.9461,13441.0
2022-08-05 13:15:00,66.02,66.03,65.97,65.97,22359.0,61.9555,61.9649,61.9086,61.9086,22359.0
2022-08-05 13:20:00,65.97,65.97,65.9,65.92,15224.0,61.9086,61.9086,61.8429,61.8617,15224.0
2022-08-05 13:25:00,65.91,65.96,65.9,65.91,14276.0,61.8523,61.8992,61.8429,61.8523,14276.0
2022-08-05 13:30:00,65.91,65.94,65.91,65.92,17743.0,61.8523,61.8805,61.8523,61.8617,17743.0
2022-08-05 13:35:00,65.92,65.98,65.91,65.98,25050.0,61.8617,61.918,61.8523,61.918,25050.0
2022-08-05 13:40:00,65.98,66.01,65.96,65.97,10600.0,61.918,61.9461,61.8992,61.9086,10600.0
2022-08-05 13:45:00,65.97,66.05,65.96,66.03,18955.0,61.9086,61.9837,61.8992,61.9649,18955.0
2022-08-05 13:50:00,66.03,66.06,66.01,66.01,9702.0,61.9649,61.9931,61.9461,61.9461,9702.0
2022-08-05 13:55:00,66.01,66.02,65.99,66.0,8145.0,61.9461,61.9555,61.9274,61.9368,8145.0
2022-08-05 14:00:00,65.99,66.04,65.99,66.03,27208.0,61.9274,61.9743,61.9274,61.9649,27208.0
2022-08-05 14:05:00,66.02,66.02,65.95,65.97,24104.0,61.9555,61.9555,61.8898,61.9086,24104.0
2022-08-05 14:10:00,65.97,65.97,65.9,65.91,13692.0,61.9086,61.9086,61.8429,61.8523,13692.0
2022-08-05 14:15:00,65.89,65.92,65.87,65.9,25142.0,61.8335,61.8617,61.8148,61.8429,25142.0
2022-08-05 14:20:00,65.9,65.94,65.88,65.94,27120.0,61.8429,61.8805,61.8241,61.8805,27120.0
2022-08-05 14:25:00,65.94,65.97,65.87,65.87,25372.0,61.8805,61.9086,61.8148,61.8148,25372.0
2022-08-05 14:30:00,65.87,65.92,65.84,65.89,27640.0,61.8148,61.8617,61.7866,61.8335,27640.0
2022-08-05 14:35:00,65.88,65.89,65.85,65.86,20824.0,61.8241,61.8335,61.796,61.8054,20824.0
2022-08-05 14:40:00,65.85,65.87,65.81,65.86,19846.0,61.796,61.8148,61.7585,61.8054,19846.0
2022-08-05 14:45:00,65.87,65.88,65.83,65.86,34270.0,61.8148,61.8241,61.7772,61.8054,34270.0
2022-08-05 14:50:00,65.84,65.92,65.84,65.9,27557.0,61.7866,61.8617,61.7866,61.8429,27557.0
2022-08-05 14:55:00,65.91,65.91,65.83,65.84,43936.0,61.8523,61.8523,61.7772,61.7866,43936.0
2022-08-05 15:00:00,65.84,65.9,65.83,65.84,49365.0,61.7866,61.8429,61.7772,61.7866,49365.0
2022-08-05 15:05:00,65.85,65.86,65.72,65.77,201192.0,61.796,61.8054,61.674,61.7209,201192.0
2022-08-05 15:10:00,65.78,65.87,65.76,65.84,58511.0,61.7303,61.8148,61.7115,61.7866,58511.0
2022-08-05 15:15:00,65.84,65.9,65.83,65.87,55594.0,61.7866,61.8429,61.7772,61.8148,55594.0
2022-08-05 15:20:00,65.88,65.92,65.86,65.92,42938.0,61.8241,61.8617,61.8054,61.8617,42938.0
2022-08-05 15:25:00,65.91,65.93,65.88,65.91,45930.0,61.8523,61.8711,61.8241,61.8523,45930.0
2022-08-05 15:30:00,65.91,65.99,65.9,65.99,65598.0,61.8523,61.9274,61.8429,61.9274,65598.0
2022-08-05 15:35:00,65.99,66.01,65.96,66.01,74360.0,61.9274,61.9461,61.8992,61.9461,74360.0
2022-08-05 15:40:00,66.01,66.03,65.96,66.02,107972.0,61.9461,61.9649,61.8992,61.9555,107972.0
2022-08-05 15:45:00,66.02,66.07,66.0,66.06,139004.0,61.9555,62.0024,61.9368,61.9931,139004.0
2022-08-05 15:50:00,66.06,66.09,65.99,66.02,180876.0,61.9931,62.0212,61.9274,61.9555,180876.0
2022-08-05 15:55:00,66.03,66.04,65.98,66.0,349603.0,61.9649,61.9743,61.918,61.9368,349603.0
2022-08-08 09:30:00,65.68,66.0,65.65,65.75,293270.0,61.6365,61.9368,61.6083,61.7022,293270.0
2022-08-08 09:35:00,65.74,65.76,65.6,65.67,91386.0,61.6928,61.7115,61.5614,61.6271,91386.0
2022-08-08 09:40:00,65.66,65.78,65.6,65.64,69900.0,61.6177,61.7303,61.5614,61.5989,69900.0
2022-08-08 09:45:00,65.64,65.71,65.53,65.69,85580.0,61.5989,61.6646,61.4957,61.6458,85580.0
2022-08-08 09:50:00,65.7,65.76,65.68,65.73,58023.0,61.6552,61.7115,61.6365,61.6834,58023.0
2022-08-08 09:55:00,65.73,65.73,65.59,65.59,20944.0,61.6834,61.6834,61.552,61.552,20944.0
2022-08-08 10:00:00,65.6,65.63,65.53,65.55,39918.0,61.5614,61.5895,61.4957,61.5145,39918.0
2022-08-08 10:05:00,65.55,65.56,65.5,65.52,32982.0,61.5145,61.5238,61.4675,61.4863,32982.0
2022-08-08 10:10:00,65.52,65.7,65.51,65.67,66061.0,61.4863,61.6552,61.4769,61.6271,66061.0
2022-08-08 10:15:00,65.7,65.73,65.66,65.67,27348.0,61.6552,61.6834,61.6177,61.6271,27348.0
2022-08-08 10:20:00,65.69,65.69,65.59,65.64,25789.0,61.6458,61.6458,61.552,61.5989,25789.0
2022-08-08 10:25:00,65.64,65.65,65.61,65.62,42330.0,61.5989,61.6083,61.5708,61.5802,42330.0
2022-08-08 10:30:00,65.63,65.65,65.6,65.62,17074.0,61.5895,61.6083,61.5614,61.5802,17074.0
2022-08-08 10:35:00,65.62,65.67,65.61,65.67,33985.0,61.5802,61.6271,61.5708,61.6271,33985.0
2022-08-08 10:40:00,65.68,65.7,65.61,65.62,26192.0,61.6365,61.6552,61.5708,61.5802,26192.0
2022-08-08 10:45:00,65.62,65.67,65.59,65.61,22166.0,61.5802,61.6271,61.552,61.5708,22166.0
2022-08-08 10:50:00,65.6,65.68,65.58,65.67,29914.0,61.5614,61.6365,61.5426,61.6271,29914.0
2022-08-08 10:55:00,65.67,65.68,65.62,65.65,13003.0,61.6271,61.6365,61.5802,61.6083,13003.0
2022-08-08 11:00:00,65.64,65.68,65.61,65.63,27517.0,61.5989,61.6365,61.5708,61.5895,27517.0
2022-08-08 11:05:00,65.63,65.65,65.6,65.61,29228.0,61.5895,61.6083,61.5614,61.5708,29228.0
2022-08-08 11:10:00,65.6,65.63,65.56,65.59,29570.0,61.5614,61.5895,61.5238,61.552,29570.0
2022-08-08 11:15:00,65.59,65.6,65.53,65.57,24183.0,61.552,61.5614,61.4957,61.5332,24183.0
2022-08-08 11:20:00,65.58,65.6,65.54,65.54,18000.0,61.5426,61.5614,61.5051,61.5051,18000.0
2022-08-08 11:25:00,65.53,65.53,65.46,65.5,21780.0,61.4957,61.4957,61.43,61.4675,21780.0
2022-08-08 11:30:00,65.5,65.5,65.34,65.44,92209.0,61.4675,61.4675,61.3174,61.4112,92209.0
2022-08-08 11:35:00,65.43,65.52,65.39,65.4,32053.0,61.4019,61.4863,61.3643,61.3737,32053.0
2022-08-08 11:40:00,65.4,65.4,65.25,65.31,22348.0,61.3737,61.3737,61.2329,61.2892,22348.0
2022-08-08 11:45:00,65.31,65.34,65.29,65.3,13279.0,61.2892,61.3174,61.2705,61.2799,13279.0
2022-08-08 11:50:00,65.31,65.4,65.31,65.38,22168.0,61.2892,61.3737,61.2892,61.3549,22168.0
2022-08-08 11:55:00,65.39,65.43,65.35,65.36,13808.0,61.3643,61.4019,61.3268,61.3362,13808.0
2022-08-08 12:00:00,65.36,65.38,65.32,65.36,17299.0,61.3362,61.3549,61.2986,61.3362,17299.0
2022-08-08 12:05:00,65.35,65.35,65.21,65.23,21072.0,61.3268,61.3268,61.1954,61.2142,21072.0
2022-08-08 12:10:00,65.23,65.25,65.16,65.19,14709.0,61.2142,61.2329,61.1485,61.1766,14709.0
2022-08-08 12:15:00,65.2,65.21,65.05,65.07,18263.0,61.186,61.1954,61.0452,61.064,18263.0
2022-08-08 12:20:00,65.07,65.13,65.07,65.09,10325.0,61.064,61.1203,61.064,61.0828,10325.0
2022-08-08 12:25:00,65.09,65.11,64.99,65.0,24421.0,61.0828,61.1016,60.9889,60.9983,24421.0
2022-08-08 12:30:00,64.95,64.99,64.89,64.91,19619.0,60.9514,60.9889,60.8951,60.9139,19619.0
2022-08-08 12:35:00,64.92,64.92,64.81,64.82,23314.0,60.9232,60.9232,60.82,60.8294,23314.0
2022-08-08 12:40:00,64.83,64.92,64.79,64.91,22687.0,60.8388,60.9232,60.8013,60.9139,22687.0
2022-08-08 12:45:00,64.91,65.0,64.9,64.95,30744.0,60.9139,60.9983,60.9045,60.9514,30744.0
2022-08-08 12:50:00,64.95,64.97,64.91,64.92,16293.0,60.9514,60.9702,60.9139,60.9232,16293.0
2022-08-08 12:55:00,64.92,64.97,64.9,64.97,8680.0,60.9232,60.9702,60.9045,60.9702,8680.0
2022-08-08 13:00:00,64.96,64.96,64.85,64.86,10027.0,60.9608,60.9608,60.8576,60.8669,10027.0
2022-08-08 13:05:00,64.87,64.97,64.86,64.92,18066.0,60.8763,60.9702,60.8669,60.9232,18066.0
2022-08-08 13:10:00,64.93,65.0,64.93,64.98,21010.0,60.9326,60.9983,60.9326,60.9796,21010.0
2022-08-08 13:15:00,64.98,65.07,64.97,65.06,24529.0,60.9796,61.064,60.9702,61.0546,24529.0
2022-08-08 13:20:00,65.05,65.08,64.99,65.06,22604.0,61.0452,61.0734,60.9889,61.0546,22604.0
2022-08-08 13:25:00,65.06,65.13,65.05,65.08,26445.0,61.0546,61.1203,61.0452,61.0734,26445.0
2022-08-08 13:30:00,65.09,65.12,65.07,65.12,17814.0,61.0828,61.1109,61.064,61.1109,17814.0
2022-08-08 13:35:00,65.13,65.15,65.07,65.13,48835.0,61.1203,61.1391,61.064,61.1203,48835.0
2022-08-08 13:40:00,65.13,65.17,65.12,65.17,20614.0,61.1203,61.1579,61.1109,61.1579,20614.0
2022-08-08 13:45:00,65.16,65.21,65.14,65.18,19185.0,61.1485,61.1954,61.1297,61.1672,19185.0
2022-08-08 13:50:00,65.18,65.21,65.16,65.21,9719.0,61.1672,61.1954,61.1485,61.1954,9719.0
2022-08-08 13:55:00,65.2,65.29,65.2,65.28,16409.0,61.186,61.2705,61.186,61.2611,16409.0
2022-08-08 14:00:00,65.28,65.32,65.2,65.2,24743.0,61.2611,61.2986,61.186,61.186,24743.0
2022-08-08 14:05:00,65.2,65.23,65.14,65.22,27588.0,61.186,61.2142,61.1297,61.2048,27588.0
2022-08-08 14:10:00,65.21,65.22,65.18,65.2,13896.0,61.1954,61.2048,61.1672,61.186,13896.0
2022-08-08 14:15:00,65.2,65.24,65.17,65.24,12049.0,61.186,61.2235,61.1579,61.2235,12049.0
2022-08-08 14:20:00,65.25,65.28,65.23,65.27,19118.0,61.2329,61.2611,61.2142,61.2517,19118.0
2022-08-08 14:25:00,65.26,65.28,65.23,65.26,21246.0,61.2423,61.2611,61.2142,61.2423,21246.0
2022-08-08 14:30:00,65.26,65.33,65.26,65.31,19142.0,61.2423,61.308,61.2423,61.2892,19142.0
2022-08-08 14:35:00,65.31,65.31,65.23,65.28,13687.0,61.2892,61.2892,61.2142,61.2611,13687.0
2022-08-08 14:40:00,65.27,65.32,65.23,65.26,10722.0,61.2517,61.2986,61.2142,61.2423,10722.0
2022-08-08 14:45:00,65.25,65.27,65.2,65.25,18809.0,61.2329,61.2517,61.186,61.2329,18809.0
2022-08-08 14:50:00,65.24,65.26,65.18,65.2,17073.0,61.2235,61.2423,61.1672,61.186,17073.0
2022-08-08 14:55:00,65.19,65.22,65.18,65.2,22640.0,61.1766,61.2048,61.1672,61.186,22640.0
2022-08-08 15:00:00,65.2,65.26,65.19,65.24,14622.0,61.186,61.2423,61.1766,61.2235,14622.0
2022-08-08 15:05:00,65.24,65.25,65.2,65.24,9967.0,61.2235,61.2329,61.186,61.2235,9967.0
2022-08-08 15:10:00,65.23,65.26,65.2,65.22,12843.0,61.2142,61.2423,61.186,61.2048,12843.0
2022-08-08 15:15:00,65.22,65.22,65.15,65.2,18761.0,61.2048,61.2048,61.1391,61.186,18761.0
2022-08-08 15:20:00,65.2,65.26,65.2,65.22,23622.0,61.186,61.2423,61.186,61.2048,23622.0
2022-08-08 15:25:00,65.21,65.28,65.2,65.25,13399.0,61.1954,61.2611,61.186,61.2329,13399.0
2022-08-08 15:30:00,65.24,65.26,65.22,65.25,26447.0,61.2235,61.2423,61.2048,61.2329,26447.0
2022-08-08 15:35:00,65.25,65.27,65.23,65.26,26895.0,61.2329,61.2517,61.2142,61.2423,26895.0
2022-08-08 15:40:00,65.25,65.27,65.2,65.24,43580.0,61.2329,61.2517,61.186,61.2235,43580.0
2022-08-08 15:45:00,65.23,65.25,65.2,65.22,47755.0,61.2142,61.2329,61.186,61.2048,47755.0
2022-08-08 15:50:00,65.22,65.27,65.19,65.22,130154.0,61.2048,61.2517,61.1766,61.2048,130154.0
2022-08-08 15:55:00,65.22,65.24,65.11,65.12,237816.0,61.2048,61.2235,61.1016,61.1109,237816.0
2022-08-09 09:30:00,65.92,66.15,65.92,66.13,132202.0,61.8617,62.0775,61.8617,62.0588,132202.0
2022-08-09 09:35:00,66.14,66.25,66.11,66.25,109085.0,62.0681,62.1714,62.04,62.1714,109085.0
2022-08-09 09:40:00,66.25,66.27,66.18,66.27,68645.0,62.1714,62.1901,62.1057,62.1901,68645.0
2022-08-09 09:45:00,66.26,66.3,66.12,66.17,54381.0,62.1808,62.2183,62.0494,62.0963,54381.0
2022-08-09 09:50:00,66.15,66.18,66.07,66.09,68199.0,62.0775,62.1057,62.0024,62.0212,68199.0
2022-08-09 09:55:00,66.1,66.28,66.06,66.28,52481.0,62.0306,62.1995,61.9931,62.1995,52481.0
2022-08-09 10:00:00,66.27,66.28,66.13,66.17,50544.0,62.1901,62.1995,62.0588,62.0963,50544.0
2022-08-09 10:05:00,66.16,66.3,66.15,66.23,78062.0,62.0869,62.2183,62.0775,62.1526,78062.0
2022-08-09 10:10:00,66.23,66.25,66.17,66.18,75404.0,62.1526,62.1714,62.0963,62.1057,75404.0
2022-08-09 10:15:00,66.17,66.18,66.01,66.08,69798.0,62.0963,62.1057,61.9461,62.0118,69798.0
2022-08-09 10:20:00,66.08,66.12,66.06,66.1,68295.0,62.0118,62.0494,61.9931,62.0306,68295.0
2022-08-09 10:25:00,66.11,66.11,66.01,66.06,71853.0,62.04,62.04,61.9461,61.9931,71853.0
2022-08-09 10:30:00,66.06,66.1,66.01,66.05,61326.0,61.9931,62.0306,61.9461,61.9837,61326.0
2022-08-09 10:35:00,66.04,66.13,65.99,66.13,57882.0,61.9743,62.0588,61.9274,62.0588,57882.0
2022-08-09 10:40:00,66.13,66.32,66.12,66.28,50897.0,62.0588,62.2371,62.0494,62.1995,50897.0
2022-08-09 10:45:00,66.27,66.29,66.17,66.23,61168.0,62.1901,62.2089,62.0963,62.1526,61168.0
2022-08-09 10:50:00,66.23,66.25,66.11,66.13,31374.0,62.1526,62.1714,62.04,62.0588,31374.0
2022-08-09 10:55:00,66.13,66.14,66.02,66.03,25444.0,62.0588,62.0681,61.9555,61.9649,25444.0
2022-08-09 11:00:00,66.03,66.03,65.91,65.95,43856.0,61.9649,61.9649,61.8523,61.8898,43856.0
2022-08-09 11:05:00,65.95,66.02,65.94,65.98,58680.0,61.8898,61.9555,61.8805,61.918,58680.0
2022-08-09 11:10:00,65.97,66.07,65.96,66.04,46843.0,61.9086,62.0024,61.8992,61.9743,46843.0
2022-08-09 11:15:00,66.04,66.08,66.01,66.04,37176.0,61.9743,62.0118,61.9461,61.9743,37176.0
2022-08-09 11:20:00,66.05,66.11,66.03,66.11,23436.0,61.9837,62.04,61.9649,62.04,23436.0
2022-08-09 11:25:00,66.11,66.2,66.08,66.12,28816.0,62.04,62.1244,62.0118,62.0494,28816.0
2022-08-09 11:30:00,66.13,66.13,65.94,66.04,68972.0,62.0588,62.0588,61.8805,61.9743,68972.0
2022-08-09 11:35:00,66.03,66.06,65.96,65.99,34011.0,61.9649,61.9931,61.8992,61.9274,34011.0
2022-08-09 11:40:00,66.0,66.12,66.0,66.11,30853.0,61.9368,62.0494,61.9368,62.04,30853.0
2022-08-09 11:45:00,66.09,66.13,66.09,66.13,16202.0,62.0212,62.0588,62.0212,62.0588,16202.0
2022-08-09 11:50:00,66.13,66.3,66.09,66.3,35544.0,62.0588,62.2183,62.0212,62.2183,35544.0
2022-08-09 11:55:00,66.3,66.33,66.25,66.31,27669.0,62.2183,62.2464,62.1714,62.2277,27669.0
2022-08-09 12:00:00,66.31,66.42,66.31,66.42,32691.0,62.2277,62.3309,62.2277,62.3309,32691.0
2022-08-09 12:05:00,66.42,66.43,66.35,66.36,31652.0,62.3309,62.3403,62.2652,62.2746,31652.0
2022-08-09 12:10:00,66.36,66.36,66.26,66.28,24785.0,62.2746,62.2746,62.1808,62.1995,24785.0
2022-08-09 12:15:00,66.28,66.28,66.21,66.23,34984.0,62.1995,62.1995,62.1338,62.1526,34984.0
2022-08-09 12:20:00,66.2,66.22,66.18,66.22,35640.0,62.1244,62.1432,62.1057,62.1432,35640.0
2022-08-09 12:25:00,66.22,66.22,66.16,66.17,44306.0,62.1432,62.1432,62.0869,62.0963,44306.0
2022-08-09 12:30:00,66.17,66.17,66.12,66.15,24072.0,62.0963,62.0963,62.0494,62.0775,24072.0
2022-08-09 12:35:00,66.15,66.18,66.11,66.16,12266.0,62.0775,62.1057,62.04,62.0869,12266.0
2022-08-09 12:40:00,66.15,66.16,66.07,66.08,24536.0,62.0775,62.0869,62.0024,62.0118,24536.0
2022-08-09 12:45:00,66.07,66.11,66.06,66.06,45189.0,62.0024,62.04,61.9931,61.9931,45189.0
2022-08-09 12:50:00,66.06,66.06,65.99,66.02,12618.0,61.9931,61.9931,61.9274,61.9555,12618.0
2022-08-09 12:55:00,66.02,66.02,65.96,65.98,9561.0,61.9555,61.9555,61.8992,61.918,9561.0
2022-08-09 13:00:00,65.99,66.01,65.94,65.98,23203.0,61.9274,61.9461,61.8805,61.918,23203.0
2022-08-09 13:05:00,65.99,66.05,65.98,66.02,26743.0,61.9274,61.9837,61.918,61.9555,26743.0
2022-08-09 13:10:00,66.02,66.19,66.01,66.17,209082.0,61.9555,62.1151,61.9461,62.0963,209082.0
2022-08-09 13:15:00,66.16,66.23,66.15,66.22,23597.0,62.0869,62.1526,62.0775,62.1432,23597.0
2022-08-09 13:20:00,66.22,66.24,66.17,66.21,22516.0,62.1432,62.162,62.0963,62.1338,22516.0
2022-08-09 13:25:00,66.21,66.23,66.14,66.19,15056.0,62.1338,62.1526,62.0681,62.1151,15056.0
2022-08-09 13:30:00,66.21,66.21,66.13,66.16,20439.0,62.1338,62.1338,62.0588,62.0869,20439.0
2022-08-09 13:35:00,66.15,66.17,66.09,66.11,22923.0,62.0775,62.0963,62.0212,62.04,22923.0
2022-08-09 13:40:00,66.1,66.12,66.05,66.12,53810.0,62.0306,62.0494,61.9837,62.0494,53810.0
2022-08-09 13:45:00,66.12,66.16,66.1,66.11,22559.0,62.0494,62.0869,62.0306,62.04,22559.0
2022-08-09 13:50:00,66.1,66.16,66.07,66.15,28827.0,62.0306,62.0869,62.0024,62.0775,28827.0
2022-08-09 13:55:00,66.15,66.19,66.14,66.14,13854.0,62.0775,62.1151,62.0681,62.0681,13854.0
2022-08-09 14:00:00,66.13,66.14,66.09,66.1,16264.0,62.0588,62.0681,62.0212,62.0306,16264.0
2022-08-09 14:05:00,66.1,66.14,66.05,66.12,39001.0,62.0306,62.0681,61.9837,62.0494,39001.0
2022-08-09 14:10:00,66.13,66.16,66.1,66.13,18605.0,62.0588,62.0869,62.0306,62.0588,18605.0
2022-08-09 14:15:00,66.12,66.14,65.77,65.78,63414.0,62.0494,62.0681,61.7209,61.7303,63414.0
2022-08-09 14:20:00,65.77,65.96,65.76,65.95,19892.0,61.7209,61.8992,61.7115,61.8898,19892.0
2022-08-09 14:25:00,65.94,65.94,65.88,65.89,23118.0,61.8805,61.8805,61.8241,61.8335,23118.0
2022-08-09 14:30:00,65.9,65.94,65.83,65.84,26273.0,61.8429,61.8805,61.7772,61.7866,26273.0
2022-08-09 14:35:00,65.84,65.9,65.82,65.86,28014.0,61.7866,61.8429,61.7678,61.8054,28014.0
2022-08-09 14:40:00,65.87,65.88,65.83,65.84,12640.0,61.8148,61.8241,61.7772,61.7866,12640.0
2022-08-09 14:45:00,65.84,65.92,65.82,65.91,26508.0,61.7866,61.8617,61.7678,61.8523,26508.0
2022-08-09 14:50:00,65.91,66.01,65.88,66.0,26479.0,61.8523,61.9461,61.8241,61.9368,26479.0
2022-08-09 14:55:00,66.0,66.05,65.98,66.03,37774.0,61.9368,61.9837,61.918,61.9649,37774.0
2022-08-09 15:00:00,66.03,66.06,65.97,66.01,24259.0,61.9649,61.9931,61.9086,61.9461,24259.0
2022-08-09 15:05:00,66.02,66.06,66.01,66.06,25900.0,61.9555,61.9931,61.9461,61.9931,25900.0
2022-08-09 15:10:00,66.06,66.06,66.03,66.03,16755.0,61.9931,61.9931,61.9649,61.9649,16755.0
2022-08-09 15:15:00,66.04,66.08,66.04,66.06,17360.0,61.9743,62.0118,61.9743,61.9931,17360.0
2022-08-09 15:20:00,66.05,66.1,66.04,66.1,49622.0,61.9837,62.0306,61.9743,62.0306,49622.0
2022-08-09 15:25:00,66.11,66.11,66.06,66.07,29772.0,62.04,62.04,61.9931,62.0024,29772.0
2022-08-09 15:30:00,66.07,66.1,66.04,66.06,54173.0,62.0024,62.0306,61.9743,61.9931,54173.0
2022-08-09 15:35:00,66.06,66.08,66.0,66.02,48407.0,61.9931,62.0118,61.9368,61.9555,48407.0
2022-08-09 15:40:00,66.02,66.06,65.95,65.95,31448.0,61.9555,61.9931,61.8898,61.8898,31448.0
2022-08-09 15:45:00,65.95,66.01,65.95,66.0,91417.0,61.8898,61.9461,61.8898,61.9368,91417.0
2022-08-09 15:50:00,66.0,66.03,65.96,65.97,134210.0,61.9368,61.9649,61.8992,61.9086,134210.0
2022-08-09 15:55:00,65.97,65.97,65.86,65.88,344000.0,61.9086,61.9086,61.8054,61.8241,344000.0
2022-08-10 09:30:00,67.06,67.08,66.66,66.78,218996.0,62.9315,62.9503,62.5561,62.6687,218996.0
2022-08-10 09:35:00,66.79,66.81,66.63,66.63,95360.0,62.6781,62.6969,62.528,62.528,95360.0
2022-08-10 09:40:00,66.65,66.65,66.42,66.48,142265.0,62.5467,62.5467,62.3309,62.3872,142265.0
2022-08-10 09:45:00,66.48,66.61,66.45,66.48,222015.0,62.3872,62.5092,62.3591,62.3872,222015.0
2022-08-10 09:50:00,66.48,66.58,66.47,66.47,81936.0,62.3872,62.4811,62.3778,62.3778,81936.0
2022-08-10 09:55:00,66.46,66.55,66.37,66.54,63885.0,62.3684,62.4529,62.284,62.4435,63885.0
2022-08-10 10:00:00,66.54,66.56,66.46,66.53,86585.0,62.4435,62.4623,62.3684,62.4341,86585.0
2022-08-10 10:05:00,66.54,66.55,66.47,66.5,81714.0,62.4435,62.4529,62.3778,62.406,81714.0
2022-08-10 10:10:00,66.5,66.57,66.49,66.52,68836.0,62.406,62.4717,62.3966,62.4247,68836.0
2022-08-10 10:15:00,66.52,66.66,66.52,66.65,30771.0,62.4247,62.5561,62.4247,62.5467,30771.0
2022-08-10 10:20:00,66.64,66.8,66.61,66.78,69661.0,62.5374,62.6875,62.5092,62.6687,69661.0
2022-08-10 10:25:00,66.78,66.83,66.76,66.81,67352.0,62.6687,62.7157,62.65,62.6969,67352.0
2022-08-10 10:30:00,66.83,66.87,66.79,66.84,63644.0,62.7157,62.7532,62.6781,62.725,63644.0
2022-08-10 10:35:00,66.84,66.84,66.76,66.81,38292.0,62.725,62.725,62.65,62.6969,38292.0
2022-08-10 10:40:00,66.83,66.86,66.79,66.81,55021.0,62.7157,62.7438,62.6781,62.6969,55021.0
2022-08-10 10:45:00,66.81,66.81,66.74,66.77,54433.0,62.6969,62.6969,62.6312,62.6594,54433.0
2022-08-10 10:50:00,66.77,66.89,66.75,66.88,145383.0,62.6594,62.772,62.6406,62.7626,145383.0
2022-08-10 10:55:00,66.89,66.96,66.88,66.91,51051.0,62.772,62.8377,62.7626,62.7907,51051.0
2022-08-10 11:00:00,66.91,66.93,66.85,66.92,67821.0,62.7907,62.8095,62.7344,62.8001,67821.0
2022-08-10 11:05:00,66.93,67.02,66.92,67.01,61297.0,62.8095,62.894,62.8001,62.8846,61297.0
2022-08-10 11:10:00,67.02,67.02,66.85,66.86,92700.0,62.894,62.894,62.7344,62.7438,92700.0
2022-08-10 11:15:00,66.86,66.87,66.8,66.81,77112.0,62.7438,62.7532,62.6875,62.6969,77112.0
2022-08-10 11:20:00,66.8,66.94,66.79,66.94,49096.0,62.6875,62.8189,62.6781,62.8189,49096.0
2022-08-10 11:25:00,66.94,66.97,66.9,66.95,55591.0,62.8189,62.847,62.7814,62.8283,55591.0
2022-08-10 11:30:00,66.95,67.06,66.71,66.71,185017.0,62.8283,62.9315,62.603,62.603,185017.0
2022-08-10 11:35:00,66.73,66.77,66.58,66.59,65722.0,62.6218,62.6594,62.4811,62.4904,65722.0
2022-08-10 11:40:00,66.58,66.58,66.43,66.44,15154.0,62.4811,62.4811,62.3403,62.3497,15154.0
2022-08-10 11:45:00,66.44,66.47,66.41,66.44,23500.0,62.3497,62.3778,62.3215,62.3497,23500.0
2022-08-10 11:50:00,66.44,66.45,66.37,66.42,25526.0,62.3497,62.3591,62.284,62.3309,25526.0
2022-08-10 11:55:00,66.44,66.45,66.39,66.4,9141.0,62.3497,62.3591,62.3027,62.3121,9141.0
2022-08-10 12:00:00,66.4,66.41,66.33,66.36,22919.0,62.3121,62.3215,62.2464,62.2746,22919.0
2022-08-10 12:05:00,66.36,66.36,66.25,66.26,33690.0,62.2746,62.2746,62.1714,62.1808,33690.0
2022-08-10 12:10:00,66.27,66.29,66.22,66.25,18636.0,62.1901,62.2089,62.1432,62.1714,18636.0
2022-08-10 12:15:00,66.25,66.25,66.15,66.15,21619.0,62.1714,62.1714,62.0775,62.0775,21619.0
2022-08-10 12:20:00,66.15,66.18,66.09,66.13,29853.0,62.0775,62.1057,62.0212,62.0588,29853.0
2022-08-10 12:25:00,66.13,66.13,66.08,66.11,30995.0,62.0588,62.0588,62.0118,62.04,30995.0
2022-08-10 12:30:00,66.11,66.16,66.11,66.15,16917.0,62.04,62.0869,62.04,62.0775,16917.0
2022-08-10 12:35:00,66.15,66.15,66.04,66.08,25600.0,62.0775,62.0775,61.9743,62.0118,25600.0
2022-08-10 12:40:00,66.09,66.11,66.03,66.06,24913.0,62.0212,62.04,61.9649,61.9931,24913.0
2022-08-10 12:45:00,66.05,66.06,66.02,66.02,21732.0,61.9837,61.9931,61.9555,61.9555,21732.0
2022-08-10 12:50:00,66.03,66.06,66.01,66.03,15954.0,61.9649,61.9931,61.9461,61.9649,15954.0
2022-08-10 12:55:00,66.03,66.08,65.99,66.06,24166.0,61.9649,62.0118,61.9274,61.9931,24166.0
2022-08-10 13:00:00,66.06,66.08,66.01,66.03,28717.0,61.9931,62.0118,61.9461,61.9649,28717.0
2022-08-10 13:05:00,66.03,66.05,65.97,66.02,22388.0,61.9649,61.9837,61.9086,61.9555,22388.0
2022-08-10 13:10:00,66.02,66.05,66.0,66.03,21446.0,61.9555,61.9837,61.9368,61.9649,21446.0
2022-08-10 13:15:00,66.03,66.06,65.99,66.02,20702.0,61.9649,61.9931,61.9274,61.9555,20702.0
2022-08-10 13:20:00,66.01,66.09,66.0,66.09,16960.0,61.9461,62.0212,61.9368,62.0212,16960.0
2022-08-10 13:25:00,66.09,66.1,66.03,66.05,29971.0,62.0212,62.0306,61.9649,61.9837,29971.0
2022-08-10 13:30:00,66.06,66.08,65.99,65.99,19949.0,61.9931,62.0118,61.9274,61.9274,19949.0
2022-08-10 13:35:00,65.98,66.01,65.96,65.98,20484.0,61.918,61.9461,61.8992,61.918,20484.0
2022-08-10 13:40:00,65.98,66.01,65.95,66.0,18836.0,61.918,61.9461,61.8898,61.9368,18836.0
2022-08-10 13:45:00,66.01,66.04,65.95,66.03,29863.0,61.9461,61.9743,61.8898,61.9649,29863.0
2022-08-10 13:50:00,66.03,66.04,65.97,65.97,19118.0,61.9649,61.9743,61.9086,61.9086,19118.0
2022-08-10 13:55:00,65.96,65.98,65.94,65.94,30504.0,61.8992,61.918,61.8805,61.8805,30504.0
2022-08-10 14:00:00,65.96,65.98,65.93,65.97,23022.0,61.8992,61.918,61.8711,61.9086,23022.0
2022-08-10 14:05:00,65.96,66.01,65.94,65.97,27567.0,61.8992,61.9461,61.8805,61.9086,27567.0
2022-08-10 14:10:00,65.97,66.0,65.94,65.94,26481.0,61.9086,61.9368,61.8805,61.8805,26481.0
2022-08-10 14:15:00,65.93,65.99,65.93,65.99,41703.0,61.8711,61.9274,61.8711,61.9274,41703.0
2022-08-10 14:20:00,66.0,66.06,65.99,66.02,23045.0,61.9368,61.9931,61.9274,61.9555,23045.0
2022-08-10 14:25:00,66.03,66.1,66.0,66.04,37034.0,61.9649,62.0306,61.9368,61.9743,37034.0
2022-08-10 14:30:00,66.04,66.14,66.04,66.14,38721.0,61.9743,62.0681,61.9743,62.0681,38721.0
2022-08-10 14:35:00,66.13,66.15,66.11,66.12,28027.0,62.0588,62.0775,62.04,62.0494,28027.0
2022-08-10 14:40:00,66.11,66.12,66.03,66.04,25106.0,62.04,62.0494,61.9649,61.9743,25106.0
2022-08-10 14:45:00,66.04,66.05,65.98,66.02,40060.0,61.9743,61.9837,61.918,61.9555,40060.0
2022-08-10 14:50:00,66.02,66.07,66.0,66.03,31011.0,61.9555,62.0024,61.9368,61.9649,31011.0
2022-08-10 14:55:00,66.03,66.05,66.01,66.02,26396.0,61.9649,61.9837,61.9461,61.9555,26396.0
2022-08-10 15:00:00,66.03,66.03,65.98,66.0,49030.0,61.9649,61.9649,61.918,61.9368,49030.0
2022-08-10 15:05:00,66.01,66.07,65.98,66.05,35364.0,61.9461,62.0024,61.918,61.9837,35364.0
2022-08-10 15:10:00,66.04,66.07,66.03,66.05,42622.0,61.9743,62.0024,61.9649,61.9837,42622.0
2022-08-10 15:15:00,66.05,66.09,65.99,66.09,60494.0,61.9837,62.0212,61.9274,62.0212,60494.0
2022-08-10 15:20:00,66.09,66.22,66.07,66.22,62430.0,62.0212,62.1432,62.0024,62.1432,62430.0
2022-08-10 15:25:00,66.22,66.23,66.17,66.19,53630.0,62.1432,62.1526,62.0963,62.1151,53630.0
2022-08-10 15:30:00,66.19,66.26,66.18,66.25,61067.0,62.1151,62.1808,62.1057,62.1714,61067.0
2022-08-10 15:35:00,66.26,66.32,66.25,66.27,44836.0,62.1808,62.2371,62.1714,62.1901,44836.0
2022-08-10 15:40:00,66.28,66.38,66.27,66.37,83582.0,62.1995,62.2934,62.1901,62.284,83582.0
2022-08-10 15:45:00,66.37,66.39,66.34,66.37,55113.0,62.284,62.3027,62.2558,62.284,55113.0
2022-08-10 15:50:00,66.37,66.37,66.25,66.27,216955.0,62.284,62.284,62.1714,62.1901,216955.0
2022-08-10 15:55:00,66.28,66.31,66.21,66.29,285895.0,62.1995,62.2277,62.1338,62.2089,285895.0
2022-08-11 09:30:00,65.05,65.05,64.79,64.86,251475.0,61.4749,61.4749,61.2292,61.2953,251475.0
2022-08-11 09:35:00,64.85,64.86,64.26,64.34,225246.0,61.2859,61.2953,60.7283,60.8039,225246.0
2022-08-11 09:40:00,64.34,64.5,64.33,64.41,101552.0,60.8039,60.9551,60.7944,60.87,101552.0
2022-08-11 09:45:00,64.41,64.52,64.38,64.41,98778.0,60.87,60.974,60.8417,60.87,98778.0
2022-08-11 09:50:00,64.41,64.55,64.27,64.55,79460.0,60.87,61.0024,60.7377,61.0024,79460.0
2022-08-11 09:55:00,64.55,64.67,64.51,64.67,111060.0,61.0024,61.1158,60.9646,61.1158,111060.0
2022-08-11 10:00:00,64.66,64.74,64.54,64.73,81342.0,61.1063,61.1819,60.9929,61.1725,81342.0
2022-08-11 10:05:00,64.72,64.9,64.68,64.89,79184.0,61.163,61.3331,61.1252,61.3237,79184.0
2022-08-11 10:10:00,64.89,64.95,64.74,64.75,58670.0,61.3237,61.3804,61.1819,61.1914,58670.0
2022-08-11 10:15:00,64.75,64.78,64.69,64.71,81600.0,61.1914,61.2197,61.1347,61.1536,81600.0
2022-08-11 10:20:00,64.71,64.8,64.69,64.78,56529.0,61.1536,61.2386,61.1347,61.2197,56529.0
2022-08-11 10:25:00,64.78,64.83,64.71,64.76,62449.0,61.2197,61.267,61.1536,61.2008,62449.0
2022-08-11 10:30:00,64.76,64.94,64.76,64.87,50219.0,61.2008,61.3709,61.2008,61.3048,50219.0
2022-08-11 10:35:00,64.87,64.89,64.74,64.78,66308.0,61.3048,61.3237,61.1819,61.2197,66308.0
2022-08-11 10:40:00,64.78,64.81,64.69,64.73,52072.0,61.2197,61.2481,61.1347,61.1725,52072.0
2022-08-11 10:45:00,64.72,64.76,64.63,64.7,72556.0,61.163,61.2008,61.078,61.1441,72556.0
2022-08-11 10:50:00,64.71,64.72,64.61,64.63,60987.0,61.1536,61.163,61.0591,61.078,60987.0
2022-08-11 10:55:00,64.63,64.63,64.51,64.6,103017.0,61.078,61.078,60.9646,61.0496,103017.0
2022-08-11 11:00:00,64.59,64.67,64.51,64.51,58374.0,61.0402,61.1158,60.9646,60.9646,58374.0
2022-08-11 11:05:00,64.51,64.54,64.36,64.39,84109.0,60.9646,60.9929,60.8228,60.8511,84109.0
2022-08-11 11:10:00,64.37,64.42,64.36,64.38,75440.0,60.8322,60.8795,60.8228,60.8417,75440.0
2022-08-11 11:15:00,64.38,64.44,64.35,64.41,63442.0,60.8417,60.8984,60.8133,60.87,63442.0
2022-08-11 11:20:00,64.41,64.52,64.4,64.52,59907.0,60.87,60.974,60.8606,60.974,59907.0
2022-08-11 11:25:00,64.51,64.61,64.49,64.56,59394.0,60.9646,61.0591,60.9457,61.0118,59394.0
2022-08-11 11:30:00,64.56,64.65,64.49,64.53,83101.0,61.0118,61.0969,60.9457,60.9835,83101.0
2022-08-11 11:35:00,64.52,64.56,64.36,64.56,49970.0,60.974,61.0118,60.8228,61.0118,49970.0
2022-08-11 11:40:00,64.56,64.57,64.48,64.49,54123.0,61.0118,61.0213,60.9362,60.9457,54123.0
2022-08-11 11:45:00,64.47,64.56,64.44,64.52,41200.0,60.9268,61.0118,60.8984,60.974,41200.0
2022-08-11 11:50:00,64.53,64.76,64.48,64.75,45952.0,60.9835,61.2008,60.9362,61.1914,45952.0
2022-08-11 11:55:00,64.77,64.81,64.66,64.66,64947.0,61.2103,61.2481,61.1063,61.1063,64947.0
2022-08-11 12:00:00,64.66,64.72,64.65,64.66,22401.0,61.1063,61.163,61.0969,61.1063,22401.0
2022-08-11 12:05:00,64.66,64.66,64.56,64.58,44858.0,61.1063,61.1063,61.0118,61.0307,44858.0
2022-08-11 12:10:00,64.58,64.6,64.54,64.58,47667.0,61.0307,61.0496,60.9929,61.0307,47667.0
2022-08-11 12:15:00,64.58,64.72,64.55,64.72,47053.0,61.0307,61.163,61.0024,61.163,47053.0
2022-08-11 12:20:00,64.72,64.75,64.61,64.61,39530.0,61.163,61.1914,61.0591,61.0591,39530.0
2022-08-11 12:25:00,64.61,64.62,64.53,64.56,19875.0,61.0591,61.0685,60.9835,61.0118,19875.0
2022-08-11 12:30:00,64.56,64.62,64.54,64.62,26950.0,61.0118,61.0685,60.9929,61.0685,26950.0
2022-08-11 12:35:00,64.62,64.63,64.57,64.57,17695.0,61.0685,61.078,61.0213,61.0213,17695.0
2022-08-11 12:40:00,64.55,64.55,64.46,64.47,29503.0,61.0024,61.0024,60.9173,60.9268,29503.0
2022-08-11 12:45:00,64.46,64.48,64.4,64.45,20154.0,60.9173,60.9362,60.8606,60.9079,20154.0
2022-08-11 12:50:00,64.44,64.47,64.38,64.41,24386.0,60.8984,60.9268,60.8417,60.87,24386.0
2022-08-11 12:55:00,64.42,64.5,64.42,64.47,73211.0,60.8795,60.9551,60.8795,60.9268,73211.0
2022-08-11 13:00:00,64.47,64.49,64.4,64.48,19536.0,60.9268,60.9457,60.8606,60.9362,19536.0
2022-08-11 13:05:00,64.47,64.48,64.43,64.46,24729.0,60.9268,60.9362,60.889,60.9173,24729.0
2022-08-11 13:10:00,64.45,64.52,64.45,64.51,18245.0,60.9079,60.974,60.9079,60.9646,18245.0
2022-08-11 13:15:00,64.51,64.61,64.49,64.61,20063.0,60.9646,61.0591,60.9457,61.0591,20063.0
2022-08-11 13:20:00,64.62,64.68,64.6,64.68,19193.0,61.0685,61.1252,61.0496,61.1252,19193.0
2022-08-11 13:25:00,64.69,64.7,64.61,64.67,25567.0,61.1347,61.1441,61.0591,61.1158,25567.0
2022-08-11 13:30:00,64.67,64.7,64.58,64.64,35321.0,61.1158,61.1441,61.0307,61.0874,35321.0
2022-08-11 13:35:00,64.64,64.66,64.57,64.59,22536.0,61.0874,61.1063,61.0213,61.0402,22536.0
2022-08-11 13:40:00,64.59,64.6,64.5,64.5,38884.0,61.0402,61.0496,60.9551,60.9551,38884.0
2022-08-11 13:45:00,64.5,64.5,64.44,64.48,29724.0,60.9551,60.9551,60.8984,60.9362,29724.0
2022-08-11 13:50:00,64.49,64.51,64.47,64.51,25830.0,60.9457,60.9646,60.9268,60.9646,25830.0
2022-08-11 13:55:00,64.51,64.6,64.5,64.56,19591.0,60.9646,61.0496,60.9551,61.0118,19591.0
2022-08-11 14:00:00,64.56,64.57,64.48,64.48,25866.0,61.0118,61.0213,60.9362,60.9362,25866.0
2022-08-11 14:05:00,64.48,64.53,64.47,64.49,46221.0,60.9362,60.9835,60.9268,60.9457,46221.0
2022-08-11 14:10:00,64.49,64.55,64.49,64.51,37771.0,60.9457,61.0024,60.9457,60.9646,37771.0
2022-08-11 14:15:00,64.51,64.55,64.49,64.51,46083.0,60.9646,61.0024,60.9457,60.9646,46083.0
2022-08-11 14:20:00,64.5,64.54,64.45,64.53,31484.0,60.9551,60.9929,60.9079,60.9835,31484.0
2022-08-11 14:25:00,64.53,64.56,64.49,64.54,98415.0,60.9835,61.0118,60.9457,60.9929,98415.0
2022-08-11 14:30:00,64.53,64.62,64.53,64.62,39322.0,60.9835,61.0685,60.9835,61.0685,39322.0
2022-08-11 14:35:00,64.61,64.62,64.57,64.57,26625.0,61.0591,61.0685,61.0213,61.0213,26625.0
2022-08-11 14:40:00,64.57,64.62,64.54,64.62,37183.0,61.0213,61.0685,60.9929,61.0685,37183.0
2022-08-11 14:45:00,64.61,64.62,64.55,64.58,43888.0,61.0591,61.0685,61.0024,61.0307,43888.0
2022-08-11 14:50:00,64.59,64.59,64.47,64.52,76203.0,61.0402,61.0402,60.9268,60.974,76203.0
2022-08-11 14:55:00,64.53,64.59,64.52,64.56,37253.0,60.9835,61.0402,60.974,61.0118,37253.0
2022-08-11 15:00:00,64.56,64.61,64.52,64.61,55806.0,61.0118,61.0591,60.974,61.0591,55806.0
2022-08-11 15:05:00,64.61,64.71,64.59,64.7,213750.0,61.0591,61.1536,61.0402,61.1441,213750.0
2022-08-11 15:10:00,64.7,64.73,64.62,64.7,104411.0,61.1441,61.1725,61.0685,61.1441,104411.0
2022-08-11 15:15:00,64.7,64.71,64.66,64.69,48554.0,61.1441,61.1536,61.1063,61.1347,48554.0
2022-08-11 15:20:00,64.69,64.71,64.66,64.69,61014.0,61.1347,61.1536,61.1063,61.1347,61014.0
2022-08-11 15:25:00,64.69,64.71,64.67,64.67,70494.0,61.1347,61.1536,61.1158,61.1158,70494.0
2022-08-11 15:30:00,64.67,64.72,64.66,64.71,75036.0,61.1158,61.163,61.1063,61.1536,75036.0
2022-08-11 15:35:00,64.72,64.72,64.6,64.65,90400.0,61.163,61.163,61.0496,61.0969,90400.0
2022-08-11 15:40:00,64.64,64.68,64.56,64.58,72259.0,61.0874,61.1252,61.0118,61.0307,72259.0
2022-08-11 15:45:00,64.58,64.61,64.53,64.61,119887.0,61.0307,61.0591,60.9835,61.0591,119887.0
2022-08-11 15:50:00,64.61,64.7,64.58,64.69,220068.0,61.0591,61.1441,61.0307,61.1347,220068.0
2022-08-11 15:55:00,64.69,64.7,64.6,64.66,470700.0,61.1347,61.1441,61.0496,61.1063,470700.0
2022-08-12 09:30:00,64.71,65.16,64.69,65.16,238326.0,61.1536,61.5788,61.1347,61.5788,238326.0
2022-08-12 09:35:00,65.17,65.28,65.1,65.23,202099.0,61.5883,61.6922,61.5221,61.645,202099.0
2022-08-12 09:40:00,65.25,65.33,65.14,65.16,252092.0,61.6639,61.7395,61.5599,61.5788,252092.0
2022-08-12 09:45:00,65.15,65.21,65.07,65.13,163479.0,61.5694,61.6261,61.4938,61.5505,163479.0
2022-08-12 09:50:00,65.14,65.17,65.02,65.04,132732.0,61.5599,61.5883,61.4465,61.4654,132732.0
2022-08-12 09:55:00,65.04,65.04,64.93,64.98,60778.0,61.4654,61.4654,61.3615,61.4087,60778.0
2022-08-12 10:00:00,64.98,64.98,64.75,64.82,143824.0,61.4087,61.4087,61.1914,61.2575,143824.0
2022-08-12 10:05:00,64.82,64.98,64.82,64.96,87721.0,61.2575,61.4087,61.2575,61.3898,87721.0
2022-08-12 10:10:00,64.95,65.22,64.95,65.22,212678.0,61.3804,61.6355,61.3804,61.6355,212678.0
2022-08-12 10:15:00,65.22,65.36,65.21,65.36,157227.0,61.6355,61.7678,61.6261,61.7678,157227.0
2022-08-12 10:20:00,65.36,65.38,65.29,65.35,140404.0,61.7678,61.7867,61.7017,61.7584,140404.0
2022-08-12 10:25:00,65.36,65.49,65.29,65.47,140622.0,61.7678,61.8907,61.7017,61.8718,140622.0
2022-08-12 10:30:00,65.48,65.55,65.38,65.52,152536.0,61.8812,61.9474,61.7867,61.919,152536.0
2022-08-12 10:35:00,65.52,65.68,65.46,65.48,110376.0,61.919,62.0703,61.8623,61.8812,110376.0
2022-08-12 10:40:00,65.48,65.62,65.48,65.57,124201.0,61.8812,62.0135,61.8812,61.9663,124201.0
2022-08-12 10:45:00,65.58,65.6,65.44,65.44,66664.0,61.9757,61.9946,61.8434,61.8434,66664.0
2022-08-12 10:50:00,65.44,65.44,65.29,65.31,79521.0,61.8434,61.8434,61.7017,61.7206,79521.0
2022-08-12 10:55:00,65.31,65.35,65.27,65.34,81846.0,61.7206,61.7584,61.6828,61.7489,81846.0
2022-08-12 11:00:00,65.35,65.42,65.32,65.41,67350.0,61.7584,61.8245,61.73,61.8151,67350.0
2022-08-12 11:05:00,65.41,65.51,65.41,65.5,54622.0,61.8151,61.9096,61.8151,61.9001,54622.0
2022-08-12 11:10:00,65.49,65.54,65.43,65.45,96600.0,61.8907,61.9379,61.834,61.8529,96600.0
2022-08-12 11:15:00,65.45,65.5,65.42,65.47,78594.0,61.8529,61.9001,61.8245,61.8718,78594.0
2022-08-12 11:20:00,65.47,65.53,65.47,65.49,118693.0,61.8718,61.9285,61.8718,61.8907,118693.0
2022-08-12 11:25:00,65.49,65.63,65.48,65.63,135207.0,61.8907,62.023,61.8812,62.023,135207.0
2022-08-12 11:30:00,65.63,65.88,65.63,65.69,298528.0,62.023,62.2593,62.023,62.0797,298528.0
2022-08-12 11:35:00,65.69,65.97,65.63,65.86,137287.0,62.0797,62.3443,62.023,62.2404,137287.0
2022-08-12 11:40:00,65.86,65.97,65.85,65.88,102245.0,62.2404,62.3443,62.2309,62.2593,102245.0
2022-08-12 11:45:00,65.88,66.2,65.88,66.15,140213.0,62.2593,62.5617,62.2593,62.5144,140213.0
2022-08-12 11:50:00,66.15,66.33,66.15,66.31,111890.0,62.5144,62.6845,62.5144,62.6656,111890.0
2022-08-12 11:55:00,66.31,66.52,66.31,66.34,153645.0,62.6656,62.8641,62.6656,62.694,153645.0
2022-08-12 12:00:00,66.34,66.53,66.34,66.49,63565.0,62.694,62.8735,62.694,62.8357,63565.0
2022-08-12 12:05:00,66.48,66.51,66.41,66.51,87217.0,62.8263,62.8546,62.7601,62.8546,87217.0
2022-08-12 12:10:00,66.52,66.82,66.52,66.77,151203.0,62.8641,63.1476,62.8641,63.1003,151203.0
2022-08-12 12:15:00,66.77,66.92,66.76,66.88,109250.0,63.1003,63.2421,63.0909,63.2043,109250.0
2022-08-12 12:20:00,66.88,67.12,66.87,66.98,180289.0,63.2043,63.4311,63.1948,63.2988,180289.0
2022-08-12 12:25:00,66.98,67.19,66.96,67.14,174487.0,63.2988,63.4973,63.2799,63.45,174487.0
2022-08-12 12:30:00,67.15,67.15,66.93,66.97,68439.0,63.4595,63.4595,63.2516,63.2894,68439.0
2022-08-12 12:35:00,66.95,66.96,66.82,66.85,84230.0,63.2705,63.2799,63.1476,63.1759,84230.0
2022-08-12 12:40:00,66.84,66.85,66.72,66.78,63701.0,63.1665,63.1759,63.0531,63.1098,63701.0
2022-08-12 12:45:00,66.77,66.81,66.75,66.78,49151.0,63.1003,63.1381,63.0814,63.1098,49151.0
2022-08-12 12:50:00,66.79,66.82,66.71,66.72,73248.0,63.1192,63.1476,63.0436,63.0531,73248.0
2022-08-12 12:55:00,66.72,66.78,66.72,66.75,60458.0,63.0531,63.1098,63.0531,63.0814,60458.0
2022-08-12 13:00:00,66.76,66.81,66.75,66.77,52360.0,63.0909,63.1381,63.0814,63.1003,52360.0
2022-08-12 13:05:00,66.77,66.84,66.73,66.76,144404.0,63.1003,63.1665,63.0625,63.0909,144404.0
2022-08-12 13:10:00,66.75,66.75,66.46,66.51,71885.0,63.0814,63.0814,62.8074,62.8546,71885.0
2022-08-12 13:15:00,66.5,66.72,66.48,66.67,113776.0,62.8452,63.0531,62.8263,63.0058,113776.0
2022-08-12 13:20:00,66.68,66.73,66.62,66.71,63102.0,63.0153,63.0625,62.9586,63.0436,63102.0
2022-08-12 13:25:00,66.72,66.85,66.71,66.82,50805.0,63.0531,63.1759,63.0436,63.1476,50805.0
2022-08-12 13:30:00,66.81,66.81,66.73,66.76,44854.0,63.1381,63.1381,63.0625,63.0909,44854.0
2022-08-12 13:35:00,66.75,66.86,66.72,66.86,31480.0,63.0814,63.1854,63.0531,63.1854,31480.0
2022-08-12 13:40:00,66.85,66.87,66.78,66.81,40942.0,63.1759,63.1948,63.1098,63.1381,40942.0
2022-08-12 13:45:00,66.81,66.92,66.79,66.9,68185.0,63.1381,63.2421,63.1192,63.2232,68185.0
2022-08-12 13:50:00,66.9,66.92,66.83,66.9,55345.0,63.2232,63.2421,63.157,63.2232,55345.0
2022-08-12 13:55:00,66.9,66.97,66.86,66.93,35695.0,63.2232,63.2894,63.1854,63.2516,35695.0
2022-08-12 14:00:00,66.94,67.0,66.91,67.0,100109.0,63.261,63.3177,63.2327,63.3177,100109.0
2022-08-12 14:05:00,66.99,67.02,66.91,66.93,69720.0,63.3083,63.3366,63.2327,63.2516,69720.0
2022-08-12 14:10:00,66.93,66.95,66.85,66.89,35693.0,63.2516,63.2705,63.1759,63.2137,35693.0
2022-08-12 14:15:00,66.88,66.9,66.63,66.66,315351.0,63.2043,63.2232,62.968,62.9964,315351.0
2022-08-12 14:20:00,66.66,66.68,66.52,66.53,36738.0,62.9964,63.0153,62.8641,62.8735,36738.0
2022-08-12 14:25:00,66.54,66.62,66.53,66.59,32689.0,62.883,62.9586,62.8735,62.9302,32689.0
2022-08-12 14:30:00,66.59,66.65,66.58,66.65,39948.0,62.9302,62.9869,62.9208,62.9869,39948.0
2022-08-12 14:35:00,66.65,66.65,66.56,66.63,50842.0,62.9869,62.9869,62.9019,62.968,50842.0
2022-08-12 14:40:00,66.62,66.63,66.58,66.62,48470.0,62.9586,62.968,62.9208,62.9586,48470.0
2022-08-12 14:45:00,66.62,66.63,66.6,66.61,32679.0,62.9586,62.968,62.9397,62.9491,32679.0
2022-08-12 14:50:00,66.62,66.62,66.52,66.52,58246.0,62.9586,62.9586,62.8641,62.8641,58246.0
2022-08-12 14:55:00,66.52,66.61,66.51,66.6,37468.0,62.8641,62.9491,62.8546,62.9397,37468.0
2022-08-12 15:00:00,66.59,66.59,66.52,66.58,33782.0,62.9302,62.9302,62.8641,62.9208,33782.0
2022-08-12 15:05:00,66.58,66.79,66.56,66.7,464279.0,62.9208,63.1192,62.9019,63.0342,464279.0
2022-08-12 15:10:00,66.71,66.81,66.69,66.76,260006.0,63.0436,63.1381,63.0247,63.0909,260006.0
2022-08-12 15:15:00,66.75,66.77,66.7,66.74,84279.0,63.0814,63.1003,63.0342,63.072,84279.0
2022-08-12 15:20:00,66.73,66.74,66.56,66.61,154744.0,63.0625,63.072,62.9019,62.9491,154744.0
2022-08-12 15:25:00,66.62,66.74,66.54,66.73,101104.0,62.9586,63.072,62.883,63.0625,101104.0
2022-08-12 15:30:00,66.73,66.79,66.56,66.56,150415.0,63.0625,63.1192,62.9019,62.9019,150415.0
2022-08-12 15:35:00,66.56,66.58,66.48,66.48,66698.0,62.9019,62.9208,62.8263,62.8263,66698.0
2022-08-12 15:40:00,66.48,66.62,66.48,66.62,135482.0,62.8263,62.9586,62.8263,62.9586,135482.0
2022-08-12 15:45:00,66.61,66.71,66.57,66.69,126944.0,62.9491,63.0436,62.9113,63.0247,126944.0
2022-08-12 15:50:00,66.69,66.78,66.68,66.75,379659.0,63.0247,63.1098,63.0153,63.0814,379659.0
2022-08-12 15:55:00,66.75,66.79,66.62,66.64,607927.0,63.0814,63.1192,62.9586,62.9775,607927.0
2022-08-15 09:30:00,67.25,67.4,66.92,66.94,193568.0,63.554,63.6957,63.2421,63.261,193568.0
2022-08-15 09:35:00,66.93,67.15,66.89,67.1,154158.0,63.2516,63.4595,63.2137,63.4122,154158.0
2022-08-15 09:40:00,67.1,67.24,67.1,67.2,104114.0,63.4122,63.5445,63.4122,63.5067,104114.0
2022-08-15 09:45:00,67.17,67.21,67.09,67.09,106934.0,63.4784,63.5162,63.4028,63.4028,106934.0
2022-08-15 09:50:00,67.1,67.23,67.08,67.08,56360.0,63.4122,63.5351,63.3933,63.3933,56360.0
2022-08-15 09:55:00,67.09,67.13,66.98,67.11,64021.0,63.4028,63.4406,63.2988,63.4217,64021.0
2022-08-15 10:00:00,67.1,67.1,66.85,66.92,63223.0,63.4122,63.4122,63.1759,63.2421,63223.0
2022-08-15 10:05:00,66.93,66.96,66.89,66.93,72200.0,63.2516,63.2799,63.2137,63.2516,72200.0
2022-08-15 10:10:00,66.93,66.99,66.88,66.89,51447.0,63.2516,63.3083,63.2043,63.2137,51447.0
2022-08-15 10:15:00,66.88,66.95,66.8,66.81,63749.0,63.2043,63.2705,63.1287,63.1381,63749.0
2022-08-15 10:20:00,66.8,66.88,66.73,66.83,53175.0,63.1287,63.2043,63.0625,63.157,53175.0
2022-08-15 10:25:00,66.81,66.82,66.7,66.73,32613.0,63.1381,63.1476,63.0342,63.0625,32613.0
2022-08-15 10:30:00,66.73,66.83,66.72,66.83,49470.0,63.0625,63.157,63.0531,63.157,49470.0
2022-08-15 10:35:00,66.85,66.87,66.76,66.81,37045.0,63.1759,63.1948,63.0909,63.1381,37045.0
2022-08-15 10:40:00,66.81,66.86,66.68,66.7,28580.0,63.1381,63.1854,63.0153,63.0342,28580.0
2022-08-15 10:45:00,66.7,66.74,66.68,66.7,35864.0,63.0342,63.072,63.0153,63.0342,35864.0
2022-08-15 10:50:00,66.7,66.79,66.66,66.78,33938.0,63.0342,63.1192,62.9964,63.1098,33938.0
2022-08-15 10:55:00,66.78,66.84,66.75,66.81,31766.0,63.1098,63.1665,63.0814,63.1381,31766.0
2022-08-15 11:00:00,66.82,66.86,66.77,66.84,39577.0,63.1476,63.1854,63.1003,63.1665,39577.0
2022-08-15 11:05:00,66.84,66.84,66.66,66.69,44369.0,63.1665,63.1665,62.9964,63.0247,44369.0
2022-08-15 11:10:00,66.68,66.69,66.56,66.6,40984.0,63.0153,63.0247,62.9019,62.9397,40984.0
2022-08-15 11:15:00,66.6,66.62,66.54,66.56,31162.0,62.9397,62.9586,62.883,62.9019,31162.0
2022-08-15 11:20:00,66.56,66.64,66.55,66.59,30413.0,62.9019,62.9775,62.8924,62.9302,30413.0
2022-08-15 11:25:00,66.58,66.58,66.5,66.56,38070.0,62.9208,62.9208,62.8452,62.9019,38070.0
2022-08-15 11:30:00,66.55,66.7,66.55,66.7,88712.0,62.8924,63.0342,62.8924,63.0342,88712.0
2022-08-15 11:35:00,66.7,66.7,66.49,66.53,23208.0,63.0342,63.0342,62.8357,62.8735,23208.0
2022-08-15 11:40:00,66.53,66.65,66.52,66.65,27334.0,62.8735,62.9869,62.8641,62.9869,27334.0
2022-08-15 11:45:00,66.65,66.71,66.65,66.69,39925.0,62.9869,63.0436,62.9869,63.0247,39925.0
2022-08-15 11:50:00,66.69,66.73,66.66,66.68,14566.0,63.0247,63.0625,62.9964,63.0153,14566.0
2022-08-15 11:55:00,66.68,66.69,66.62,66.67,21327.0,63.0153,63.0247,62.9586,63.0058,21327.0
2022-08-15 12:00:00,66.67,66.72,66.65,66.69,21439.0,63.0058,63.0531,62.9869,63.0247,21439.0
2022-08-15 12:05:00,66.68,66.69,66.62,66.63,32283.0,63.0153,63.0247,62.9586,62.968,32283.0
2022-08-15 12:10:00,66.63,66.65,66.58,66.6,25478.0,62.968,62.9869,62.9208,62.9397,25478.0
2022-08-15 12:15:00,66.6,66.66,66.57,66.6,20772.0,62.9397,62.9964,62.9113,62.9397,20772.0
2022-08-15 12:20:00,66.61,66.65,66.58,66.62,21137.0,62.9491,62.9869,62.9208,62.9586,21137.0
2022-08-15 12:25:00,66.62,66.65,66.59,66.64,17672.0,62.9586,62.9869,62.9302,62.9775,17672.0
2022-08-15 12:30:00,66.65,66.71,66.64,66.65,20771.0,62.9869,63.0436,62.9775,62.9869,20771.0
2022-08-15 12:35:00,66.66,66.69,66.66,66.69,12985.0,62.9964,63.0247,62.9964,63.0247,12985.0
2022-08-15 12:40:00,66.7,66.73,66.67,66.7,22073.0,63.0342,63.0625,63.0058,63.0342,22073.0
2022-08-15 12:45:00,66.71,66.79,66.67,66.78,30697.0,63.0436,63.1192,63.0058,63.1098,30697.0
2022-08-15 12:50:00,66.79,66.87,66.79,66.84,36047.0,63.1192,63.1948,63.1192,63.1665,36047.0
2022-08-15 12:55:00,66.85,66.92,66.85,66.88,24754.0,63.1759,63.2421,63.1759,63.2043,24754.0
2022-08-15 13:00:00,66.88,66.9,66.79,66.79,19909.0,63.2043,63.2232,63.1192,63.1192,19909.0
2022-08-15 13:05:00,66.79,66.83,66.77,66.79,25347.0,63.1192,63.157,63.1003,63.1192,25347.0
2022-08-15 13:10:00,66.8,66.9,66.75,66.75,34663.0,63.1287,63.2232,63.0814,63.0814,34663.0
2022-08-15 13:15:00,66.75,66.81,66.75,66.77,21395.0,63.0814,63.1381,63.0814,63.1003,21395.0
2022-08-15 13:20:00,66.77,66.79,66.75,66.75,26203.0,63.1003,63.1192,63.0814,63.0814,26203.0
2022-08-15 13:25:00,66.75,66.79,66.7,66.73,39956.0,63.0814,63.1192,63.0342,63.0625,39956.0
2022-08-15 13:30:00,66.73,66.73,66.67,66.71,19097.0,63.0625,63.0625,63.0058,63.0436,19097.0
2022-08-15 13:35:00,66.72,66.75,66.68,66.73,29402.0,63.0531,63.0814,63.0153,63.0625,29402.0
2022-08-15 13:40:00,66.73,66.74,66.66,66.68,23062.0,63.0625,63.072,62.9964,63.0153,23062.0
2022-08-15 13:45:00,66.68,66.71,66.66,66.67,16064.0,63.0153,63.0436,62.9964,63.0058,16064.0
2022-08-15 13:50:00,66.67,66.72,66.65,66.69,22866.0,63.0058,63.0531,62.9869,63.0247,22866.0
2022-08-15 13:55:00,66.7,66.75,66.69,66.75,18389.0,63.0342,63.0814,63.0247,63.0814,18389.0
2022-08-15 14:00:00,66.76,66.8,66.7,66.74,22112.0,63.0909,63.1287,63.0342,63.072,22112.0
2022-08-15 14:05:00,66.73,66.77,66.71,66.73,32741.0,63.0625,63.1003,63.0436,63.0625,32741.0
2022-08-15 14:10:00,66.72,66.77,66.72,66.76,21547.0,63.0531,63.1003,63.0531,63.0909,21547.0
2022-08-15 14:15:00,66.76,66.81,66.73,66.8,18207.0,63.0909,63.1381,63.0625,63.1287,18207.0
2022-08-15 14:20:00,66.8,66.82,66.76,66.79,20995.0,63.1287,63.1476,63.0909,63.1192,20995.0
2022-08-15 14:25:00,66.79,66.81,66.76,66.79,27532.0,63.1192,63.1381,63.0909,63.1192,27532.0
2022-08-15 14:30:00,66.8,66.81,66.76,66.78,24348.0,63.1287,63.1381,63.0909,63.1098,24348.0
2022-08-15 14:35:00,66.78,66.78,66.72,66.73,24638.0,63.1098,63.1098,63.0531,63.0625,24638.0
2022-08-15 14:40:00,66.73,66.79,66.73,66.77,28449.0,63.0625,63.1192,63.0625,63.1003,28449.0
2022-08-15 14:45:00,66.77,66.79,66.73,66.77,58192.0,63.1003,63.1192,63.0625,63.1003,58192.0
2022-08-15 14:50:00,66.77,66.78,66.72,66.73,25495.0,63.1003,63.1098,63.0531,63.0625,25495.0
2022-08-15 14:55:00,66.72,66.79,66.72,66.78,25702.0,63.0531,63.1192,63.0531,63.1098,25702.0
2022-08-15 15:00:00,66.78,66.78,66.71,66.73,24747.0,63.1098,63.1098,63.0436,63.0625,24747.0
2022-08-15 15:05:00,66.72,66.74,66.67,66.69,30209.0,63.0531,63.072,63.0058,63.0247,30209.0
2022-08-15 15:10:00,66.69,66.75,66.68,66.74,40406.0,63.0247,63.0814,63.0153,63.072,40406.0
2022-08-15 15:15:00,66.75,66.77,66.71,66.73,44409.0,63.0814,63.1003,63.0436,63.0625,44409.0
2022-08-15 15:20:00,66.73,66.78,66.72,66.78,38956.0,63.0625,63.1098,63.0531,63.1098,38956.0
2022-08-15 15:25:00,66.78,66.85,66.77,66.85,44429.0,63.1098,63.1759,63.1003,63.1759,44429.0
2022-08-15 15:30:00,66.86,66.91,66.83,66.89,53956.0,63.1854,63.2327,63.157,63.2137,53956.0
2022-08-15 15:35:00,66.89,66.91,66.83,66.91,55652.0,63.2137,63.2327,63.157,63.2327,55652.0
2022-08-15 15:40:00,66.9,66.92,66.86,66.92,64045.0,63.2232,63.2421,63.1854,63.2421,64045.0
2022-08-15 15:45:00,66.92,66.93,66.84,66.89,66435.0,63.2421,63.2516,63.1665,63.2137,66435.0
2022-08-15 15:50:00,66.89,66.9,66.76,66.8,147185.0,63.2137,63.2232,63.0909,63.1287,147185.0
2022-08-15 15:55:00,66.8,66.83,66.77,66.82,250884.0,63.1287,63.157,63.1003,63.1476,250884.0
2022-08-16 09:30:00,66.52,66.61,66.43,66.53,120185.0,62.8641,62.9491,62.779,62.8735,120185.0
2022-08-16 09:35:00,66.53,66.54,66.37,66.4,38120.0,62.8735,62.883,62.7223,62.7507,38120.0
2022-08-16 09:40:00,66.41,66.6,66.39,66.56,37469.0,62.7601,62.9397,62.7412,62.9019,37469.0
2022-08-16 09:45:00,66.56,66.57,66.46,66.48,48616.0,62.9019,62.9113,62.8074,62.8263,48616.0
2022-08-16 09:50:00,66.48,66.52,66.41,66.47,36212.0,62.8263,62.8641,62.7601,62.8168,36212.0
2022-08-16 09:55:00,66.46,66.51,66.43,66.48,42851.0,62.8074,62.8546,62.779,62.8263,42851.0
2022-08-16 10:00:00,66.47,66.47,66.22,66.23,56341.0,62.8168,62.8168,62.5806,62.59,56341.0
2022-08-16 10:05:00,66.24,66.38,66.19,66.37,33311.0,62.5995,62.7318,62.5522,62.7223,33311.0
2022-08-16 10:10:00,66.36,66.45,66.31,66.33,47264.0,62.7129,62.7979,62.6656,62.6845,47264.0
2022-08-16 10:15:00,66.33,66.41,66.33,66.4,27773.0,62.6845,62.7601,62.6845,62.7507,27773.0
2022-08-16 10:20:00,66.38,66.45,66.36,66.41,39604.0,62.7318,62.7979,62.7129,62.7601,39604.0
2022-08-16 10:25:00,66.42,66.5,66.36,66.5,51714.0,62.7696,62.8452,62.7129,62.8452,51714.0
2022-08-16 10:30:00,66.49,66.55,66.48,66.51,39965.0,62.8357,62.8924,62.8263,62.8546,39965.0
2022-08-16 10:35:00,66.51,66.59,66.5,66.55,44412.0,62.8546,62.9302,62.8452,62.8924,44412.0
2022-08-16 10:40:00,66.56,66.72,66.55,66.68,79861.0,62.9019,63.0531,62.8924,63.0153,79861.0
2022-08-16 10:45:00,66.69,66.74,66.66,66.72,38768.0,63.0247,63.072,62.9964,63.0531,38768.0
2022-08-16 10:50:00,66.72,66.72,66.58,66.65,44502.0,63.0531,63.0531,62.9208,62.9869,44502.0
2022-08-16 10:55:00,66.65,66.74,66.64,66.72,40512.0,62.9869,63.072,62.9775,63.0531,40512.0
2022-08-16 11:00:00,66.71,66.76,66.65,66.72,30429.0,63.0436,63.0909,62.9869,63.0531,30429.0
2022-08-16 11:05:00,66.72,66.81,66.72,66.76,32773.0,63.0531,63.1381,63.0531,63.0909,32773.0
2022-08-16 11:10:00,66.77,66.78,66.72,66.76,30789.0,63.1003,63.1098,63.0531,63.0909,30789.0
2022-08-16 11:15:00,66.77,66.78,66.67,66.7,40212.0,63.1003,63.1098,63.0058,63.0342,40212.0
2022-08-16 11:20:00,66.71,66.78,66.67,66.76,38220.0,63.0436,63.1098,63.0058,63.0909,38220.0
2022-08-16 11:25:00,66.76,66.82,66.74,66.78,26222.0,63.0909,63.1476,63.072,63.1098,26222.0
2022-08-16 11:30:00,66.78,66.92,66.78,66.83,240917.0,63.1098,63.2421,63.1098,63.157,240917.0
2022-08-16 11:35:00,66.84,66.86,66.78,66.83,81029.0,63.1665,63.1854,63.1098,63.157,81029.0
2022-08-16 11:40:00,66.83,66.86,66.59,66.66,52104.0,63.157,63.1854,62.9302,62.9964,52104.0
2022-08-16 11:45:00,66.66,66.7,66.61,66.61,21533.0,62.9964,63.0342,62.9491,62.9491,21533.0
2022-08-16 11:50:00,66.61,66.63,66.55,66.58,18775.0,62.9491,62.968,62.8924,62.9208,18775.0
2022-08-16 11:55:00,66.58,66.75,66.58,66.65,47041.0,62.9208,63.0814,62.9208,62.9869,47041.0
2022-08-16 12:00:00,66.64,66.66,66.54,66.55,20674.0,62.9775,62.9964,62.883,62.8924,20674.0
2022-08-16 12:05:00,66.53,66.67,66.51,66.67,43448.0,62.8735,63.0058,62.8546,63.0058,43448.0
2022-08-16 12:10:00,66.67,66.71,66.62,66.64,20728.0,63.0058,63.0436,62.9586,62.9775,20728.0
2022-08-16 12:15:00,66.64,66.7,66.62,66.68,18753.0,62.9775,63.0342,62.9586,63.0153,18753.0
2022-08-16 12:20:00,66.67,66.72,66.66,66.72,10889.0,63.0058,63.0531,62.9964,63.0531,10889.0
2022-08-16 12:25:00,66.72,66.73,66.66,66.66,20299.0,63.0531,63.0625,62.9964,62.9964,20299.0
2022-08-16 12:30:00,66.67,66.77,66.67,66.73,17706.0,63.0058,63.1003,63.0058,63.0625,17706.0
2022-08-16 12:35:00,66.73,66.77,66.73,66.74,14902.0,63.0625,63.1003,63.0625,63.072,14902.0
2022-08-16 12:40:00,66.75,66.82,66.75,66.8,95709.0,63.0814,63.1476,63.0814,63.1287,95709.0
2022-08-16 12:45:00,66.8,66.82,66.8,66.8,21455.0,63.1287,63.1476,63.1287,63.1287,21455.0
2022-08-16 12:50:00,66.8,66.83,66.78,66.81,30806.0,63.1287,63.157,63.1098,63.1381,30806.0
2022-08-16 12:55:00,66.83,66.84,66.75,66.8,15780.0,63.157,63.1665,63.0814,63.1287,15780.0
2022-08-16 13:00:00,66.81,66.84,66.78,66.84,24814.0,63.1381,63.1665,63.1098,63.1665,24814.0
2022-08-16 13:05:00,66.83,66.87,66.81,66.87,18166.0,63.157,63.1948,63.1381,63.1948,18166.0
2022-08-16 13:10:00,66.85,66.85,66.78,66.8,33009.0,63.1759,63.1759,63.1098,63.1287,33009.0
2022-08-16 13:15:00,66.79,66.84,66.71,66.77,43011.0,63.1192,63.1665,63.0436,63.1003,43011.0
2022-08-16 13:20:00,66.76,66.82,66.74,66.76,37308.0,63.0909,63.1476,63.072,63.0909,37308.0
2022-08-16 13:25:00,66.77,66.83,66.74,66.75,34506.0,63.1003,63.157,63.072,63.0814,34506.0
2022-08-16 13:30:00,66.75,66.76,66.7,66.73,29853.0,63.0814,63.0909,63.0342,63.0625,29853.0
2022-08-16 13:35:00,66.73,66.85,66.72,66.85,16147.0,63.0625,63.1759,63.0531,63.1759,16147.0
2022-08-16 13:40:00,66.85,66.96,66.85,66.95,48078.0,63.1759,63.2799,63.1759,63.2705,48078.0
2022-08-16 13:45:00,66.95,66.98,66.9,66.96,53692.0,63.2705,63.2988,63.2232,63.2799,53692.0
2022-08-16 13:50:00,66.96,67.04,66.93,66.94,62749.0,63.2799,63.3555,63.2516,63.261,62749.0
2022-08-16 13:55:00,66.94,66.97,66.93,66.95,28902.0,63.261,63.2894,63.2516,63.2705,28902.0
2022-08-16 14:00:00,66.95,67.02,66.93,66.98,37950.0,63.2705,63.3366,63.2516,63.2988,37950.0
2022-08-16 14:05:00,66.99,67.04,66.98,67.04,26622.0,63.3083,63.3555,63.2988,63.3555,26622.0
2022-08-16 14:10:00,67.03,67.09,67.03,67.07,29793.0,63.3461,63.4028,63.3461,63.3839,29793.0
2022-08-16 14:15:00,67.06,67.11,67.06,67.08,42613.0,63.3744,63.4217,63.3744,63.3933,42613.0
2022-08-16 14:20:00,67.09,67.11,67.02,67.1,48615.0,63.4028,63.4217,63.3366,63.4122,48615.0
2022-08-16 14:25:00,67.11,67.14,67.03,67.05,36189.0,63.4217,63.45,63.3461,63.365,36189.0
2022-08-16 14:30:00,67.05,67.06,66.98,66.98,35173.0,63.365,63.3744,63.2988,63.2988,35173.0
2022-08-16 14:35:00,66.98,67.0,66.87,66.87,44196.0,63.2988,63.3177,63.1948,63.1948,44196.0
2022-08-16 14:40:00,66.88,66.89,66.83,66.86,19498.0,63.2043,63.2137,63.157,63.1854,19498.0
2022-08-16 14:45:00,66.85,66.85,66.74,66.78,37594.0,63.1759,63.1759,63.072,63.1098,37594.0
2022-08-16 14:50:00,66.78,66.8,66.75,66.76,18127.0,63.1098,63.1287,63.0814,63.0909,18127.0
2022-08-16 14:55:00,66.76,66.83,66.74,66.81,22467.0,63.0909,63.157,63.072,63.1381,22467.0
2022-08-16 15:00:00,66.81,66.81,66.72,66.74,26740.0,63.1381,63.1381,63.0531,63.072,26740.0
2022-08-16 15:05:00,66.74,66.78,66.69,66.69,30708.0,63.072,63.1098,63.0247,63.0247,30708.0
2022-08-16 15:10:00,66.69,66.71,66.63,66.7,31269.0,63.0247,63.0436,62.968,63.0342,31269.0
2022-08-16 15:15:00,66.7,66.71,66.61,66.64,35544.0,63.0342,63.0436,62.9491,62.9775,35544.0
2022-08-16 15:20:00,66.64,66.67,66.62,66.65,31075.0,62.9775,63.0058,62.9586,62.9869,31075.0
2022-08-16 15:25:00,66.65,66.7,66.64,66.69,40039.0,62.9869,63.0342,62.9775,63.0247,40039.0
2022-08-16 15:30:00,66.69,66.79,66.68,66.79,42879.0,63.0247,63.1192,63.0153,63.1192,42879.0
2022-08-16 15:35:00,66.79,66.81,66.74,66.74,46453.0,63.1192,63.1381,63.072,63.072,46453.0
2022-08-16 15:40:00,66.75,66.78,66.69,66.73,50251.0,63.0814,63.1098,63.0247,63.0625,50251.0
2022-08-16 15:45:00,66.73,66.82,66.73,66.81,60422.0,63.0625,63.1476,63.0625,63.1381,60422.0
2022-08-16 15:50:00,66.82,66.88,66.75,66.83,144323.0,63.1476,63.2043,63.0814,63.157,144323.0
2022-08-16 15:55:00,66.83,66.85,66.72,66.74,211531.0,63.157,63.1759,63.0531,63.072,211531.0
2022-08-17 09:30:00,67.04,67.28,67.04,67.11,142417.0,63.3555,63.5823,63.3555,63.4217,142417.0
2022-08-17 09:35:00,67.11,67.34,67.1,67.28,105649.0,63.4217,63.639,63.4122,63.5823,105649.0
2022-08-17 09:40:00,67.27,67.27,67.11,67.14,91374.0,63.5729,63.5729,63.4217,63.45,91374.0
2022-08-17 09:45:00,67.15,67.15,66.91,66.98,93193.0,63.4595,63.4595,63.2327,63.2988,93193.0
2022-08-17 09:50:00,66.98,67.05,66.95,67.02,73370.0,63.2988,63.365,63.2705,63.3366,73370.0
2022-08-17 09:55:00,67.03,67.18,67.01,67.18,74374.0,63.3461,63.4878,63.3272,63.4878,74374.0
2022-08-17 10:00:00,67.18,67.25,67.14,67.22,58558.0,63.4878,63.554,63.45,63.5256,58558.0
2022-08-17 10:05:00,67.22,67.33,67.21,67.29,61056.0,63.5256,63.6296,63.5162,63.5918,61056.0
2022-08-17 10:10:00,67.3,67.36,67.15,67.19,62002.0,63.6012,63.6579,63.4595,63.4973,62002.0
2022-08-17 10:15:00,67.19,67.31,67.17,67.3,53093.0,63.4973,63.6107,63.4784,63.6012,53093.0
2022-08-17 10:20:00,67.3,67.3,67.1,67.11,48814.0,63.6012,63.6012,63.4122,63.4217,48814.0
2022-08-17 10:25:00,67.1,67.19,67.1,67.16,34931.0,63.4122,63.4973,63.4122,63.4689,34931.0
2022-08-17 10:30:00,67.16,67.17,67.04,67.08,35080.0,63.4689,63.4784,63.3555,63.3933,35080.0
2022-08-17 10:35:00,67.08,67.08,66.97,67.03,39162.0,63.3933,63.3933,63.2894,63.3461,39162.0
2022-08-17 10:40:00,67.03,67.07,67.0,67.06,30510.0,63.3461,63.3839,63.3177,63.3744,30510.0
2022-08-17 10:45:00,67.06,67.07,66.91,66.94,23637.0,63.3744,63.3839,63.2327,63.261,23637.0
2022-08-17 10:50:00,66.94,66.94,66.82,66.85,27369.0,63.261,63.261,63.1476,63.1759,27369.0
2022-08-17 10:55:00,66.83,66.84,66.76,66.81,31515.0,63.157,63.1665,63.0909,63.1381,31515.0
2022-08-17 11:00:00,66.81,66.83,66.73,66.74,62607.0,63.1381,63.157,63.0625,63.072,62607.0
2022-08-17 11:05:00,66.73,66.75,66.61,66.62,83261.0,63.0625,63.0814,62.9491,62.9586,83261.0
2022-08-17 11:10:00,66.62,66.67,66.58,66.63,70998.0,62.9586,63.0058,62.9208,62.968,70998.0
2022-08-17 11:15:00,66.64,66.72,66.58,66.68,90669.0,62.9775,63.0531,62.9208,63.0153,90669.0
2022-08-17 11:20:00,66.67,66.73,66.65,66.72,68080.0,63.0058,63.0625,62.9869,63.0531,68080.0
2022-08-17 11:25:00,66.72,66.77,66.7,66.76,46846.0,63.0531,63.1003,63.0342,63.0909,46846.0
2022-08-17 11:30:00,66.76,66.76,66.49,66.58,138759.0,63.0909,63.0909,62.8357,62.9208,138759.0
2022-08-17 11:35:00,66.58,66.62,66.33,66.43,35913.0,62.9208,62.9586,62.6845,62.779,35913.0
2022-08-17 11:40:00,66.42,66.47,66.41,66.45,41136.0,62.7696,62.8168,62.7601,62.7979,41136.0
2022-08-17 11:45:00,66.45,66.46,66.33,66.39,15654.0,62.7979,62.8074,62.6845,62.7412,15654.0
2022-08-17 11:50:00,66.4,66.43,66.38,66.42,26675.0,62.7507,62.779,62.7318,62.7696,26675.0
2022-08-17 11:55:00,66.42,66.53,66.42,66.45,36488.0,62.7696,62.8735,62.7696,62.7979,36488.0
2022-08-17 12:00:00,66.44,66.47,66.41,66.42,25829.0,62.7885,62.8168,62.7601,62.7696,25829.0
2022-08-17 12:05:00,66.43,66.62,66.42,66.56,22087.0,62.779,62.9586,62.7696,62.9019,22087.0
2022-08-17 12:10:00,66.56,66.58,66.5,66.58,15678.0,62.9019,62.9208,62.8452,62.9208,15678.0
2022-08-17 12:15:00,66.58,66.62,66.55,66.57,21236.0,62.9208,62.9586,62.8924,62.9113,21236.0
2022-08-17 12:20:00,66.56,66.62,66.55,66.62,17632.0,62.9019,62.9586,62.8924,62.9586,17632.0
2022-08-17 12:25:00,66.62,66.62,66.55,66.58,11259.0,62.9586,62.9586,62.8924,62.9208,11259.0
2022-08-17 12:30:00,66.59,66.59,66.52,66.53,15651.0,62.9302,62.9302,62.8641,62.8735,15651.0
2022-08-17 12:35:00,66.52,66.66,66.51,66.63,24562.0,62.8641,62.9964,62.8546,62.968,24562.0
2022-08-17 12:40:00,66.64,66.71,66.62,66.68,25317.0,62.9775,63.0436,62.9586,63.0153,25317.0
2022-08-17 12:45:00,66.67,66.72,66.66,66.67,23742.0,63.0058,63.0531,62.9964,63.0058,23742.0
2022-08-17 12:50:00,66.67,66.69,66.64,66.66,11330.0,63.0058,63.0247,62.9775,62.9964,11330.0
2022-08-17 12:55:00,66.66,66.7,66.65,66.68,9006.0,62.9964,63.0342,62.9869,63.0153,9006.0
2022-08-17 13:00:00,66.67,66.7,66.6,66.68,17802.0,63.0058,63.0342,62.9397,63.0153,17802.0
2022-08-17 13:05:00,66.68,66.71,66.64,66.68,10712.0,63.0153,63.0436,62.9775,63.0153,10712.0
2022-08-17 13:10:00,66.69,66.71,66.66,66.67,10091.0,63.0247,63.0436,62.9964,63.0058,10091.0
2022-08-17 13:15:00,66.67,66.69,66.63,66.64,10508.0,63.0058,63.0247,62.968,62.9775,10508.0
2022-08-17 13:20:00,66.65,66.7,66.65,66.67,18930.0,62.9869,63.0342,62.9869,63.0058,18930.0
2022-08-17 13:25:00,66.66,66.7,66.63,66.66,9525.0,62.9964,63.0342,62.968,62.9964,9525.0
2022-08-17 13:30:00,66.66,66.7,66.63,66.67,12057.0,62.9964,63.0342,62.968,63.0058,12057.0
2022-08-17 13:35:00,66.65,66.67,66.6,66.65,22186.0,62.9869,63.0058,62.9397,62.9869,22186.0
2022-08-17 13:40:00,66.65,66.71,66.63,66.7,44626.0,62.9869,63.0436,62.968,63.0342,44626.0
2022-08-17 13:45:00,66.69,66.69,66.65,66.67,10804.0,63.0247,63.0247,62.9869,63.0058,10804.0
2022-08-17 13:50:00,66.67,66.72,66.65,66.7,18884.0,63.0058,63.0531,62.9869,63.0342,18884.0
2022-08-17 13:55:00,66.7,66.74,66.66,66.67,15254.0,63.0342,63.072,62.9964,63.0058,15254.0
2022-08-17 14:00:00,66.68,66.82,66.64,66.69,60244.0,63.0153,63.1476,62.9775,63.0247,60244.0
2022-08-17 14:05:00,66.69,66.8,66.62,66.78,42344.0,63.0247,63.1287,62.9586,63.1098,42344.0
2022-08-17 14:10:00,66.78,66.84,66.73,66.84,31171.0,63.1098,63.1665,63.0625,63.1665,31171.0
2022-08-17 14:15:00,66.84,66.86,66.72,66.74,36750.0,63.1665,63.1854,63.0531,63.072,36750.0
2022-08-17 14:20:00,66.74,66.79,66.69,66.73,24176.0,63.072,63.1192,63.0247,63.0625,24176.0
2022-08-17 14:25:00,66.73,66.79,66.71,66.77,13871.0,63.0625,63.1192,63.0436,63.1003,13871.0
2022-08-17 14:30:00,66.78,66.81,66.74,66.77,24211.0,63.1098,63.1381,63.072,63.1003,24211.0
2022-08-17 14:35:00,66.78,66.82,66.76,66.81,25709.0,63.1098,63.1476,63.0909,63.1381,25709.0
2022-08-17 14:40:00,66.82,66.83,66.7,66.7,53584.0,63.1476,63.157,63.0342,63.0342,53584.0
2022-08-17 14:45:00,66.7,66.78,66.7,66.77,31903.0,63.0342,63.1098,63.0342,63.1003,31903.0
2022-08-17 14:50:00,66.77,66.79,66.72,66.75,20617.0,63.1003,63.1192,63.0531,63.0814,20617.0
2022-08-17 14:55:00,66.75,66.76,66.67,66.67,34555.0,63.0814,63.0909,63.0058,63.0058,34555.0
2022-08-17 15:00:00,66.67,66.69,66.64,66.65,22687.0,63.0058,63.0247,62.9775,62.9869,22687.0
2022-08-17 15:05:00,66.67,66.7,66.6,66.6,36892.0,63.0058,63.0342,62.9397,62.9397,36892.0
2022-08-17 15:10:00,66.6,66.62,66.46,66.53,45332.0,62.9397,62.9586,62.8074,62.8735,45332.0
2022-08-17 15:15:00,66.53,66.58,66.51,66.55,15576.0,62.8735,62.9208,62.8546,62.8924,15576.0
2022-08-17 15:20:00,66.53,66.56,66.49,66.53,35007.0,62.8735,62.9019,62.8357,62.8735,35007.0
2022-08-17 15:25:00,66.52,66.56,66.49,66.54,44714.0,62.8641,62.9019,62.8357,62.883,44714.0
2022-08-17 15:30:00,66.54,66.56,66.45,66.49,71931.0,62.883,62.9019,62.7979,62.8357,71931.0
2022-08-17 15:35:00,66.48,66.53,66.48,66.49,37770.0,62.8263,62.8735,62.8263,62.8357,37770.0
2022-08-17 15:40:00,66.5,66.58,66.49,66.56,43389.0,62.8452,62.9208,62.8357,62.9019,43389.0
2022-08-17 15:45:00,66.55,66.56,66.47,66.48,78204.0,62.8924,62.9019,62.8168,62.8263,78204.0
2022-08-17 15:50:00,66.48,66.54,66.39,66.47,213726.0,62.8263,62.883,62.7412,62.8168,213726.0
2022-08-17 15:55:00,66.46,66.49,66.41,66.42,201647.0,62.8074,62.8357,62.7601,62.7696,201647.0
2022-08-18 09:30:00,66.76,66.86,66.71,66.73,145911.0,63.0909,63.1854,63.0436,63.0625,145911.0
2022-08-18 09:35:00,66.73,66.74,66.58,66.58,51185.0,63.0625,63.072,62.9208,62.9208,51185.0
2022-08-18 09:40:00,66.58,66.62,66.4,66.43,36353.0,62.9208,62.9586,62.7507,62.779,36353.0
2022-08-18 09:45:00,66.42,66.42,66.22,66.23,76430.0,62.7696,62.7696,62.5806,62.59,76430.0
2022-08-18 09:50:00,66.23,66.28,66.14,66.21,77951.0,62.59,62.6373,62.505,62.5711,77951.0
2022-08-18 09:55:00,66.21,66.25,66.15,66.25,51086.0,62.5711,62.6089,62.5144,62.6089,51086.0
2022-08-18 10:00:00,66.24,66.29,66.19,66.27,68674.0,62.5995,62.6467,62.5522,62.6278,68674.0
2022-08-18 10:05:00,66.28,66.31,66.25,66.26,53736.0,62.6373,62.6656,62.6089,62.6184,53736.0
2022-08-18 10:10:00,66.27,66.41,66.27,66.4,28430.0,62.6278,62.7601,62.6278,62.7507,28430.0
2022-08-18 10:15:00,66.39,66.44,66.37,66.4,38460.0,62.7412,62.7885,62.7223,62.7507,38460.0
2022-08-18 10:20:00,66.38,66.39,66.3,66.36,16032.0,62.7318,62.7412,62.6562,62.7129,16032.0
2022-08-18 10:25:00,66.35,66.38,66.33,66.35,36996.0,62.7034,62.7318,62.6845,62.7034,36996.0
2022-08-18 10:30:00,66.36,66.37,66.29,66.31,46742.0,62.7129,62.7223,62.6467,62.6656,46742.0
2022-08-18 10:35:00,66.3,66.35,66.25,66.25,75969.0,62.6562,62.7034,62.6089,62.6089,75969.0
2022-08-18 10:40:00,66.25,66.31,66.14,66.14,87744.0,62.6089,62.6656,62.505,62.505,87744.0
2022-08-18 10:45:00,66.13,66.23,66.13,66.2,44171.0,62.4955,62.59,62.4955,62.5617,44171.0
2022-08-18 10:50:00,66.19,66.22,66.14,66.15,29169.0,62.5522,62.5806,62.505,62.5144,29169.0
2022-08-18 10:55:00,66.15,66.23,66.15,66.22,39740.0,62.5144,62.59,62.5144,62.5806,39740.0
2022-08-18 11:00:00,66.22,66.28,66.19,66.26,26368.0,62.5806,62.6373,62.5522,62.6184,26368.0
2022-08-18 11:05:00,66.25,66.33,66.25,66.28,41021.0,62.6089,62.6845,62.6089,62.6373,41021.0
2022-08-18 11:10:00,66.29,66.34,66.28,66.32,39964.0,62.6467,62.694,62.6373,62.6751,39964.0
2022-08-18 11:15:00,66.32,66.39,66.32,66.38,33357.0,62.6751,62.7412,62.6751,62.7318,33357.0
2022-08-18 11:20:00,66.38,66.46,66.38,66.45,32387.0,62.7318,62.8074,62.7318,62.7979,32387.0
2022-08-18 11:25:00,66.45,66.56,66.45,66.51,35523.0,62.7979,62.9019,62.7979,62.8546,35523.0
2022-08-18 11:30:00,66.51,66.54,66.42,66.42,124941.0,62.8546,62.883,62.7696,62.7696,124941.0
2022-08-18 11:35:00,66.42,66.43,66.27,66.28,28360.0,62.7696,62.779,62.6278,62.6373,28360.0
2022-08-18 11:40:00,66.27,66.27,66.14,66.2,30523.0,62.6278,62.6278,62.505,62.5617,30523.0
2022-08-18 11:45:00,66.2,66.33,66.2,66.32,21271.0,62.5617,62.6845,62.5617,62.6751,21271.0
2022-08-18 11:50:00,66.34,66.36,66.3,66.33,14730.0,62.694,62.7129,62.6562,62.6845,14730.0
2022-08-18 11:55:00,66.33,66.34,66.3,66.31,9314.0,62.6845,62.694,62.6562,62.6656,9314.0
2022-08-18 12:00:00,66.31,66.33,66.23,66.32,19449.0,62.6656,62.6845,62.59,62.6751,19449.0
2022-08-18 12:05:00,66.3,66.3,66.2,66.28,24532.0,62.6562,62.6562,62.5617,62.6373,24532.0
2022-08-18 12:10:00,66.27,66.34,66.27,66.31,18440.0,62.6278,62.694,62.6278,62.6656,18440.0
2022-08-18 12:15:00,66.32,66.38,66.32,66.35,5721.0,62.6751,62.7318,62.6751,62.7034,5721.0
2022-08-18 12:20:00,66.34,66.34,66.27,66.29,33821.0,62.694,62.694,62.6278,62.6467,33821.0
2022-08-18 12:25:00,66.28,66.3,66.26,66.27,19773.0,62.6373,62.6562,62.6184,62.6278,19773.0
2022-08-18 12:30:00,66.27,66.3,66.25,66.3,24682.0,62.6278,62.6562,62.6089,62.6562,24682.0
2022-08-18 12:35:00,66.3,66.33,66.25,66.29,22740.0,62.6562,62.6845,62.6089,62.6467,22740.0
2022-08-18 12:40:00,66.29,66.29,66.25,66.25,31120.0,62.6467,62.6467,62.6089,62.6089,31120.0
2022-08-18 12:45:00,66.26,66.26,66.19,66.19,49174.0,62.6184,62.6184,62.5522,62.5522,49174.0
2022-08-18 12:50:00,66.19,66.23,66.19,66.2,26398.0,62.5522,62.59,62.5522,62.5617,26398.0
2022-08-18 12:55:00,66.21,66.22,66.19,66.2,48574.0,62.5711,62.5806,62.5522,62.5617,48574.0
2022-08-18 13:00:00,66.2,66.24,66.19,66.2,54226.0,62.5617,62.5995,62.5522,62.5617,54226.0
2022-08-18 13:05:00,66.2,66.23,66.19,66.23,31042.0,62.5617,62.59,62.5522,62.59,31042.0
2022-08-18 13:10:00,66.23,66.25,66.18,66.2,42454.0,62.59,62.6089,62.5428,62.5617,42454.0
2022-08-18 13:15:00,66.19,66.24,66.18,66.22,34866.0,62.5522,62.5995,62.5428,62.5806,34866.0
2022-08-18 13:20:00,66.22,66.28,66.22,66.23,26992.0,62.5806,62.6373,62.5806,62.59,26992.0
2022-08-18 13:25:00,66.23,66.28,66.21,66.26,19930.0,62.59,62.6373,62.5711,62.6184,19930.0
2022-08-18 13:30:00,66.26,66.31,66.25,66.3,32067.0,62.6184,62.6656,62.6089,62.6562,32067.0
2022-08-18 13:35:00,66.31,66.33,66.28,66.29,32212.0,62.6656,62.6845,62.6373,62.6467,32212.0
2022-08-18 13:40:00,66.29,66.31,66.28,66.31,16151.0,62.6467,62.6656,62.6373,62.6656,16151.0
2022-08-18 13:45:00,66.31,66.34,66.3,66.31,15331.0,62.6656,62.694,62.6562,62.6656,15331.0
2022-08-18 13:50:00,66.32,66.34,66.28,66.28,19122.0,62.6751,62.694,62.6373,62.6373,19122.0
2022-08-18 13:55:00,66.28,66.3,66.27,66.29,19419.0,62.6373,62.6562,62.6278,62.6467,19419.0
2022-08-18 14:00:00,66.29,66.33,66.26,66.27,44619.0,62.6467,62.6845,62.6184,62.6278,44619.0
2022-08-18 14:05:00,66.28,66.38,66.28,66.38,39947.0,62.6373,62.7318,62.6373,62.7318,39947.0
2022-08-18 14:10:00,66.37,66.4,66.35,66.39,12085.0,62.7223,62.7507,62.7034,62.7412,12085.0
2022-08-18 14:15:00,66.39,66.43,66.39,66.41,12158.0,62.7412,62.779,62.7412,62.7601,12158.0
2022-08-18 14:20:00,66.42,66.42,66.31,66.32,20934.0,62.7696,62.7696,62.6656,62.6751,20934.0
2022-08-18 14:25:00,66.33,66.34,66.3,66.32,15737.0,62.6845,62.694,62.6562,62.6751,15737.0
2022-08-18 14:30:00,66.31,66.33,66.28,66.32,17485.0,62.6656,62.6845,62.6373,62.6751,17485.0
2022-08-18 14:35:00,66.31,66.35,66.3,66.31,15398.0,62.6656,62.7034,62.6562,62.6656,15398.0
2022-08-18 14:40:00,66.31,66.33,66.28,66.3,17078.0,62.6656,62.6845,62.6373,62.6562,17078.0
2022-08-18 14:45:00,66.31,66.32,66.27,66.29,11437.0,62.6656,62.6751,62.6278,62.6467,11437.0
2022-08-18 14:50:00,66.3,66.36,66.28,66.36,25085.0,62.6562,62.7129,62.6373,62.7129,25085.0
2022-08-18 14:55:00,66.36,66.39,66.34,66.34,16533.0,62.7129,62.7412,62.694,62.694,16533.0
2022-08-18 15:00:00,66.34,66.36,66.33,66.34,25417.0,62.694,62.7129,62.6845,62.694,25417.0
2022-08-18 15:05:00,66.34,66.35,66.32,66.33,24069.0,62.694,62.7034,62.6751,62.6845,24069.0
2022-08-18 15:10:00,66.33,66.37,66.32,66.34,25809.0,62.6845,62.7223,62.6751,62.694,25809.0
2022-08-18 15:15:00,66.35,66.44,66.35,66.42,22612.0,62.7034,62.7885,62.7034,62.7696,22612.0
2022-08-18 15:20:00,66.41,66.5,66.41,66.5,32539.0,62.7601,62.8452,62.7601,62.8452,32539.0
2022-08-18 15:25:00,66.5,66.52,66.48,66.5,55255.0,62.8452,62.8641,62.8263,62.8452,55255.0
2022-08-18 15:30:00,66.51,66.52,66.46,66.52,43901.0,62.8546,62.8641,62.8074,62.8641,43901.0
2022-08-18 15:35:00,66.52,66.53,66.49,66.5,34147.0,62.8641,62.8735,62.8357,62.8452,34147.0
2022-08-18 15:40:00,66.51,66.53,66.48,66.5,44025.0,62.8546,62.8735,62.8263,62.8452,44025.0
2022-08-18 15:45:00,66.5,66.53,66.48,66.52,62201.0,62.8452,62.8735,62.8263,62.8641,62201.0
2022-08-18 15:50:00,66.51,66.51,66.4,66.42,103099.0,62.8546,62.8546,62.7507,62.7696,103099.0
2022-08-18 15:55:00,66.43,66.53,66.43,66.5,234213.0,62.779,62.8735,62.779,62.8452,234213.0
2022-08-19 09:30:00,67.02,67.15,66.83,66.97,254505.0,63.3366,63.4595,63.157,63.2894,254505.0
2022-08-19 09:35:00,66.98,67.13,66.97,67.01,74949.0,63.2988,63.4406,63.2894,63.3272,74949.0
2022-08-19 09:40:00,66.99,67.06,66.89,66.99,49222.0,63.3083,63.3744,63.2137,63.3083,49222.0
2022-08-19 09:45:00,66.99,67.11,66.98,67.08,42905.0,63.3083,63.4217,63.2988,63.3933,42905.0
2022-08-19 09:50:00,67.08,67.14,66.94,66.94,49280.0,63.3933,63.45,63.261,63.261,49280.0
2022-08-19 09:55:00,66.95,67.04,66.93,66.98,137972.0,63.2705,63.3555,63.2516,63.2988,137972.0
2022-08-19 10:00:00,66.97,67.06,66.97,67.05,99740.0,63.2894,63.3744,63.2894,63.365,99740.0
2022-08-19 10:05:00,67.05,67.05,66.88,66.89,45436.0,63.365,63.365,63.2043,63.2137,45436.0
2022-08-19 10:10:00,66.89,66.98,66.89,66.92,34858.0,63.2137,63.2988,63.2137,63.2421,34858.0
2022-08-19 10:15:00,66.93,66.99,66.88,66.97,33378.0,63.2516,63.3083,63.2043,63.2894,33378.0
2022-08-19 10:20:00,66.97,67.0,66.85,66.86,37367.0,63.2894,63.3177,63.1759,63.1854,37367.0
2022-08-19 10:25:00,66.86,66.9,66.81,66.89,38560.0,63.1854,63.2232,63.1381,63.2137,38560.0
2022-08-19 10:30:00,66.88,66.91,66.84,66.88,33944.0,63.2043,63.2327,63.1665,63.2043,33944.0
2022-08-19 10:35:00,66.87,66.93,66.83,66.92,23220.0,63.1948,63.2516,63.157,63.2421,23220.0
2022-08-19 10:40:00,66.93,66.99,66.91,66.96,30320.0,63.2516,63.3083,63.2327,63.2799,30320.0
2022-08-19 10:45:00,66.96,67.0,66.96,66.97,30768.0,63.2799,63.3177,63.2799,63.2894,30768.0
2022-08-19 10:50:00,66.96,66.96,66.88,66.9,32000.0,63.2799,63.2799,63.2043,63.2232,32000.0
2022-08-19 10:55:00,66.9,66.93,66.87,66.91,20531.0,63.2232,63.2516,63.1948,63.2327,20531.0
2022-08-19 11:00:00,66.91,66.92,66.82,66.84,23376.0,63.2327,63.2421,63.1476,63.1665,23376.0
2022-08-19 11:05:00,66.84,66.86,66.73,66.76,53417.0,63.1665,63.1854,63.0625,63.0909,53417.0
2022-08-19 11:10:00,66.76,66.77,66.72,66.74,21435.0,63.0909,63.1003,63.0531,63.072,21435.0
2022-08-19 11:15:00,66.75,66.76,66.64,66.7,43803.0,63.0814,63.0909,62.9775,63.0342,43803.0
2022-08-19 11:20:00,66.7,66.71,66.63,66.66,38767.0,63.0342,63.0436,62.968,62.9964,38767.0
2022-08-19 11:25:00,66.67,66.7,66.62,66.66,18753.0,63.0058,63.0342,62.9586,62.9964,18753.0
2022-08-19 11:30:00,66.66,66.82,66.57,66.74,157596.0,62.9964,63.1476,62.9113,63.072,157596.0
2022-08-19 11:35:00,66.76,66.96,66.76,66.95,50412.0,63.0909,63.2799,63.0909,63.2705,50412.0
2022-08-19 11:40:00,66.96,66.99,66.93,66.94,7654.0,63.2799,63.3083,63.2516,63.261,7654.0
2022-08-19 11:45:00,66.93,66.95,66.87,66.87,12724.0,63.2516,63.2705,63.1948,63.1948,12724.0
2022-08-19 11:50:00,66.87,66.89,66.82,66.82,10970.0,63.1948,63.2137,63.1476,63.1476,10970.0
2022-08-19 11:55:00,66.82,66.82,66.79,66.79,5051.0,63.1476,63.1476,63.1192,63.1192,5051.0
2022-08-19 12:00:00,66.78,66.91,66.78,66.91,12002.0,63.1098,63.2327,63.1098,63.2327,12002.0
2022-08-19 12:05:00,66.91,66.94,66.9,66.93,7494.0,63.2327,63.261,63.2232,63.2516,7494.0
2022-08-19 12:10:00,66.93,66.99,66.92,66.92,24154.0,63.2516,63.3083,63.2421,63.2421,24154.0
2022-08-19 12:15:00,66.92,66.96,66.9,66.95,14413.0,63.2421,63.2799,63.2232,63.2705,14413.0
2022-08-19 12:20:00,66.95,67.03,66.94,67.03,70587.0,63.2705,63.3461,63.261,63.3461,70587.0
2022-08-19 12:25:00,67.04,67.16,67.04,67.15,22900.0,63.3555,63.4689,63.3555,63.4595,22900.0
2022-08-19 12:30:00,67.15,67.2,67.11,67.14,23722.0,63.4595,63.5067,63.4217,63.45,23722.0
2022-08-19 12:35:00,67.14,67.23,67.13,67.22,15884.0,63.45,63.5351,63.4406,63.5256,15884.0
2022-08-19 12:40:00,67.21,67.26,67.17,67.26,18458.0,63.5162,63.5634,63.4784,63.5634,18458.0
2022-08-19 12:45:00,67.26,67.33,67.25,67.3,23709.0,63.5634,63.6296,63.554,63.6012,23709.0
2022-08-19 12:50:00,67.3,67.35,67.3,67.34,12398.0,63.6012,63.6485,63.6012,63.639,12398.0
2022-08-19 12:55:00,67.34,67.35,67.28,67.3,22564.0,63.639,63.6485,63.5823,63.6012,22564.0
2022-08-19 13:00:00,67.3,67.31,67.27,67.3,8708.0,63.6012,63.6107,63.5729,63.6012,8708.0
2022-08-19 13:05:00,67.31,67.31,67.27,67.3,7455.0,63.6107,63.6107,63.5729,63.6012,7455.0
2022-08-19 13:10:00,67.3,67.35,67.3,67.35,22714.0,63.6012,63.6485,63.6012,63.6485,22714.0
2022-08-19 13:15:00,67.34,67.35,67.24,67.26,14910.0,63.639,63.6485,63.5445,63.5634,14910.0
2022-08-19 13:20:00,67.26,67.3,67.26,67.3,6187.0,63.5634,63.6012,63.5634,63.6012,6187.0
2022-08-19 13:25:00,67.3,67.34,67.3,67.34,26179.0,63.6012,63.639,63.6012,63.639,26179.0
2022-08-19 13:30:00,67.34,67.35,67.2,67.24,29406.0,63.639,63.6485,63.5067,63.5445,29406.0
2022-08-19 13:35:00,67.25,67.26,67.2,67.25,33090.0,63.554,63.5634,63.5067,63.554,33090.0
2022-08-19 13:40:00,67.25,67.25,67.19,67.2,26159.0,63.554,63.554,63.4973,63.5067,26159.0
2022-08-19 13:45:00,67.2,67.25,67.2,67.23,11980.0,63.5067,63.554,63.5067,63.5351,11980.0
2022-08-19 13:50:00,67.23,67.29,67.21,67.29,20358.0,63.5351,63.5918,63.5162,63.5918,20358.0
2022-08-19 13:55:00,67.29,67.33,67.26,67.33,16096.0,63.5918,63.6296,63.5634,63.6296,16096.0
2022-08-19 14:00:00,67.33,67.33,67.26,67.29,18692.0,63.6296,63.6296,63.5634,63.5918,18692.0
2022-08-19 14:05:00,67.29,67.32,67.24,67.28,34406.0,63.5918,63.6201,63.5445,63.5823,34406.0
2022-08-19 14:10:00,67.28,67.28,67.19,67.2,18583.0,63.5823,63.5823,63.4973,63.5067,18583.0
2022-08-19 14:15:00,67.2,67.23,67.19,67.22,67835.0,63.5067,63.5351,63.4973,63.5256,67835.0
2022-08-19 14:20:00,67.21,67.21,67.19,67.21,42569.0,63.5162,63.5162,63.4973,63.5162,42569.0
2022-08-19 14:25:00,67.2,67.22,67.19,67.19,21189.0,63.5067,63.5256,63.4973,63.4973,21189.0
2022-08-19 14:30:00,67.2,67.24,67.19,67.22,21349.0,63.5067,63.5445,63.4973,63.5256,21349.0
2022-08-19 14:35:00,67.22,67.22,67.19,67.19,42864.0,63.5256,63.5256,63.4973,63.4973,42864.0
2022-08-19 14:40:00,67.19,67.24,67.14,67.23,78800.0,63.4973,63.5445,63.45,63.5351,78800.0
2022-08-19 14:45:00,67.23,67.23,67.15,67.17,21648.0,63.5351,63.5351,63.4595,63.4784,21648.0
2022-08-19 14:50:00,67.16,67.19,67.16,67.18,35236.0,63.4689,63.4973,63.4689,63.4878,35236.0
2022-08-19 14:55:00,67.19,67.19,67.12,67.15,45061.0,63.4973,63.4973,63.4311,63.4595,45061.0
2022-08-19 15:00:00,67.15,67.16,67.06,67.09,82438.0,63.4595,63.4689,63.3744,63.4028,82438.0
2022-08-19 15:05:00,67.09,67.15,67.09,67.13,30984.0,63.4028,63.4595,63.4028,63.4406,30984.0
2022-08-19 15:10:00,67.13,67.17,67.12,67.16,32099.0,63.4406,63.4784,63.4311,63.4689,32099.0
2022-08-19 15:15:00,67.16,67.17,67.09,67.1,35865.0,63.4689,63.4784,63.4028,63.4122,35865.0
2022-08-19 15:20:00,67.09,67.12,67.07,67.08,29142.0,63.4028,63.4311,63.3839,63.3933,29142.0
2022-08-19 15:25:00,67.08,67.11,67.06,67.11,45254.0,63.3933,63.4217,63.3744,63.4217,45254.0
2022-08-19 15:30:00,67.11,67.14,67.09,67.13,111972.0,63.4217,63.45,63.4028,63.4406,111972.0
2022-08-19 15:35:00,67.13,67.14,67.08,67.09,67333.0,63.4406,63.45,63.3933,63.4028,67333.0
2022-08-19 15:40:00,67.1,67.14,67.09,67.11,32050.0,63.4122,63.45,63.4028,63.4217,32050.0
2022-08-19 15:45:00,67.12,67.14,67.07,67.11,60728.0,63.4311,63.45,63.3839,63.4217,60728.0
2022-08-19 15:50:00,67.11,67.17,67.1,67.16,128532.0,63.4217,63.4784,63.4122,63.4689,128532.0
2022-08-19 15:55:00,67.15,67.21,67.11,67.17,231285.0,63.4595,63.5162,63.4217,63.4784,231285.0
2022-08-22 09:30:00,67.5,67.87,67.48,67.81,291338.0,63.7902,64.1399,63.7713,64.0832,291338.0
2022-08-22 09:35:00,67.81,68.0,67.72,67.97,132786.0,64.0832,64.2627,63.9981,64.2344,132786.0
2022-08-22 09:40:00,67.98,68.07,67.89,67.94,111287.0,64.2438,64.3289,64.1588,64.206,111287.0
2022-08-22 09:45:00,67.93,67.96,67.84,67.84,54417.0,64.1966,64.2249,64.1115,64.1115,54417.0
2022-08-22 09:50:00,67.84,67.84,67.74,67.82,76127.0,64.1115,64.1115,64.017,64.0926,76127.0
2022-08-22 09:55:00,67.82,67.92,67.79,67.89,108232.0,64.0926,64.1871,64.0643,64.1588,108232.0
2022-08-22 10:00:00,67.88,68.03,67.88,67.97,133630.0,64.1493,64.2911,64.1493,64.2344,133630.0
2022-08-22 10:05:00,67.97,68.22,67.97,68.22,113887.0,64.2344,64.4707,64.2344,64.4707,113887.0
2022-08-22 10:10:00,68.21,68.25,68.18,68.2,91334.0,64.4612,64.499,64.4329,64.4518,91334.0
2022-08-22 10:15:00,68.2,68.2,67.95,67.95,107942.0,64.4518,64.4518,64.2155,64.2155,107942.0
2022-08-22 10:20:00,67.94,67.95,67.85,67.92,52585.0,64.206,64.2155,64.121,64.1871,52585.0
2022-08-22 10:25:00,67.92,67.97,67.9,67.91,52659.0,64.1871,64.2344,64.1682,64.1777,52659.0
2022-08-22 10:30:00,67.92,67.99,67.9,67.97,49377.0,64.1871,64.2533,64.1682,64.2344,49377.0
2022-08-22 10:35:00,67.97,67.97,67.87,67.87,54392.0,64.2344,64.2344,64.1399,64.1399,54392.0
2022-08-22 10:40:00,67.86,67.87,67.8,67.8,40103.0,64.1304,64.1399,64.0737,64.0737,40103.0
2022-08-22 10:45:00,67.8,67.84,67.66,67.72,59292.0,64.0737,64.1115,63.9414,63.9981,59292.0
2022-08-22 10:50:00,67.71,67.74,67.67,67.7,40250.0,63.9887,64.017,63.9509,63.9792,40250.0
2022-08-22 10:55:00,67.68,67.69,67.49,67.5,137153.0,63.9603,63.9698,63.7808,63.7902,137153.0
2022-08-22 11:00:00,67.51,67.58,67.44,67.55,106869.0,63.7997,63.8658,63.7335,63.8375,106869.0
2022-08-22 11:05:00,67.54,67.63,67.54,67.62,79603.0,63.828,63.9131,63.828,63.9036,79603.0
2022-08-22 11:10:00,67.63,67.67,67.58,67.65,54943.0,63.9131,63.9509,63.8658,63.932,54943.0
2022-08-22 11:15:00,67.65,67.67,67.63,67.65,27080.0,63.932,63.9509,63.9131,63.932,27080.0
2022-08-22 11:20:00,67.64,67.64,67.58,67.59,28730.0,63.9225,63.9225,63.8658,63.8753,28730.0
2022-08-22 11:25:00,67.59,67.63,67.48,67.48,64402.0,63.8753,63.9131,63.7713,63.7713,64402.0
2022-08-22 11:30:00,67.48,67.58,67.44,67.56,118719.0,63.7713,63.8658,63.7335,63.8469,118719.0
2022-08-22 11:35:00,67.56,67.72,67.56,67.65,105170.0,63.8469,63.9981,63.8469,63.932,105170.0
2022-08-22 11:40:00,67.64,67.72,67.64,67.65,33742.0,63.9225,63.9981,63.9225,63.932,33742.0
2022-08-22 11:45:00,67.65,67.66,67.56,67.58,23697.0,63.932,63.9414,63.8469,63.8658,23697.0
2022-08-22 11:50:00,67.58,67.61,67.5,67.5,12701.0,63.8658,63.8942,63.7902,63.7902,12701.0
2022-08-22 11:55:00,67.48,67.5,67.43,67.46,28020.0,63.7713,63.7902,63.7241,63.7524,28020.0
2022-08-22 12:00:00,67.45,67.49,67.41,67.46,16476.0,63.743,63.7808,63.7052,63.7524,16476.0
2022-08-22 12:05:00,67.46,67.55,67.45,67.48,62277.0,63.7524,63.8375,63.743,63.7713,62277.0
2022-08-22 12:10:00,67.48,67.53,67.48,67.51,15906.0,63.7713,63.8186,63.7713,63.7997,15906.0
2022-08-22 12:15:00,67.51,67.54,67.49,67.52,26407.0,63.7997,63.828,63.7808,63.8091,26407.0
2022-08-22 12:20:00,67.53,67.6,67.51,67.59,22661.0,63.8186,63.8847,63.7997,63.8753,22661.0
2022-08-22 12:25:00,67.6,67.62,67.53,67.56,17685.0,63.8847,63.9036,63.8186,63.8469,17685.0
2022-08-22 12:30:00,67.56,67.6,67.54,67.56,17219.0,63.8469,63.8847,63.828,63.8469,17219.0
2022-08-22 12:35:00,67.55,67.59,67.54,67.58,18006.0,63.8375,63.8753,63.828,63.8658,18006.0
2022-08-22 12:40:00,67.57,67.58,67.52,67.53,23481.0,63.8564,63.8658,63.8091,63.8186,23481.0
2022-08-22 12:45:00,67.52,67.66,67.51,67.66,37888.0,63.8091,63.9414,63.7997,63.9414,37888.0
2022-08-22 12:50:00,67.65,67.65,67.54,67.55,15253.0,63.932,63.932,63.828,63.8375,15253.0
2022-08-22 12:55:00,67.54,67.59,67.54,67.57,16149.0,63.828,63.8753,63.828,63.8564,16149.0
2022-08-22 13:00:00,67.57,67.6,67.54,67.55,14068.0,63.8564,63.8847,63.828,63.8375,14068.0
2022-08-22 13:05:00,67.55,67.55,67.49,67.51,15101.0,63.8375,63.8375,63.7808,63.7997,15101.0
2022-08-22 13:10:00,67.52,67.55,67.49,67.53,13173.0,63.8091,63.8375,63.7808,63.8186,13173.0
2022-08-22 13:15:00,67.53,67.55,67.49,67.5,44414.0,63.8186,63.8375,63.7808,63.7902,44414.0
2022-08-22 13:20:00,67.5,67.56,67.49,67.55,18563.0,63.7902,63.8469,63.7808,63.8375,18563.0
2022-08-22 13:25:00,67.55,67.62,67.53,67.55,19562.0,63.8375,63.9036,63.8186,63.8375,19562.0
2022-08-22 13:30:00,67.54,67.55,67.48,67.48,24465.0,63.828,63.8375,63.7713,63.7713,24465.0
2022-08-22 13:35:00,67.48,67.51,67.44,67.48,21032.0,63.7713,63.7997,63.7335,63.7713,21032.0
2022-08-22 13:40:00,67.48,67.49,67.45,67.48,16704.0,63.7713,63.7808,63.743,63.7713,16704.0
2022-08-22 13:45:00,67.47,67.5,67.46,67.48,16566.0,63.7619,63.7902,63.7524,63.7713,16566.0
2022-08-22 13:50:00,67.47,67.49,67.4,67.43,16149.0,63.7619,63.7808,63.6957,63.7241,16149.0
2022-08-22 13:55:00,67.42,67.42,67.34,67.38,17204.0,63.7146,63.7146,63.639,63.6768,17204.0
2022-08-22 14:00:00,67.38,67.43,67.37,67.41,21292.0,63.6768,63.7241,63.6674,63.7052,21292.0
2022-08-22 14:05:00,67.4,67.41,67.39,67.4,18430.0,63.6957,63.7052,63.6863,63.6957,18430.0
2022-08-22 14:10:00,67.4,67.4,67.37,67.4,9576.0,63.6957,63.6957,63.6674,63.6957,9576.0
2022-08-22 14:15:00,67.39,67.41,67.37,67.39,21074.0,63.6863,63.7052,63.6674,63.6863,21074.0
2022-08-22 14:20:00,67.39,67.41,67.33,67.35,22811.0,63.6863,63.7052,63.6296,63.6485,22811.0
2022-08-22 14:25:00,67.36,67.38,67.29,67.31,40053.0,63.6579,63.6768,63.5918,63.6107,40053.0
2022-08-22 14:30:00,67.31,67.34,67.25,67.26,13215.0,63.6107,63.639,63.554,63.5634,13215.0
2022-08-22 14:35:00,67.26,67.28,67.18,67.2,21260.0,63.5634,63.5823,63.4878,63.5067,21260.0
2022-08-22 14:40:00,67.19,67.19,67.14,67.14,19160.0,63.4973,63.4973,63.45,63.45,19160.0
2022-08-22 14:45:00,67.15,67.16,67.11,67.12,18340.0,63.4595,63.4689,63.4217,63.4311,18340.0
2022-08-22 14:50:00,67.12,67.17,67.11,67.16,25981.0,63.4311,63.4784,63.4217,63.4689,25981.0
2022-08-22 14:55:00,67.16,67.16,67.11,67.14,26149.0,63.4689,63.4689,63.4217,63.45,26149.0
2022-08-22 15:00:00,67.15,67.22,67.14,67.17,20962.0,63.4595,63.5256,63.45,63.4784,20962.0
2022-08-22 15:05:00,67.18,67.2,67.15,67.17,22079.0,63.4878,63.5067,63.4595,63.4784,22079.0
2022-08-22 15:10:00,67.18,67.22,67.18,67.22,19428.0,63.4878,63.5256,63.4878,63.5256,19428.0
2022-08-22 15:15:00,67.22,67.26,67.19,67.22,78009.0,63.5256,63.5634,63.4973,63.5256,78009.0
2022-08-22 15:20:00,67.22,67.29,67.2,67.28,52625.0,63.5256,63.5918,63.5067,63.5823,52625.0
2022-08-22 15:25:00,67.28,67.29,67.24,67.24,54997.0,63.5823,63.5918,63.5445,63.5445,54997.0
2022-08-22 15:30:00,67.25,67.27,67.17,67.17,27945.0,63.554,63.5729,63.4784,63.4784,27945.0
2022-08-22 15:35:00,67.17,67.25,67.17,67.25,50773.0,63.4784,63.554,63.4784,63.554,50773.0
2022-08-22 15:40:00,67.25,67.25,67.18,67.18,50473.0,63.554,63.554,63.4878,63.4878,50473.0
2022-08-22 15:45:00,67.18,67.26,67.18,67.24,75080.0,63.4878,63.5634,63.4878,63.5445,75080.0
2022-08-22 15:50:00,67.24,67.28,67.19,67.23,120123.0,63.5445,63.5823,63.4973,63.5351,120123.0
2022-08-22 15:55:00,67.23,67.28,67.21,67.26,168352.0,63.5351,63.5823,63.5162,63.5634,168352.0
2022-08-23 09:30:00,66.87,66.87,66.46,66.55,258640.0,63.1948,63.1948,62.8074,62.8924,258640.0
2022-08-23 09:35:00,66.57,66.7,66.52,66.52,96251.0,62.9113,63.0342,62.8641,62.8641,96251.0
2022-08-23 09:40:00,66.52,66.57,66.36,66.36,74165.0,62.8641,62.9113,62.7129,62.7129,74165.0
2022-08-23 09:45:00,66.38,66.67,66.37,66.6,145549.0,62.7318,63.0058,62.7223,62.9397,145549.0
2022-08-23 09:50:00,66.59,66.62,66.47,66.5,89219.0,62.9302,62.9586,62.8168,62.8452,89219.0
2022-08-23 09:55:00,66.5,66.59,66.49,66.57,87406.0,62.8452,62.9302,62.8357,62.9113,87406.0
2022-08-23 10:00:00,66.58,66.69,66.44,66.52,79428.0,62.9208,63.0247,62.7885,62.8641,79428.0
2022-08-23 10:05:00,66.53,66.7,66.52,66.68,66611.0,62.8735,63.0342,62.8641,63.0153,66611.0
2022-08-23 10:10:00,66.68,66.79,66.65,66.69,76797.0,63.0153,63.1192,62.9869,63.0247,76797.0
2022-08-23 10:15:00,66.68,66.71,66.5,66.52,61003.0,63.0153,63.0436,62.8452,62.8641,61003.0
2022-08-23 10:20:00,66.52,66.58,66.5,66.56,57744.0,62.8641,62.9208,62.8452,62.9019,57744.0
2022-08-23 10:25:00,66.56,66.61,66.49,66.55,92490.0,62.9019,62.9491,62.8357,62.8924,92490.0
2022-08-23 10:30:00,66.55,66.66,66.54,66.59,37712.0,62.8924,62.9964,62.883,62.9302,37712.0
2022-08-23 10:35:00,66.61,66.64,66.48,66.5,84324.0,62.9491,62.9775,62.8263,62.8452,84324.0
2022-08-23 10:40:00,66.49,66.56,66.44,66.53,74971.0,62.8357,62.9019,62.7885,62.8735,74971.0
2022-08-23 10:45:00,66.53,66.65,66.53,66.64,59914.0,62.8735,62.9869,62.8735,62.9775,59914.0
2022-08-23 10:50:00,66.65,66.67,66.5,66.52,56614.0,62.9869,63.0058,62.8452,62.8641,56614.0
2022-08-23 10:55:00,66.5,66.5,66.35,66.35,32725.0,62.8452,62.8452,62.7034,62.7034,32725.0
2022-08-23 11:00:00,66.36,66.46,66.35,66.44,45287.0,62.7129,62.8074,62.7034,62.7885,45287.0
2022-08-23 11:05:00,66.45,66.62,66.43,66.6,33307.0,62.7979,62.9586,62.779,62.9397,33307.0
2022-08-23 11:10:00,66.59,66.65,66.59,66.61,62421.0,62.9302,62.9869,62.9302,62.9491,62421.0
2022-08-23 11:15:00,66.61,66.76,66.6,66.73,39152.0,62.9491,63.0909,62.9397,63.0625,39152.0
2022-08-23 11:20:00,66.73,66.8,66.68,66.76,48054.0,63.0625,63.1287,63.0153,63.0909,48054.0
2022-08-23 11:25:00,66.75,66.76,66.65,66.65,25747.0,63.0814,63.0909,62.9869,62.9869,25747.0
2022-08-23 11:30:00,66.66,66.69,66.57,66.61,55799.0,62.9964,63.0247,62.9113,62.9491,55799.0
2022-08-23 11:35:00,66.61,66.66,66.6,66.66,17302.0,62.9491,62.9964,62.9397,62.9964,17302.0
2022-08-23 11:40:00,66.66,66.7,66.59,66.59,11922.0,62.9964,63.0342,62.9302,62.9302,11922.0
2022-08-23 11:45:00,66.58,66.61,66.55,66.61,29987.0,62.9208,62.9491,62.8924,62.9491,29987.0
2022-08-23 11:50:00,66.61,66.64,66.54,66.54,28212.0,62.9491,62.9775,62.883,62.883,28212.0
2022-08-23 11:55:00,66.51,66.53,66.48,66.5,9006.0,62.8546,62.8735,62.8263,62.8452,9006.0
2022-08-23 12:00:00,66.5,66.51,66.42,66.47,22861.0,62.8452,62.8546,62.7696,62.8168,22861.0
2022-08-23 12:05:00,66.47,66.47,66.42,66.43,11661.0,62.8168,62.8168,62.7696,62.779,11661.0
2022-08-23 12:10:00,66.43,66.45,66.37,66.38,24738.0,62.779,62.7979,62.7223,62.7318,24738.0
2022-08-23 12:15:00,66.38,66.38,66.31,66.34,20987.0,62.7318,62.7318,62.6656,62.694,20987.0
2022-08-23 12:20:00,66.35,66.36,66.3,66.33,33436.0,62.7034,62.7129,62.6562,62.6845,33436.0
2022-08-23 12:25:00,66.33,66.37,66.22,66.24,17575.0,62.6845,62.7223,62.5806,62.5995,17575.0
2022-08-23 12:30:00,66.23,66.23,66.17,66.22,20646.0,62.59,62.59,62.5333,62.5806,20646.0
2022-08-23 12:35:00,66.22,66.26,66.21,66.25,15686.0,62.5806,62.6184,62.5711,62.6089,15686.0
2022-08-23 12:40:00,66.24,66.27,66.23,66.25,20817.0,62.5995,62.6278,62.59,62.6089,20817.0
2022-08-23 12:45:00,66.25,66.28,66.22,66.24,18622.0,62.6089,62.6373,62.5806,62.5995,18622.0
2022-08-23 12:50:00,66.24,66.24,66.2,66.22,12209.0,62.5995,62.5995,62.5617,62.5806,12209.0
2022-08-23 12:55:00,66.21,66.25,66.21,66.22,21295.0,62.5711,62.6089,62.5711,62.5806,21295.0
2022-08-23 13:00:00,66.23,66.27,66.23,66.26,12073.0,62.59,62.6278,62.59,62.6184,12073.0
2022-08-23 13:05:00,66.25,66.25,66.15,66.17,11845.0,62.6089,62.6089,62.5144,62.5333,11845.0
2022-08-23 13:10:00,66.17,66.2,66.09,66.2,36912.0,62.5333,62.5617,62.4577,62.5617,36912.0
2022-08-23 13:15:00,66.22,66.25,66.17,66.17,18808.0,62.5806,62.6089,62.5333,62.5333,18808.0
2022-08-23 13:20:00,66.17,66.22,66.16,66.19,29683.0,62.5333,62.5806,62.5239,62.5522,29683.0
2022-08-23 13:25:00,66.19,66.24,66.15,66.23,11695.0,62.5522,62.5995,62.5144,62.59,11695.0
2022-08-23 13:30:00,66.23,66.27,66.22,66.27,9240.0,62.59,62.6278,62.5806,62.6278,9240.0
2022-08-23 13:35:00,66.26,66.31,66.22,66.23,23797.0,62.6184,62.6656,62.5806,62.59,23797.0
2022-08-23 13:40:00,66.24,66.32,66.24,66.31,26639.0,62.5995,62.6751,62.5995,62.6656,26639.0
2022-08-23 13:45:00,66.31,66.35,66.27,66.35,29630.0,62.6656,62.7034,62.6278,62.7034,29630.0
2022-08-23 13:50:00,66.34,66.35,66.2,66.21,19548.0,62.694,62.7034,62.5617,62.5711,19548.0
2022-08-23 13:55:00,66.22,66.24,66.2,66.22,14426.0,62.5806,62.5995,62.5617,62.5806,14426.0
2022-08-23 14:00:00,66.22,66.26,66.21,66.23,15629.0,62.5806,62.6184,62.5711,62.59,15629.0
2022-08-23 14:05:00,66.24,66.26,66.2,66.24,24614.0,62.5995,62.6184,62.5617,62.5995,24614.0
2022-08-23 14:10:00,66.24,66.25,66.2,66.25,34358.0,62.5995,62.6089,62.5617,62.6089,34358.0
2022-08-23 14:15:00,66.25,66.34,66.24,66.32,35524.0,62.6089,62.694,62.5995,62.6751,35524.0
2022-08-23 14:20:00,66.33,66.34,66.31,66.33,16927.0,62.6845,62.694,62.6656,62.6845,16927.0
2022-08-23 14:25:00,66.33,66.4,66.32,66.38,24591.0,62.6845,62.7507,62.6751,62.7318,24591.0
2022-08-23 14:30:00,66.38,66.39,66.32,66.35,21368.0,62.7318,62.7412,62.6751,62.7034,21368.0
2022-08-23 14:35:00,66.35,66.37,66.3,66.33,24070.0,62.7034,62.7223,62.6562,62.6845,24070.0
2022-08-23 14:40:00,66.34,66.37,66.3,66.36,22856.0,62.694,62.7223,62.6562,62.7129,22856.0
2022-08-23 14:45:00,66.36,66.39,66.33,66.38,20330.0,62.7129,62.7412,62.6845,62.7318,20330.0
2022-08-23 14:50:00,66.37,66.44,66.34,66.43,29601.0,62.7223,62.7885,62.694,62.779,29601.0
2022-08-23 14:55:00,66.43,66.51,66.42,66.48,38176.0,62.779,62.8546,62.7696,62.8263,38176.0
2022-08-23 15:00:00,66.49,66.59,66.48,66.59,24288.0,62.8357,62.9302,62.8263,62.9302,24288.0
2022-08-23 15:05:00,66.6,66.7,66.59,66.69,28631.0,62.9397,63.0342,62.9302,63.0247,28631.0
2022-08-23 15:10:00,66.68,66.74,66.66,66.71,42044.0,63.0153,63.072,62.9964,63.0436,42044.0
2022-08-23 15:15:00,66.72,66.83,66.71,66.81,34979.0,63.0531,63.157,63.0436,63.1381,34979.0
2022-08-23 15:20:00,66.81,66.81,66.7,66.71,52664.0,63.1381,63.1381,63.0342,63.0436,52664.0
2022-08-23 15:25:00,66.7,66.73,66.68,66.7,34847.0,63.0342,63.0625,63.0153,63.0342,34847.0
2022-08-23 15:30:00,66.7,66.75,66.65,66.73,85995.0,63.0342,63.0814,62.9869,63.0625,85995.0
2022-08-23 15:35:00,66.74,66.74,66.7,66.73,80282.0,63.072,63.072,63.0342,63.0625,80282.0
2022-08-23 15:40:00,66.73,66.8,66.73,66.76,51764.0,63.0625,63.1287,63.0625,63.0909,51764.0
2022-08-23 15:45:00,66.75,66.75,66.66,66.69,77924.0,63.0814,63.0814,62.9964,63.0247,77924.0
2022-08-23 15:50:00,66.68,66.69,66.56,66.61,219441.0,63.0153,63.0247,62.9019,62.9491,219441.0
2022-08-23 15:55:00,66.61,66.61,66.41,66.42,443687.0,62.9491,62.9491,62.7601,62.7696,443687.0
2022-08-24 09:30:00,66.5,66.53,66.33,66.34,154408.0,62.8452,62.8735,62.6845,62.694,154408.0
2022-08-24 09:35:00,66.34,66.43,66.28,66.35,52786.0,62.694,62.779,62.6373,62.7034,52786.0
2022-08-24 09:40:00,66.37,66.38,66.21,66.31,51435.0,62.7223,62.7318,62.5711,62.6656,51435.0
2022-08-24 09:45:00,66.34,66.4,66.32,66.37,26536.0,62.694,62.7507,62.6751,62.7223,26536.0
2022-08-24 09:50:00,66.36,66.41,66.34,66.41,34522.0,62.7129,62.7601,62.694,62.7601,34522.0
2022-08-24 09:55:00,66.41,66.46,66.35,66.45,38463.0,62.7601,62.8074,62.7034,62.7979,38463.0
2022-08-24 10:00:00,66.45,66.51,66.39,66.5,45401.0,62.7979,62.8546,62.7412,62.8452,45401.0
2022-08-24 10:05:00,66.49,66.62,66.46,66.61,19461.0,62.8357,62.9586,62.8074,62.9491,19461.0
2022-08-24 10:10:00,66.6,66.71,66.6,66.67,24877.0,62.9397,63.0436,62.9397,63.0058,24877.0
2022-08-24 10:15:00,66.67,66.69,66.63,66.68,54840.0,63.0058,63.0247,62.968,63.0153,54840.0
2022-08-24 10:20:00,66.69,66.73,66.64,66.68,37066.0,63.0247,63.0625,62.9775,63.0153,37066.0
2022-08-24 10:25:00,66.67,66.74,66.66,66.71,24158.0,63.0058,63.072,62.9964,63.0436,24158.0
2022-08-24 10:30:00,66.7,66.74,66.69,66.71,25016.0,63.0342,63.072,63.0247,63.0436,25016.0
2022-08-24 10:35:00,66.72,66.87,66.72,66.8,45698.0,63.0531,63.1948,63.0531,63.1287,45698.0
2022-08-24 10:40:00,66.81,66.84,66.78,66.82,56200.0,63.1381,63.1665,63.1098,63.1476,56200.0
2022-08-24 10:45:00,66.83,66.91,66.8,66.91,37638.0,63.157,63.2327,63.1287,63.2327,37638.0
2022-08-24 10:50:00,66.92,67.0,66.91,67.0,16264.0,63.2421,63.3177,63.2327,63.3177,16264.0
2022-08-24 10:55:00,66.99,67.09,66.96,67.05,36089.0,63.3083,63.4028,63.2799,63.365,36089.0
2022-08-24 11:00:00,67.05,67.09,67.0,67.05,48453.0,63.365,63.4028,63.3177,63.365,48453.0
2022-08-24 11:05:00,67.05,67.1,67.03,67.08,55873.0,63.365,63.4122,63.3461,63.3933,55873.0
2022-08-24 11:10:00,67.08,67.12,67.04,67.12,33493.0,63.3933,63.4311,63.3555,63.4311,33493.0
2022-08-24 11:15:00,67.12,67.21,67.12,67.14,43837.0,63.4311,63.5162,63.4311,63.45,43837.0
2022-08-24 11:20:00,67.15,67.25,67.12,67.24,56107.0,63.4595,63.554,63.4311,63.5445,56107.0
2022-08-24 11:25:00,67.25,67.32,67.24,67.31,90955.0,63.554,63.6201,63.5445,63.6107,90955.0
2022-08-24 11:30:00,67.31,67.4,67.27,67.27,73083.0,63.6107,63.6957,63.5729,63.5729,73083.0
2022-08-24 11:35:00,67.27,67.38,67.26,67.38,29964.0,63.5729,63.6768,63.5634,63.6768,29964.0
2022-08-24 11:40:00,67.37,67.41,67.36,67.41,21445.0,63.6674,63.7052,63.6579,63.7052,21445.0
2022-08-24 11:45:00,67.41,67.5,67.4,67.49,19914.0,63.7052,63.7902,63.6957,63.7808,19914.0
2022-08-24 11:50:00,67.5,67.56,67.46,67.55,20091.0,63.7902,63.8469,63.7524,63.8375,20091.0
2022-08-24 11:55:00,67.56,67.61,67.53,67.6,23671.0,63.8469,63.8942,63.8186,63.8847,23671.0
2022-08-24 12:00:00,67.62,67.69,67.59,67.69,85304.0,63.9036,63.9698,63.8753,63.9698,85304.0
2022-08-24 12:05:00,67.69,67.7,67.49,67.5,54538.0,63.9698,63.9792,63.7808,63.7902,54538.0
2022-08-24 12:10:00,67.5,67.52,67.48,67.52,17769.0,63.7902,63.8091,63.7713,63.8091,17769.0
2022-08-24 12:15:00,67.52,67.55,67.48,67.49,15752.0,63.8091,63.8375,63.7713,63.7808,15752.0
2022-08-24 12:20:00,67.5,67.5,67.43,67.47,16182.0,63.7902,63.7902,63.7241,63.7619,16182.0
2022-08-24 12:25:00,67.47,67.48,67.44,67.46,12345.0,63.7619,63.7713,63.7335,63.7524,12345.0
2022-08-24 12:30:00,67.45,67.46,67.42,67.45,9204.0,63.743,63.7524,63.7146,63.743,9204.0
2022-08-24 12:35:00,67.45,67.48,67.43,67.48,15986.0,63.743,63.7713,63.7241,63.7713,15986.0
2022-08-24 12:40:00,67.46,67.47,67.34,67.37,31787.0,63.7524,63.7619,63.639,63.6674,31787.0
2022-08-24 12:45:00,67.36,67.43,67.35,67.39,15791.0,63.6579,63.7241,63.6485,63.6863,15791.0
2022-08-24 12:50:00,67.4,67.41,67.31,67.34,9246.0,63.6957,63.7052,63.6107,63.639,9246.0
2022-08-24 12:55:00,67.35,67.36,67.33,67.35,4629.0,63.6485,63.6579,63.6296,63.6485,4629.0
2022-08-24 13:00:00,67.35,67.36,67.3,67.32,12632.0,63.6485,63.6579,63.6012,63.6201,12632.0
2022-08-24 13:05:00,67.32,67.34,67.28,67.33,12618.0,63.6201,63.639,63.5823,63.6296,12618.0
2022-08-24 13:10:00,67.33,67.35,67.3,67.31,9894.0,63.6296,63.6485,63.6012,63.6107,9894.0
2022-08-24 13:15:00,67.31,67.34,67.28,67.28,11139.0,63.6107,63.639,63.5823,63.5823,11139.0
2022-08-24 13:20:00,67.28,67.31,67.26,67.27,8859.0,63.5823,63.6107,63.5634,63.5729,8859.0
2022-08-24 13:25:00,67.27,67.3,67.22,67.25,15302.0,63.5729,63.6012,63.5256,63.554,15302.0
2022-08-24 13:30:00,67.25,67.32,67.24,67.3,24188.0,63.554,63.6201,63.5445,63.6012,24188.0
2022-08-24 13:35:00,67.3,67.34,67.3,67.33,15499.0,63.6012,63.639,63.6012,63.6296,15499.0
2022-08-24 13:40:00,67.33,67.44,67.32,67.43,41181.0,63.6296,63.7335,63.6201,63.7241,41181.0
2022-08-24 13:45:00,67.45,67.51,67.43,67.48,47649.0,63.743,63.7997,63.7241,63.7713,47649.0
2022-08-24 13:50:00,67.47,67.5,67.44,67.48,26444.0,63.7619,63.7902,63.7335,63.7713,26444.0
2022-08-24 13:55:00,67.48,67.49,67.44,67.49,25198.0,63.7713,63.7808,63.7335,63.7808,25198.0
2022-08-24 14:00:00,67.49,67.53,67.48,67.51,19252.0,63.7808,63.8186,63.7713,63.7997,19252.0
2022-08-24 14:05:00,67.5,67.5,67.43,67.44,20616.0,63.7902,63.7902,63.7241,63.7335,20616.0
2022-08-24 14:10:00,67.45,67.54,67.45,67.53,24986.0,63.743,63.828,63.743,63.8186,24986.0
2022-08-24 14:15:00,67.53,67.56,67.5,67.51,31583.0,63.8186,63.8469,63.7902,63.7997,31583.0
2022-08-24 14:20:00,67.51,67.54,67.47,67.53,17719.0,63.7997,63.828,63.7619,63.8186,17719.0
2022-08-24 14:25:00,67.53,67.53,67.49,67.49,22588.0,63.8186,63.8186,63.7808,63.7808,22588.0
2022-08-24 14:30:00,67.48,67.5,67.44,67.5,12710.0,63.7713,63.7902,63.7335,63.7902,12710.0
2022-08-24 14:35:00,67.5,67.51,67.47,67.49,26960.0,63.7902,63.7997,63.7619,63.7808,26960.0
2022-08-24 14:40:00,67.49,67.5,67.48,67.48,10841.0,63.7808,63.7902,63.7713,63.7713,10841.0
2022-08-24 14:45:00,67.49,67.49,67.44,67.48,23794.0,63.7808,63.7808,63.7335,63.7713,23794.0
2022-08-24 14:50:00,67.48,67.52,67.48,67.5,57855.0,63.7713,63.8091,63.7713,63.7902,57855.0
2022-08-24 14:55:00,67.5,67.52,67.49,67.52,21297.0,63.7902,63.8091,63.7808,63.8091,21297.0
2022-08-24 15:00:00,67.52,67.52,67.48,67.51,20495.0,63.8091,63.8091,63.7713,63.7997,20495.0
2022-08-24 15:05:00,67.51,67.56,67.5,67.56,22663.0,63.7997,63.8469,63.7902,63.8469,22663.0
2022-08-24 15:10:00,67.56,67.64,67.55,67.64,26251.0,63.8469,63.9225,63.8375,63.9225,26251.0
2022-08-24 15:15:00,67.64,67.65,67.61,67.64,25291.0,63.9225,63.932,63.8942,63.9225,25291.0
2022-08-24 15:20:00,67.64,67.64,67.59,67.6,27896.0,63.9225,63.9225,63.8753,63.8847,27896.0
2022-08-24 15:25:00,67.61,67.61,67.55,67.57,19751.0,63.8942,63.8942,63.8375,63.8564,19751.0
2022-08-24 15:30:00,67.56,67.57,67.49,67.5,42194.0,63.8469,63.8564,63.7808,63.7902,42194.0
2022-08-24 15:35:00,67.49,67.56,67.49,67.55,60616.0,63.7808,63.8469,63.7808,63.8375,60616.0
2022-08-24 15:40:00,67.56,67.61,67.55,67.61,81133.0,63.8469,63.8942,63.8375,63.8942,81133.0
2022-08-24 15:45:00,67.6,67.61,67.57,67.61,86574.0,63.8847,63.8942,63.8564,63.8942,86574.0
2022-08-24 15:50:00,67.61,67.66,67.59,67.64,170905.0,63.8942,63.9414,63.8753,63.9225,170905.0
2022-08-24 15:55:00,67.65,67.66,67.59,67.64,296345.0,63.932,63.9414,63.8753,63.9225,296345.0
2022-08-25 09:30:00,67.99,68.15,67.74,67.75,130410.0,64.2533,64.4045,64.017,64.0265,130410.0
2022-08-25 09:35:00,67.74,67.74,67.58,67.65,62512.0,64.017,64.017,63.8658,63.932,62512.0
2022-08-25 09:40:00,67.64,67.75,67.58,67.72,49862.0,63.9225,64.0265,63.8658,63.9981,49862.0
2022-08-25 09:45:00,67.73,67.83,67.71,67.74,41060.0,64.0076,64.1021,63.9887,64.017,41060.0
2022-08-25 09:50:00,67.73,67.9,67.7,67.81,88987.0,64.0076,64.1682,63.9792,64.0832,88987.0
2022-08-25 09:55:00,67.82,67.85,67.74,67.74,52242.0,64.0926,64.121,64.017,64.017,52242.0
2022-08-25 10:00:00,67.75,67.89,67.73,67.82,29213.0,64.0265,64.1588,64.0076,64.0926,29213.0
2022-08-25 10:05:00,67.82,67.84,67.76,67.76,41284.0,64.0926,64.1115,64.0359,64.0359,41284.0
2022-08-25 10:10:00,67.74,67.86,67.74,67.82,36057.0,64.017,64.1304,64.017,64.0926,36057.0
2022-08-25 10:15:00,67.82,67.88,67.8,67.83,28521.0,64.0926,64.1493,64.0737,64.1021,28521.0
2022-08-25 10:20:00,67.82,67.89,67.81,67.88,18233.0,64.0926,64.1588,64.0832,64.1493,18233.0
2022-08-25 10:25:00,67.89,67.94,67.89,67.91,19419.0,64.1588,64.206,64.1588,64.1777,19419.0
2022-08-25 10:30:00,67.91,67.94,67.86,67.88,18446.0,64.1777,64.206,64.1304,64.1493,18446.0
2022-08-25 10:35:00,67.87,67.99,67.87,67.97,45232.0,64.1399,64.2533,64.1399,64.2344,45232.0
2022-08-25 10:40:00,67.97,67.97,67.91,67.94,30678.0,64.2344,64.2344,64.1777,64.206,30678.0
2022-08-25 10:45:00,67.95,68.0,67.92,67.99,66388.0,64.2155,64.2627,64.1871,64.2533,66388.0
2022-08-25 10:50:00,67.99,68.02,67.91,67.95,37046.0,64.2533,64.2816,64.1777,64.2155,37046.0
2022-08-25 10:55:00,67.94,68.09,67.94,68.02,19721.0,64.206,64.3478,64.206,64.2816,19721.0
2022-08-25 11:00:00,68.01,68.06,67.96,68.05,30729.0,64.2722,64.3194,64.2249,64.31,30729.0
2022-08-25 11:05:00,68.06,68.06,67.97,67.98,25936.0,64.3194,64.3194,64.2344,64.2438,25936.0
2022-08-25 11:10:00,67.98,68.0,67.93,67.96,24923.0,64.2438,64.2627,64.1966,64.2249,24923.0
2022-08-25 11:15:00,67.96,67.98,67.92,67.97,52626.0,64.2249,64.2438,64.1871,64.2344,52626.0
2022-08-25 11:20:00,67.97,67.98,67.89,67.91,52578.0,64.2344,64.2438,64.1588,64.1777,52578.0
2022-08-25 11:25:00,67.9,67.94,67.84,67.87,64678.0,64.1682,64.206,64.1115,64.1399,64678.0
2022-08-25 11:30:00,67.88,67.91,67.73,67.75,82704.0,64.1493,64.1777,64.0076,64.0265,82704.0
2022-08-25 11:35:00,67.74,67.78,67.69,67.73,39068.0,64.017,64.0548,63.9698,64.0076,39068.0
2022-08-25 11:40:00,67.73,67.74,67.61,67.62,24573.0,64.0076,64.017,63.8942,63.9036,24573.0
2022-08-25 11:45:00,67.62,67.65,67.56,67.62,25015.0,63.9036,63.932,63.8469,63.9036,25015.0
2022-08-25 11:50:00,67.63,67.67,67.61,67.62,10552.0,63.9131,63.9509,63.8942,63.9036,10552.0
2022-08-25 11:55:00,67.61,67.62,67.55,67.6,17652.0,63.8942,63.9036,63.8375,63.8847,17652.0
2022-08-25 12:00:00,67.6,67.6,67.52,67.52,9937.0,63.8847,63.8847,63.8091,63.8091,9937.0
2022-08-25 12:05:00,67.52,67.58,67.5,67.53,9055.0,63.8091,63.8658,63.7902,63.8186,9055.0
2022-08-25 12:10:00,67.54,67.57,67.52,67.56,25827.0,63.828,63.8564,63.8091,63.8469,25827.0
2022-08-25 12:15:00,67.58,67.66,67.58,67.62,49962.0,63.8658,63.9414,63.8658,63.9036,49962.0
2022-08-25 12:20:00,67.63,67.74,67.63,67.74,23172.0,63.9131,64.017,63.9131,64.017,23172.0
2022-08-25 12:25:00,67.74,67.75,67.58,67.58,61482.0,64.017,64.0265,63.8658,63.8658,61482.0
2022-08-25 12:30:00,67.56,67.65,67.54,67.63,33371.0,63.8469,63.932,63.828,63.9131,33371.0
2022-08-25 12:35:00,67.62,67.64,67.55,67.56,15181.0,63.9036,63.9225,63.8375,63.8469,15181.0
2022-08-25 12:40:00,67.58,67.59,67.54,67.56,7395.0,63.8658,63.8753,63.828,63.8469,7395.0
2022-08-25 12:45:00,67.57,67.63,67.56,67.58,9909.0,63.8564,63.9131,63.8469,63.8658,9909.0
2022-08-25 12:50:00,67.59,67.61,67.54,67.54,13825.0,63.8753,63.8942,63.828,63.828,13825.0
2022-08-25 12:55:00,67.53,67.58,67.5,67.52,24993.0,63.8186,63.8658,63.7902,63.8091,24993.0
2022-08-25 13:00:00,67.54,67.68,67.54,67.56,38188.0,63.828,63.9603,63.828,63.8469,38188.0
2022-08-25 13:05:00,67.6,67.69,67.6,67.67,10788.0,63.8847,63.9698,63.8847,63.9509,10788.0
2022-08-25 13:10:00,67.66,67.76,67.65,67.76,6628.0,63.9414,64.0359,63.932,64.0359,6628.0
2022-08-25 13:15:00,67.77,67.84,67.74,67.84,32907.0,64.0454,64.1115,64.017,64.1115,32907.0
2022-08-25 13:20:00,67.84,67.87,67.81,67.84,12580.0,64.1115,64.1399,64.0832,64.1115,12580.0
2022-08-25 13:25:00,67.83,67.83,67.81,67.81,5286.0,64.1021,64.1021,64.0832,64.0832,5286.0
2022-08-25 13:30:00,67.81,67.84,67.79,67.83,14213.0,64.0832,64.1115,64.0643,64.1021,14213.0
2022-08-25 13:35:00,67.84,67.86,67.83,67.84,17075.0,64.1115,64.1304,64.1021,64.1115,17075.0
2022-08-25 13:40:00,67.84,67.9,67.82,67.87,14227.0,64.1115,64.1682,64.0926,64.1399,14227.0
2022-08-25 13:45:00,67.87,67.98,67.84,67.93,25160.0,64.1399,64.2438,64.1115,64.1966,25160.0
2022-08-25 13:50:00,67.94,67.99,67.9,67.92,66494.0,64.206,64.2533,64.1682,64.1871,66494.0
2022-08-25 13:55:00,67.92,67.98,67.83,67.9,44338.0,64.1871,64.2438,64.1021,64.1682,44338.0
2022-08-25 14:00:00,67.9,67.96,67.88,67.92,16728.0,64.1682,64.2249,64.1493,64.1871,16728.0
2022-08-25 14:05:00,67.92,67.99,67.91,67.97,21444.0,64.1871,64.2533,64.1777,64.2344,21444.0
2022-08-25 14:10:00,67.97,68.0,67.92,68.0,37889.0,64.2344,64.2627,64.1871,64.2627,37889.0
2022-08-25 14:15:00,68.0,68.01,67.97,67.98,22410.0,64.2627,64.2722,64.2344,64.2438,22410.0
2022-08-25 14:20:00,67.98,68.01,67.93,67.96,54866.0,64.2438,64.2722,64.1966,64.2249,54866.0
2022-08-25 14:25:00,67.95,68.0,67.95,68.0,17576.0,64.2155,64.2627,64.2155,64.2627,17576.0
2022-08-25 14:30:00,68.01,68.01,67.97,67.99,35766.0,64.2722,64.2722,64.2344,64.2533,35766.0
2022-08-25 14:35:00,68.0,68.01,67.97,67.98,11466.0,64.2627,64.2722,64.2344,64.2438,11466.0
2022-08-25 14:40:00,67.98,67.98,67.94,67.98,10734.0,64.2438,64.2438,64.206,64.2438,10734.0
2022-08-25 14:45:00,67.98,67.99,67.96,67.99,10018.0,64.2438,64.2533,64.2249,64.2533,10018.0
2022-08-25 14:50:00,67.99,68.0,67.94,67.95,18199.0,64.2533,64.2627,64.206,64.2155,18199.0
2022-08-25 14:55:00,67.95,67.96,67.93,67.93,16118.0,64.2155,64.2249,64.1966,64.1966,16118.0
2022-08-25 15:00:00,67.93,67.96,67.93,67.95,14480.0,64.1966,64.2249,64.1966,64.2155,14480.0
2022-08-25 15:05:00,67.95,67.96,67.92,67.92,24209.0,64.2155,64.2249,64.1871,64.1871,24209.0
2022-08-25 15:10:00,67.93,67.93,67.89,67.91,33860.0,64.1966,64.1966,64.1588,64.1777,33860.0
2022-08-25 15:15:00,67.91,67.99,67.89,67.98,37633.0,64.1777,64.2533,64.1588,64.2438,37633.0
2022-08-25 15:20:00,67.98,68.0,67.97,68.0,29380.0,64.2438,64.2627,64.2344,64.2627,29380.0
2022-08-25 15:25:00,68.0,68.0,67.94,67.97,24985.0,64.2627,64.2627,64.206,64.2344,24985.0
2022-08-25 15:30:00,67.96,67.97,67.91,67.92,48207.0,64.2249,64.2344,64.1777,64.1871,48207.0
2022-08-25 15:35:00,67.94,67.99,67.93,67.97,38720.0,64.206,64.2533,64.1966,64.2344,38720.0
2022-08-25 15:40:00,67.99,68.07,67.98,68.06,46061.0,64.2533,64.3289,64.2438,64.3194,46061.0
2022-08-25 15:45:00,68.05,68.14,68.05,68.11,54043.0,64.31,64.3951,64.31,64.3667,54043.0
2022-08-25 15:50:00,68.11,68.21,68.09,68.19,125722.0,64.3667,64.4612,64.3478,64.4423,125722.0
2022-08-25 15:55:00,68.19,68.26,68.16,68.25,181205.0,64.4423,64.5085,64.414,64.499,181205.0
2022-08-26 09:30:00,68.1,68.16,68.01,68.06,131354.0,64.3572,64.414,64.2722,64.3194,131354.0
2022-08-26 09:35:00,68.03,68.05,67.94,67.98,59634.0,64.2911,64.31,64.206,64.2438,59634.0
2022-08-26 09:40:00,67.97,67.97,67.85,67.87,51604.0,64.2344,64.2344,64.121,64.1399,51604.0
2022-08-26 09:45:00,67.86,67.91,67.75,67.83,47027.0,64.1304,64.1777,64.0265,64.1021,47027.0
2022-08-26 09:50:00,67.83,67.93,67.77,67.89,47497.0,64.1021,64.1966,64.0454,64.1588,47497.0
2022-08-26 09:55:00,67.9,68.07,67.9,68.06,27392.0,64.1682,64.3289,64.1682,64.3194,27392.0
2022-08-26 10:00:00,68.05,68.06,67.72,67.82,105979.0,64.31,64.3194,63.9981,64.0926,105979.0
2022-08-26 10:05:00,67.81,68.17,67.76,68.16,56861.0,64.0832,64.4234,64.0359,64.414,56861.0
2022-08-26 10:10:00,68.17,68.2,68.03,68.17,65026.0,64.4234,64.4518,64.2911,64.4234,65026.0
2022-08-26 10:15:00,68.2,68.26,68.13,68.26,45115.0,64.4518,64.5085,64.3856,64.5085,45115.0
2022-08-26 10:20:00,68.25,68.25,67.96,68.01,49648.0,64.499,64.499,64.2249,64.2722,49648.0
2022-08-26 10:25:00,67.98,68.0,67.78,67.79,43748.0,64.2438,64.2627,64.0548,64.0643,43748.0
2022-08-26 10:30:00,67.79,67.79,67.6,67.63,64491.0,64.0643,64.0643,63.8847,63.9131,64491.0
2022-08-26 10:35:00,67.63,67.64,67.37,67.42,52868.0,63.9131,63.9225,63.6674,63.7146,52868.0
2022-08-26 10:40:00,67.43,67.54,67.43,67.5,65795.0,63.7241,63.828,63.7241,63.7902,65795.0
2022-08-26 10:45:00,67.51,67.52,67.42,67.49,47527.0,63.7997,63.8091,63.7146,63.7808,47527.0
2022-08-26 10:50:00,67.49,67.5,67.38,67.45,48177.0,63.7808,63.7902,63.6768,63.743,48177.0
2022-08-26 10:55:00,67.44,67.48,67.37,67.42,26600.0,63.7335,63.7713,63.6674,63.7146,26600.0
2022-08-26 11:00:00,67.42,67.44,67.32,67.32,41753.0,63.7146,63.7335,63.6201,63.6201,41753.0
2022-08-26 11:05:00,67.31,67.38,67.28,67.31,44909.0,63.6107,63.6768,63.5823,63.6107,44909.0
2022-08-26 11:10:00,67.32,67.33,67.24,67.3,28370.0,63.6201,63.6296,63.5445,63.6012,28370.0
2022-08-26 11:15:00,67.31,67.32,67.17,67.19,25955.0,63.6107,63.6201,63.4784,63.4973,25955.0
2022-08-26 11:20:00,67.18,67.28,67.13,67.28,20896.0,63.4878,63.5823,63.4406,63.5823,20896.0
2022-08-26 11:25:00,67.28,67.34,67.25,67.33,49532.0,63.5823,63.639,63.554,63.6296,49532.0
2022-08-26 11:30:00,67.35,67.35,67.18,67.25,63848.0,63.6485,63.6485,63.4878,63.554,63848.0
2022-08-26 11:35:00,67.23,67.26,67.12,67.12,16552.0,63.5351,63.5634,63.4311,63.4311,16552.0
2022-08-26 11:40:00,67.12,67.2,67.08,67.09,17072.0,63.4311,63.5067,63.3933,63.4028,17072.0
2022-08-26 11:45:00,67.1,67.21,67.1,67.2,14622.0,63.4122,63.5162,63.4122,63.5067,14622.0
2022-08-26 11:50:00,67.2,67.31,67.19,67.3,15613.0,63.5067,63.6107,63.4973,63.6012,15613.0
2022-08-26 11:55:00,67.3,67.3,67.18,67.2,11496.0,63.6012,63.6012,63.4878,63.5067,11496.0
2022-08-26 12:00:00,67.19,67.22,67.11,67.11,20666.0,63.4973,63.5256,63.4217,63.4217,20666.0
2022-08-26 12:05:00,67.11,67.2,67.1,67.2,11958.0,63.4217,63.5067,63.4122,63.5067,11958.0
2022-08-26 12:10:00,67.2,67.23,67.17,67.2,14416.0,63.5067,63.5351,63.4784,63.5067,14416.0
2022-08-26 12:15:00,67.2,67.21,67.15,67.18,17702.0,63.5067,63.5162,63.4595,63.4878,17702.0
2022-08-26 12:20:00,67.18,67.21,67.15,67.2,20832.0,63.4878,63.5162,63.4595,63.5067,20832.0
2022-08-26 12:25:00,67.21,67.28,67.17,67.24,19737.0,63.5162,63.5823,63.4784,63.5445,19737.0
2022-08-26 12:30:00,67.24,67.26,67.15,67.15,11959.0,63.5445,63.5634,63.4595,63.4595,11959.0
2022-08-26 12:35:00,67.15,67.19,67.15,67.16,14463.0,63.4595,63.4973,63.4595,63.4689,14463.0
2022-08-26 12:40:00,67.16,67.26,67.15,67.22,16494.0,63.4689,63.5634,63.4595,63.5256,16494.0
2022-08-26 12:45:00,67.21,67.29,67.2,67.28,9485.0,63.5162,63.5918,63.5067,63.5823,9485.0
2022-08-26 12:50:00,67.28,67.29,67.16,67.17,23382.0,63.5823,63.5918,63.4689,63.4784,23382.0
2022-08-26 12:55:00,67.18,67.24,67.17,67.23,7916.0,63.4878,63.5445,63.4784,63.5351,7916.0
2022-08-26 13:00:00,67.2,67.26,67.19,67.23,21481.0,63.5067,63.5634,63.4973,63.5351,21481.0
2022-08-26 13:05:00,67.24,67.32,67.24,67.31,18110.0,63.5445,63.6201,63.5445,63.6107,18110.0
2022-08-26 13:10:00,67.31,67.32,67.2,67.2,12263.0,63.6107,63.6201,63.5067,63.5067,12263.0
2022-08-26 13:15:00,67.21,67.28,67.21,67.22,33182.0,63.5162,63.5823,63.5162,63.5256,33182.0
2022-08-26 13:20:00,67.21,67.21,67.16,67.17,14192.0,63.5162,63.5162,63.4689,63.4784,14192.0
2022-08-26 13:25:00,67.19,67.24,67.18,67.22,12074.0,63.4973,63.5445,63.4878,63.5256,12074.0
2022-08-26 13:30:00,67.21,67.25,67.18,67.22,18876.0,63.5162,63.554,63.4878,63.5256,18876.0
2022-08-26 13:35:00,67.22,67.22,67.14,67.17,16078.0,63.5256,63.5256,63.45,63.4784,16078.0
2022-08-26 13:40:00,67.19,67.19,67.09,67.1,15181.0,63.4973,63.4973,63.4028,63.4122,15181.0
2022-08-26 13:45:00,67.09,67.09,66.96,66.97,88079.0,63.4028,63.4028,63.2799,63.2894,88079.0
2022-08-26 13:50:00,66.96,66.96,66.84,66.85,29223.0,63.2799,63.2799,63.1665,63.1759,29223.0
2022-08-26 13:55:00,66.85,66.88,66.81,66.83,19015.0,63.1759,63.2043,63.1381,63.157,19015.0
2022-08-26 14:00:00,66.84,66.88,66.81,66.84,16630.0,63.1665,63.2043,63.1381,63.1665,16630.0
2022-08-26 14:05:00,66.84,66.86,66.79,66.79,21455.0,63.1665,63.1854,63.1192,63.1192,21455.0
2022-08-26 14:10:00,66.8,66.84,66.79,66.83,12766.0,63.1287,63.1665,63.1192,63.157,12766.0
2022-08-26 14:15:00,66.83,66.86,66.77,66.81,33631.0,63.157,63.1854,63.1003,63.1381,33631.0
2022-08-26 14:20:00,66.82,66.83,66.73,66.73,22352.0,63.1476,63.157,63.0625,63.0625,22352.0
2022-08-26 14:25:00,66.72,66.77,66.69,66.72,21388.0,63.0531,63.1003,63.0247,63.0531,21388.0
2022-08-26 14:30:00,66.71,66.73,66.67,66.7,15099.0,63.0436,63.0625,63.0058,63.0342,15099.0
2022-08-26 14:35:00,66.7,66.72,66.64,66.67,22161.0,63.0342,63.0531,62.9775,63.0058,22161.0
2022-08-26 14:40:00,66.68,66.7,66.61,66.62,31318.0,63.0153,63.0342,62.9491,62.9586,31318.0
2022-08-26 14:45:00,66.63,66.63,66.54,66.58,19518.0,62.968,62.968,62.883,62.9208,19518.0
2022-08-26 14:50:00,66.56,66.65,66.56,66.61,17423.0,62.9019,62.9869,62.9019,62.9491,17423.0
2022-08-26 14:55:00,66.6,66.63,66.58,66.59,22010.0,62.9397,62.968,62.9208,62.9302,22010.0
2022-08-26 15:00:00,66.59,66.63,66.55,66.56,22936.0,62.9302,62.968,62.8924,62.9019,22936.0
2022-08-26 15:05:00,66.56,66.58,66.45,66.45,37473.0,62.9019,62.9208,62.7979,62.7979,37473.0
2022-08-26 15:10:00,66.45,66.52,66.45,66.51,48987.0,62.7979,62.8641,62.7979,62.8546,48987.0
2022-08-26 15:15:00,66.5,66.56,66.48,66.51,42358.0,62.8452,62.9019,62.8263,62.8546,42358.0
2022-08-26 15:20:00,66.52,66.53,66.41,66.47,42169.0,62.8641,62.8735,62.7601,62.8168,42169.0
2022-08-26 15:25:00,66.47,66.51,66.44,66.48,17205.0,62.8168,62.8546,62.7885,62.8263,17205.0
2022-08-26 15:30:00,66.47,66.53,66.44,66.45,41858.0,62.8168,62.8735,62.7885,62.7979,41858.0
2022-08-26 15:35:00,66.44,66.53,66.4,66.51,65557.0,62.7885,62.8735,62.7507,62.8546,65557.0
2022-08-26 15:40:00,66.51,66.52,66.44,66.45,56745.0,62.8546,62.8641,62.7885,62.7979,56745.0
2022-08-26 15:45:00,66.46,66.53,66.44,66.47,86123.0,62.8074,62.8735,62.7885,62.8168,86123.0
2022-08-26 15:50:00,66.47,66.51,66.31,66.33,147069.0,62.8168,62.8546,62.6656,62.6845,147069.0
2022-08-26 15:55:00,66.33,66.42,66.31,66.33,231378.0,62.6845,62.7696,62.6656,62.6845,231378.0
2022-08-29 09:30:00,66.32,66.33,65.78,65.79,159903.0,62.6751,62.6845,62.1648,62.1742,159903.0
2022-08-29 09:35:00,65.79,65.9,65.63,65.9,56426.0,62.1742,62.2782,62.023,62.2782,56426.0
2022-08-29 09:40:00,65.87,66.06,65.82,66.06,71444.0,62.2498,62.4294,62.2026,62.4294,71444.0
2022-08-29 09:45:00,66.05,66.11,65.97,66.01,34686.0,62.4199,62.4766,62.3443,62.3821,34686.0
2022-08-29 09:50:00,66.0,66.05,65.9,65.92,33800.0,62.3727,62.4199,62.2782,62.2971,33800.0
2022-08-29 09:55:00,65.93,66.04,65.82,65.84,34961.0,62.3065,62.4105,62.2026,62.2215,34961.0
2022-08-29 10:00:00,65.85,65.86,65.73,65.78,30616.0,62.2309,62.2404,62.1175,62.1648,30616.0
2022-08-29 10:05:00,65.77,65.83,65.72,65.76,20445.0,62.1553,62.212,62.1081,62.1459,20445.0
2022-08-29 10:10:00,65.74,65.83,65.74,65.81,30172.0,62.127,62.212,62.127,62.1931,30172.0
2022-08-29 10:15:00,65.79,65.97,65.76,65.97,26992.0,62.1742,62.3443,62.1459,62.3443,26992.0
2022-08-29 10:20:00,65.98,66.0,65.91,65.95,24324.0,62.3538,62.3727,62.2876,62.3254,24324.0
2022-08-29 10:25:00,65.96,65.99,65.85,65.85,28689.0,62.3349,62.3632,62.2309,62.2309,28689.0
2022-08-29 10:30:00,65.84,65.89,65.72,65.76,50615.0,62.2215,62.2687,62.1081,62.1459,50615.0
2022-08-29 10:35:00,65.77,65.78,65.7,65.72,24110.0,62.1553,62.1648,62.0892,62.1081,24110.0
2022-08-29 10:40:00,65.72,65.77,65.68,65.72,27260.0,62.1081,62.1553,62.0703,62.1081,27260.0
2022-08-29 10:45:00,65.72,65.75,65.63,65.65,24204.0,62.1081,62.1364,62.023,62.0419,24204.0
2022-08-29 10:50:00,65.67,65.68,65.56,65.6,21116.0,62.0608,62.0703,61.9568,61.9946,21116.0
2022-08-29 10:55:00,65.6,65.63,65.53,65.57,25836.0,61.9946,62.023,61.9285,61.9663,25836.0
2022-08-29 11:00:00,65.57,65.76,65.56,65.71,50269.0,61.9663,62.1459,61.9568,62.0986,50269.0
2022-08-29 11:05:00,65.7,65.72,65.61,65.65,27027.0,62.0892,62.1081,62.0041,62.0419,27027.0
2022-08-29 11:10:00,65.65,65.68,65.63,65.64,22652.0,62.0419,62.0703,62.023,62.0324,22652.0
2022-08-29 11:15:00,65.64,65.74,65.61,65.73,21572.0,62.0324,62.127,62.0041,62.1175,21572.0
2022-08-29 11:20:00,65.73,65.79,65.7,65.74,46385.0,62.1175,62.1742,62.0892,62.127,46385.0
2022-08-29 11:25:00,65.75,65.78,65.68,65.68,22735.0,62.1364,62.1648,62.0703,62.0703,22735.0
2022-08-29 11:30:00,65.67,65.83,65.65,65.8,17193.0,62.0608,62.212,62.0419,62.1837,17193.0
2022-08-29 11:35:00,65.79,65.85,65.75,65.76,26921.0,62.1742,62.2309,62.1364,62.1459,26921.0
2022-08-29 11:40:00,65.75,65.77,65.64,65.64,12732.0,62.1364,62.1553,62.0324,62.0324,12732.0
2022-08-29 11:45:00,65.64,65.81,65.62,65.81,13938.0,62.0324,62.1931,62.0135,62.1931,13938.0
2022-08-29 11:50:00,65.81,65.89,65.77,65.81,28655.0,62.1931,62.2687,62.1553,62.1931,28655.0
2022-08-29 11:55:00,65.82,65.85,65.81,65.83,9863.0,62.2026,62.2309,62.1931,62.212,9863.0
2022-08-29 12:00:00,65.85,65.99,65.85,65.98,15424.0,62.2309,62.3632,62.2309,62.3538,15424.0
2022-08-29 12:05:00,65.98,65.98,65.92,65.96,10743.0,62.3538,62.3538,62.2971,62.3349,10743.0
2022-08-29 12:10:00,65.96,66.01,65.93,65.97,13963.0,62.3349,62.3821,62.3065,62.3443,13963.0
2022-08-29 12:15:00,65.97,66.05,65.95,66.03,19794.0,62.3443,62.4199,62.3254,62.401,19794.0
2022-08-29 12:20:00,66.02,66.08,65.99,66.0,9738.0,62.3916,62.4483,62.3632,62.3727,9738.0
2022-08-29 12:25:00,65.99,66.02,65.92,65.92,17832.0,62.3632,62.3916,62.2971,62.2971,17832.0
2022-08-29 12:30:00,65.92,65.93,65.87,65.87,9948.0,62.2971,62.3065,62.2498,62.2498,9948.0
2022-08-29 12:35:00,65.88,65.93,65.86,65.91,16741.0,62.2593,62.3065,62.2404,62.2876,16741.0
2022-08-29 12:40:00,65.93,66.03,65.93,66.03,13654.0,62.3065,62.401,62.3065,62.401,13654.0
2022-08-29 12:45:00,66.02,66.1,66.01,66.09,13603.0,62.3916,62.4672,62.3821,62.4577,13603.0
2022-08-29 12:50:00,66.07,66.17,66.06,66.09,25354.0,62.4388,62.5333,62.4294,62.4577,25354.0
2022-08-29 12:55:00,66.11,66.13,66.07,66.11,18869.0,62.4766,62.4955,62.4388,62.4766,18869.0
2022-08-29 13:00:00,66.13,66.2,66.11,66.12,9164.0,62.4955,62.5617,62.4766,62.4861,9164.0
2022-08-29 13:05:00,66.12,66.18,66.12,66.15,10598.0,62.4861,62.5428,62.4861,62.5144,10598.0
2022-08-29 13:10:00,66.16,66.16,66.06,66.06,7952.0,62.5239,62.5239,62.4294,62.4294,7952.0
2022-08-29 13:15:00,66.05,66.06,65.98,66.04,35102.0,62.4199,62.4294,62.3538,62.4105,35102.0
2022-08-29 13:20:00,66.05,66.09,66.03,66.07,18029.0,62.4199,62.4577,62.401,62.4388,18029.0
2022-08-29 13:25:00,66.08,66.17,66.07,66.16,12644.0,62.4483,62.5333,62.4388,62.5239,12644.0
2022-08-29 13:30:00,66.15,66.25,66.13,66.25,36434.0,62.5144,62.6089,62.4955,62.6089,36434.0
2022-08-29 13:35:00,66.24,66.24,66.12,66.19,25659.0,62.5995,62.5995,62.4861,62.5522,25659.0
2022-08-29 13:40:00,66.18,66.25,66.16,66.25,12867.0,62.5428,62.6089,62.5239,62.6089,12867.0
2022-08-29 13:45:00,66.25,66.27,66.19,66.2,24926.0,62.6089,62.6278,62.5522,62.5617,24926.0
2022-08-29 13:50:00,66.19,66.23,66.18,66.21,23757.0,62.5522,62.59,62.5428,62.5711,23757.0
2022-08-29 13:55:00,66.21,66.25,66.21,66.22,7287.0,62.5711,62.6089,62.5711,62.5806,7287.0
2022-08-29 14:00:00,66.22,66.22,66.12,66.12,11253.0,62.5806,62.5806,62.4861,62.4861,11253.0
2022-08-29 14:05:00,66.13,66.17,66.11,66.12,17482.0,62.4955,62.5333,62.4766,62.4861,17482.0
2022-08-29 14:10:00,66.12,66.14,66.04,66.06,18488.0,62.4861,62.505,62.4105,62.4294,18488.0
2022-08-29 14:15:00,66.04,66.04,65.99,66.01,10384.0,62.4105,62.4105,62.3632,62.3821,10384.0
2022-08-29 14:20:00,66.03,66.04,65.96,66.01,7757.0,62.401,62.4105,62.3349,62.3821,7757.0
2022-08-29 14:25:00,66.02,66.06,66.0,66.02,12482.0,62.3916,62.4294,62.3727,62.3916,12482.0
2022-08-29 14:30:00,66.05,66.09,66.03,66.08,9869.0,62.4199,62.4577,62.401,62.4483,9869.0
2022-08-29 14:35:00,66.08,66.12,66.05,66.06,19202.0,62.4483,62.4861,62.4199,62.4294,19202.0
2022-08-29 14:40:00,66.06,66.11,66.05,66.08,52487.0,62.4294,62.4766,62.4199,62.4483,52487.0
2022-08-29 14:45:00,66.07,66.1,66.04,66.05,10203.0,62.4388,62.4672,62.4105,62.4199,10203.0
2022-08-29 14:50:00,66.04,66.05,66.01,66.01,9165.0,62.4105,62.4199,62.3821,62.3821,9165.0
2022-08-29 14:55:00,66.01,66.05,65.92,66.05,25456.0,62.3821,62.4199,62.2971,62.4199,25456.0
2022-08-29 15:00:00,66.05,66.13,66.04,66.06,26517.0,62.4199,62.4955,62.4105,62.4294,26517.0
2022-08-29 15:05:00,66.06,66.08,66.0,66.04,14191.0,62.4294,62.4483,62.3727,62.4105,14191.0
2022-08-29 15:10:00,66.05,66.08,66.01,66.03,15843.0,62.4199,62.4483,62.3821,62.401,15843.0
2022-08-29 15:15:00,66.02,66.02,65.95,65.97,36922.0,62.3916,62.3916,62.3254,62.3443,36922.0
2022-08-29 15:20:00,65.97,65.97,65.91,65.92,23950.0,62.3443,62.3443,62.2876,62.2971,23950.0
2022-08-29 15:25:00,65.92,65.93,65.85,65.91,36299.0,62.2971,62.3065,62.2309,62.2876,36299.0
2022-08-29 15:30:00,65.91,65.96,65.89,65.92,37582.0,62.2876,62.3349,62.2687,62.2971,37582.0
2022-08-29 15:35:00,65.92,65.97,65.89,65.97,35774.0,62.2971,62.3443,62.2687,62.3443,35774.0
2022-08-29 15:40:00,65.97,65.97,65.89,65.92,52311.0,62.3443,62.3443,62.2687,62.2971,52311.0
2022-08-29 15:45:00,65.91,65.94,65.89,65.91,54803.0,62.2876,62.316,62.2687,62.2876,54803.0
2022-08-29 15:50:00,65.91,65.92,65.82,65.84,107383.0,62.2876,62.2971,62.2026,62.2215,107383.0
2022-08-29 15:55:00,65.84,65.88,65.78,65.83,187659.0,62.2215,62.2593,62.1648,62.212,187659.0
2022-08-30 09:30:00,65.58,65.63,65.24,65.24,150834.0,61.9757,62.023,61.6544,61.6544,150834.0
2022-08-30 09:35:00,65.23,65.28,65.07,65.1,33928.0,61.645,61.6922,61.4938,61.5221,33928.0
2022-08-30 09:40:00,65.09,65.17,64.94,65.06,147844.0,61.5127,61.5883,61.3709,61.4843,147844.0
2022-08-30 09:45:00,65.07,65.23,65.03,65.21,50919.0,61.4938,61.645,61.456,61.6261,50919.0
2022-08-30 09:50:00,65.19,65.27,65.15,65.16,115620.0,61.6072,61.6828,61.5694,61.5788,115620.0
2022-08-30 09:55:00,65.18,65.24,65.11,65.12,96334.0,61.5977,61.6544,61.5316,61.541,96334.0
2022-08-30 10:00:00,65.13,65.2,65.09,65.13,78087.0,61.5505,61.6166,61.5127,61.5505,78087.0
2022-08-30 10:05:00,65.12,65.12,64.97,65.0,80798.0,61.541,61.541,61.3993,61.4276,80798.0
2022-08-30 10:10:00,65.0,65.04,64.92,64.94,58107.0,61.4276,61.4654,61.352,61.3709,58107.0
2022-08-30 10:15:00,64.94,64.94,64.8,64.83,142155.0,61.3709,61.3709,61.2386,61.267,142155.0
2022-08-30 10:20:00,64.83,64.99,64.81,64.93,72675.0,61.267,61.4182,61.2481,61.3615,72675.0
2022-08-30 10:25:00,64.91,64.97,64.88,64.9,47372.0,61.3426,61.3993,61.3142,61.3331,47372.0
2022-08-30 10:30:00,64.89,64.93,64.75,64.77,43317.0,61.3237,61.3615,61.1914,61.2103,43317.0
2022-08-30 10:35:00,64.77,64.81,64.66,64.67,156935.0,61.2103,61.2481,61.1063,61.1158,156935.0
2022-08-30 10:40:00,64.68,64.68,64.54,64.54,50523.0,61.1252,61.1252,60.9929,60.9929,50523.0
2022-08-30 10:45:00,64.55,64.55,64.39,64.43,95828.0,61.0024,61.0024,60.8511,60.889,95828.0
2022-08-30 10:50:00,64.43,64.44,64.34,64.38,124568.0,60.889,60.8984,60.8039,60.8417,124568.0
2022-08-30 10:55:00,64.38,64.56,64.35,64.53,225187.0,60.8417,61.0118,60.8133,60.9835,225187.0
2022-08-30 11:00:00,64.53,64.58,64.5,64.5,54226.0,60.9835,61.0307,60.9551,60.9551,54226.0
2022-08-30 11:05:00,64.5,64.62,64.49,64.51,76281.0,60.9551,61.0685,60.9457,60.9646,76281.0
2022-08-30 11:10:00,64.51,64.54,64.41,64.49,67299.0,60.9646,60.9929,60.87,60.9457,67299.0
2022-08-30 11:15:00,64.49,64.54,64.46,64.52,320781.0,60.9457,60.9929,60.9173,60.974,320781.0
2022-08-30 11:20:00,64.52,64.56,64.44,64.45,77470.0,60.974,61.0118,60.8984,60.9079,77470.0
2022-08-30 11:25:00,64.45,64.46,64.33,64.33,55916.0,60.9079,60.9173,60.7944,60.7944,55916.0
2022-08-30 11:30:00,64.34,64.4,64.29,64.36,182133.0,60.8039,60.8606,60.7566,60.8228,182133.0
2022-08-30 11:35:00,64.37,64.42,64.16,64.27,105586.0,60.8322,60.8795,60.6338,60.7377,105586.0
2022-08-30 11:40:00,64.28,64.36,64.24,64.3,45361.0,60.7472,60.8228,60.7094,60.7661,45361.0
2022-08-30 11:45:00,64.29,64.3,64.17,64.17,25593.0,60.7566,60.7661,60.6432,60.6432,25593.0
2022-08-30 11:50:00,64.17,64.22,64.13,64.18,33015.0,60.6432,60.6905,60.6054,60.6527,33015.0
2022-08-30 11:55:00,64.2,64.2,64.12,64.12,15464.0,60.6716,60.6716,60.596,60.596,15464.0
2022-08-30 12:00:00,64.11,64.19,64.02,64.09,59955.0,60.5865,60.6621,60.5015,60.5676,59955.0
2022-08-30 12:05:00,64.09,64.1,63.98,64.01,115812.0,60.5676,60.5771,60.4637,60.492,115812.0
2022-08-30 12:10:00,64.01,64.03,63.94,64.0,36055.0,60.492,60.5109,60.4259,60.4826,36055.0
2022-08-30 12:15:00,64.0,64.06,63.96,64.01,42555.0,60.4826,60.5393,60.4448,60.492,42555.0
2022-08-30 12:20:00,64.0,64.02,63.97,64.0,24559.0,60.4826,60.5015,60.4542,60.4826,24559.0
2022-08-30 12:25:00,63.99,64.01,63.96,64.0,28075.0,60.4731,60.492,60.4448,60.4826,28075.0
2022-08-30 12:30:00,64.0,64.15,63.99,64.05,143136.0,60.4826,60.6243,60.4731,60.5298,143136.0
2022-08-30 12:35:00,64.05,64.09,64.0,64.04,88503.0,60.5298,60.5676,60.4826,60.5204,88503.0
2022-08-30 12:40:00,64.03,64.05,63.98,64.02,11609.0,60.5109,60.5298,60.4637,60.5015,11609.0
2022-08-30 12:45:00,64.01,64.02,63.96,63.99,21565.0,60.492,60.5015,60.4448,60.4731,21565.0
2022-08-30 12:50:00,63.99,64.01,63.97,63.99,18245.0,60.4731,60.492,60.4542,60.4731,18245.0
2022-08-30 12:55:00,64.0,64.01,63.87,63.88,35737.0,60.4826,60.492,60.3597,60.3692,35737.0
2022-08-30 13:00:00,63.88,63.9,63.82,63.82,18564.0,60.3692,60.3881,60.3125,60.3125,18564.0
2022-08-30 13:05:00,63.85,63.87,63.73,63.75,63743.0,60.3408,60.3597,60.2274,60.2463,63743.0
2022-08-30 13:10:00,63.75,63.8,63.7,63.73,57857.0,60.2463,60.2936,60.1991,60.2274,57857.0
2022-08-30 13:15:00,63.73,63.74,63.67,63.68,37407.0,60.2274,60.2369,60.1707,60.1802,37407.0
2022-08-30 13:20:00,63.69,63.7,63.59,63.59,56508.0,60.1896,60.1991,60.0951,60.0951,56508.0
2022-08-30 13:25:00,63.6,63.75,63.59,63.73,23692.0,60.1046,60.2463,60.0951,60.2274,23692.0
2022-08-30 13:30:00,63.72,63.75,63.68,63.74,43804.0,60.218,60.2463,60.1802,60.2369,43804.0
2022-08-30 13:35:00,63.73,63.76,63.63,63.66,42480.0,60.2274,60.2558,60.1329,60.1613,42480.0
2022-08-30 13:40:00,63.66,63.71,63.56,63.59,87817.0,60.1613,60.2085,60.0668,60.0951,87817.0
2022-08-30 13:45:00,63.58,63.7,63.53,63.7,86220.0,60.0857,60.1991,60.0384,60.1991,86220.0
2022-08-30 13:50:00,63.7,63.83,63.69,63.75,95402.0,60.1991,60.3219,60.1896,60.2463,95402.0
2022-08-30 13:55:00,63.76,63.8,63.67,63.8,111797.0,60.2558,60.2936,60.1707,60.2936,111797.0
2022-08-30 14:00:00,63.79,63.85,63.76,63.79,69456.0,60.2841,60.3408,60.2558,60.2841,69456.0
2022-08-30 14:05:00,63.78,63.81,63.72,63.73,49887.0,60.2747,60.303,60.218,60.2274,49887.0
2022-08-30 14:10:00,63.72,63.76,63.7,63.73,35483.0,60.218,60.2558,60.1991,60.2274,35483.0
2022-08-30 14:15:00,63.73,63.76,63.65,63.66,48862.0,60.2274,60.2558,60.1518,60.1613,48862.0
2022-08-30 14:20:00,63.66,63.66,63.6,63.64,59636.0,60.1613,60.1613,60.1046,60.1424,59636.0
2022-08-30 14:25:00,63.65,63.66,63.6,63.61,41700.0,60.1518,60.1613,60.1046,60.114,41700.0
2022-08-30 14:30:00,63.61,63.68,63.6,63.61,85560.0,60.114,60.1802,60.1046,60.114,85560.0
2022-08-30 14:35:00,63.62,63.63,63.56,63.6,36773.0,60.1235,60.1329,60.0668,60.1046,36773.0
2022-08-30 14:40:00,63.6,63.62,63.49,63.49,49437.0,60.1046,60.1235,60.0006,60.0006,49437.0
2022-08-30 14:45:00,63.49,63.53,63.47,63.5,42748.0,60.0006,60.0384,59.9817,60.0101,42748.0
2022-08-30 14:50:00,63.49,63.5,63.42,63.49,49929.0,60.0006,60.0101,59.9345,60.0006,49929.0
2022-08-30 14:55:00,63.5,63.51,63.44,63.49,84825.0,60.0101,60.0195,59.9534,60.0006,84825.0
2022-08-30 15:00:00,63.48,63.59,63.46,63.53,124367.0,59.9912,60.0951,59.9723,60.0384,124367.0
2022-08-30 15:05:00,63.52,63.56,63.49,63.55,113654.0,60.029,60.0668,60.0006,60.0573,113654.0
2022-08-30 15:10:00,63.55,63.69,63.52,63.61,126812.0,60.0573,60.1896,60.029,60.114,126812.0
2022-08-30 15:15:00,63.62,63.64,63.56,63.64,101370.0,60.1235,60.1424,60.0668,60.1424,101370.0
2022-08-30 15:20:00,63.64,63.68,63.57,63.65,64127.0,60.1424,60.1802,60.0762,60.1518,64127.0
2022-08-30 15:25:00,63.65,63.68,63.62,63.63,72606.0,60.1518,60.1802,60.1235,60.1329,72606.0
2022-08-30 15:30:00,63.63,63.64,63.58,63.6,104246.0,60.1329,60.1424,60.0857,60.1046,104246.0
2022-08-30 15:35:00,63.6,63.65,63.55,63.61,90511.0,60.1046,60.1518,60.0573,60.114,90511.0
2022-08-30 15:40:00,63.6,63.65,63.51,63.52,226127.0,60.1046,60.1518,60.0195,60.029,226127.0
2022-08-30 15:45:00,63.53,63.54,63.33,63.36,202514.0,60.0384,60.0479,59.8494,59.8778,202514.0
2022-08-30 15:50:00,63.33,63.4,63.27,63.29,393458.0,59.8494,59.9156,59.7927,59.8116,393458.0
2022-08-30 15:55:00,63.28,63.4,63.28,63.38,633276.0,59.8022,59.9156,59.8022,59.8967,633276.0
2022-08-31 09:30:00,62.71,63.18,62.71,63.13,230234.0,59.2635,59.7076,59.2635,59.6604,230234.0
2022-08-31 09:35:00,63.12,63.31,63.09,63.09,81887.0,59.6509,59.8305,59.6226,59.6226,81887.0
2022-08-31 09:40:00,63.09,63.17,63.0,63.09,80581.0,59.6226,59.6982,59.5375,59.6226,80581.0
2022-08-31 09:45:00,63.09,63.14,63.0,63.01,144779.0,59.6226,59.6698,59.5375,59.547,144779.0
2022-08-31 09:50:00,63.01,63.17,63.01,63.09,153877.0,59.547,59.6982,59.547,59.6226,153877.0
2022-08-31 09:55:00,63.07,63.1,62.97,63.02,62540.0,59.6037,59.632,59.5092,59.5564,62540.0
2022-08-31 10:00:00,63.01,63.05,62.94,63.0,103153.0,59.547,59.5848,59.4808,59.5375,103153.0
2022-08-31 10:05:00,62.99,63.03,62.94,62.98,62899.0,59.5281,59.5659,59.4808,59.5186,62899.0
2022-08-31 10:10:00,62.97,62.99,62.65,62.65,83976.0,59.5092,59.5281,59.2068,59.2068,83976.0
2022-08-31 10:15:00,62.65,62.92,62.59,62.81,54751.0,59.2068,59.4619,59.1501,59.358,54751.0
2022-08-31 10:20:00,62.82,62.85,62.59,62.65,80203.0,59.3674,59.3958,59.1501,59.2068,80203.0
2022-08-31 10:25:00,62.66,62.68,62.52,62.53,87644.0,59.2162,59.2351,59.0839,59.0934,87644.0
2022-08-31 10:30:00,62.52,62.81,62.49,62.77,43648.0,59.0839,59.358,59.0556,59.3202,43648.0
2022-08-31 10:35:00,62.77,62.9,62.72,62.72,65018.0,59.3202,59.443,59.2729,59.2729,65018.0
2022-08-31 10:40:00,62.72,62.88,62.71,62.84,57824.0,59.2729,59.4241,59.2635,59.3863,57824.0
2022-08-31 10:45:00,62.84,62.92,62.8,62.87,67197.0,59.3863,59.4619,59.3485,59.4147,67197.0
2022-08-31 10:50:00,62.86,62.88,62.67,62.74,72701.0,59.4052,59.4241,59.2257,59.2918,72701.0
2022-08-31 10:55:00,62.74,62.81,62.66,62.68,78667.0,59.2918,59.358,59.2162,59.2351,78667.0
2022-08-31 11:00:00,62.68,62.7,62.52,62.57,84664.0,59.2351,59.254,59.0839,59.1312,84664.0
2022-08-31 11:05:00,62.57,62.61,62.5,62.55,45336.0,59.1312,59.169,59.065,59.1123,45336.0
2022-08-31 11:10:00,62.55,62.6,62.51,62.58,58259.0,59.1123,59.1595,59.0745,59.1406,58259.0
2022-08-31 11:15:00,62.57,62.62,62.53,62.57,76050.0,59.1312,59.1784,59.0934,59.1312,76050.0
2022-08-31 11:20:00,62.57,62.65,62.51,62.52,80441.0,59.1312,59.2068,59.0745,59.0839,80441.0
2022-08-31 11:25:00,62.51,62.51,62.34,62.44,143808.0,59.0745,59.0745,58.9138,59.0083,143808.0
2022-08-31 11:30:00,62.43,62.53,62.29,62.3,258008.0,58.9989,59.0934,58.8666,58.876,258008.0
2022-08-31 11:35:00,62.29,62.44,62.28,62.41,79258.0,58.8666,59.0083,58.8571,58.98,79258.0
2022-08-31 11:40:00,62.41,62.5,62.4,62.49,50496.0,58.98,59.065,58.9705,59.0556,50496.0
2022-08-31 11:45:00,62.48,62.56,62.46,62.53,31063.0,59.0461,59.1217,59.0272,59.0934,31063.0
2022-08-31 11:50:00,62.53,62.66,62.5,62.66,48114.0,59.0934,59.2162,59.065,59.2162,48114.0
2022-08-31 11:55:00,62.67,62.79,62.67,62.73,44344.0,59.2257,59.3391,59.2257,59.2824,44344.0
2022-08-31 12:00:00,62.74,62.75,62.6,62.69,32870.0,59.2918,59.3013,59.1595,59.2446,32870.0
2022-08-31 12:05:00,62.7,62.72,62.62,62.64,48147.0,59.254,59.2729,59.1784,59.1973,48147.0
2022-08-31 12:10:00,62.64,62.71,62.59,62.62,43382.0,59.1973,59.2635,59.1501,59.1784,43382.0
2022-08-31 12:15:00,62.62,62.65,62.53,62.56,27698.0,59.1784,59.2068,59.0934,59.1217,27698.0
2022-08-31 12:20:00,62.56,62.57,62.48,62.51,44033.0,59.1217,59.1312,59.0461,59.0745,44033.0
2022-08-31 12:25:00,62.51,62.54,62.47,62.5,39053.0,59.0745,59.1028,59.0367,59.065,39053.0
2022-08-31 12:30:00,62.51,62.51,62.44,62.48,36181.0,59.0745,59.0745,59.0083,59.0461,36181.0
2022-08-31 12:35:00,62.48,62.48,62.41,62.45,30629.0,59.0461,59.0461,58.98,59.0178,30629.0
2022-08-31 12:40:00,62.45,62.45,62.39,62.41,27303.0,59.0178,59.0178,58.9611,58.98,27303.0
2022-08-31 12:45:00,62.4,62.46,62.38,62.46,42249.0,58.9705,59.0272,58.9516,59.0272,42249.0
2022-08-31 12:50:00,62.45,62.5,62.4,62.43,27740.0,59.0178,59.065,58.9705,58.9989,27740.0
2022-08-31 12:55:00,62.43,62.46,62.4,62.46,34488.0,58.9989,59.0272,58.9705,59.0272,34488.0
2022-08-31 13:00:00,62.47,62.48,62.43,62.47,27605.0,59.0367,59.0461,58.9989,59.0367,27605.0
2022-08-31 13:05:00,62.48,62.53,62.44,62.5,26209.0,59.0461,59.0934,59.0083,59.065,26209.0
2022-08-31 13:10:00,62.5,62.56,62.49,62.53,35273.0,59.065,59.1217,59.0556,59.0934,35273.0
2022-08-31 13:15:00,62.54,62.54,62.44,62.46,24402.0,59.1028,59.1028,59.0083,59.0272,24402.0
2022-08-31 13:20:00,62.46,62.52,62.46,62.49,36956.0,59.0272,59.0839,59.0272,59.0556,36956.0
2022-08-31 13:25:00,62.48,62.51,62.45,62.49,46383.0,59.0461,59.0745,59.0178,59.0556,46383.0
2022-08-31 13:30:00,62.5,62.59,62.48,62.58,50305.0,59.065,59.1501,59.0461,59.1406,50305.0
2022-08-31 13:35:00,62.58,62.58,62.53,62.55,49245.0,59.1406,59.1406,59.0934,59.1123,49245.0
2022-08-31 13:40:00,62.54,62.59,62.51,62.56,39108.0,59.1028,59.1501,59.0745,59.1217,39108.0
2022-08-31 13:45:00,62.56,62.6,62.49,62.52,25944.0,59.1217,59.1595,59.0556,59.0839,25944.0
2022-08-31 13:50:00,62.52,62.55,62.5,62.55,19349.0,59.0839,59.1123,59.065,59.1123,19349.0
2022-08-31 13:55:00,62.55,62.55,62.48,62.48,13781.0,59.1123,59.1123,59.0461,59.0461,13781.0
2022-08-31 14:00:00,62.49,62.56,62.46,62.5,22436.0,59.0556,59.1217,59.0272,59.065,22436.0
2022-08-31 14:05:00,62.5,62.54,62.47,62.51,33608.0,59.065,59.1028,59.0367,59.0745,33608.0
2022-08-31 14:10:00,62.51,62.52,62.47,62.5,30340.0,59.0745,59.0839,59.0367,59.065,30340.0
2022-08-31 14:15:00,62.5,62.55,62.48,62.5,21114.0,59.065,59.1123,59.0461,59.065,21114.0
2022-08-31 14:20:00,62.5,62.52,62.46,62.48,17519.0,59.065,59.0839,59.0272,59.0461,17519.0
2022-08-31 14:25:00,62.48,62.56,62.48,62.52,16537.0,59.0461,59.1217,59.0461,59.0839,16537.0
2022-08-31 14:30:00,62.52,62.52,62.41,62.43,43811.0,59.0839,59.0839,58.98,58.9989,43811.0
2022-08-31 14:35:00,62.43,62.45,62.36,62.37,55721.0,58.9989,59.0178,58.9327,58.9422,55721.0
2022-08-31 14:40:00,62.37,62.4,62.29,62.3,19092.0,58.9422,58.9705,58.8666,58.876,19092.0
2022-08-31 14:45:00,62.29,62.34,62.27,62.33,50091.0,58.8666,58.9138,58.8477,58.9044,50091.0
2022-08-31 14:50:00,62.33,62.35,62.31,62.35,28732.0,58.9044,58.9233,58.8855,58.9233,28732.0
2022-08-31 14:55:00,62.35,62.36,62.29,62.33,42427.0,58.9233,58.9327,58.8666,58.9044,42427.0
2022-08-31 15:00:00,62.33,62.46,62.3,62.46,33136.0,58.9044,59.0272,58.876,59.0272,33136.0
2022-08-31 15:05:00,62.45,62.5,62.43,62.45,50781.0,59.0178,59.065,58.9989,59.0178,50781.0
2022-08-31 15:10:00,62.44,62.49,62.43,62.47,23217.0,59.0083,59.0556,58.9989,59.0367,23217.0
2022-08-31 15:15:00,62.47,62.56,62.47,62.49,41604.0,59.0367,59.1217,59.0367,59.0556,41604.0
2022-08-31 15:20:00,62.49,62.5,62.45,62.47,48560.0,59.0556,59.065,59.0178,59.0367,48560.0
2022-08-31 15:25:00,62.46,62.49,62.42,62.46,44546.0,59.0272,59.0556,58.9894,59.0272,44546.0
2022-08-31 15:30:00,62.45,62.49,62.44,62.47,42896.0,59.0178,59.0556,59.0083,59.0367,42896.0
2022-08-31 15:35:00,62.46,62.47,62.4,62.43,81972.0,59.0272,59.0367,58.9705,58.9989,81972.0
2022-08-31 15:40:00,62.44,62.5,62.43,62.45,140368.0,59.0083,59.065,58.9989,59.0178,140368.0
2022-08-31 15:45:00,62.45,62.46,62.36,62.38,179497.0,59.0178,59.0272,58.9327,58.9516,179497.0
2022-08-31 15:50:00,62.38,62.38,62.24,62.32,418425.0,58.9516,58.9516,58.8193,58.8949,418425.0
2022-08-31 15:55:00,62.32,62.44,62.31,62.39,433597.0,58.8949,59.0083,58.8855,58.9611,433597.0
2022-09-01 09:30:00,61.38,61.63,61.32,61.34,267344.0,58.0066,58.2428,57.9499,57.9688,267344.0
2022-09-01 09:35:00,61.35,61.43,61.27,61.28,157186.0,57.9782,58.0538,57.9026,57.9121,157186.0
2022-09-01 09:40:00,61.28,61.3,61.16,61.2,105500.0,57.9121,57.931,57.7987,57.8365,105500.0
2022-09-01 09:45:00,61.19,61.33,61.15,61.32,75980.0,57.827,57.9593,57.7892,57.9499,75980.0
2022-09-01 09:50:00,61.3,61.63,61.3,61.61,81311.0,57.931,58.2428,57.931,58.2239,81311.0
2022-09-01 09:55:00,61.6,61.75,61.55,61.59,73966.0,58.2145,58.3562,58.1672,58.205,73966.0
2022-09-01 10:00:00,61.56,61.62,61.25,61.32,140495.0,58.1767,58.2334,57.8837,57.9499,140495.0
2022-09-01 10:05:00,61.31,61.49,61.31,61.41,95724.0,57.9404,58.1105,57.9404,58.0349,95724.0
2022-09-01 10:10:00,61.4,61.43,61.23,61.23,80350.0,58.0255,58.0538,57.8648,57.8648,80350.0
2022-09-01 10:15:00,61.23,61.27,61.18,61.26,73922.0,57.8648,57.9026,57.8176,57.8932,73922.0
2022-09-01 10:20:00,61.26,61.41,61.17,61.35,146918.0,57.8932,58.0349,57.8081,57.9782,146918.0
2022-09-01 10:25:00,61.36,61.44,61.28,61.37,163143.0,57.9877,58.0633,57.9121,57.9971,163143.0
2022-09-01 10:30:00,61.38,61.43,61.26,61.3,82669.0,58.0066,58.0538,57.8932,57.931,82669.0
2022-09-01 10:35:00,61.3,61.35,61.07,61.07,104358.0,57.931,57.9782,57.7136,57.7136,104358.0
2022-09-01 10:40:00,61.07,61.11,61.05,61.06,54252.0,57.7136,57.7514,57.6947,57.7042,54252.0
2022-09-01 10:45:00,61.05,61.07,60.91,60.94,69612.0,57.6947,57.7136,57.5624,57.5908,69612.0
2022-09-01 10:50:00,60.94,61.04,60.91,60.96,152570.0,57.5908,57.6853,57.5624,57.6097,152570.0
2022-09-01 10:55:00,60.97,61.07,60.94,61.03,105106.0,57.6191,57.7136,57.5908,57.6758,105106.0
2022-09-01 11:00:00,61.02,61.14,60.98,61.13,115214.0,57.6664,57.7798,57.6286,57.7703,115214.0
2022-09-01 11:05:00,61.12,61.31,61.12,61.22,147193.0,57.7609,57.9404,57.7609,57.8554,147193.0
2022-09-01 11:10:00,61.22,61.25,61.1,61.15,148139.0,57.8554,57.8837,57.742,57.7892,148139.0
2022-09-01 11:15:00,61.15,61.21,61.08,61.16,166444.0,57.7892,57.8459,57.7231,57.7987,166444.0
2022-09-01 11:20:00,61.15,61.16,61.0,61.02,108754.0,57.7892,57.7987,57.6475,57.6664,108754.0
2022-09-01 11:25:00,61.01,61.06,60.93,60.99,185840.0,57.6569,57.7042,57.5813,57.638,185840.0
2022-09-01 11:30:00,60.98,61.16,60.97,61.14,196280.0,57.6286,57.7987,57.6191,57.7798,196280.0
2022-09-01 11:35:00,61.16,61.26,61.11,61.24,99284.0,57.7987,57.8932,57.7514,57.8743,99284.0
2022-09-01 11:40:00,61.25,61.26,61.14,61.17,44353.0,57.8837,57.8932,57.7798,57.8081,44353.0
2022-09-01 11:45:00,61.17,61.23,61.13,61.19,40096.0,57.8081,57.8648,57.7703,57.827,40096.0
2022-09-01 11:50:00,61.19,61.26,61.17,61.22,38813.0,57.827,57.8932,57.8081,57.8554,38813.0
2022-09-01 11:55:00,61.22,61.26,61.17,61.2,55356.0,57.8554,57.8932,57.8081,57.8365,55356.0
2022-09-01 12:00:00,61.2,61.2,61.15,61.19,36099.0,57.8365,57.8365,57.7892,57.827,36099.0
2022-09-01 12:05:00,61.2,61.22,61.16,61.2,65417.0,57.8365,57.8554,57.7987,57.8365,65417.0
2022-09-01 12:10:00,61.2,61.25,61.16,61.24,61810.0,57.8365,57.8837,57.7987,57.8743,61810.0
2022-09-01 12:15:00,61.24,61.27,61.21,61.24,158695.0,57.8743,57.9026,57.8459,57.8743,158695.0
2022-09-01 12:20:00,61.24,61.27,61.2,61.25,137564.0,57.8743,57.9026,57.8365,57.8837,137564.0
2022-09-01 12:25:00,61.26,61.44,61.22,61.44,49310.0,57.8932,58.0633,57.8554,58.0633,49310.0
2022-09-01 12:30:00,61.43,61.43,61.24,61.32,113855.0,58.0538,58.0538,57.8743,57.9499,113855.0
2022-09-01 12:35:00,61.32,61.32,61.18,61.2,50028.0,57.9499,57.9499,57.8176,57.8365,50028.0
2022-09-01 12:40:00,61.2,61.26,61.19,61.23,33242.0,57.8365,57.8932,57.827,57.8648,33242.0
2022-09-01 12:45:00,61.23,61.26,61.19,61.26,22282.0,57.8648,57.8932,57.827,57.8932,22282.0
2022-09-01 12:50:00,61.25,61.26,61.2,61.21,21972.0,57.8837,57.8932,57.8365,57.8459,21972.0
2022-09-01 12:55:00,61.22,61.25,61.17,61.22,24847.0,57.8554,57.8837,57.8081,57.8554,24847.0
2022-09-01 13:00:00,61.22,61.25,61.16,61.23,40829.0,57.8554,57.8837,57.7987,57.8648,40829.0
2022-09-01 13:05:00,61.23,61.27,61.2,61.26,70371.0,57.8648,57.9026,57.8365,57.8932,70371.0
2022-09-01 13:10:00,61.26,61.4,61.23,61.29,240934.0,57.8932,58.0255,57.8648,57.9215,240934.0
2022-09-01 13:15:00,61.3,61.43,61.29,61.42,90455.0,57.931,58.0538,57.9215,58.0444,90455.0
2022-09-01 13:20:00,61.42,61.55,61.42,61.54,76056.0,58.0444,58.1672,58.0444,58.1578,76056.0
2022-09-01 13:25:00,61.52,61.59,61.48,61.57,36185.0,58.1389,58.205,58.1011,58.1861,36185.0
2022-09-01 13:30:00,61.57,61.59,61.46,61.54,44998.0,58.1861,58.205,58.0822,58.1578,44998.0
2022-09-01 13:35:00,61.55,61.59,61.54,61.59,25045.0,58.1672,58.205,58.1578,58.205,25045.0
2022-09-01 13:40:00,61.6,61.61,61.55,61.55,91771.0,58.2145,58.2239,58.1672,58.1672,91771.0
2022-09-01 13:45:00,61.55,61.59,61.52,61.56,34503.0,58.1672,58.205,58.1389,58.1767,34503.0
2022-09-01 13:50:00,61.57,61.59,61.55,61.57,29086.0,58.1861,58.205,58.1672,58.1861,29086.0
2022-09-01 13:55:00,61.57,61.59,61.5,61.54,27070.0,58.1861,58.205,58.12,58.1578,27070.0
2022-09-01 14:00:00,61.54,61.57,61.46,61.54,41784.0,58.1578,58.1861,58.0822,58.1578,41784.0
2022-09-01 14:05:00,61.56,61.57,61.48,61.5,40138.0,58.1767,58.1861,58.1011,58.12,40138.0
2022-09-01 14:10:00,61.52,61.56,61.47,61.54,21453.0,58.1389,58.1767,58.0916,58.1578,21453.0
2022-09-01 14:15:00,61.54,61.57,61.53,61.57,13380.0,58.1578,58.1861,58.1483,58.1861,13380.0
2022-09-01 14:20:00,61.57,61.64,61.56,61.63,47169.0,58.1861,58.2523,58.1767,58.2428,47169.0
2022-09-01 14:25:00,61.63,61.63,61.55,61.62,27364.0,58.2428,58.2428,58.1672,58.2334,27364.0
2022-09-01 14:30:00,61.62,61.73,61.61,61.71,46450.0,58.2334,58.3373,58.2239,58.3184,46450.0
2022-09-01 14:35:00,61.7,61.72,61.58,61.61,50153.0,58.309,58.3279,58.1956,58.2239,50153.0
2022-09-01 14:40:00,61.6,61.68,61.55,61.6,53213.0,58.2145,58.2901,58.1672,58.2145,53213.0
2022-09-01 14:45:00,61.6,61.63,61.54,61.56,22067.0,58.2145,58.2428,58.1578,58.1767,22067.0
2022-09-01 14:50:00,61.57,61.62,61.56,61.62,28659.0,58.1861,58.2334,58.1767,58.2334,28659.0
2022-09-01 14:55:00,61.61,61.66,61.58,61.63,30295.0,58.2239,58.2712,58.1956,58.2428,30295.0
2022-09-01 15:00:00,61.63,61.7,61.6,61.64,33077.0,58.2428,58.309,58.2145,58.2523,33077.0
2022-09-01 15:05:00,61.65,61.74,61.64,61.7,53999.0,58.2617,58.3468,58.2523,58.309,53999.0
2022-09-01 15:10:00,61.7,61.73,61.67,61.71,67795.0,58.309,58.3373,58.2806,58.3184,67795.0
2022-09-01 15:15:00,61.71,61.72,61.67,61.69,44668.0,58.3184,58.3279,58.2806,58.2995,44668.0
2022-09-01 15:20:00,61.68,61.69,61.62,61.64,55708.0,58.2901,58.2995,58.2334,58.2523,55708.0
2022-09-01 15:25:00,61.63,61.63,61.58,61.6,72447.0,58.2428,58.2428,58.1956,58.2145,72447.0
2022-09-01 15:30:00,61.59,61.64,61.54,61.61,67435.0,58.205,58.2523,58.1578,58.2239,67435.0
2022-09-01 15:35:00,61.62,61.64,61.55,61.58,116179.0,58.2334,58.2523,58.1672,58.1956,116179.0
2022-09-01 15:40:00,61.57,61.62,61.54,61.61,101042.0,58.1861,58.2334,58.1578,58.2239,101042.0
2022-09-01 15:45:00,61.61,61.62,61.58,61.61,123724.0,58.2239,58.2334,58.1956,58.2239,123724.0
2022-09-01 15:50:00,61.62,61.72,61.61,61.71,223178.0,58.2334,58.3279,58.2239,58.3184,223178.0
2022-09-01 15:55:00,61.7,61.83,61.69,61.79,377007.0,58.309,58.4318,58.2995,58.394,377007.0
2022-09-02 09:30:00,61.32,61.32,61.06,61.18,249559.0,57.9499,57.9499,57.7042,57.8176,249559.0
2022-09-02 09:35:00,61.18,61.29,61.1,61.19,151657.0,57.8176,57.9215,57.742,57.827,151657.0
2022-09-02 09:40:00,61.2,61.29,61.09,61.16,97713.0,57.8365,57.9215,57.7325,57.7987,97713.0
2022-09-02 09:45:00,61.14,61.37,61.13,61.32,151835.0,57.7798,57.9971,57.7703,57.9499,151835.0
2022-09-02 09:50:00,61.33,61.39,61.23,61.27,118517.0,57.9593,58.016,57.8648,57.9026,118517.0
2022-09-02 09:55:00,61.27,61.39,61.26,61.33,103749.0,57.9026,58.016,57.8932,57.9593,103749.0
2022-09-02 10:00:00,61.34,61.41,61.3,61.39,52664.0,57.9688,58.0349,57.931,58.016,52664.0
2022-09-02 10:05:00,61.39,61.49,61.38,61.48,71124.0,58.016,58.1105,58.0066,58.1011,71124.0
2022-09-02 10:10:00,61.49,61.6,61.49,61.54,101952.0,58.1105,58.2145,58.1105,58.1578,101952.0
2022-09-02 10:15:00,61.55,61.69,61.55,61.68,63805.0,58.1672,58.2995,58.1672,58.2901,63805.0
2022-09-02 10:20:00,61.69,61.7,61.58,61.63,146049.0,58.2995,58.309,58.1956,58.2428,146049.0
2022-09-02 10:25:00,61.62,61.65,61.56,61.6,95466.0,58.2334,58.2617,58.1767,58.2145,95466.0
2022-09-02 10:30:00,61.6,61.67,61.55,61.55,96520.0,58.2145,58.2806,58.1672,58.1672,96520.0
2022-09-02 10:35:00,61.55,61.68,61.55,61.61,80756.0,58.1672,58.2901,58.1672,58.2239,80756.0
2022-09-02 10:40:00,61.62,61.69,61.62,61.67,85495.0,58.2334,58.2995,58.2334,58.2806,85495.0
2022-09-02 10:45:00,61.66,61.68,61.58,61.58,94077.0,58.2712,58.2901,58.1956,58.1956,94077.0
2022-09-02 10:50:00,61.59,61.63,61.57,61.63,94560.0,58.205,58.2428,58.1861,58.2428,94560.0
2022-09-02 10:55:00,61.62,61.75,61.56,61.73,133933.0,58.2334,58.3562,58.1767,58.3373,133933.0
2022-09-02 11:00:00,61.73,61.76,61.67,61.75,103530.0,58.3373,58.3657,58.2806,58.3562,103530.0
2022-09-02 11:05:00,61.74,61.81,61.69,61.7,110630.0,58.3468,58.4129,58.2995,58.309,110630.0
2022-09-02 11:10:00,61.7,61.72,61.61,61.65,75428.0,58.309,58.3279,58.2239,58.2617,75428.0
2022-09-02 11:15:00,61.65,61.65,61.58,61.63,92991.0,58.2617,58.2617,58.1956,58.2428,92991.0
2022-09-02 11:20:00,61.64,61.71,61.61,61.65,113297.0,58.2523,58.3184,58.2239,58.2617,113297.0
2022-09-02 11:25:00,61.65,61.65,61.54,61.63,110524.0,58.2617,58.2617,58.1578,58.2428,110524.0
2022-09-02 11:30:00,61.63,61.69,61.56,61.62,116310.0,58.2428,58.2995,58.1767,58.2334,116310.0
2022-09-02 11:35:00,61.62,61.73,61.61,61.67,28643.0,58.2334,58.3373,58.2239,58.2806,28643.0
2022-09-02 11:40:00,61.67,61.72,61.61,61.69,23911.0,58.2806,58.3279,58.2239,58.2995,23911.0
2022-09-02 11:45:00,61.71,61.8,61.69,61.79,18754.0,58.3184,58.4035,58.2995,58.394,18754.0
2022-09-02 11:50:00,61.8,61.82,61.69,61.72,27702.0,58.4035,58.4224,58.2995,58.3279,27702.0
2022-09-02 11:55:00,61.73,61.78,61.7,61.77,17791.0,58.3373,58.3846,58.309,58.3751,17791.0
2022-09-02 12:00:00,61.78,61.79,61.7,61.7,30046.0,58.3846,58.394,58.309,58.309,30046.0
2022-09-02 12:05:00,61.7,61.73,61.63,61.7,22868.0,58.309,58.3373,58.2428,58.309,22868.0
2022-09-02 12:10:00,61.7,61.72,61.64,61.72,29358.0,58.309,58.3279,58.2523,58.3279,29358.0
2022-09-02 12:15:00,61.72,61.72,61.64,61.66,23588.0,58.3279,58.3279,58.2523,58.2712,23588.0
2022-09-02 12:20:00,61.66,61.68,61.46,61.5,66847.0,58.2712,58.2901,58.0822,58.12,66847.0
2022-09-02 12:25:00,61.49,61.51,61.36,61.39,53709.0,58.1105,58.1294,57.9877,58.016,53709.0
2022-09-02 12:30:00,61.4,61.4,61.24,61.25,46975.0,58.0255,58.0255,57.8743,57.8837,46975.0
2022-09-02 12:35:00,61.25,61.25,61.1,61.17,39607.0,57.8837,57.8837,57.742,57.8081,39607.0
2022-09-02 12:40:00,61.16,61.2,61.09,61.11,41254.0,57.7987,57.8365,57.7325,57.7514,41254.0
2022-09-02 12:45:00,61.1,61.15,61.06,61.11,31550.0,57.742,57.7892,57.7042,57.7514,31550.0
2022-09-02 12:50:00,61.1,61.1,60.98,61.1,49660.0,57.742,57.742,57.6286,57.742,49660.0
2022-09-02 12:55:00,61.09,61.17,61.0,61.17,103419.0,57.7325,57.8081,57.6475,57.8081,103419.0
2022-09-02 13:00:00,61.17,61.17,60.96,60.99,52294.0,57.8081,57.8081,57.6097,57.638,52294.0
2022-09-02 13:05:00,61.0,61.01,60.88,60.91,33599.0,57.6475,57.6569,57.5341,57.5624,33599.0
2022-09-02 13:10:00,60.92,61.01,60.87,61.0,40165.0,57.5719,57.6569,57.5246,57.6475,40165.0
2022-09-02 13:15:00,61.0,61.01,60.92,60.99,51151.0,57.6475,57.6569,57.5719,57.638,51151.0
2022-09-02 13:20:00,60.97,60.97,60.81,60.81,44092.0,57.6191,57.6191,57.4679,57.4679,44092.0
2022-09-02 13:25:00,60.81,60.81,60.74,60.76,47062.0,57.4679,57.4679,57.4018,57.4207,47062.0
2022-09-02 13:30:00,60.73,60.81,60.7,60.79,35019.0,57.3923,57.4679,57.3639,57.449,35019.0
2022-09-02 13:35:00,60.78,60.86,60.74,60.83,27851.0,57.4396,57.5152,57.4018,57.4868,27851.0
2022-09-02 13:40:00,60.83,60.94,60.81,60.9,28737.0,57.4868,57.5908,57.4679,57.553,28737.0
2022-09-02 13:45:00,60.9,60.97,60.8,60.8,43446.0,57.553,57.6191,57.4585,57.4585,43446.0
2022-09-02 13:50:00,60.81,60.81,60.72,60.8,27296.0,57.4679,57.4679,57.3829,57.4585,27296.0
2022-09-02 13:55:00,60.79,60.81,60.74,60.76,22000.0,57.449,57.4679,57.4018,57.4207,22000.0
2022-09-02 14:00:00,60.76,60.81,60.71,60.73,74987.0,57.4207,57.4679,57.3734,57.3923,74987.0
2022-09-02 14:05:00,60.73,60.75,60.66,60.73,35966.0,57.3923,57.4112,57.3261,57.3923,35966.0
2022-09-02 14:10:00,60.73,60.74,60.66,60.67,35682.0,57.3923,57.4018,57.3261,57.3356,35682.0
2022-09-02 14:15:00,60.67,60.69,60.6,60.64,60609.0,57.3356,57.3545,57.2694,57.3072,60609.0
2022-09-02 14:20:00,60.65,60.69,60.62,60.66,34167.0,57.3167,57.3545,57.2883,57.3261,34167.0
2022-09-02 14:25:00,60.66,60.75,60.64,60.72,85857.0,57.3261,57.4112,57.3072,57.3829,85857.0
2022-09-02 14:30:00,60.72,60.74,60.64,60.67,37865.0,57.3829,57.4018,57.3072,57.3356,37865.0
2022-09-02 14:35:00,60.67,60.78,60.66,60.76,33671.0,57.3356,57.4396,57.3261,57.4207,33671.0
2022-09-02 14:40:00,60.76,60.78,60.69,60.76,38424.0,57.4207,57.4396,57.3545,57.4207,38424.0
2022-09-02 14:45:00,60.76,60.77,60.6,60.67,154484.0,57.4207,57.4301,57.2694,57.3356,154484.0
2022-09-02 14:50:00,60.66,60.69,60.6,60.61,68121.0,57.3261,57.3545,57.2694,57.2789,68121.0
2022-09-02 14:55:00,60.61,60.63,60.55,60.56,53131.0,57.2789,57.2978,57.2222,57.2316,53131.0
2022-09-02 15:00:00,60.55,60.65,60.54,60.61,61776.0,57.2222,57.3167,57.2127,57.2789,61776.0
2022-09-02 15:05:00,60.61,60.7,60.58,60.7,60800.0,57.2789,57.3639,57.2505,57.3639,60800.0
2022-09-02 15:10:00,60.7,60.72,60.63,60.66,68646.0,57.3639,57.3829,57.2978,57.3261,68646.0
2022-09-02 15:15:00,60.66,60.71,60.63,60.69,68569.0,57.3261,57.3734,57.2978,57.3545,68569.0
2022-09-02 15:20:00,60.68,60.71,60.57,60.59,86201.0,57.345,57.3734,57.2411,57.26,86201.0
2022-09-02 15:25:00,60.59,60.69,60.56,60.67,58754.0,57.26,57.3545,57.2316,57.3356,58754.0
2022-09-02 15:30:00,60.66,60.66,60.56,60.57,70513.0,57.3261,57.3261,57.2316,57.2411,70513.0
2022-09-02 15:35:00,60.57,60.57,60.49,60.53,84443.0,57.2411,57.2411,57.1655,57.2033,84443.0
2022-09-02 15:40:00,60.53,60.53,60.44,60.45,73139.0,57.2033,57.2033,57.1182,57.1277,73139.0
2022-09-02 15:45:00,60.44,60.61,60.42,60.61,114792.0,57.1182,57.2789,57.0993,57.2789,114792.0
2022-09-02 15:50:00,60.61,60.63,60.53,60.63,255280.0,57.2789,57.2978,57.2033,57.2978,255280.0
2022-09-02 15:55:00,60.63,60.73,60.59,60.73,511757.0,57.2978,57.3923,57.26,57.3923,511757.0
2022-09-06 09:30:00,60.79,60.87,60.68,60.71,252807.0,57.449,57.5246,57.345,57.3734,252807.0
2022-09-06 09:35:00,60.7,60.74,60.65,60.7,123305.0,57.3639,57.4018,57.3167,57.3639,123305.0
2022-09-06 09:40:00,60.71,60.75,60.61,60.66,150003.0,57.3734,57.4112,57.2789,57.3261,150003.0
2022-09-06 09:45:00,60.66,60.81,60.62,60.7,91530.0,57.3261,57.4679,57.2883,57.3639,91530.0
2022-09-06 09:50:00,60.7,60.8,60.67,60.69,95675.0,57.3639,57.4585,57.3356,57.3545,95675.0
2022-09-06 09:55:00,60.68,60.77,60.65,60.76,131439.0,57.345,57.4301,57.3167,57.4207,131439.0
2022-09-06 10:00:00,60.75,60.76,60.41,60.45,144923.0,57.4112,57.4207,57.0899,57.1277,144923.0
2022-09-06 10:05:00,60.46,60.46,60.36,60.38,80319.0,57.1371,57.1371,57.0426,57.0615,80319.0
2022-09-06 10:10:00,60.38,60.39,60.24,60.33,107846.0,57.0615,57.071,56.9292,57.0143,107846.0
2022-09-06 10:15:00,60.31,60.42,60.31,60.39,52752.0,56.9954,57.0993,56.9954,57.071,52752.0
2022-09-06 10:20:00,60.4,60.44,60.34,60.38,45525.0,57.0804,57.1182,57.0237,57.0615,45525.0
2022-09-06 10:25:00,60.39,60.48,60.35,60.38,87716.0,57.071,57.156,57.0332,57.0615,87716.0
2022-09-06 10:30:00,60.38,60.48,60.35,60.45,73886.0,57.0615,57.156,57.0332,57.1277,73886.0
2022-09-06 10:35:00,60.45,60.63,60.39,60.63,133923.0,57.1277,57.2978,57.071,57.2978,133923.0
2022-09-06 10:40:00,60.63,60.8,60.61,60.76,255460.0,57.2978,57.4585,57.2789,57.4207,255460.0
2022-09-06 10:45:00,60.77,60.86,60.74,60.79,255006.0,57.4301,57.5152,57.4018,57.449,255006.0
2022-09-06 10:50:00,60.79,60.96,60.78,60.91,133762.0,57.449,57.6097,57.4396,57.5624,133762.0
2022-09-06 10:55:00,60.92,61.07,60.9,61.01,121619.0,57.5719,57.7136,57.553,57.6569,121619.0
2022-09-06 11:00:00,61.01,61.12,60.94,61.05,58924.0,57.6569,57.7609,57.5908,57.6947,58924.0
2022-09-06 11:05:00,61.06,61.26,61.02,61.18,64913.0,57.7042,57.8932,57.6664,57.8176,64913.0
2022-09-06 11:10:00,61.18,61.19,61.01,61.01,52151.0,57.8176,57.827,57.6569,57.6569,52151.0
2022-09-06 11:15:00,61.02,61.03,60.92,60.96,79938.0,57.6664,57.6758,57.5719,57.6097,79938.0
2022-09-06 11:20:00,60.95,60.95,60.83,60.87,83890.0,57.6002,57.6002,57.4868,57.5246,83890.0
2022-09-06 11:25:00,60.86,60.87,60.76,60.78,117775.0,57.5152,57.5246,57.4207,57.4396,117775.0
2022-09-06 11:30:00,60.78,60.89,60.73,60.75,119237.0,57.4396,57.5435,57.3923,57.4112,119237.0
2022-09-06 11:35:00,60.76,60.79,60.66,60.75,64793.0,57.4207,57.449,57.3261,57.4112,64793.0
2022-09-06 11:40:00,60.75,60.95,60.74,60.84,56327.0,57.4112,57.6002,57.4018,57.4963,56327.0
2022-09-06 11:45:00,60.85,60.88,60.67,60.72,48455.0,57.5057,57.5341,57.3356,57.3829,48455.0
2022-09-06 11:50:00,60.72,60.81,60.72,60.8,36444.0,57.3829,57.4679,57.3829,57.4585,36444.0
2022-09-06 11:55:00,60.8,60.8,60.72,60.76,17871.0,57.4585,57.4585,57.3829,57.4207,17871.0
2022-09-06 12:00:00,60.76,60.88,60.74,60.86,28990.0,57.4207,57.5341,57.4018,57.5152,28990.0
2022-09-06 12:05:00,60.84,60.89,60.74,60.77,48868.0,57.4963,57.5435,57.4018,57.4301,48868.0
2022-09-06 12:10:00,60.8,60.83,60.72,60.82,19229.0,57.4585,57.4868,57.3829,57.4774,19229.0
2022-09-06 12:15:00,60.82,60.82,60.7,60.74,28899.0,57.4774,57.4774,57.3639,57.4018,28899.0
2022-09-06 12:20:00,60.75,60.77,60.69,60.69,29631.0,57.4112,57.4301,57.3545,57.3545,29631.0
2022-09-06 12:25:00,60.68,60.69,60.59,60.62,23488.0,57.345,57.3545,57.26,57.2883,23488.0
2022-09-06 12:30:00,60.62,60.71,60.61,60.67,28787.0,57.2883,57.3734,57.2789,57.3356,28787.0
2022-09-06 12:35:00,60.67,60.7,60.57,60.62,18653.0,57.3356,57.3639,57.2411,57.2883,18653.0
2022-09-06 12:40:00,60.64,60.69,60.54,60.69,23706.0,57.3072,57.3545,57.2127,57.3545,23706.0
2022-09-06 12:45:00,60.67,60.68,60.57,60.61,27549.0,57.3356,57.345,57.2411,57.2789,27549.0
2022-09-06 12:50:00,60.63,60.67,60.55,60.65,20505.0,57.2978,57.3356,57.2222,57.3167,20505.0
2022-09-06 12:55:00,60.65,60.7,60.6,60.6,42844.0,57.3167,57.3639,57.2694,57.2694,42844.0
2022-09-06 13:00:00,60.58,60.61,60.48,60.52,22155.0,57.2505,57.2789,57.156,57.1938,22155.0
2022-09-06 13:05:00,60.53,60.53,60.42,60.42,29408.0,57.2033,57.2033,57.0993,57.0993,29408.0
2022-09-06 13:10:00,60.43,60.45,60.38,60.42,34225.0,57.1088,57.1277,57.0615,57.0993,34225.0
2022-09-06 13:15:00,60.42,60.45,60.36,60.42,31128.0,57.0993,57.1277,57.0426,57.0993,31128.0
2022-09-06 13:20:00,60.41,60.43,60.35,60.36,35244.0,57.0899,57.1088,57.0332,57.0426,35244.0
2022-09-06 13:25:00,60.36,60.36,60.31,60.32,66273.0,57.0426,57.0426,56.9954,57.0048,66273.0
2022-09-06 13:30:00,60.31,60.44,60.3,60.41,35350.0,56.9954,57.1182,56.9859,57.0899,35350.0
2022-09-06 13:35:00,60.41,60.45,60.36,60.43,44730.0,57.0899,57.1277,57.0426,57.1088,44730.0
2022-09-06 13:40:00,60.43,60.43,60.33,60.38,38450.0,57.1088,57.1088,57.0143,57.0615,38450.0
2022-09-06 13:45:00,60.39,60.46,60.35,60.38,28006.0,57.071,57.1371,57.0332,57.0615,28006.0
2022-09-06 13:50:00,60.38,60.43,60.35,60.43,22448.0,57.0615,57.1088,57.0332,57.1088,22448.0
2022-09-06 13:55:00,60.42,60.55,60.42,60.54,32774.0,57.0993,57.2222,57.0993,57.2127,32774.0
2022-09-06 14:00:00,60.53,60.55,60.45,60.5,89759.0,57.2033,57.2222,57.1277,57.1749,89759.0
2022-09-06 14:05:00,60.5,60.51,60.45,60.5,40877.0,57.1749,57.1844,57.1277,57.1749,40877.0
2022-09-06 14:10:00,60.51,60.6,60.49,60.59,73822.0,57.1844,57.2694,57.1655,57.26,73822.0
2022-09-06 14:15:00,60.58,60.64,60.55,60.6,40692.0,57.2505,57.3072,57.2222,57.2694,40692.0
2022-09-06 14:20:00,60.6,60.66,60.59,60.63,41293.0,57.2694,57.3261,57.26,57.2978,41293.0
2022-09-06 14:25:00,60.63,60.66,60.53,60.57,59968.0,57.2978,57.3261,57.2033,57.2411,59968.0
2022-09-06 14:30:00,60.57,60.61,60.51,60.59,69714.0,57.2411,57.2789,57.1844,57.26,69714.0
2022-09-06 14:35:00,60.58,60.68,60.56,60.65,40891.0,57.2505,57.345,57.2316,57.3167,40891.0
2022-09-06 14:40:00,60.63,60.67,60.6,60.64,24845.0,57.2978,57.3356,57.2694,57.3072,24845.0
2022-09-06 14:45:00,60.63,60.67,60.61,60.66,33516.0,57.2978,57.3356,57.2789,57.3261,33516.0
2022-09-06 14:50:00,60.67,60.67,60.58,60.62,36072.0,57.3356,57.3356,57.2505,57.2883,36072.0
2022-09-06 14:55:00,60.62,60.68,60.58,60.61,34656.0,57.2883,57.345,57.2505,57.2789,34656.0
2022-09-06 15:00:00,60.61,60.64,60.54,60.57,31688.0,57.2789,57.3072,57.2127,57.2411,31688.0
2022-09-06 15:05:00,60.57,60.69,60.56,60.67,30022.0,57.2411,57.3545,57.2316,57.3356,30022.0
2022-09-06 15:10:00,60.67,60.69,60.62,60.67,57428.0,57.3356,57.3545,57.2883,57.3356,57428.0
2022-09-06 15:15:00,60.67,60.72,60.64,60.64,64002.0,57.3356,57.3829,57.3072,57.3072,64002.0
2022-09-06 15:20:00,60.64,60.68,60.5,60.54,67048.0,57.3072,57.345,57.1749,57.2127,67048.0
2022-09-06 15:25:00,60.53,60.58,60.5,60.52,41360.0,57.2033,57.2505,57.1749,57.1938,41360.0
2022-09-06 15:30:00,60.51,60.51,60.38,60.44,75098.0,57.1844,57.1844,57.0615,57.1182,75098.0
2022-09-06 15:35:00,60.44,60.49,60.41,60.46,45994.0,57.1182,57.1655,57.0899,57.1371,45994.0
2022-09-06 15:40:00,60.46,60.61,60.45,60.58,86873.0,57.1371,57.2789,57.1277,57.2505,86873.0
2022-09-06 15:45:00,60.58,60.6,60.47,60.5,151840.0,57.2505,57.2694,57.1466,57.1749,151840.0
2022-09-06 15:50:00,60.5,60.5,60.33,60.45,357172.0,57.1749,57.1749,57.0143,57.1277,357172.0
2022-09-06 15:55:00,60.45,60.45,60.32,60.41,463443.0,57.1277,57.1277,57.0048,57.0899,463443.0
2022-09-07 09:30:00,59.06,59.09,58.7,58.74,514179.0,55.8141,55.8424,55.4739,55.5117,514179.0
2022-09-07 09:35:00,58.75,58.89,58.51,58.54,388134.0,55.5211,55.6534,55.2943,55.3227,388134.0
2022-09-07 09:40:00,58.54,58.8,58.53,58.7,492914.0,55.3227,55.5684,55.3132,55.4739,492914.0
2022-09-07 09:45:00,58.69,58.78,58.47,58.48,162389.0,55.4644,55.5495,55.2565,55.266,162389.0
2022-09-07 09:50:00,58.48,58.54,58.45,58.47,128657.0,55.266,55.3227,55.2376,55.2565,128657.0
2022-09-07 09:55:00,58.46,58.55,58.42,58.44,221511.0,55.2471,55.3321,55.2093,55.2282,221511.0
2022-09-07 10:00:00,58.43,58.79,58.37,58.78,211872.0,55.2187,55.5589,55.162,55.5495,211872.0
2022-09-07 10:05:00,58.78,59.05,58.75,59.03,520286.0,55.5495,55.8046,55.5211,55.7857,520286.0
2022-09-07 10:10:00,59.03,59.17,59.0,59.14,165912.0,55.7857,55.918,55.7574,55.8897,165912.0
2022-09-07 10:15:00,59.14,59.3,59.12,59.3,108843.0,55.8897,56.0409,55.8708,56.0409,108843.0
2022-09-07 10:20:00,59.3,59.58,59.3,59.52,215343.0,56.0409,56.3055,56.0409,56.2488,215343.0
2022-09-07 10:25:00,59.52,59.59,59.38,59.48,249393.0,56.2488,56.315,56.1165,56.211,249393.0
2022-09-07 10:30:00,59.49,59.61,59.44,59.56,106089.0,56.2205,56.3339,56.1732,56.2866,106089.0
2022-09-07 10:35:00,59.56,59.68,59.5,59.68,108982.0,56.2866,56.4,56.2299,56.4,108982.0
2022-09-07 10:40:00,59.68,59.7,59.62,59.68,107830.0,56.4,56.4189,56.3433,56.4,107830.0
2022-09-07 10:45:00,59.67,59.69,59.61,59.69,70655.0,56.3906,56.4095,56.3339,56.4095,70655.0
2022-09-07 10:50:00,59.68,59.86,59.68,59.8,146123.0,56.4,56.5701,56.4,56.5134,146123.0
2022-09-07 10:55:00,59.8,59.88,59.75,59.8,244152.0,56.5134,56.589,56.4662,56.5134,244152.0
2022-09-07 11:00:00,59.81,59.85,59.7,59.71,242131.0,56.5229,56.5607,56.4189,56.4284,242131.0
2022-09-07 11:05:00,59.72,59.83,59.71,59.79,164022.0,56.4378,56.5418,56.4284,56.504,164022.0
2022-09-07 11:10:00,59.79,59.99,59.77,59.97,91766.0,56.504,56.693,56.4851,56.6741,91766.0
2022-09-07 11:15:00,59.98,60.04,59.98,60.02,80555.0,56.6835,56.7402,56.6835,56.7213,80555.0
2022-09-07 11:20:00,60.02,60.04,59.93,59.94,114776.0,56.7213,56.7402,56.6363,56.6457,114776.0
2022-09-07 11:25:00,59.93,59.98,59.81,59.81,64311.0,56.6363,56.6835,56.5229,56.5229,64311.0
2022-09-07 11:30:00,59.82,59.86,59.66,59.78,106319.0,56.5323,56.5701,56.3811,56.4945,106319.0
2022-09-07 11:35:00,59.78,59.81,59.69,59.7,59102.0,56.4945,56.5229,56.4095,56.4189,59102.0
2022-09-07 11:40:00,59.69,59.69,59.47,59.53,50124.0,56.4095,56.4095,56.2016,56.2583,50124.0
2022-09-07 11:45:00,59.52,59.55,59.44,59.49,30771.0,56.2488,56.2772,56.1732,56.2205,30771.0
2022-09-07 11:50:00,59.48,59.52,59.45,59.49,36008.0,56.211,56.2488,56.1826,56.2205,36008.0
2022-09-07 11:55:00,59.49,59.5,59.43,59.45,53369.0,56.2205,56.2299,56.1637,56.1826,53369.0
2022-09-07 12:00:00,59.46,59.5,59.39,59.44,68889.0,56.1921,56.2299,56.1259,56.1732,68889.0
2022-09-07 12:05:00,59.45,59.54,59.44,59.54,31865.0,56.1826,56.2677,56.1732,56.2677,31865.0
2022-09-07 12:10:00,59.53,59.65,59.53,59.62,44973.0,56.2583,56.3717,56.2583,56.3433,44973.0
2022-09-07 12:15:00,59.62,59.67,59.57,59.59,72629.0,56.3433,56.3906,56.2961,56.315,72629.0
2022-09-07 12:20:00,59.59,59.64,59.58,59.61,42804.0,56.315,56.3622,56.3055,56.3339,42804.0
2022-09-07 12:25:00,59.61,59.61,59.51,59.54,42319.0,56.3339,56.3339,56.2394,56.2677,42319.0
2022-09-07 12:30:00,59.54,59.57,59.47,59.52,35424.0,56.2677,56.2961,56.2016,56.2488,35424.0
2022-09-07 12:35:00,59.53,59.6,59.51,59.6,48160.0,56.2583,56.3244,56.2394,56.3244,48160.0
2022-09-07 12:40:00,59.61,59.75,59.6,59.67,46914.0,56.3339,56.4662,56.3244,56.3906,46914.0
2022-09-07 12:45:00,59.67,59.7,59.56,59.57,30474.0,56.3906,56.4189,56.2866,56.2961,30474.0
2022-09-07 12:50:00,59.56,59.6,59.56,59.58,51139.0,56.2866,56.3244,56.2866,56.3055,51139.0
2022-09-07 12:55:00,59.58,59.65,59.56,59.64,29132.0,56.3055,56.3717,56.2866,56.3622,29132.0
2022-09-07 13:00:00,59.64,59.66,59.62,59.64,41475.0,56.3622,56.3811,56.3433,56.3622,41475.0
2022-09-07 13:05:00,59.65,59.66,59.57,59.59,39085.0,56.3717,56.3811,56.2961,56.315,39085.0
2022-09-07 13:10:00,59.59,59.64,59.55,59.61,30633.0,56.315,56.3622,56.2772,56.3339,30633.0
2022-09-07 13:15:00,59.61,59.65,59.56,59.59,47334.0,56.3339,56.3717,56.2866,56.315,47334.0
2022-09-07 13:20:00,59.58,59.7,59.57,59.69,82425.0,56.3055,56.4189,56.2961,56.4095,82425.0
2022-09-07 13:25:00,59.69,59.7,59.64,59.7,34396.0,56.4095,56.4189,56.3622,56.4189,34396.0
2022-09-07 13:30:00,59.7,59.77,59.69,59.75,29749.0,56.4189,56.4851,56.4095,56.4662,29749.0
2022-09-07 13:35:00,59.75,59.76,59.69,59.71,77220.0,56.4662,56.4756,56.4095,56.4284,77220.0
2022-09-07 13:40:00,59.71,59.8,59.71,59.78,56273.0,56.4284,56.5134,56.4284,56.4945,56273.0
2022-09-07 13:45:00,59.78,59.84,59.77,59.84,39423.0,56.4945,56.5512,56.4851,56.5512,39423.0
2022-09-07 13:50:00,59.84,59.87,59.8,59.86,48800.0,56.5512,56.5796,56.5134,56.5701,48800.0
2022-09-07 13:55:00,59.86,59.89,59.84,59.86,30950.0,56.5701,56.5985,56.5512,56.5701,30950.0
2022-09-07 14:00:00,59.86,59.91,59.84,59.9,47308.0,56.5701,56.6174,56.5512,56.6079,47308.0
2022-09-07 14:05:00,59.91,59.94,59.81,59.82,65488.0,56.6174,56.6457,56.5229,56.5323,65488.0
2022-09-07 14:10:00,59.82,59.85,59.78,59.79,51036.0,56.5323,56.5607,56.4945,56.504,51036.0
2022-09-07 14:15:00,59.79,59.81,59.73,59.76,42496.0,56.504,56.5229,56.4473,56.4756,42496.0
2022-09-07 14:20:00,59.77,59.83,59.75,59.78,24066.0,56.4851,56.5418,56.4662,56.4945,24066.0
2022-09-07 14:25:00,59.77,59.8,59.75,59.78,36168.0,56.4851,56.5134,56.4662,56.4945,36168.0
2022-09-07 14:30:00,59.77,59.88,59.77,59.87,67287.0,56.4851,56.589,56.4851,56.5796,67287.0
2022-09-07 14:35:00,59.88,59.88,59.79,59.82,65934.0,56.589,56.589,56.504,56.5323,65934.0
2022-09-07 14:40:00,59.83,59.9,59.81,59.84,82453.0,56.5418,56.6079,56.5229,56.5512,82453.0
2022-09-07 14:45:00,59.83,59.86,59.81,59.84,48315.0,56.5418,56.5701,56.5229,56.5512,48315.0
2022-09-07 14:50:00,59.83,59.85,59.76,59.8,54354.0,56.5418,56.5607,56.4756,56.5134,54354.0
2022-09-07 14:55:00,59.8,59.8,59.75,59.77,59051.0,56.5134,56.5134,56.4662,56.4851,59051.0
2022-09-07 15:00:00,59.78,59.85,59.77,59.83,53190.0,56.4945,56.5607,56.4851,56.5418,53190.0
2022-09-07 15:05:00,59.83,59.93,59.83,59.93,46189.0,56.5418,56.6363,56.5418,56.6363,46189.0
2022-09-07 15:10:00,59.93,59.93,59.82,59.83,66225.0,56.6363,56.6363,56.5323,56.5418,66225.0
2022-09-07 15:15:00,59.84,59.85,59.76,59.79,99757.0,56.5512,56.5607,56.4756,56.504,99757.0
2022-09-07 15:20:00,59.79,59.81,59.77,59.8,68849.0,56.504,56.5229,56.4851,56.5134,68849.0
2022-09-07 15:25:00,59.8,59.92,59.79,59.91,134242.0,56.5134,56.6268,56.504,56.6174,134242.0
2022-09-07 15:30:00,59.9,59.96,59.89,59.89,83998.0,56.6079,56.6646,56.5985,56.5985,83998.0
2022-09-07 15:35:00,59.9,59.9,59.79,59.8,114347.0,56.6079,56.6079,56.504,56.5134,114347.0
2022-09-07 15:40:00,59.8,59.83,59.76,59.79,100382.0,56.5134,56.5418,56.4756,56.504,100382.0
2022-09-07 15:45:00,59.79,59.88,59.78,59.88,188683.0,56.504,56.589,56.4945,56.589,188683.0
2022-09-07 15:50:00,59.87,59.88,59.75,59.8,255385.0,56.5796,56.589,56.4662,56.5134,255385.0
2022-09-07 15:55:00,59.8,59.85,59.74,59.82,363098.0,56.5134,56.5607,56.4567,56.5323,363098.0
2022-09-08 09:30:00,59.53,59.57,59.27,59.43,259319.0,56.2583,56.2961,56.0125,56.1637,259319.0
2022-09-08 09:35:00,59.43,59.46,59.3,59.34,119554.0,56.1637,56.1921,56.0409,56.0787,119554.0
2022-09-08 09:40:00,59.35,59.54,59.28,59.52,190450.0,56.0881,56.2677,56.022,56.2488,190450.0
2022-09-08 09:45:00,59.52,59.71,59.49,59.71,278674.0,56.2488,56.4284,56.2205,56.4284,278674.0
2022-09-08 09:50:00,59.72,59.85,59.64,59.85,176171.0,56.4378,56.5607,56.3622,56.5607,176171.0
2022-09-08 09:55:00,59.82,59.85,59.69,59.79,86795.0,56.5323,56.5607,56.4095,56.504,86795.0
2022-09-08 10:00:00,59.78,59.81,59.62,59.66,73853.0,56.4945,56.5229,56.3433,56.3811,73853.0
2022-09-08 10:05:00,59.66,59.81,59.61,59.7,77285.0,56.3811,56.5229,56.3339,56.4189,77285.0
2022-09-08 10:10:00,59.7,59.76,59.66,59.69,82537.0,56.4189,56.4756,56.3811,56.4095,82537.0
2022-09-08 10:15:00,59.69,59.87,59.66,59.87,63632.0,56.4095,56.5796,56.3811,56.5796,63632.0
2022-09-08 10:20:00,59.86,59.95,59.84,59.93,143873.0,56.5701,56.6552,56.5512,56.6363,143873.0
2022-09-08 10:25:00,59.93,60.14,59.9,60.14,161355.0,56.6363,56.8347,56.6079,56.8347,161355.0
2022-09-08 10:30:00,60.15,60.24,60.08,60.21,133107.0,56.8442,56.9292,56.778,56.9009,133107.0
2022-09-08 10:35:00,60.2,60.3,60.16,60.3,73647.0,56.8914,56.9859,56.8536,56.9859,73647.0
2022-09-08 10:40:00,60.31,60.42,60.28,60.38,35494.0,56.9954,57.0993,56.967,57.0615,35494.0
2022-09-08 10:45:00,60.38,60.39,60.32,60.37,51538.0,57.0615,57.071,57.0048,57.0521,51538.0
2022-09-08 10:50:00,60.37,60.47,60.33,60.46,45092.0,57.0521,57.1466,57.0143,57.1371,45092.0
2022-09-08 10:55:00,60.46,60.52,60.42,60.52,49513.0,57.1371,57.1938,57.0993,57.1938,49513.0
2022-09-08 11:00:00,60.51,60.62,60.51,60.55,82128.0,57.1844,57.2883,57.1844,57.2222,82128.0
2022-09-08 11:05:00,60.55,60.57,60.49,60.55,53232.0,57.2222,57.2411,57.1655,57.2222,53232.0
2022-09-08 11:10:00,60.57,60.6,60.51,60.59,38924.0,57.2411,57.2694,57.1844,57.26,38924.0
2022-09-08 11:15:00,60.61,60.64,60.56,60.61,31305.0,57.2789,57.3072,57.2316,57.2789,31305.0
2022-09-08 11:20:00,60.63,60.64,60.49,60.49,29020.0,57.2978,57.3072,57.1655,57.1655,29020.0
2022-09-08 11:25:00,60.51,60.53,60.46,60.47,28863.0,57.1844,57.2033,57.1371,57.1466,28863.0
2022-09-08 11:30:00,60.48,60.58,60.46,60.51,31208.0,57.156,57.2505,57.1371,57.1844,31208.0
2022-09-08 11:35:00,60.52,60.62,60.45,60.46,53496.0,57.1938,57.2883,57.1277,57.1371,53496.0
2022-09-08 11:40:00,60.46,60.47,60.41,60.44,30389.0,57.1371,57.1466,57.0899,57.1182,30389.0
2022-09-08 11:45:00,60.45,60.5,60.37,60.38,47698.0,57.1277,57.1749,57.0521,57.0615,47698.0
2022-09-08 11:50:00,60.38,60.41,60.35,60.37,33653.0,57.0615,57.0899,57.0332,57.0521,33653.0
2022-09-08 11:55:00,60.38,60.4,60.27,60.28,52071.0,57.0615,57.0804,56.9576,56.967,52071.0
2022-09-08 12:00:00,60.28,60.3,60.08,60.11,83196.0,56.967,56.9859,56.778,56.8064,83196.0
2022-09-08 12:05:00,60.11,60.12,59.89,59.93,51749.0,56.8064,56.8158,56.5985,56.6363,51749.0
2022-09-08 12:10:00,59.94,59.94,59.81,59.89,65401.0,56.6457,56.6457,56.5229,56.5985,65401.0
2022-09-08 12:15:00,59.87,59.94,59.83,59.87,33030.0,56.5796,56.6457,56.5418,56.5796,33030.0
2022-09-08 12:20:00,59.86,59.91,59.76,59.83,35355.0,56.5701,56.6174,56.4756,56.5418,35355.0
2022-09-08 12:25:00,59.82,59.9,59.79,59.86,20671.0,56.5323,56.6079,56.504,56.5701,20671.0
2022-09-08 12:30:00,59.85,59.98,59.83,59.97,25039.0,56.5607,56.6835,56.5418,56.6741,25039.0
2022-09-08 12:35:00,59.97,60.06,59.97,59.97,42039.0,56.6741,56.7591,56.6741,56.6741,42039.0
2022-09-08 12:40:00,59.97,60.06,59.96,60.02,65146.0,56.6741,56.7591,56.6646,56.7213,65146.0
2022-09-08 12:45:00,60.02,60.04,59.98,60.01,25481.0,56.7213,56.7402,56.6835,56.7119,25481.0
2022-09-08 12:50:00,60.0,60.09,59.99,60.05,26760.0,56.7024,56.7875,56.693,56.7497,26760.0
2022-09-08 12:55:00,60.05,60.08,60.01,60.02,44104.0,56.7497,56.778,56.7119,56.7213,44104.0
2022-09-08 13:00:00,60.05,60.09,59.96,60.02,20609.0,56.7497,56.7875,56.6646,56.7213,20609.0
2022-09-08 13:05:00,60.02,60.03,59.94,60.0,29942.0,56.7213,56.7308,56.6457,56.7024,29942.0
2022-09-08 13:10:00,60.0,60.13,59.98,60.1,111520.0,56.7024,56.8253,56.6835,56.7969,111520.0
2022-09-08 13:15:00,60.1,60.2,60.07,60.2,34916.0,56.7969,56.8914,56.7686,56.8914,34916.0
2022-09-08 13:20:00,60.2,60.2,60.17,60.19,18245.0,56.8914,56.8914,56.8631,56.882,18245.0
2022-09-08 13:25:00,60.19,60.23,60.14,60.19,55384.0,56.882,56.9198,56.8347,56.882,55384.0
2022-09-08 13:30:00,60.19,60.22,60.1,60.15,21452.0,56.882,56.9103,56.7969,56.8442,21452.0
2022-09-08 13:35:00,60.15,60.19,60.13,60.18,90911.0,56.8442,56.882,56.8253,56.8725,90911.0
2022-09-08 13:40:00,60.18,60.25,60.17,60.24,33736.0,56.8725,56.9387,56.8631,56.9292,33736.0
2022-09-08 13:45:00,60.23,60.25,60.18,60.22,16197.0,56.9198,56.9387,56.8725,56.9103,16197.0
2022-09-08 13:50:00,60.22,60.23,60.16,60.2,30822.0,56.9103,56.9198,56.8536,56.8914,30822.0
2022-09-08 13:55:00,60.2,60.2,60.08,60.13,48018.0,56.8914,56.8914,56.778,56.8253,48018.0
2022-09-08 14:00:00,60.14,60.19,60.12,60.19,36771.0,56.8347,56.882,56.8158,56.882,36771.0
2022-09-08 14:05:00,60.2,60.22,60.15,60.17,31529.0,56.8914,56.9103,56.8442,56.8631,31529.0
2022-09-08 14:10:00,60.18,60.23,60.17,60.18,22467.0,56.8725,56.9198,56.8631,56.8725,22467.0
2022-09-08 14:15:00,60.17,60.29,60.15,60.28,33857.0,56.8631,56.9765,56.8442,56.967,33857.0
2022-09-08 14:20:00,60.28,60.32,60.27,60.3,21474.0,56.967,57.0048,56.9576,56.9859,21474.0
2022-09-08 14:25:00,60.3,60.33,60.27,60.32,32540.0,56.9859,57.0143,56.9576,57.0048,32540.0
2022-09-08 14:30:00,60.33,60.38,60.32,60.37,23606.0,57.0143,57.0615,57.0048,57.0521,23606.0
2022-09-08 14:35:00,60.37,60.41,60.34,60.4,21041.0,57.0521,57.0899,57.0237,57.0804,21041.0
2022-09-08 14:40:00,60.39,60.39,60.22,60.27,58041.0,57.071,57.071,56.9103,56.9576,58041.0
2022-09-08 14:45:00,60.27,60.27,60.15,60.18,34495.0,56.9576,56.9576,56.8442,56.8725,34495.0
2022-09-08 14:50:00,60.17,60.22,60.15,60.2,58027.0,56.8631,56.9103,56.8442,56.8914,58027.0
2022-09-08 14:55:00,60.2,60.2,60.12,60.14,47083.0,56.8914,56.8914,56.8158,56.8347,47083.0
2022-09-08 15:00:00,60.14,60.19,60.06,60.11,20917.0,56.8347,56.882,56.7591,56.8064,20917.0
2022-09-08 15:05:00,60.11,60.19,60.08,60.1,23270.0,56.8064,56.882,56.778,56.7969,23270.0
2022-09-08 15:10:00,60.11,60.15,60.08,60.14,68353.0,56.8064,56.8442,56.778,56.8347,68353.0
2022-09-08 15:15:00,60.15,60.18,60.11,60.14,73941.0,56.8442,56.8725,56.8064,56.8347,73941.0
2022-09-08 15:20:00,60.14,60.17,60.12,60.14,59469.0,56.8347,56.8631,56.8158,56.8347,59469.0
2022-09-08 15:25:00,60.15,60.17,60.08,60.12,108094.0,56.8442,56.8631,56.778,56.8158,108094.0
2022-09-08 15:30:00,60.11,60.17,60.1,60.15,40064.0,56.8064,56.8631,56.7969,56.8442,40064.0
2022-09-08 15:35:00,60.15,60.16,60.1,60.14,42893.0,56.8442,56.8536,56.7969,56.8347,42893.0
2022-09-08 15:40:00,60.14,60.16,60.09,60.1,54456.0,56.8347,56.8536,56.7875,56.7969,54456.0
2022-09-08 15:45:00,60.1,60.21,60.1,60.17,78759.0,56.7969,56.9009,56.7969,56.8631,78759.0
2022-09-08 15:50:00,60.17,60.29,60.16,60.26,252992.0,56.8631,56.9765,56.8536,56.9481,252992.0
2022-09-08 15:55:00,60.26,60.35,60.25,60.32,285880.0,56.9481,57.0332,56.9387,57.0048,285880.0
2022-09-09 09:30:00,61.18,61.18,60.85,61.14,261675.0,57.8176,57.8176,57.5057,57.7798,261675.0
2022-09-09 09:35:00,61.13,61.18,61.05,61.08,77148.0,57.7703,57.8176,57.6947,57.7231,77148.0
2022-09-09 09:40:00,61.08,61.08,60.91,61.01,59188.0,57.7231,57.7231,57.5624,57.6569,59188.0
2022-09-09 09:45:00,61.0,61.07,60.91,60.92,42222.0,57.6475,57.7136,57.5624,57.5719,42222.0
2022-09-09 09:50:00,60.92,60.99,60.8,60.82,38007.0,57.5719,57.638,57.4585,57.4774,38007.0
2022-09-09 09:55:00,60.81,60.99,60.8,60.96,40225.0,57.4679,57.638,57.4585,57.6097,40225.0
2022-09-09 10:00:00,60.97,61.08,60.94,61.07,30841.0,57.6191,57.7231,57.5908,57.7136,30841.0
2022-09-09 10:05:00,61.07,61.11,60.94,60.96,91127.0,57.7136,57.7514,57.5908,57.6097,91127.0
2022-09-09 10:10:00,60.93,60.93,60.81,60.84,54886.0,57.5813,57.5813,57.4679,57.4963,54886.0
2022-09-09 10:15:00,60.85,60.94,60.84,60.86,32955.0,57.5057,57.5908,57.4963,57.5152,32955.0
2022-09-09 10:20:00,60.86,60.93,60.79,60.91,41726.0,57.5152,57.5813,57.449,57.5624,41726.0
2022-09-09 10:25:00,60.91,60.94,60.86,60.87,35092.0,57.5624,57.5908,57.5152,57.5246,35092.0
2022-09-09 10:30:00,60.87,61.0,60.87,60.99,27898.0,57.5246,57.6475,57.5246,57.638,27898.0
2022-09-09 10:35:00,60.98,61.03,60.94,60.99,38451.0,57.6286,57.6758,57.5908,57.638,38451.0
2022-09-09 10:40:00,60.98,61.16,60.98,61.1,58470.0,57.6286,57.7987,57.6286,57.742,58470.0
2022-09-09 10:45:00,61.1,61.14,61.01,61.07,38410.0,57.742,57.7798,57.6569,57.7136,38410.0
2022-09-09 10:50:00,61.07,61.11,61.03,61.04,45801.0,57.7136,57.7514,57.6758,57.6853,45801.0
2022-09-09 10:55:00,61.05,61.08,61.02,61.08,36104.0,57.6947,57.7231,57.6664,57.7231,36104.0
2022-09-09 11:00:00,61.09,61.1,60.93,60.96,38757.0,57.7325,57.742,57.5813,57.6097,38757.0
2022-09-09 11:05:00,60.96,60.98,60.88,60.89,47442.0,57.6097,57.6286,57.5341,57.5435,47442.0
2022-09-09 11:10:00,60.88,60.91,60.85,60.88,35894.0,57.5341,57.5624,57.5057,57.5341,35894.0
2022-09-09 11:15:00,60.88,60.94,60.85,60.85,29795.0,57.5341,57.5908,57.5057,57.5057,29795.0
2022-09-09 11:20:00,60.85,60.86,60.77,60.83,57292.0,57.5057,57.5152,57.4301,57.4868,57292.0
2022-09-09 11:25:00,60.83,60.88,60.82,60.87,36536.0,57.4868,57.5341,57.4774,57.5246,36536.0
2022-09-09 11:30:00,60.88,60.92,60.73,60.83,141389.0,57.5341,57.5719,57.3923,57.4868,141389.0
2022-09-09 11:35:00,60.84,60.92,60.81,60.92,31830.0,57.4963,57.5719,57.4679,57.5719,31830.0
2022-09-09 11:40:00,60.92,60.94,60.85,60.87,15756.0,57.5719,57.5908,57.5057,57.5246,15756.0
2022-09-09 11:45:00,60.85,60.86,60.8,60.85,35259.0,57.5057,57.5152,57.4585,57.5057,35259.0
2022-09-09 11:50:00,60.84,60.84,60.74,60.77,24053.0,57.4963,57.4963,57.4018,57.4301,24053.0
2022-09-09 11:55:00,60.78,60.82,60.73,60.8,16282.0,57.4396,57.4774,57.3923,57.4585,16282.0
2022-09-09 12:00:00,60.81,60.81,60.7,60.7,33856.0,57.4679,57.4679,57.3639,57.3639,33856.0
2022-09-09 12:05:00,60.71,60.77,60.69,60.77,15575.0,57.3734,57.4301,57.3545,57.4301,15575.0
2022-09-09 12:10:00,60.78,60.83,60.77,60.81,20878.0,57.4396,57.4868,57.4301,57.4679,20878.0
2022-09-09 12:15:00,60.81,60.9,60.79,60.89,28978.0,57.4679,57.553,57.449,57.5435,28978.0
2022-09-09 12:20:00,60.91,60.92,60.83,60.84,15321.0,57.5624,57.5719,57.4868,57.4963,15321.0
2022-09-09 12:25:00,60.85,60.88,60.85,60.87,7742.0,57.5057,57.5341,57.5057,57.5246,7742.0
2022-09-09 12:30:00,60.88,60.92,60.84,60.91,11155.0,57.5341,57.5719,57.4963,57.5624,11155.0
2022-09-09 12:35:00,60.9,61.01,60.89,60.98,26475.0,57.553,57.6569,57.5435,57.6286,26475.0
2022-09-09 12:40:00,60.98,61.05,60.97,61.02,18393.0,57.6286,57.6947,57.6191,57.6664,18393.0
2022-09-09 12:45:00,61.02,61.1,61.01,61.1,10681.0,57.6664,57.742,57.6569,57.742,10681.0
2022-09-09 12:50:00,61.1,61.14,61.07,61.1,12456.0,57.742,57.7798,57.7136,57.742,12456.0
2022-09-09 12:55:00,61.1,61.11,60.97,61.08,77257.0,57.742,57.7514,57.6191,57.7231,77257.0
2022-09-09 13:00:00,61.08,61.08,60.95,61.02,14914.0,57.7231,57.7231,57.6002,57.6664,14914.0
2022-09-09 13:05:00,61.04,61.08,61.03,61.05,13519.0,57.6853,57.7231,57.6758,57.6947,13519.0
2022-09-09 13:10:00,61.05,61.1,61.0,61.02,50145.0,57.6947,57.742,57.6475,57.6664,50145.0
2022-09-09 13:15:00,61.02,61.07,60.96,60.98,63706.0,57.6664,57.7136,57.6097,57.6286,63706.0
2022-09-09 13:20:00,60.98,61.0,60.96,60.96,12678.0,57.6286,57.6475,57.6097,57.6097,12678.0
2022-09-09 13:25:00,60.96,61.0,60.95,60.96,27159.0,57.6097,57.6475,57.6002,57.6097,27159.0
2022-09-09 13:30:00,60.96,60.98,60.94,60.97,13226.0,57.6097,57.6286,57.5908,57.6191,13226.0
2022-09-09 13:35:00,60.96,60.98,60.94,60.98,38017.0,57.6097,57.6286,57.5908,57.6286,38017.0
2022-09-09 13:40:00,60.96,60.96,60.92,60.94,12156.0,57.6097,57.6097,57.5719,57.5908,12156.0
2022-09-09 13:45:00,60.94,60.97,60.93,60.94,19296.0,57.5908,57.6191,57.5813,57.5908,19296.0
2022-09-09 13:50:00,60.94,60.94,60.92,60.93,7288.0,57.5908,57.5908,57.5719,57.5813,7288.0
2022-09-09 13:55:00,60.94,60.95,60.89,60.9,18092.0,57.5908,57.6002,57.5435,57.553,18092.0
2022-09-09 14:00:00,60.91,60.94,60.87,60.9,19890.0,57.5624,57.5908,57.5246,57.553,19890.0
2022-09-09 14:05:00,60.9,60.95,60.88,60.91,15803.0,57.553,57.6002,57.5341,57.5624,15803.0
2022-09-09 14:10:00,60.9,60.9,60.84,60.85,26011.0,57.553,57.553,57.4963,57.5057,26011.0
2022-09-09 14:15:00,60.85,60.86,60.83,60.85,17402.0,57.5057,57.5152,57.4868,57.5057,17402.0
2022-09-09 14:20:00,60.85,60.91,60.85,60.88,23460.0,57.5057,57.5624,57.5057,57.5341,23460.0
2022-09-09 14:25:00,60.88,60.97,60.88,60.96,14188.0,57.5341,57.6191,57.5341,57.6097,14188.0
2022-09-09 14:30:00,60.96,60.98,60.92,60.93,27064.0,57.6097,57.6286,57.5719,57.5813,27064.0
2022-09-09 14:35:00,60.93,60.96,60.91,60.92,23861.0,57.5813,57.6097,57.5624,57.5719,23861.0
2022-09-09 14:40:00,60.92,60.97,60.91,60.91,20545.0,57.5719,57.6191,57.5624,57.5624,20545.0
2022-09-09 14:45:00,60.91,60.93,60.89,60.91,19301.0,57.5624,57.5813,57.5435,57.5624,19301.0
2022-09-09 14:50:00,60.9,60.95,60.87,60.94,28881.0,57.553,57.6002,57.5246,57.5908,28881.0
2022-09-09 14:55:00,60.95,60.97,60.91,60.96,70141.0,57.6002,57.6191,57.5624,57.6097,70141.0
2022-09-09 15:00:00,60.96,60.98,60.94,60.95,45486.0,57.6097,57.6286,57.5908,57.6002,45486.0
2022-09-09 15:05:00,60.95,60.98,60.93,60.95,23417.0,57.6002,57.6286,57.5813,57.6002,23417.0
2022-09-09 15:10:00,60.95,60.99,60.94,60.98,32901.0,57.6002,57.638,57.5908,57.6286,32901.0
2022-09-09 15:15:00,60.97,60.97,60.92,60.96,57241.0,57.6191,57.6191,57.5719,57.6097,57241.0
2022-09-09 15:20:00,60.96,60.97,60.91,60.93,49960.0,57.6097,57.6191,57.5624,57.5813,49960.0
2022-09-09 15:25:00,60.94,60.97,60.92,60.94,46755.0,57.5908,57.6191,57.5719,57.5908,46755.0
2022-09-09 15:30:00,60.95,60.97,60.91,60.96,47269.0,57.6002,57.6191,57.5624,57.6097,47269.0
2022-09-09 15:35:00,60.96,60.96,60.89,60.92,54115.0,57.6097,57.6097,57.5435,57.5719,54115.0
2022-09-09 15:40:00,60.92,60.99,60.92,60.97,70431.0,57.5719,57.638,57.5719,57.6191,70431.0
2022-09-09 15:45:00,60.96,60.97,60.92,60.94,84171.0,57.6097,57.6191,57.5719,57.5908,84171.0
2022-09-09 15:50:00,60.95,60.96,60.87,60.92,150117.0,57.6002,57.6097,57.5246,57.5719,150117.0
2022-09-09 15:55:00,60.93,60.95,60.83,60.85,294597.0,57.5813,57.6002,57.4868,57.5057,294597.0
2022-09-12 09:30:00,61.65,61.73,61.53,61.62,147916.0,58.2617,58.3373,58.1483,58.2334,147916.0
2022-09-12 09:35:00,61.64,61.73,61.59,61.67,84477.0,58.2523,58.3373,58.205,58.2806,84477.0
2022-09-12 09:40:00,61.68,61.75,61.59,61.61,71717.0,58.2901,58.3562,58.205,58.2239,71717.0
2022-09-12 09:45:00,61.62,61.71,61.6,61.67,47847.0,58.2334,58.3184,58.2145,58.2806,47847.0
2022-09-12 09:50:00,61.68,61.68,61.56,61.6,59185.0,58.2901,58.2901,58.1767,58.2145,59185.0
2022-09-12 09:55:00,61.6,61.64,61.56,61.61,58518.0,58.2145,58.2523,58.1767,58.2239,58518.0
2022-09-12 10:00:00,61.63,61.72,61.61,61.7,54909.0,58.2428,58.3279,58.2239,58.309,54909.0
2022-09-12 10:05:00,61.72,61.97,61.7,61.93,62223.0,58.3279,58.5642,58.309,58.5263,62223.0
2022-09-12 10:10:00,61.93,61.95,61.82,61.84,62798.0,58.5263,58.5453,58.4224,58.4413,62798.0
2022-09-12 10:15:00,61.84,61.85,61.76,61.81,42938.0,58.4413,58.4507,58.3657,58.4129,42938.0
2022-09-12 10:20:00,61.81,61.96,61.8,61.95,31915.0,58.4129,58.5547,58.4035,58.5453,31915.0
2022-09-12 10:25:00,61.97,62.04,61.96,61.97,82505.0,58.5642,58.6303,58.5547,58.5642,82505.0
2022-09-12 10:30:00,61.98,62.01,61.86,61.88,22295.0,58.5736,58.602,58.4602,58.4791,22295.0
2022-09-12 10:35:00,61.89,61.89,61.78,61.82,45075.0,58.4885,58.4885,58.3846,58.4224,45075.0
2022-09-12 10:40:00,61.83,61.88,61.81,61.86,29442.0,58.4318,58.4791,58.4129,58.4602,29442.0
2022-09-12 10:45:00,61.87,61.97,61.85,61.97,28717.0,58.4696,58.5642,58.4507,58.5642,28717.0
2022-09-12 10:50:00,61.97,62.03,61.96,62.02,29753.0,58.5642,58.6209,58.5547,58.6114,29753.0
2022-09-12 10:55:00,62.03,62.05,62.0,62.02,37343.0,58.6209,58.6398,58.5925,58.6114,37343.0
2022-09-12 11:00:00,62.02,62.09,61.98,62.02,65887.0,58.6114,58.6776,58.5736,58.6114,65887.0
2022-09-12 11:05:00,62.03,62.07,61.96,61.98,30380.0,58.6209,58.6587,58.5547,58.5736,30380.0
2022-09-12 11:10:00,61.98,62.04,61.97,62.03,31280.0,58.5736,58.6303,58.5642,58.6209,31280.0
2022-09-12 11:15:00,62.03,62.05,61.97,62.03,25978.0,58.6209,58.6398,58.5642,58.6209,25978.0
2022-09-12 11:20:00,62.03,62.13,62.03,62.13,44381.0,58.6209,58.7154,58.6209,58.7154,44381.0
2022-09-12 11:25:00,62.13,62.15,62.07,62.15,25596.0,58.7154,58.7343,58.6587,58.7343,25596.0
2022-09-12 11:30:00,62.16,62.18,62.03,62.11,70977.0,58.7437,58.7626,58.6209,58.6965,70977.0
2022-09-12 11:35:00,62.13,62.15,62.03,62.06,53938.0,58.7154,58.7343,58.6209,58.6492,53938.0
2022-09-12 11:40:00,62.06,62.07,61.95,61.96,20349.0,58.6492,58.6587,58.5453,58.5547,20349.0
2022-09-12 11:45:00,61.96,61.99,61.93,61.96,16632.0,58.5547,58.5831,58.5263,58.5547,16632.0
2022-09-12 11:50:00,61.96,61.98,61.84,61.85,29990.0,58.5547,58.5736,58.4413,58.4507,29990.0
2022-09-12 11:55:00,61.85,61.88,61.75,61.87,38409.0,58.4507,58.4791,58.3562,58.4696,38409.0
2022-09-12 12:00:00,61.86,61.88,61.8,61.81,18261.0,58.4602,58.4791,58.4035,58.4129,18261.0
2022-09-12 12:05:00,61.82,61.86,61.75,61.77,24573.0,58.4224,58.4602,58.3562,58.3751,24573.0
2022-09-12 12:10:00,61.76,61.87,61.73,61.85,31319.0,58.3657,58.4696,58.3373,58.4507,31319.0
2022-09-12 12:15:00,61.86,61.87,61.79,61.8,20343.0,58.4602,58.4696,58.394,58.4035,20343.0
2022-09-12 12:20:00,61.8,61.96,61.8,61.96,25957.0,58.4035,58.5547,58.4035,58.5547,25957.0
2022-09-12 12:25:00,61.94,61.98,61.92,61.96,20546.0,58.5358,58.5736,58.5169,58.5547,20546.0
2022-09-12 12:30:00,61.96,61.99,61.93,61.93,22264.0,58.5547,58.5831,58.5263,58.5263,22264.0
2022-09-12 12:35:00,61.93,61.95,61.89,61.95,21980.0,58.5263,58.5453,58.4885,58.5453,21980.0
2022-09-12 12:40:00,61.95,61.96,61.91,61.93,30211.0,58.5453,58.5547,58.5074,58.5263,30211.0
2022-09-12 12:45:00,61.93,61.95,61.85,61.86,25272.0,58.5263,58.5453,58.4507,58.4602,25272.0
2022-09-12 12:50:00,61.84,61.92,61.82,61.89,17963.0,58.4413,58.5169,58.4224,58.4885,17963.0
2022-09-12 12:55:00,61.89,61.93,61.87,61.92,11335.0,58.4885,58.5263,58.4696,58.5169,11335.0
2022-09-12 13:00:00,61.92,61.94,61.83,61.91,29506.0,58.5169,58.5358,58.4318,58.5074,29506.0
2022-09-12 13:05:00,61.89,61.96,61.89,61.94,14771.0,58.4885,58.5547,58.4885,58.5358,14771.0
2022-09-12 13:10:00,61.94,61.97,61.91,61.92,13178.0,58.5358,58.5642,58.5074,58.5169,13178.0
2022-09-12 13:15:00,61.92,61.92,61.86,61.89,9497.0,58.5169,58.5169,58.4602,58.4885,9497.0
2022-09-12 13:20:00,61.89,61.99,61.87,61.93,17023.0,58.4885,58.5831,58.4696,58.5263,17023.0
2022-09-12 13:25:00,61.95,61.98,61.93,61.95,13017.0,58.5453,58.5736,58.5263,58.5453,13017.0
2022-09-12 13:30:00,61.96,61.97,61.9,61.93,9922.0,58.5547,58.5642,58.498,58.5263,9922.0
2022-09-12 13:35:00,61.93,61.99,61.9,61.98,14915.0,58.5263,58.5831,58.498,58.5736,14915.0
2022-09-12 13:40:00,61.98,62.05,61.96,62.01,25479.0,58.5736,58.6398,58.5547,58.602,25479.0
2022-09-12 13:45:00,62.02,62.02,61.96,62.0,12709.0,58.6114,58.6114,58.5547,58.5925,12709.0
2022-09-12 13:50:00,61.98,62.02,61.98,62.0,21711.0,58.5736,58.6114,58.5736,58.5925,21711.0
2022-09-12 13:55:00,62.0,62.0,61.96,61.97,11232.0,58.5925,58.5925,58.5547,58.5642,11232.0
2022-09-12 14:00:00,61.97,61.98,61.89,61.89,25604.0,58.5642,58.5736,58.4885,58.4885,25604.0
2022-09-12 14:05:00,61.88,61.97,61.88,61.95,8135.0,58.4791,58.5642,58.4791,58.5453,8135.0
2022-09-12 14:10:00,61.95,62.0,61.91,61.98,14041.0,58.5453,58.5925,58.5074,58.5736,14041.0
2022-09-12 14:15:00,61.98,62.0,61.9,61.92,29266.0,58.5736,58.5925,58.498,58.5169,29266.0
2022-09-12 14:20:00,61.92,61.97,61.86,61.9,17520.0,58.5169,58.5642,58.4602,58.498,17520.0
2022-09-12 14:25:00,61.92,61.92,61.85,61.86,21883.0,58.5169,58.5169,58.4507,58.4602,21883.0
2022-09-12 14:30:00,61.87,61.87,61.81,61.83,15700.0,58.4696,58.4696,58.4129,58.4318,15700.0
2022-09-12 14:35:00,61.83,61.88,61.82,61.86,17506.0,58.4318,58.4791,58.4224,58.4602,17506.0
2022-09-12 14:40:00,61.87,61.9,61.85,61.88,8240.0,58.4696,58.498,58.4507,58.4791,8240.0
2022-09-12 14:45:00,61.87,61.91,61.87,61.91,11342.0,58.4696,58.5074,58.4696,58.5074,11342.0
2022-09-12 14:50:00,61.91,61.92,61.86,61.86,12583.0,58.5074,58.5169,58.4602,58.4602,12583.0
2022-09-12 14:55:00,61.87,61.91,61.86,61.88,27348.0,58.4696,58.5074,58.4602,58.4791,27348.0
2022-09-12 15:00:00,61.88,61.88,61.82,61.84,18336.0,58.4791,58.4791,58.4224,58.4413,18336.0
2022-09-12 15:05:00,61.84,61.88,61.8,61.86,22268.0,58.4413,58.4791,58.4035,58.4602,22268.0
2022-09-12 15:10:00,61.86,61.86,61.81,61.83,14346.0,58.4602,58.4602,58.4129,58.4318,14346.0
2022-09-12 15:15:00,61.83,61.85,61.79,61.85,24018.0,58.4318,58.4507,58.394,58.4507,24018.0
2022-09-12 15:20:00,61.86,61.86,61.74,61.75,22927.0,58.4602,58.4602,58.3468,58.3562,22927.0
2022-09-12 15:25:00,61.75,61.78,61.7,61.77,53023.0,58.3562,58.3846,58.309,58.3751,53023.0
2022-09-12 15:30:00,61.77,61.8,61.71,61.73,21331.0,58.3751,58.4035,58.3184,58.3373,21331.0
2022-09-12 15:35:00,61.72,61.77,61.7,61.73,35478.0,58.3279,58.3751,58.309,58.3373,35478.0
2022-09-12 15:40:00,61.73,61.8,61.71,61.8,41087.0,58.3373,58.4035,58.3184,58.4035,41087.0
2022-09-12 15:45:00,61.8,61.82,61.74,61.77,60042.0,58.4035,58.4224,58.3468,58.3751,60042.0
2022-09-12 15:50:00,61.76,61.77,61.65,61.68,75279.0,58.3657,58.3751,58.2617,58.2901,75279.0
2022-09-12 15:55:00,61.69,61.76,61.67,61.76,146498.0,58.2995,58.3657,58.2806,58.3657,146498.0
2022-09-13 09:30:00,60.39,60.51,60.21,60.24,140997.0,57.071,57.1844,56.9009,56.9292,140997.0
2022-09-13 09:35:00,60.22,60.22,59.91,60.0,110488.0,56.9103,56.9103,56.6174,56.7024,110488.0
2022-09-13 09:40:00,60.01,60.21,60.0,60.13,143482.0,56.7119,56.9009,56.7024,56.8253,143482.0
2022-09-13 09:45:00,60.12,60.19,60.01,60.17,130394.0,56.8158,56.882,56.7119,56.8631,130394.0
2022-09-13 09:50:00,60.16,60.17,60.03,60.05,96338.0,56.8536,56.8631,56.7308,56.7497,96338.0
2022-09-13 09:55:00,60.05,60.05,59.8,59.82,51929.0,56.7497,56.7497,56.5134,56.5323,51929.0
2022-09-13 10:00:00,59.81,59.83,59.55,59.57,171113.0,56.5229,56.5418,56.2772,56.2961,171113.0
2022-09-13 10:05:00,59.57,59.82,59.55,59.81,81795.0,56.2961,56.5323,56.2772,56.5229,81795.0
2022-09-13 10:10:00,59.8,59.85,59.71,59.83,52656.0,56.5134,56.5607,56.4284,56.5418,52656.0
2022-09-13 10:15:00,59.83,59.9,59.76,59.9,67488.0,56.5418,56.6079,56.4756,56.6079,67488.0
2022-09-13 10:20:00,59.89,59.98,59.87,59.93,97607.0,56.5985,56.6835,56.5796,56.6363,97607.0
2022-09-13 10:25:00,59.93,60.01,59.84,59.88,69823.0,56.6363,56.7119,56.5512,56.589,69823.0
2022-09-13 10:30:00,59.89,59.93,59.79,59.84,73667.0,56.5985,56.6363,56.504,56.5512,73667.0
2022-09-13 10:35:00,59.83,59.93,59.83,59.87,56629.0,56.5418,56.6363,56.5418,56.5796,56629.0
2022-09-13 10:40:00,59.87,59.88,59.78,59.8,49244.0,56.5796,56.589,56.4945,56.5134,49244.0
2022-09-13 10:45:00,59.8,59.87,59.77,59.8,77901.0,56.5134,56.5796,56.4851,56.5134,77901.0
2022-09-13 10:50:00,59.81,59.84,59.73,59.77,59972.0,56.5229,56.5512,56.4473,56.4851,59972.0
2022-09-13 10:55:00,59.77,59.77,59.69,59.74,101543.0,56.4851,56.4851,56.4095,56.4567,101543.0
2022-09-13 11:00:00,59.73,59.88,59.73,59.84,40988.0,56.4473,56.589,56.4473,56.5512,40988.0
2022-09-13 11:05:00,59.84,59.91,59.77,59.91,36815.0,56.5512,56.6174,56.4851,56.6174,36815.0
2022-09-13 11:10:00,59.9,59.93,59.84,59.89,30489.0,56.6079,56.6363,56.5512,56.5985,30489.0
2022-09-13 11:15:00,59.89,59.89,59.79,59.82,56899.0,56.5985,56.5985,56.504,56.5323,56899.0
2022-09-13 11:20:00,59.81,59.82,59.66,59.69,66845.0,56.5229,56.5323,56.3811,56.4095,66845.0
2022-09-13 11:25:00,59.68,59.71,59.59,59.65,61142.0,56.4,56.4284,56.315,56.3717,61142.0
2022-09-13 11:30:00,59.64,59.7,59.54,59.62,156806.0,56.3622,56.4189,56.2677,56.3433,156806.0
2022-09-13 11:35:00,59.62,59.69,59.58,59.68,41937.0,56.3433,56.4095,56.3055,56.4,41937.0
2022-09-13 11:40:00,59.67,59.67,59.51,59.62,83437.0,56.3906,56.3906,56.2394,56.3433,83437.0
2022-09-13 11:45:00,59.61,59.72,59.56,59.69,48254.0,56.3339,56.4378,56.2866,56.4095,48254.0
2022-09-13 11:50:00,59.68,59.69,59.57,59.61,39114.0,56.4,56.4095,56.2961,56.3339,39114.0
2022-09-13 11:55:00,59.6,59.61,59.45,59.48,26486.0,56.3244,56.3339,56.1826,56.211,26486.0
2022-09-13 12:00:00,59.47,59.56,59.44,59.55,24599.0,56.2016,56.2866,56.1732,56.2772,24599.0
2022-09-13 12:05:00,59.56,59.67,59.51,59.66,23528.0,56.2866,56.3906,56.2394,56.3811,23528.0
2022-09-13 12:10:00,59.66,59.71,59.6,59.71,22498.0,56.3811,56.4284,56.3244,56.4284,22498.0
2022-09-13 12:15:00,59.71,59.75,59.68,59.73,20279.0,56.4284,56.4662,56.4,56.4473,20279.0
2022-09-13 12:20:00,59.74,59.75,59.64,59.64,20831.0,56.4567,56.4662,56.3622,56.3622,20831.0
2022-09-13 12:25:00,59.63,59.65,59.58,59.63,23462.0,56.3528,56.3717,56.3055,56.3528,23462.0
2022-09-13 12:30:00,59.62,59.62,59.56,59.6,12673.0,56.3433,56.3433,56.2866,56.3244,12673.0
2022-09-13 12:35:00,59.61,59.66,59.6,59.65,11315.0,56.3339,56.3811,56.3244,56.3717,11315.0
2022-09-13 12:40:00,59.65,59.65,59.58,59.58,19432.0,56.3717,56.3717,56.3055,56.3055,19432.0
2022-09-13 12:45:00,59.59,59.61,59.55,59.61,10643.0,56.315,56.3339,56.2772,56.3339,10643.0
2022-09-13 12:50:00,59.61,59.63,59.58,59.62,15380.0,56.3339,56.3528,56.3055,56.3433,15380.0
2022-09-13 12:55:00,59.62,59.62,59.57,59.61,12823.0,56.3433,56.3433,56.2961,56.3339,12823.0
2022-09-13 13:00:00,59.61,59.68,59.57,59.67,56441.0,56.3339,56.4,56.2961,56.3906,56441.0
2022-09-13 13:05:00,59.67,59.72,59.65,59.67,16411.0,56.3906,56.4378,56.3717,56.3906,16411.0
2022-09-13 13:10:00,59.67,59.73,59.67,59.68,25955.0,56.3906,56.4473,56.3906,56.4,25955.0
2022-09-13 13:15:00,59.69,59.74,59.65,59.67,23921.0,56.4095,56.4567,56.3717,56.3906,23921.0
2022-09-13 13:20:00,59.66,59.73,59.6,59.73,18690.0,56.3811,56.4473,56.3244,56.4473,18690.0
2022-09-13 13:25:00,59.73,59.76,59.7,59.72,20178.0,56.4473,56.4756,56.4189,56.4378,20178.0
2022-09-13 13:30:00,59.72,59.72,59.63,59.66,22447.0,56.4378,56.4378,56.3528,56.3811,22447.0
2022-09-13 13:35:00,59.65,59.66,59.58,59.62,19634.0,56.3717,56.3811,56.3055,56.3433,19634.0
2022-09-13 13:40:00,59.62,59.63,59.54,59.57,23641.0,56.3433,56.3528,56.2677,56.2961,23641.0
2022-09-13 13:45:00,59.58,59.59,59.52,59.55,24116.0,56.3055,56.315,56.2488,56.2772,24116.0
2022-09-13 13:50:00,59.55,59.55,59.47,59.49,30100.0,56.2772,56.2772,56.2016,56.2205,30100.0
2022-09-13 13:55:00,59.5,59.52,59.45,59.47,22781.0,56.2299,56.2488,56.1826,56.2016,22781.0
2022-09-13 14:00:00,59.47,59.48,59.38,59.42,26403.0,56.2016,56.211,56.1165,56.1543,26403.0
2022-09-13 14:05:00,59.42,59.44,59.39,59.4,19273.0,56.1543,56.1732,56.1259,56.1354,19273.0
2022-09-13 14:10:00,59.4,59.4,59.33,59.38,100495.0,56.1354,56.1354,56.0692,56.1165,100495.0
2022-09-13 14:15:00,59.38,59.49,59.34,59.48,71104.0,56.1165,56.2205,56.0787,56.211,71104.0
2022-09-13 14:20:00,59.48,59.52,59.37,59.39,62520.0,56.211,56.2488,56.107,56.1259,62520.0
2022-09-13 14:25:00,59.38,59.38,59.29,59.33,44607.0,56.1165,56.1165,56.0314,56.0692,44607.0
2022-09-13 14:30:00,59.32,59.36,59.3,59.32,24728.0,56.0598,56.0976,56.0409,56.0598,24728.0
2022-09-13 14:35:00,59.32,59.33,59.24,59.26,75469.0,56.0598,56.0692,55.9842,56.0031,75469.0
2022-09-13 14:40:00,59.26,59.31,59.23,59.27,66190.0,56.0031,56.0503,55.9747,56.0125,66190.0
2022-09-13 14:45:00,59.27,59.28,59.15,59.18,73642.0,56.0125,56.022,55.8991,55.9275,73642.0
2022-09-13 14:50:00,59.17,59.2,59.07,59.1,44430.0,55.918,55.9464,55.8235,55.8519,44430.0
2022-09-13 14:55:00,59.09,59.19,59.08,59.1,50822.0,55.8424,55.9369,55.833,55.8519,50822.0
2022-09-13 15:00:00,59.1,59.17,59.08,59.08,30713.0,55.8519,55.918,55.833,55.833,30713.0
2022-09-13 15:05:00,59.08,59.15,59.07,59.12,23917.0,55.833,55.8991,55.8235,55.8708,23917.0
2022-09-13 15:10:00,59.12,59.14,59.03,59.03,47157.0,55.8708,55.8897,55.7857,55.7857,47157.0
2022-09-13 15:15:00,59.03,59.11,59.0,59.08,67422.0,55.7857,55.8613,55.7574,55.833,67422.0
2022-09-13 15:20:00,59.08,59.11,59.04,59.07,44888.0,55.833,55.8613,55.7952,55.8235,44888.0
2022-09-13 15:25:00,59.08,59.09,59.0,59.02,56740.0,55.833,55.8424,55.7574,55.7763,56740.0
2022-09-13 15:30:00,59.02,59.07,58.92,58.96,70541.0,55.7763,55.8235,55.6818,55.7196,70541.0
2022-09-13 15:35:00,58.96,59.04,58.89,59.01,84258.0,55.7196,55.7952,55.6534,55.7668,84258.0
2022-09-13 15:40:00,59.01,59.01,58.89,58.96,85626.0,55.7668,55.7668,55.6534,55.7196,85626.0
2022-09-13 15:45:00,58.96,59.01,58.86,59.01,127265.0,55.7196,55.7668,55.6251,55.7668,127265.0
2022-09-13 15:50:00,59.01,59.13,59.01,59.05,246502.0,55.7668,55.8802,55.7668,55.8046,246502.0
2022-09-13 15:55:00,59.05,59.08,58.94,59.01,348534.0,55.8046,55.833,55.7007,55.7668,348534.0
2022-09-14 09:30:00,59.08,59.1,58.83,58.87,185079.0,55.833,55.8519,55.5967,55.6345,185079.0
2022-09-14 09:35:00,58.87,58.93,58.8,58.88,74059.0,55.6345,55.6912,55.5684,55.644,74059.0
2022-09-14 09:40:00,58.88,58.99,58.8,58.94,175892.0,55.644,55.7479,55.5684,55.7007,175892.0
2022-09-14 09:45:00,58.93,59.1,58.91,59.05,94796.0,55.6912,55.8519,55.6723,55.8046,94796.0
2022-09-14 09:50:00,59.05,59.17,59.01,59.12,103165.0,55.8046,55.918,55.7668,55.8708,103165.0
2022-09-14 09:55:00,59.12,59.23,59.1,59.23,105272.0,55.8708,55.9747,55.8519,55.9747,105272.0
2022-09-14 10:00:00,59.26,59.41,59.11,59.12,56115.0,56.0031,56.1448,55.8613,55.8708,56115.0
2022-09-14 10:05:00,59.1,59.26,59.09,59.23,48958.0,55.8519,56.0031,55.8424,55.9747,48958.0
2022-09-14 10:10:00,59.23,59.34,59.23,59.27,55334.0,55.9747,56.0787,55.9747,56.0125,55334.0
2022-09-14 10:15:00,59.27,59.3,59.16,59.2,56589.0,56.0125,56.0409,55.9086,55.9464,56589.0
2022-09-14 10:20:00,59.23,59.23,58.97,58.98,43875.0,55.9747,55.9747,55.729,55.7385,43875.0
2022-09-14 10:25:00,58.98,59.0,58.83,58.83,30344.0,55.7385,55.7574,55.5967,55.5967,30344.0
2022-09-14 10:30:00,58.84,58.97,58.82,58.9,78591.0,55.6062,55.729,55.5873,55.6629,78591.0
2022-09-14 10:35:00,58.91,59.03,58.85,58.98,34729.0,55.6723,55.7857,55.6156,55.7385,34729.0
2022-09-14 10:40:00,58.98,59.03,58.94,58.99,36038.0,55.7385,55.7857,55.7007,55.7479,36038.0
2022-09-14 10:45:00,58.98,58.99,58.82,58.84,43759.0,55.7385,55.7479,55.5873,55.6062,43759.0
2022-09-14 10:50:00,58.85,59.01,58.84,58.98,31948.0,55.6156,55.7668,55.6062,55.7385,31948.0
2022-09-14 10:55:00,58.99,59.0,58.86,58.93,20250.0,55.7479,55.7574,55.6251,55.6912,20250.0
2022-09-14 11:00:00,58.94,58.95,58.88,58.9,26388.0,55.7007,55.7101,55.644,55.6629,26388.0
2022-09-14 11:05:00,58.91,58.93,58.85,58.88,37990.0,55.6723,55.6912,55.6156,55.644,37990.0
2022-09-14 11:10:00,58.88,58.96,58.85,58.87,22384.0,55.644,55.7196,55.6156,55.6345,22384.0
2022-09-14 11:15:00,58.87,58.92,58.87,58.9,29554.0,55.6345,55.6818,55.6345,55.6629,29554.0
2022-09-14 11:20:00,58.9,58.9,58.8,58.82,30009.0,55.6629,55.6629,55.5684,55.5873,30009.0
2022-09-14 11:25:00,58.81,58.82,58.71,58.72,26254.0,55.5778,55.5873,55.4833,55.4928,26254.0
2022-09-14 11:30:00,58.73,58.86,58.7,58.86,136354.0,55.5022,55.6251,55.4739,55.6251,136354.0
2022-09-14 11:35:00,58.85,58.94,58.79,58.93,24143.0,55.6156,55.7007,55.5589,55.6912,24143.0
2022-09-14 11:40:00,58.94,58.97,58.85,58.91,12775.0,55.7007,55.729,55.6156,55.6723,12775.0
2022-09-14 11:45:00,58.92,58.98,58.9,58.91,18570.0,55.6818,55.7385,55.6629,55.6723,18570.0
2022-09-14 11:50:00,58.91,58.93,58.83,58.92,21776.0,55.6723,55.6912,55.5967,55.6818,21776.0
2022-09-14 11:55:00,58.91,58.94,58.88,58.91,14140.0,55.6723,55.7007,55.644,55.6723,14140.0
2022-09-14 12:00:00,58.91,58.98,58.89,58.91,13402.0,55.6723,55.7385,55.6534,55.6723,13402.0
2022-09-14 12:05:00,58.9,58.91,58.85,58.88,14639.0,55.6629,55.6723,55.6156,55.644,14639.0
2022-09-14 12:10:00,58.87,58.9,58.82,58.88,17725.0,55.6345,55.6629,55.5873,55.644,17725.0
2022-09-14 12:15:00,58.88,58.9,58.85,58.86,18243.0,55.644,55.6629,55.6156,55.6251,18243.0
2022-09-14 12:20:00,58.86,58.94,58.85,58.94,28522.0,55.6251,55.7007,55.6156,55.7007,28522.0
2022-09-14 12:25:00,58.94,58.94,58.88,58.92,22457.0,55.7007,55.7007,55.644,55.6818,22457.0
2022-09-14 12:30:00,58.92,58.95,58.89,58.93,15962.0,55.6818,55.7101,55.6534,55.6912,15962.0
2022-09-14 12:35:00,58.92,59.01,58.91,58.98,15834.0,55.6818,55.7668,55.6723,55.7385,15834.0
2022-09-14 12:40:00,58.99,59.04,58.98,59.02,8581.0,55.7479,55.7952,55.7385,55.7763,8581.0
2022-09-14 12:45:00,59.0,59.01,58.94,58.98,13571.0,55.7574,55.7668,55.7007,55.7385,13571.0
2022-09-14 12:50:00,58.97,59.01,58.96,59.0,19488.0,55.729,55.7668,55.7196,55.7574,19488.0
2022-09-14 12:55:00,59.01,59.01,58.92,58.93,10396.0,55.7668,55.7668,55.6818,55.6912,10396.0
2022-09-14 13:00:00,58.94,58.95,58.9,58.91,83668.0,55.7007,55.7101,55.6629,55.6723,83668.0
2022-09-14 13:05:00,58.89,58.9,58.82,58.83,20926.0,55.6534,55.6629,55.5873,55.5967,20926.0
2022-09-14 13:10:00,58.83,58.84,58.79,58.79,20975.0,55.5967,55.6062,55.5589,55.5589,20975.0
2022-09-14 13:15:00,58.8,58.83,58.76,58.78,19237.0,55.5684,55.5967,55.5306,55.5495,19237.0
2022-09-14 13:20:00,58.78,58.79,58.7,58.71,17930.0,55.5495,55.5589,55.4739,55.4833,17930.0
2022-09-14 13:25:00,58.7,58.72,58.66,58.69,21401.0,55.4739,55.4928,55.4361,55.4644,21401.0
2022-09-14 13:30:00,58.7,58.7,58.64,58.68,29492.0,55.4739,55.4739,55.4172,55.455,29492.0
2022-09-14 13:35:00,58.67,58.69,58.64,58.66,11814.0,55.4455,55.4644,55.4172,55.4361,11814.0
2022-09-14 13:40:00,58.66,58.71,58.66,58.71,16248.0,55.4361,55.4833,55.4361,55.4833,16248.0
2022-09-14 13:45:00,58.71,58.71,58.54,58.58,24142.0,55.4833,55.4833,55.3227,55.3605,24142.0
2022-09-14 13:50:00,58.58,58.63,58.57,58.63,14635.0,55.3605,55.4077,55.351,55.4077,14635.0
2022-09-14 13:55:00,58.63,58.64,58.56,58.59,17881.0,55.4077,55.4172,55.3416,55.3699,17881.0
2022-09-14 14:00:00,58.59,58.6,58.52,58.54,16816.0,55.3699,55.3794,55.3038,55.3227,16816.0
2022-09-14 14:05:00,58.54,58.62,58.54,58.56,18828.0,55.3227,55.3983,55.3227,55.3416,18828.0
2022-09-14 14:10:00,58.55,58.59,58.53,58.59,11985.0,55.3321,55.3699,55.3132,55.3699,11985.0
2022-09-14 14:15:00,58.6,58.61,58.55,58.59,17075.0,55.3794,55.3888,55.3321,55.3699,17075.0
2022-09-14 14:20:00,58.59,58.7,58.59,58.69,15904.0,55.3699,55.4739,55.3699,55.4644,15904.0
2022-09-14 14:25:00,58.69,58.73,58.68,58.71,26385.0,55.4644,55.5022,55.455,55.4833,26385.0
2022-09-14 14:30:00,58.72,58.8,58.71,58.8,18163.0,55.4928,55.5684,55.4833,55.5684,18163.0
2022-09-14 14:35:00,58.8,58.82,58.78,58.81,13833.0,55.5684,55.5873,55.5495,55.5778,13833.0
2022-09-14 14:40:00,58.8,58.84,58.75,58.76,24850.0,55.5684,55.6062,55.5211,55.5306,24850.0
2022-09-14 14:45:00,58.76,58.77,58.7,58.74,15649.0,55.5306,55.54,55.4739,55.5117,15649.0
2022-09-14 14:50:00,58.75,58.76,58.66,58.67,14518.0,55.5211,55.5306,55.4361,55.4455,14518.0
2022-09-14 14:55:00,58.68,58.72,58.66,58.7,21046.0,55.455,55.4928,55.4361,55.4739,21046.0
2022-09-14 15:00:00,58.71,58.73,58.67,58.68,34444.0,55.4833,55.5022,55.4455,55.455,34444.0
2022-09-14 15:05:00,58.68,58.76,58.67,58.76,22013.0,55.455,55.5306,55.4455,55.5306,22013.0
2022-09-14 15:10:00,58.77,58.77,58.66,58.67,31959.0,55.54,55.54,55.4361,55.4455,31959.0
2022-09-14 15:15:00,58.66,58.66,58.59,58.63,40436.0,55.4361,55.4361,55.3699,55.4077,40436.0
2022-09-14 15:20:00,58.63,58.68,58.58,58.59,83177.0,55.4077,55.455,55.3605,55.3699,83177.0
2022-09-14 15:25:00,58.59,58.6,58.5,58.58,80781.0,55.3699,55.3794,55.2849,55.3605,80781.0
2022-09-14 15:30:00,58.57,58.58,58.47,58.56,87985.0,55.351,55.3605,55.2565,55.3416,87985.0
2022-09-14 15:35:00,58.57,58.58,58.49,58.5,77248.0,55.351,55.3605,55.2754,55.2849,77248.0
2022-09-14 15:40:00,58.5,58.59,58.49,58.56,88292.0,55.2849,55.3699,55.2754,55.3416,88292.0
2022-09-14 15:45:00,58.57,58.61,58.52,58.58,67331.0,55.351,55.3888,55.3038,55.3605,67331.0
2022-09-14 15:50:00,58.59,58.76,58.59,58.74,74443.0,55.3699,55.5306,55.3699,55.5117,74443.0
2022-09-14 15:55:00,58.74,58.77,58.67,58.73,132281.0,55.5117,55.54,55.4455,55.5022,132281.0
2022-09-15 09:30:00,58.61,58.66,58.5,58.53,225242.0,55.3888,55.4361,55.2849,55.3132,225242.0
2022-09-15 09:35:00,58.52,58.52,58.21,58.25,277135.0,55.3038,55.3038,55.0108,55.0486,277135.0
2022-09-15 09:40:00,58.25,58.47,58.24,58.45,200319.0,55.0486,55.2565,55.0392,55.2376,200319.0
2022-09-15 09:45:00,58.45,58.51,58.29,58.34,124310.0,55.2376,55.2943,55.0864,55.1337,124310.0
2022-09-15 09:50:00,58.37,58.48,58.35,58.35,107139.0,55.162,55.266,55.1431,55.1431,107139.0
2022-09-15 09:55:00,58.33,58.41,58.3,58.4,100386.0,55.1242,55.1998,55.0959,55.1904,100386.0
2022-09-15 10:00:00,58.4,58.55,58.35,58.39,106216.0,55.1904,55.3321,55.1431,55.1809,106216.0
2022-09-15 10:05:00,58.4,58.6,58.4,58.56,76505.0,55.1904,55.3794,55.1904,55.3416,76505.0
2022-09-15 10:10:00,58.57,58.6,58.52,58.55,99309.0,55.351,55.3794,55.3038,55.3321,99309.0
2022-09-15 10:15:00,58.54,58.54,58.44,58.45,57001.0,55.3227,55.3227,55.2282,55.2376,57001.0
2022-09-15 10:20:00,58.45,58.46,58.38,58.45,38050.0,55.2376,55.2471,55.1715,55.2376,38050.0
2022-09-15 10:25:00,58.45,58.46,58.34,58.34,36745.0,55.2376,55.2471,55.1337,55.1337,36745.0
2022-09-15 10:30:00,58.34,58.47,58.32,58.44,49488.0,55.1337,55.2565,55.1148,55.2282,49488.0
2022-09-15 10:35:00,58.44,58.5,58.42,58.49,38536.0,55.2282,55.2849,55.2093,55.2754,38536.0
2022-09-15 10:40:00,58.49,58.49,58.38,58.43,26389.0,55.2754,55.2754,55.1715,55.2187,26389.0
2022-09-15 10:45:00,58.44,58.45,58.39,58.39,31186.0,55.2282,55.2376,55.1809,55.1809,31186.0
2022-09-15 10:50:00,58.38,58.38,58.31,58.34,51409.0,55.1715,55.1715,55.1053,55.1337,51409.0
2022-09-15 10:55:00,58.34,58.38,58.33,58.38,42738.0,55.1337,55.1715,55.1242,55.1715,42738.0
2022-09-15 11:00:00,58.37,58.39,58.3,58.39,72743.0,55.162,55.1809,55.0959,55.1809,72743.0
2022-09-15 11:05:00,58.39,58.45,58.36,58.4,52918.0,55.1809,55.2376,55.1526,55.1904,52918.0
2022-09-15 11:10:00,58.39,58.39,58.33,58.38,44521.0,55.1809,55.1809,55.1242,55.1715,44521.0
2022-09-15 11:15:00,58.39,58.43,58.38,58.43,48102.0,55.1809,55.2187,55.1715,55.2187,48102.0
2022-09-15 11:20:00,58.43,58.45,58.39,58.41,38297.0,55.2187,55.2376,55.1809,55.1998,38297.0
2022-09-15 11:25:00,58.4,58.45,58.39,58.44,56181.0,55.1904,55.2376,55.1809,55.2282,56181.0
2022-09-15 11:30:00,58.43,58.44,58.29,58.33,101702.0,55.2187,55.2282,55.0864,55.1242,101702.0
2022-09-15 11:35:00,58.33,58.4,58.32,58.35,31319.0,55.1242,55.1904,55.1148,55.1431,31319.0
2022-09-15 11:40:00,58.35,58.36,58.33,58.36,16351.0,55.1431,55.1526,55.1242,55.1526,16351.0
2022-09-15 11:45:00,58.35,58.39,58.33,58.33,22486.0,55.1431,55.1809,55.1242,55.1242,22486.0
2022-09-15 11:50:00,58.32,58.32,58.2,58.24,37900.0,55.1148,55.1148,55.0013,55.0392,37900.0
2022-09-15 11:55:00,58.25,58.25,58.16,58.23,26253.0,55.0486,55.0486,54.9635,55.0297,26253.0
2022-09-15 12:00:00,58.23,58.25,58.18,58.22,24376.0,55.0297,55.0486,54.9824,55.0202,24376.0
2022-09-15 12:05:00,58.22,58.22,58.12,58.12,23732.0,55.0202,55.0202,54.9257,54.9257,23732.0
2022-09-15 12:10:00,58.11,58.13,58.02,58.02,43310.0,54.9163,54.9352,54.8312,54.8312,43310.0
2022-09-15 12:15:00,58.01,58.09,57.97,58.07,53814.0,54.8218,54.8974,54.784,54.8785,53814.0
2022-09-15 12:20:00,58.07,58.11,58.04,58.05,51264.0,54.8785,54.9163,54.8501,54.8596,51264.0
2022-09-15 12:25:00,58.05,58.08,58.01,58.07,50879.0,54.8596,54.8879,54.8218,54.8785,50879.0
2022-09-15 12:30:00,58.07,58.19,58.06,58.18,61891.0,54.8785,54.9919,54.869,54.9824,61891.0
2022-09-15 12:35:00,58.19,58.34,58.19,58.24,60201.0,54.9919,55.1337,54.9919,55.0392,60201.0
2022-09-15 12:40:00,58.25,58.32,58.23,58.3,27089.0,55.0486,55.1148,55.0297,55.0959,27089.0
2022-09-15 12:45:00,58.29,58.3,58.27,58.29,22584.0,55.0864,55.0959,55.0675,55.0864,22584.0
2022-09-15 12:50:00,58.29,58.31,58.26,58.28,18122.0,55.0864,55.1053,55.0581,55.077,18122.0
2022-09-15 12:55:00,58.28,58.31,58.25,58.3,21767.0,55.077,55.1053,55.0486,55.0959,21767.0
2022-09-15 13:00:00,58.3,58.45,58.29,58.45,79603.0,55.0959,55.2376,55.0864,55.2376,79603.0
2022-09-15 13:05:00,58.45,58.48,58.43,58.47,26699.0,55.2376,55.266,55.2187,55.2565,26699.0
2022-09-15 13:10:00,58.47,58.49,58.44,58.49,27761.0,55.2565,55.2754,55.2282,55.2754,27761.0
2022-09-15 13:15:00,58.5,58.54,58.47,58.48,38395.0,55.2849,55.3227,55.2565,55.266,38395.0
2022-09-15 13:20:00,58.48,58.54,58.47,58.52,40630.0,55.266,55.3227,55.2565,55.3038,40630.0
2022-09-15 13:25:00,58.52,58.58,58.48,58.53,22064.0,55.3038,55.3605,55.266,55.3132,22064.0
2022-09-15 13:30:00,58.53,58.55,58.48,58.5,22855.0,55.3132,55.3321,55.266,55.2849,22855.0
2022-09-15 13:35:00,58.49,58.5,58.45,58.47,19057.0,55.2754,55.2849,55.2376,55.2565,19057.0
2022-09-15 13:40:00,58.47,58.5,58.44,58.46,35172.0,55.2565,55.2849,55.2282,55.2471,35172.0
2022-09-15 13:45:00,58.46,58.47,58.4,58.4,50717.0,55.2471,55.2565,55.1904,55.1904,50717.0
2022-09-15 13:50:00,58.39,58.39,58.32,58.37,26070.0,55.1809,55.1809,55.1148,55.162,26070.0
2022-09-15 13:55:00,58.37,58.4,58.35,58.38,46913.0,55.162,55.1904,55.1431,55.1715,46913.0
2022-09-15 14:00:00,58.37,58.37,58.19,58.21,70710.0,55.162,55.162,54.9919,55.0108,70710.0
2022-09-15 14:05:00,58.22,58.26,58.16,58.19,35250.0,55.0202,55.0581,54.9635,54.9919,35250.0
2022-09-15 14:10:00,58.17,58.22,58.15,58.21,32877.0,54.973,55.0202,54.9541,55.0108,32877.0
2022-09-15 14:15:00,58.2,58.28,58.19,58.27,31855.0,55.0013,55.077,54.9919,55.0675,31855.0
2022-09-15 14:20:00,58.27,58.28,58.19,58.22,31341.0,55.0675,55.077,54.9919,55.0202,31341.0
2022-09-15 14:25:00,58.22,58.28,58.21,58.28,25794.0,55.0202,55.077,55.0108,55.077,25794.0
2022-09-15 14:30:00,58.28,58.31,58.2,58.2,53315.0,55.077,55.1053,55.0013,55.0013,53315.0
2022-09-15 14:35:00,58.2,58.29,58.19,58.29,25440.0,55.0013,55.0864,54.9919,55.0864,25440.0
2022-09-15 14:40:00,58.29,58.29,58.24,58.28,22852.0,55.0864,55.0864,55.0392,55.077,22852.0
2022-09-15 14:45:00,58.27,58.27,58.1,58.11,39694.0,55.0675,55.0675,54.9068,54.9163,39694.0
2022-09-15 14:50:00,58.11,58.16,58.08,58.15,61815.0,54.9163,54.9635,54.8879,54.9541,61815.0
2022-09-15 14:55:00,58.15,58.15,58.09,58.11,70325.0,54.9541,54.9541,54.8974,54.9163,70325.0
2022-09-15 15:00:00,58.12,58.14,58.06,58.09,58560.0,54.9257,54.9446,54.869,54.8974,58560.0
2022-09-15 15:05:00,58.09,58.09,58.02,58.05,74236.0,54.8974,54.8974,54.8312,54.8596,74236.0
2022-09-15 15:10:00,58.05,58.05,57.95,57.96,76208.0,54.8596,54.8596,54.7651,54.7745,76208.0
2022-09-15 15:15:00,57.96,58.0,57.94,57.96,93090.0,54.7745,54.8123,54.7556,54.7745,93090.0
2022-09-15 15:20:00,57.96,58.05,57.96,58.05,76997.0,54.7745,54.8596,54.7745,54.8596,76997.0
2022-09-15 15:25:00,58.05,58.05,57.96,57.99,63705.0,54.8596,54.8596,54.7745,54.8029,63705.0
2022-09-15 15:30:00,57.99,58.01,57.95,57.98,86950.0,54.8029,54.8218,54.7651,54.7934,86950.0
2022-09-15 15:35:00,57.98,58.0,57.94,58.0,68259.0,54.7934,54.8123,54.7556,54.8123,68259.0
2022-09-15 15:40:00,58.0,58.02,57.96,58.0,107834.0,54.8123,54.8312,54.7745,54.8123,107834.0
2022-09-15 15:45:00,58.0,58.06,57.98,58.04,196242.0,54.8123,54.869,54.7934,54.8501,196242.0
2022-09-15 15:50:00,58.04,58.12,57.97,58.08,231288.0,54.8501,54.9257,54.784,54.8879,231288.0
2022-09-15 15:55:00,58.08,58.16,58.07,58.15,430132.0,54.8879,54.9635,54.8785,54.9541,430132.0
2022-09-16 09:30:00,58.5,58.54,58.43,58.46,486408.0,55.2849,55.3227,55.2187,55.2471,486408.0
2022-09-16 09:35:00,58.47,58.76,58.46,58.73,155330.0,55.2565,55.5306,55.2471,55.5022,155330.0
2022-09-16 09:40:00,58.72,58.72,58.48,58.51,119479.0,55.4928,55.4928,55.266,55.2943,119479.0
2022-09-16 09:45:00,58.5,58.61,58.47,58.48,105587.0,55.2849,55.3888,55.2565,55.266,105587.0
2022-09-16 09:50:00,58.48,58.58,58.47,58.55,87591.0,55.266,55.3605,55.2565,55.3321,87591.0
2022-09-16 09:55:00,58.55,58.69,58.54,58.69,78610.0,55.3321,55.4644,55.3227,55.4644,78610.0
2022-09-16 10:00:00,58.69,58.74,58.58,58.58,118732.0,55.4644,55.5117,55.3605,55.3605,118732.0
2022-09-16 10:05:00,58.58,58.74,58.53,58.55,81040.0,55.3605,55.5117,55.3132,55.3321,81040.0
2022-09-16 10:10:00,58.55,58.66,58.53,58.65,206548.0,55.3321,55.4361,55.3132,55.4266,206548.0
2022-09-16 10:15:00,58.65,58.65,58.45,58.47,103363.0,55.4266,55.4266,55.2376,55.2565,103363.0
2022-09-16 10:20:00,58.46,58.5,58.38,58.44,163332.0,55.2471,55.2849,55.1715,55.2282,163332.0
2022-09-16 10:25:00,58.44,58.54,58.34,58.37,116424.0,55.2282,55.3227,55.1337,55.162,116424.0
2022-09-16 10:30:00,58.37,58.44,58.36,58.44,81846.0,55.162,55.2282,55.1526,55.2282,81846.0
2022-09-16 10:35:00,58.43,58.49,58.34,58.35,99871.0,55.2187,55.2754,55.1337,55.1431,99871.0
2022-09-16 10:40:00,58.35,58.4,58.29,58.29,73305.0,55.1431,55.1904,55.0864,55.0864,73305.0
2022-09-16 10:45:00,58.28,58.35,58.2,58.22,69382.0,55.077,55.1431,55.0013,55.0202,69382.0
2022-09-16 10:50:00,58.23,58.3,58.2,58.25,77367.0,55.0297,55.0959,55.0013,55.0486,77367.0
2022-09-16 10:55:00,58.25,58.28,58.13,58.15,101919.0,55.0486,55.077,54.9352,54.9541,101919.0
2022-09-16 11:00:00,58.13,58.21,58.08,58.18,113571.0,54.9352,55.0108,54.8879,54.9824,113571.0
2022-09-16 11:05:00,58.17,58.25,58.15,58.19,97263.0,54.973,55.0486,54.9541,54.9919,97263.0
2022-09-16 11:10:00,58.18,58.18,58.0,58.0,82376.0,54.9824,54.9824,54.8123,54.8123,82376.0
2022-09-16 11:15:00,58.0,58.12,58.0,58.11,80334.0,54.8123,54.9257,54.8123,54.9163,80334.0
2022-09-16 11:20:00,58.11,58.11,57.95,57.95,87476.0,54.9163,54.9163,54.7651,54.7651,87476.0
2022-09-16 11:25:00,57.94,57.95,57.71,57.71,60566.0,54.7556,54.7651,54.5383,54.5383,60566.0
2022-09-16 11:30:00,57.72,57.84,57.6,57.83,188317.0,54.5477,54.6611,54.4343,54.6517,188317.0
2022-09-16 11:35:00,57.83,57.85,57.61,57.62,104481.0,54.6517,54.6706,54.4438,54.4532,104481.0
2022-09-16 11:40:00,57.62,57.71,57.6,57.67,34772.0,54.4532,54.5383,54.4343,54.5005,34772.0
2022-09-16 11:45:00,57.67,57.69,57.6,57.63,38155.0,54.5005,54.5194,54.4343,54.4627,38155.0
2022-09-16 11:50:00,57.64,57.67,57.59,57.65,48529.0,54.4721,54.5005,54.4249,54.4816,48529.0
2022-09-16 11:55:00,57.65,57.68,57.61,57.66,39820.0,54.4816,54.5099,54.4438,54.491,39820.0
2022-09-16 12:00:00,57.66,57.72,57.58,57.72,41603.0,54.491,54.5477,54.4154,54.5477,41603.0
2022-09-16 12:05:00,57.72,57.76,57.67,57.68,29508.0,54.5477,54.5855,54.5005,54.5099,29508.0
2022-09-16 12:10:00,57.68,57.78,57.68,57.78,18596.0,54.5099,54.6044,54.5099,54.6044,18596.0
2022-09-16 12:15:00,57.78,57.8,57.75,57.79,24310.0,54.6044,54.6233,54.5761,54.6139,24310.0
2022-09-16 12:20:00,57.79,57.85,57.78,57.83,29455.0,54.6139,54.6706,54.6044,54.6517,29455.0
2022-09-16 12:25:00,57.83,57.84,57.78,57.79,26198.0,54.6517,54.6611,54.6044,54.6139,26198.0
2022-09-16 12:30:00,57.8,57.85,57.79,57.8,22981.0,54.6233,54.6706,54.6139,54.6233,22981.0
2022-09-16 12:35:00,57.82,57.89,57.8,57.84,20235.0,54.6422,54.7084,54.6233,54.6611,20235.0
2022-09-16 12:40:00,57.85,57.92,57.83,57.92,31187.0,54.6706,54.7367,54.6517,54.7367,31187.0
2022-09-16 12:45:00,57.91,57.93,57.88,57.93,18240.0,54.7273,54.7462,54.6989,54.7462,18240.0
2022-09-16 12:50:00,57.93,57.98,57.91,57.91,26178.0,54.7462,54.7934,54.7273,54.7273,26178.0
2022-09-16 12:55:00,57.9,57.95,57.9,57.91,22407.0,54.7178,54.7651,54.7178,54.7273,22407.0
2022-09-16 13:00:00,57.91,57.91,57.79,57.81,20245.0,54.7273,54.7273,54.6139,54.6328,20245.0
2022-09-16 13:05:00,57.82,57.83,57.73,57.78,18756.0,54.6422,54.6517,54.5572,54.6044,18756.0
2022-09-16 13:10:00,57.78,57.82,57.75,57.77,20905.0,54.6044,54.6422,54.5761,54.595,20905.0
2022-09-16 13:15:00,57.77,57.79,57.73,57.75,21437.0,54.595,54.6139,54.5572,54.5761,21437.0
2022-09-16 13:20:00,57.75,57.79,57.7,57.78,16283.0,54.5761,54.6139,54.5288,54.6044,16283.0
2022-09-16 13:25:00,57.78,57.81,57.73,57.79,32615.0,54.6044,54.6328,54.5572,54.6139,32615.0
2022-09-16 13:30:00,57.78,57.85,57.78,57.79,26943.0,54.6044,54.6706,54.6044,54.6139,26943.0
2022-09-16 13:35:00,57.79,57.86,57.78,57.8,14300.0,54.6139,54.68,54.6044,54.6233,14300.0
2022-09-16 13:40:00,57.81,57.82,57.76,57.77,11704.0,54.6328,54.6422,54.5855,54.595,11704.0
2022-09-16 13:45:00,57.76,57.77,57.68,57.71,19619.0,54.5855,54.595,54.5099,54.5383,19619.0
2022-09-16 13:50:00,57.7,57.71,57.65,57.66,22115.0,54.5288,54.5383,54.4816,54.491,22115.0
2022-09-16 13:55:00,57.66,57.7,57.64,57.66,30002.0,54.491,54.5288,54.4721,54.491,30002.0
2022-09-16 14:00:00,57.65,57.75,57.63,57.75,14032.0,54.4816,54.5761,54.4627,54.5761,14032.0
2022-09-16 14:05:00,57.76,57.78,57.71,57.76,27458.0,54.5855,54.6044,54.5383,54.5855,27458.0
2022-09-16 14:10:00,57.77,57.8,57.74,57.78,16938.0,54.595,54.6233,54.5666,54.6044,16938.0
2022-09-16 14:15:00,57.78,57.9,57.77,57.86,47715.0,54.6044,54.7178,54.595,54.68,47715.0
2022-09-16 14:20:00,57.87,57.93,57.86,57.91,35778.0,54.6895,54.7462,54.68,54.7273,35778.0
2022-09-16 14:25:00,57.9,57.99,57.9,57.95,148208.0,54.7178,54.8029,54.7178,54.7651,148208.0
2022-09-16 14:30:00,57.95,57.95,57.85,57.88,61033.0,54.7651,54.7651,54.6706,54.6989,61033.0
2022-09-16 14:35:00,57.89,57.89,57.8,57.82,38205.0,54.7084,54.7084,54.6233,54.6422,38205.0
2022-09-16 14:40:00,57.82,57.87,57.79,57.86,14652.0,54.6422,54.6895,54.6139,54.68,14652.0
2022-09-16 14:45:00,57.86,57.98,57.86,57.98,14968.0,54.68,54.7934,54.68,54.7934,14968.0
2022-09-16 14:50:00,57.97,58.01,57.93,57.98,30461.0,54.784,54.8218,54.7462,54.7934,30461.0
2022-09-16 14:55:00,57.97,57.98,57.9,57.9,19030.0,54.784,54.7934,54.7178,54.7178,19030.0
2022-09-16 15:00:00,57.9,57.96,57.89,57.95,25547.0,54.7178,54.7745,54.7084,54.7651,25547.0
2022-09-16 15:05:00,57.95,58.0,57.94,57.97,23548.0,54.7651,54.8123,54.7556,54.784,23548.0
2022-09-16 15:10:00,57.96,57.96,57.83,57.84,31836.0,54.7745,54.7745,54.6517,54.6611,31836.0
2022-09-16 15:15:00,57.83,57.88,57.8,57.83,37728.0,54.6517,54.6989,54.6233,54.6517,37728.0
2022-09-16 15:20:00,57.83,57.92,57.82,57.87,51519.0,54.6517,54.7367,54.6422,54.6895,51519.0
2022-09-16 15:25:00,57.87,57.89,57.81,57.87,31398.0,54.6895,54.7084,54.6328,54.6895,31398.0
2022-09-16 15:30:00,57.88,58.01,57.81,57.93,40695.0,54.6989,54.8218,54.6328,54.7462,40695.0
2022-09-16 15:35:00,57.93,58.03,57.9,58.03,36533.0,54.7462,54.8407,54.7178,54.8407,36533.0
2022-09-16 15:40:00,58.03,58.08,57.97,58.0,45056.0,54.8407,54.8879,54.784,54.8123,45056.0
2022-09-16 15:45:00,58.0,58.03,57.93,58.03,44243.0,54.8123,54.8407,54.7462,54.8407,44243.0
2022-09-16 15:50:00,58.02,58.07,57.98,58.05,135132.0,54.8312,54.8785,54.7934,54.8596,135132.0
2022-09-16 15:55:00,58.05,58.14,57.98,58.06,373921.0,54.8596,54.9446,54.7934,54.869,373921.0
2022-09-19 09:30:00,57.97,57.99,57.47,57.54,155229.0,54.784,54.8029,54.3115,54.3776,155229.0
2022-09-19 09:35:00,57.52,57.6,57.38,57.49,101855.0,54.3587,54.4343,54.2264,54.3304,101855.0
2022-09-19 09:40:00,57.46,57.76,57.46,57.6,66627.0,54.302,54.5855,54.302,54.4343,66627.0
2022-09-19 09:45:00,57.59,57.72,57.56,57.65,70152.0,54.4249,54.5477,54.3965,54.4816,70152.0
2022-09-19 09:50:00,57.65,57.73,57.59,57.61,43974.0,54.4816,54.5572,54.4249,54.4438,43974.0
2022-09-19 09:55:00,57.62,57.64,57.4,57.46,58672.0,54.4532,54.4721,54.2453,54.302,58672.0
2022-09-19 10:00:00,57.47,57.47,57.3,57.34,46137.0,54.3115,54.3115,54.1508,54.1886,46137.0
2022-09-19 10:05:00,57.33,57.37,57.29,57.35,24602.0,54.1792,54.217,54.1414,54.1981,24602.0
2022-09-19 10:10:00,57.35,57.46,57.34,57.4,40583.0,54.1981,54.302,54.1886,54.2453,40583.0
2022-09-19 10:15:00,57.39,57.42,57.28,57.31,76422.0,54.2359,54.2642,54.1319,54.1603,76422.0
2022-09-19 10:20:00,57.32,57.34,57.23,57.31,26203.0,54.1697,54.1886,54.0847,54.1603,26203.0
2022-09-19 10:25:00,57.32,57.41,57.32,57.36,22175.0,54.1697,54.2548,54.1697,54.2075,22175.0
2022-09-19 10:30:00,57.36,57.48,57.33,57.46,38826.0,54.2075,54.3209,54.1792,54.302,38826.0
2022-09-19 10:35:00,57.48,57.63,57.48,57.61,39971.0,54.3209,54.4627,54.3209,54.4438,39971.0
2022-09-19 10:40:00,57.6,57.72,57.6,57.72,46176.0,54.4343,54.5477,54.4343,54.5477,46176.0
2022-09-19 10:45:00,57.71,57.82,57.71,57.77,53208.0,54.5383,54.6422,54.5383,54.595,53208.0
2022-09-19 10:50:00,57.76,57.89,57.75,57.88,41300.0,54.5855,54.7084,54.5761,54.6989,41300.0
2022-09-19 10:55:00,57.87,57.91,57.79,57.8,48289.0,54.6895,54.7273,54.6139,54.6233,48289.0
2022-09-19 11:00:00,57.81,57.84,57.77,57.79,51019.0,54.6328,54.6611,54.595,54.6139,51019.0
2022-09-19 11:05:00,57.8,57.8,57.67,57.67,25348.0,54.6233,54.6233,54.5005,54.5005,25348.0
2022-09-19 11:10:00,57.68,57.72,57.65,57.7,25984.0,54.5099,54.5477,54.4816,54.5288,25984.0
2022-09-19 11:15:00,57.69,57.77,57.67,57.68,34708.0,54.5194,54.595,54.5005,54.5099,34708.0
2022-09-19 11:20:00,57.68,57.77,57.64,57.73,48751.0,54.5099,54.595,54.4721,54.5572,48751.0
2022-09-19 11:25:00,57.73,57.73,57.61,57.67,66854.0,54.5572,54.5572,54.4438,54.5005,66854.0
2022-09-19 11:30:00,57.66,57.71,57.57,57.68,51135.0,54.491,54.5383,54.406,54.5099,51135.0
2022-09-19 11:35:00,57.67,57.69,57.62,57.68,23820.0,54.5005,54.5194,54.4532,54.5099,23820.0
2022-09-19 11:40:00,57.67,57.68,57.59,57.6,18922.0,54.5005,54.5099,54.4249,54.4343,18922.0
2022-09-19 11:45:00,57.6,57.68,57.56,57.67,22273.0,54.4343,54.5099,54.3965,54.5005,22273.0
2022-09-19 11:50:00,57.67,57.74,57.65,57.7,31508.0,54.5005,54.5666,54.4816,54.5288,31508.0
2022-09-19 11:55:00,57.7,57.75,57.67,57.73,14695.0,54.5288,54.5761,54.5005,54.5572,14695.0
2022-09-19 12:00:00,57.74,57.8,57.74,57.76,18963.0,54.5666,54.6233,54.5666,54.5855,18963.0
2022-09-19 12:05:00,57.76,57.79,57.71,57.76,22602.0,54.5855,54.6139,54.5383,54.5855,22602.0
2022-09-19 12:10:00,57.76,57.8,57.73,57.77,20902.0,54.5855,54.6233,54.5572,54.595,20902.0
2022-09-19 12:15:00,57.75,57.77,57.72,57.76,34514.0,54.5761,54.595,54.5477,54.5855,34514.0
2022-09-19 12:20:00,57.74,57.79,57.7,57.78,14230.0,54.5666,54.6139,54.5288,54.6044,14230.0
2022-09-19 12:25:00,57.78,57.8,57.73,57.78,19591.0,54.6044,54.6233,54.5572,54.6044,19591.0
2022-09-19 12:30:00,57.78,57.83,57.76,57.83,27264.0,54.6044,54.6517,54.5855,54.6517,27264.0
2022-09-19 12:35:00,57.83,57.92,57.83,57.87,31758.0,54.6517,54.7367,54.6517,54.6895,31758.0
2022-09-19 12:40:00,57.85,57.88,57.83,57.87,18352.0,54.6706,54.6989,54.6517,54.6895,18352.0
2022-09-19 12:45:00,57.88,57.88,57.79,57.8,15572.0,54.6989,54.6989,54.6139,54.6233,15572.0
2022-09-19 12:50:00,57.8,57.87,57.8,57.87,13569.0,54.6233,54.6895,54.6233,54.6895,13569.0
2022-09-19 12:55:00,57.87,57.93,57.87,57.92,23276.0,54.6895,54.7462,54.6895,54.7367,23276.0
2022-09-19 13:00:00,57.92,57.93,57.87,57.87,11167.0,54.7367,54.7462,54.6895,54.6895,11167.0
2022-09-19 13:05:00,57.87,57.93,57.85,57.91,20714.0,54.6895,54.7462,54.6706,54.7273,20714.0
2022-09-19 13:10:00,57.91,57.91,57.83,57.87,19181.0,54.7273,54.7273,54.6517,54.6895,19181.0
2022-09-19 13:15:00,57.87,57.88,57.81,57.84,13647.0,54.6895,54.6989,54.6328,54.6611,13647.0
2022-09-19 13:20:00,57.84,57.89,57.83,57.89,13175.0,54.6611,54.7084,54.6517,54.7084,13175.0
2022-09-19 13:25:00,57.9,57.91,57.85,57.86,17927.0,54.7178,54.7273,54.6706,54.68,17927.0
2022-09-19 13:30:00,57.86,57.86,57.78,57.82,29005.0,54.68,54.68,54.6044,54.6422,29005.0
2022-09-19 13:35:00,57.81,57.84,57.8,57.83,31508.0,54.6328,54.6611,54.6233,54.6517,31508.0
2022-09-19 13:40:00,57.83,57.88,57.81,57.87,15993.0,54.6517,54.6989,54.6328,54.6895,15993.0
2022-09-19 13:45:00,57.87,57.93,57.87,57.9,20227.0,54.6895,54.7462,54.6895,54.7178,20227.0
2022-09-19 13:50:00,57.9,57.92,57.85,57.87,16344.0,54.7178,54.7367,54.6706,54.6895,16344.0
2022-09-19 13:55:00,57.87,57.88,57.83,57.83,14908.0,54.6895,54.6989,54.6517,54.6517,14908.0
2022-09-19 14:00:00,57.83,57.84,57.75,57.75,18896.0,54.6517,54.6611,54.5761,54.5761,18896.0
2022-09-19 14:05:00,57.76,57.77,57.72,57.76,20812.0,54.5855,54.595,54.5477,54.5855,20812.0
2022-09-19 14:10:00,57.75,57.76,57.65,57.66,32885.0,54.5761,54.5855,54.4816,54.491,32885.0
2022-09-19 14:15:00,57.66,57.74,57.65,57.67,43803.0,54.491,54.5666,54.4816,54.5005,43803.0
2022-09-19 14:20:00,57.68,57.76,57.67,57.73,33166.0,54.5099,54.5855,54.5005,54.5572,33166.0
2022-09-19 14:25:00,57.72,57.79,57.7,57.79,15282.0,54.5477,54.6139,54.5288,54.6139,15282.0
2022-09-19 14:30:00,57.79,57.84,57.76,57.78,23240.0,54.6139,54.6611,54.5855,54.6044,23240.0
2022-09-19 14:35:00,57.79,57.84,57.74,57.84,26564.0,54.6139,54.6611,54.5666,54.6611,26564.0
2022-09-19 14:40:00,57.83,57.83,57.74,57.74,23912.0,54.6517,54.6517,54.5666,54.5666,23912.0
2022-09-19 14:45:00,57.74,57.76,57.68,57.69,16123.0,54.5666,54.5855,54.5099,54.5194,16123.0
2022-09-19 14:50:00,57.69,57.77,57.68,57.75,50525.0,54.5194,54.595,54.5099,54.5761,50525.0
2022-09-19 14:55:00,57.75,57.8,57.72,57.8,26097.0,54.5761,54.6233,54.5477,54.6233,26097.0
2022-09-19 15:00:00,57.8,57.97,57.79,57.93,35149.0,54.6233,54.784,54.6139,54.7462,35149.0
2022-09-19 15:05:00,57.92,57.94,57.86,57.88,40357.0,54.7367,54.7556,54.68,54.6989,40357.0
2022-09-19 15:10:00,57.88,57.99,57.85,57.96,64665.0,54.6989,54.8029,54.6706,54.7745,64665.0
2022-09-19 15:15:00,57.96,57.99,57.93,57.94,23590.0,54.7745,54.8029,54.7462,54.7556,23590.0
2022-09-19 15:20:00,57.93,57.97,57.92,57.96,34224.0,54.7462,54.784,54.7367,54.7745,34224.0
2022-09-19 15:25:00,57.96,58.01,57.96,57.98,33095.0,54.7745,54.8218,54.7745,54.7934,33095.0
2022-09-19 15:30:00,57.98,58.02,57.95,57.95,35797.0,54.7934,54.8312,54.7651,54.7651,35797.0
2022-09-19 15:35:00,57.93,57.98,57.91,57.96,60304.0,54.7462,54.7934,54.7273,54.7745,60304.0
2022-09-19 15:40:00,57.95,57.98,57.94,57.97,29188.0,54.7651,54.7934,54.7556,54.784,29188.0
2022-09-19 15:45:00,57.96,58.03,57.93,57.98,48210.0,54.7745,54.8407,54.7462,54.7934,48210.0
2022-09-19 15:50:00,57.98,58.0,57.89,57.97,91280.0,54.7934,54.8123,54.7084,54.784,91280.0
2022-09-19 15:55:00,57.97,58.0,57.9,58.0,154749.0,54.784,54.8123,54.7178,54.8123,154749.0
2022-09-20 09:30:00,57.32,57.56,57.3,57.4,88693.0,54.1697,54.3965,54.1508,54.2453,88693.0
2022-09-20 09:35:00,57.39,57.46,57.29,57.34,121027.0,54.2359,54.302,54.1414,54.1886,121027.0
2022-09-20 09:40:00,57.35,57.38,57.25,57.26,69774.0,54.1981,54.2264,54.1036,54.113,69774.0
2022-09-20 09:45:00,57.25,57.3,57.18,57.27,48570.0,54.1036,54.1508,54.0374,54.1225,48570.0
2022-09-20 09:50:00,57.28,57.28,57.19,57.23,34004.0,54.1319,54.1319,54.0469,54.0847,34004.0
2022-09-20 09:55:00,57.21,57.3,57.19,57.24,54097.0,54.0658,54.1508,54.0469,54.0941,54097.0
2022-09-20 10:00:00,57.25,57.27,57.17,57.2,41231.0,54.1036,54.1225,54.028,54.0563,41231.0
2022-09-20 10:05:00,57.18,57.23,57.1,57.23,30292.0,54.0374,54.0847,53.9618,54.0847,30292.0
2022-09-20 10:10:00,57.25,57.28,57.08,57.11,59407.0,54.1036,54.1319,53.9429,53.9713,59407.0
2022-09-20 10:15:00,57.12,57.2,57.1,57.17,94466.0,53.9807,54.0563,53.9618,54.028,94466.0
2022-09-20 10:20:00,57.17,57.36,57.17,57.34,36097.0,54.028,54.2075,54.028,54.1886,36097.0
2022-09-20 10:25:00,57.35,57.43,57.34,57.43,27192.0,54.1981,54.2737,54.1886,54.2737,27192.0
2022-09-20 10:30:00,57.42,57.43,57.35,57.36,32644.0,54.2642,54.2737,54.1981,54.2075,32644.0
2022-09-20 10:35:00,57.36,57.4,57.27,57.31,36684.0,54.2075,54.2453,54.1225,54.1603,36684.0
2022-09-20 10:40:00,57.32,57.41,57.31,57.41,32352.0,54.1697,54.2548,54.1603,54.2548,32352.0
2022-09-20 10:45:00,57.41,57.47,57.36,57.47,36727.0,54.2548,54.3115,54.2075,54.3115,36727.0
2022-09-20 10:50:00,57.47,57.58,57.46,57.55,35714.0,54.3115,54.4154,54.302,54.3871,35714.0
2022-09-20 10:55:00,57.56,57.64,57.56,57.6,26962.0,54.3965,54.4721,54.3965,54.4343,26962.0
2022-09-20 11:00:00,57.6,57.6,57.47,57.52,48775.0,54.4343,54.4343,54.3115,54.3587,48775.0
2022-09-20 11:05:00,57.52,57.59,57.48,57.58,35071.0,54.3587,54.4249,54.3209,54.4154,35071.0
2022-09-20 11:10:00,57.58,57.59,57.5,57.5,32645.0,54.4154,54.4249,54.3398,54.3398,32645.0
2022-09-20 11:15:00,57.5,57.52,57.4,57.41,39104.0,54.3398,54.3587,54.2453,54.2548,39104.0
2022-09-20 11:20:00,57.4,57.44,57.37,57.37,31883.0,54.2453,54.2831,54.217,54.217,31883.0
2022-09-20 11:25:00,57.37,57.41,57.35,57.4,33743.0,54.217,54.2548,54.1981,54.2453,33743.0
2022-09-20 11:30:00,57.39,57.52,57.36,57.52,115676.0,54.2359,54.3587,54.2075,54.3587,115676.0
2022-09-20 11:35:00,57.51,57.52,57.37,57.37,35698.0,54.3493,54.3587,54.217,54.217,35698.0
2022-09-20 11:40:00,57.37,57.41,57.36,57.41,14860.0,54.217,54.2548,54.2075,54.2548,14860.0
2022-09-20 11:45:00,57.42,57.45,57.4,57.41,26446.0,54.2642,54.2926,54.2453,54.2548,26446.0
2022-09-20 11:50:00,57.41,57.48,57.39,57.46,26211.0,54.2548,54.3209,54.2359,54.302,26211.0
2022-09-20 11:55:00,57.46,57.53,57.46,57.52,16320.0,54.302,54.3682,54.302,54.3587,16320.0
2022-09-20 12:00:00,57.52,57.53,57.45,57.46,27539.0,54.3587,54.3682,54.2926,54.302,27539.0
2022-09-20 12:05:00,57.47,57.52,57.46,57.47,25263.0,54.3115,54.3587,54.302,54.3115,25263.0
2022-09-20 12:10:00,57.46,57.5,57.4,57.44,11202.0,54.302,54.3398,54.2453,54.2831,11202.0
2022-09-20 12:15:00,57.45,57.47,57.41,57.47,74457.0,54.2926,54.3115,54.2548,54.3115,74457.0
2022-09-20 12:20:00,57.48,57.52,57.46,57.5,14639.0,54.3209,54.3587,54.302,54.3398,14639.0
2022-09-20 12:25:00,57.5,57.51,57.39,57.41,21347.0,54.3398,54.3493,54.2359,54.2548,21347.0
2022-09-20 12:30:00,57.39,57.39,57.29,57.34,16698.0,54.2359,54.2359,54.1414,54.1886,16698.0
2022-09-20 12:35:00,57.35,57.35,57.3,57.32,15787.0,54.1981,54.1981,54.1508,54.1697,15787.0
2022-09-20 12:40:00,57.31,57.34,57.28,57.3,8880.0,54.1603,54.1886,54.1319,54.1508,8880.0
2022-09-20 12:45:00,57.3,57.33,57.29,57.3,14475.0,54.1508,54.1792,54.1414,54.1508,14475.0
2022-09-20 12:50:00,57.31,57.35,57.28,57.35,10757.0,54.1603,54.1981,54.1319,54.1981,10757.0
2022-09-20 12:55:00,57.35,57.35,57.32,57.34,15192.0,54.1981,54.1981,54.1697,54.1886,15192.0
2022-09-20 13:00:00,57.33,57.38,57.31,57.35,24775.0,54.1792,54.2264,54.1603,54.1981,24775.0
2022-09-20 13:05:00,57.32,57.35,57.29,57.32,18076.0,54.1697,54.1981,54.1414,54.1697,18076.0
2022-09-20 13:10:00,57.32,57.32,57.26,57.31,12936.0,54.1697,54.1697,54.113,54.1603,12936.0
2022-09-20 13:15:00,57.3,57.3,57.23,57.24,25177.0,54.1508,54.1508,54.0847,54.0941,25177.0
2022-09-20 13:20:00,57.25,57.26,57.21,57.24,15111.0,54.1036,54.113,54.0658,54.0941,15111.0
2022-09-20 13:25:00,57.23,57.23,57.13,57.14,15171.0,54.0847,54.0847,53.9902,53.9996,15171.0
2022-09-20 13:30:00,57.14,57.14,57.06,57.08,28408.0,53.9996,53.9996,53.924,53.9429,28408.0
2022-09-20 13:35:00,57.08,57.09,57.05,57.05,22767.0,53.9429,53.9524,53.9146,53.9146,22767.0
2022-09-20 13:40:00,57.05,57.09,57.04,57.07,28425.0,53.9146,53.9524,53.9051,53.9335,28425.0
2022-09-20 13:45:00,57.06,57.1,57.04,57.05,17168.0,53.924,53.9618,53.9051,53.9146,17168.0
2022-09-20 13:50:00,57.04,57.07,57.01,57.04,25509.0,53.9051,53.9335,53.8768,53.9051,25509.0
2022-09-20 13:55:00,57.03,57.03,56.98,57.01,33688.0,53.8957,53.8957,53.8484,53.8768,33688.0
2022-09-20 14:00:00,57.01,57.03,56.95,56.98,86844.0,53.8768,53.8957,53.82,53.8484,86844.0
2022-09-20 14:05:00,56.99,57.0,56.95,57.0,44934.0,53.8579,53.8673,53.82,53.8673,44934.0
2022-09-20 14:10:00,57.0,57.0,56.9,56.95,62057.0,53.8673,53.8673,53.7728,53.82,62057.0
2022-09-20 14:15:00,56.95,56.95,56.88,56.93,63694.0,53.82,53.82,53.7539,53.8011,63694.0
2022-09-20 14:20:00,56.93,57.06,56.92,57.04,60945.0,53.8011,53.924,53.7917,53.9051,60945.0
2022-09-20 14:25:00,57.04,57.07,57.0,57.05,14947.0,53.9051,53.9335,53.8673,53.9146,14947.0
2022-09-20 14:30:00,57.04,57.05,56.97,56.98,18914.0,53.9051,53.9146,53.8389,53.8484,18914.0
2022-09-20 14:35:00,56.98,57.02,56.95,57.0,54148.0,53.8484,53.8862,53.82,53.8673,54148.0
2022-09-20 14:40:00,57.01,57.05,56.99,57.04,40804.0,53.8768,53.9146,53.8579,53.9051,40804.0
2022-09-20 14:45:00,57.03,57.2,57.02,57.2,115999.0,53.8957,54.0563,53.8862,54.0563,115999.0
2022-09-20 14:50:00,57.2,57.25,57.15,57.21,64519.0,54.0563,54.1036,54.0091,54.0658,64519.0
2022-09-20 14:55:00,57.2,57.3,57.19,57.23,44753.0,54.0563,54.1508,54.0469,54.0847,44753.0
2022-09-20 15:00:00,57.23,57.32,57.23,57.26,36320.0,54.0847,54.1697,54.0847,54.113,36320.0
2022-09-20 15:05:00,57.26,57.27,57.19,57.23,56055.0,54.113,54.1225,54.0469,54.0847,56055.0
2022-09-20 15:10:00,57.24,57.3,57.22,57.29,18055.0,54.0941,54.1508,54.0752,54.1414,18055.0
2022-09-20 15:15:00,57.29,57.33,57.26,57.3,29706.0,54.1414,54.1792,54.113,54.1508,29706.0
2022-09-20 15:20:00,57.3,57.33,57.27,57.29,43066.0,54.1508,54.1792,54.1225,54.1414,43066.0
2022-09-20 15:25:00,57.28,57.32,57.27,57.3,29330.0,54.1319,54.1697,54.1225,54.1508,29330.0
2022-09-20 15:30:00,57.31,57.34,57.26,57.34,56211.0,54.1603,54.1886,54.113,54.1886,56211.0
2022-09-20 15:35:00,57.33,57.49,57.32,57.47,78966.0,54.1792,54.3304,54.1697,54.3115,78966.0
2022-09-20 15:40:00,57.47,57.53,57.47,57.51,79292.0,54.3115,54.3682,54.3115,54.3493,79292.0
2022-09-20 15:45:00,57.51,57.52,57.38,57.38,113047.0,54.3493,54.3587,54.2264,54.2264,113047.0
2022-09-20 15:50:00,57.37,57.47,57.35,57.45,191598.0,54.217,54.3115,54.1981,54.2926,191598.0
2022-09-20 15:55:00,57.44,57.44,57.32,57.4,163971.0,54.2831,54.2831,54.1697,54.2453,163971.0
2022-09-21 09:30:00,57.34,57.35,57.24,57.33,221009.0,54.1886,54.1981,54.0941,54.1792,221009.0
2022-09-21 09:35:00,57.33,57.33,57.23,57.26,59760.0,54.1792,54.1792,54.0847,54.113,59760.0
2022-09-21 09:40:00,57.27,57.3,57.17,57.17,46171.0,54.1225,54.1508,54.028,54.028,46171.0
2022-09-21 09:45:00,57.17,57.37,57.17,57.34,47652.0,54.028,54.217,54.028,54.1886,47652.0
2022-09-21 09:50:00,57.35,57.36,57.26,57.3,37673.0,54.1981,54.2075,54.113,54.1508,37673.0
2022-09-21 09:55:00,57.3,57.31,57.21,57.22,25651.0,54.1508,54.1603,54.0658,54.0752,25651.0
2022-09-21 10:00:00,57.22,57.31,57.21,57.31,46310.0,54.0752,54.1603,54.0658,54.1603,46310.0
2022-09-21 10:05:00,57.32,57.33,57.22,57.3,32223.0,54.1697,54.1792,54.0752,54.1508,32223.0
2022-09-21 10:10:00,57.3,57.31,57.22,57.27,27034.0,54.1508,54.1603,54.0752,54.1225,27034.0
2022-09-21 10:15:00,57.26,57.29,57.22,57.25,50922.0,54.113,54.1414,54.0752,54.1036,50922.0
2022-09-21 10:20:00,57.25,57.28,57.22,57.24,34094.0,54.1036,54.1319,54.0752,54.0941,34094.0
2022-09-21 10:25:00,57.22,57.25,57.21,57.23,34269.0,54.0752,54.1036,54.0658,54.0847,34269.0
2022-09-21 10:30:00,57.23,57.24,57.17,57.19,196447.0,54.0847,54.0941,54.028,54.0469,196447.0
2022-09-21 10:35:00,57.2,57.22,57.13,57.14,44443.0,54.0563,54.0752,53.9902,53.9996,44443.0
2022-09-21 10:40:00,57.13,57.2,57.12,57.18,62322.0,53.9902,54.0563,53.9807,54.0374,62322.0
2022-09-21 10:45:00,57.19,57.22,57.17,57.21,61481.0,54.0469,54.0752,54.028,54.0658,61481.0
2022-09-21 10:50:00,57.21,57.3,57.2,57.3,42547.0,54.0658,54.1508,54.0563,54.1508,42547.0
2022-09-21 10:55:00,57.3,57.31,57.22,57.26,31684.0,54.1508,54.1603,54.0752,54.113,31684.0
2022-09-21 11:00:00,57.27,57.27,57.18,57.19,33268.0,54.1225,54.1225,54.0374,54.0469,33268.0
2022-09-21 11:05:00,57.18,57.19,57.08,57.09,43853.0,54.0374,54.0469,53.9429,53.9524,43853.0
2022-09-21 11:10:00,57.08,57.08,57.01,57.01,38726.0,53.9429,53.9429,53.8768,53.8768,38726.0
2022-09-21 11:15:00,57.02,57.06,57.01,57.04,24297.0,53.8862,53.924,53.8768,53.9051,24297.0
2022-09-21 11:20:00,57.04,57.15,57.03,57.15,36698.0,53.9051,54.0091,53.8957,54.0091,36698.0
2022-09-21 11:25:00,57.14,57.21,57.07,57.07,161577.0,53.9996,54.0658,53.9335,53.9335,161577.0
2022-09-21 11:30:00,57.08,57.23,57.07,57.11,219103.0,53.9429,54.0847,53.9335,53.9713,219103.0
2022-09-21 11:35:00,57.12,57.18,56.93,56.98,90117.0,53.9807,54.0374,53.8011,53.8484,90117.0
2022-09-21 11:40:00,56.98,57.13,56.96,57.12,40179.0,53.8484,53.9902,53.8295,53.9807,40179.0
2022-09-21 11:45:00,57.12,57.12,57.03,57.07,31727.0,53.9807,53.9807,53.8957,53.9335,31727.0
2022-09-21 11:50:00,57.08,57.09,57.04,57.05,14309.0,53.9429,53.9524,53.9051,53.9146,14309.0
2022-09-21 11:55:00,57.06,57.08,57.03,57.03,11706.0,53.924,53.9429,53.8957,53.8957,11706.0
2022-09-21 12:00:00,57.03,57.03,56.98,57.01,18679.0,53.8957,53.8957,53.8484,53.8768,18679.0
2022-09-21 12:05:00,57.01,57.05,57.01,57.05,7827.0,53.8768,53.9146,53.8768,53.9146,7827.0
2022-09-21 12:10:00,57.05,57.05,57.01,57.03,15650.0,53.9146,53.9146,53.8768,53.8957,15650.0
2022-09-21 12:15:00,57.02,57.07,56.98,56.99,21857.0,53.8862,53.9335,53.8484,53.8579,21857.0
2022-09-21 12:20:00,57.0,57.02,56.88,56.9,25212.0,53.8673,53.8862,53.7539,53.7728,25212.0
2022-09-21 12:25:00,56.9,57.0,56.89,56.98,49796.0,53.7728,53.8673,53.7633,53.8484,49796.0
2022-09-21 12:30:00,56.98,56.99,56.9,56.94,25310.0,53.8484,53.8579,53.7728,53.8106,25310.0
2022-09-21 12:35:00,56.93,56.95,56.91,56.93,19778.0,53.8011,53.82,53.7822,53.8011,19778.0
2022-09-21 12:40:00,56.93,56.95,56.91,56.93,5467.0,53.8011,53.82,53.7822,53.8011,5467.0
2022-09-21 12:45:00,56.93,56.97,56.88,56.96,20141.0,53.8011,53.8389,53.7539,53.8295,20141.0
2022-09-21 12:50:00,56.97,56.97,56.86,56.87,26155.0,53.8389,53.8389,53.735,53.7444,26155.0
2022-09-21 12:55:00,56.87,56.93,56.85,56.91,13578.0,53.7444,53.8011,53.7255,53.7822,13578.0
2022-09-21 13:00:00,56.91,56.93,56.9,56.93,27546.0,53.7822,53.8011,53.7728,53.8011,27546.0
2022-09-21 13:05:00,56.93,56.97,56.92,56.95,37950.0,53.8011,53.8389,53.7917,53.82,37950.0
2022-09-21 13:10:00,56.95,56.97,56.93,56.95,13590.0,53.82,53.8389,53.8011,53.82,13590.0
2022-09-21 13:15:00,56.95,56.95,56.9,56.91,29938.0,53.82,53.82,53.7728,53.7822,29938.0
2022-09-21 13:20:00,56.91,56.94,56.9,56.91,52988.0,53.7822,53.8106,53.7728,53.7822,52988.0
2022-09-21 13:25:00,56.92,56.95,56.91,56.93,47194.0,53.7917,53.82,53.7822,53.8011,47194.0
2022-09-21 13:30:00,56.93,56.96,56.91,56.93,21595.0,53.8011,53.8295,53.7822,53.8011,21595.0
2022-09-21 13:35:00,56.93,56.93,56.9,56.92,25479.0,53.8011,53.8011,53.7728,53.7917,25479.0
2022-09-21 13:40:00,56.92,56.92,56.89,56.92,24883.0,53.7917,53.7917,53.7633,53.7917,24883.0
2022-09-21 13:45:00,56.92,57.04,56.91,57.03,41092.0,53.7917,53.9051,53.7822,53.8957,41092.0
2022-09-21 13:50:00,57.03,57.11,56.98,56.99,69646.0,53.8957,53.9713,53.8484,53.8579,69646.0
2022-09-21 13:55:00,56.99,57.1,56.97,57.09,36977.0,53.8579,53.9618,53.8389,53.9524,36977.0
2022-09-21 14:00:00,57.06,57.07,56.45,56.46,98468.0,53.924,53.9335,53.3475,53.357,98468.0
2022-09-21 14:05:00,56.45,56.63,56.39,56.61,48823.0,53.3475,53.5176,53.2908,53.4987,48823.0
2022-09-21 14:10:00,56.6,56.62,56.39,56.41,53823.0,53.4893,53.5082,53.2908,53.3097,53823.0
2022-09-21 14:15:00,56.39,56.57,56.38,56.54,47718.0,53.2908,53.4609,53.2814,53.4326,47718.0
2022-09-21 14:20:00,56.54,56.69,56.53,56.68,59000.0,53.4326,53.5743,53.4231,53.5649,59000.0
2022-09-21 14:25:00,56.67,56.74,56.65,56.67,47084.0,53.5554,53.6216,53.5365,53.5554,47084.0
2022-09-21 14:30:00,56.65,57.07,56.57,57.0,147420.0,53.5365,53.9335,53.4609,53.8673,147420.0
2022-09-21 14:35:00,57.0,57.04,56.81,56.92,119011.0,53.8673,53.9051,53.6877,53.7917,119011.0
2022-09-21 14:40:00,56.91,57.34,56.86,57.32,73726.0,53.7822,54.1886,53.735,54.1697,73726.0
2022-09-21 14:45:00,57.32,57.42,57.05,57.1,76846.0,54.1697,54.2642,53.9146,53.9618,76846.0
2022-09-21 14:50:00,57.06,57.27,56.99,57.26,87066.0,53.924,54.1225,53.8579,54.113,87066.0
2022-09-21 14:55:00,57.27,57.3,57.16,57.22,68907.0,54.1225,54.1508,54.0185,54.0752,68907.0
2022-09-21 15:00:00,57.23,57.3,57.1,57.14,46038.0,54.0847,54.1508,53.9618,53.9996,46038.0
2022-09-21 15:05:00,57.13,57.23,57.03,57.04,41514.0,53.9902,54.0847,53.8957,53.9051,41514.0
2022-09-21 15:10:00,57.04,57.11,56.73,57.11,79992.0,53.9051,53.9713,53.6121,53.9713,79992.0
2022-09-21 15:15:00,57.1,57.18,56.97,56.99,49433.0,53.9618,54.0374,53.8389,53.8579,49433.0
2022-09-21 15:20:00,56.97,56.97,56.81,56.85,34470.0,53.8389,53.8389,53.6877,53.7255,34470.0
2022-09-21 15:25:00,56.84,56.84,56.57,56.59,64752.0,53.7161,53.7161,53.4609,53.4798,64752.0
2022-09-21 15:30:00,56.58,56.72,56.47,56.71,95715.0,53.4704,53.6027,53.3664,53.5932,95715.0
2022-09-21 15:35:00,56.7,56.73,56.5,56.51,116025.0,53.5838,53.6121,53.3948,53.4042,116025.0
2022-09-21 15:40:00,56.51,56.53,56.41,56.41,73947.0,53.4042,53.4231,53.3097,53.3097,73947.0
2022-09-21 15:45:00,56.41,56.48,56.36,56.37,94789.0,53.3097,53.3759,53.2625,53.2719,94789.0
2022-09-21 15:50:00,56.39,56.55,56.38,56.5,147029.0,53.2908,53.442,53.2814,53.3948,147029.0
2022-09-21 15:55:00,56.51,56.52,56.43,56.43,250986.0,53.4042,53.4137,53.3286,53.3286,250986.0
2022-09-22 09:30:00,56.17,56.28,56.05,56.05,198774.0,53.0829,53.1869,52.9695,52.9695,198774.0
2022-09-22 09:35:00,56.04,56.09,55.98,55.98,83307.0,52.9601,53.0073,52.9034,52.9034,83307.0
2022-09-22 09:40:00,55.98,56.01,55.84,55.85,102875.0,52.9034,52.9317,52.7711,52.7805,102875.0
2022-09-22 09:45:00,55.83,55.92,55.79,55.92,80177.0,52.7616,52.8467,52.7238,52.8467,80177.0
2022-09-22 09:50:00,55.91,56.13,55.89,56.01,79671.0,52.8372,53.0451,52.8183,52.9317,79671.0
2022-09-22 09:55:00,56.01,56.04,55.92,56.0,65953.0,52.9317,52.9601,52.8467,52.9223,65953.0
2022-09-22 10:00:00,55.99,56.02,55.87,55.95,129005.0,52.9128,52.9412,52.7994,52.875,129005.0
2022-09-22 10:05:00,55.93,56.05,55.93,56.01,79085.0,52.8561,52.9695,52.8561,52.9317,79085.0
2022-09-22 10:10:00,56.0,56.27,55.97,56.18,304027.0,52.9223,53.1774,52.8939,53.0924,304027.0
2022-09-22 10:15:00,56.19,56.2,56.03,56.06,52391.0,53.1018,53.1113,52.9506,52.979,52391.0
2022-09-22 10:20:00,56.07,56.08,55.94,55.98,146565.0,52.9884,52.9979,52.8656,52.9034,146565.0
2022-09-22 10:25:00,55.96,56.08,55.95,56.08,213803.0,52.8845,52.9979,52.875,52.9979,213803.0
2022-09-22 10:30:00,56.07,56.16,56.01,56.03,217210.0,52.9884,53.0735,52.9317,52.9506,217210.0
2022-09-22 10:35:00,56.06,56.12,56.01,56.1,125862.0,52.979,53.0357,52.9317,53.0168,125862.0
2022-09-22 10:40:00,56.1,56.12,56.01,56.04,118525.0,53.0168,53.0357,52.9317,52.9601,118525.0
2022-09-22 10:45:00,56.04,56.08,55.99,56.07,111517.0,52.9601,52.9979,52.9128,52.9884,111517.0
2022-09-22 10:50:00,56.08,56.08,55.98,55.99,91200.0,52.9979,52.9979,52.9034,52.9128,91200.0
2022-09-22 10:55:00,55.99,56.03,55.93,55.96,50465.0,52.9128,52.9506,52.8561,52.8845,50465.0
2022-09-22 11:00:00,55.95,55.97,55.89,55.94,34960.0,52.875,52.8939,52.8183,52.8656,34960.0
2022-09-22 11:05:00,55.96,56.04,55.93,56.02,47299.0,52.8845,52.9601,52.8561,52.9412,47299.0
2022-09-22 11:10:00,56.01,56.01,55.92,55.92,34062.0,52.9317,52.9317,52.8467,52.8467,34062.0
2022-09-22 11:15:00,55.93,55.99,55.89,55.97,51410.0,52.8561,52.9128,52.8183,52.8939,51410.0
2022-09-22 11:20:00,55.96,55.97,55.85,55.92,117471.0,52.8845,52.8939,52.7805,52.8467,117471.0
2022-09-22 11:25:00,55.91,55.94,55.88,55.93,60430.0,52.8372,52.8656,52.8089,52.8561,60430.0
2022-09-22 11:30:00,55.94,56.02,55.9,55.96,93185.0,52.8656,52.9412,52.8278,52.8845,93185.0
2022-09-22 11:35:00,55.95,56.02,55.93,56.02,41804.0,52.875,52.9412,52.8561,52.9412,41804.0
2022-09-22 11:40:00,56.01,56.01,55.96,55.99,16851.0,52.9317,52.9317,52.8845,52.9128,16851.0
2022-09-22 11:45:00,55.99,56.03,55.99,56.01,124914.0,52.9128,52.9506,52.9128,52.9317,124914.0
2022-09-22 11:50:00,56.0,56.1,56.0,56.01,123680.0,52.9223,53.0168,52.9223,52.9317,123680.0
2022-09-22 11:55:00,56.01,56.07,55.98,56.03,36490.0,52.9317,52.9884,52.9034,52.9506,36490.0
2022-09-22 12:00:00,56.02,56.18,56.01,56.14,25940.0,52.9412,53.0924,52.9317,53.0546,25940.0
2022-09-22 12:05:00,56.16,56.17,56.11,56.15,25913.0,53.0735,53.0829,53.0262,53.064,25913.0
2022-09-22 12:10:00,56.16,56.16,56.05,56.08,16052.0,53.0735,53.0735,52.9695,52.9979,16052.0
2022-09-22 12:15:00,56.08,56.09,56.01,56.02,46652.0,52.9979,53.0073,52.9317,52.9412,46652.0
2022-09-22 12:20:00,56.01,56.14,55.99,56.1,45134.0,52.9317,53.0546,52.9128,53.0168,45134.0
2022-09-22 12:25:00,56.1,56.1,56.02,56.02,41112.0,53.0168,53.0168,52.9412,52.9412,41112.0
2022-09-22 12:30:00,56.03,56.05,55.93,55.96,61091.0,52.9506,52.9695,52.8561,52.8845,61091.0
2022-09-22 12:35:00,55.96,56.04,55.95,56.03,30149.0,52.8845,52.9601,52.875,52.9506,30149.0
2022-09-22 12:40:00,56.02,56.06,55.98,56.05,46259.0,52.9412,52.979,52.9034,52.9695,46259.0
2022-09-22 12:45:00,56.05,56.06,55.99,56.02,36101.0,52.9695,52.979,52.9128,52.9412,36101.0
2022-09-22 12:50:00,56.03,56.1,56.02,56.07,33174.0,52.9506,53.0168,52.9412,52.9884,33174.0
2022-09-22 12:55:00,56.08,56.12,56.0,56.02,26177.0,52.9979,53.0357,52.9223,52.9412,26177.0
2022-09-22 13:00:00,56.02,56.05,56.0,56.03,22515.0,52.9412,52.9695,52.9223,52.9506,22515.0
2022-09-22 13:05:00,56.04,56.05,55.96,55.97,38388.0,52.9601,52.9695,52.8845,52.8939,38388.0
2022-09-22 13:10:00,55.98,56.02,55.93,55.95,25201.0,52.9034,52.9412,52.8561,52.875,25201.0
2022-09-22 13:15:00,55.96,55.99,55.9,55.98,21913.0,52.8845,52.9128,52.8278,52.9034,21913.0
2022-09-22 13:20:00,55.98,56.04,55.98,56.02,13636.0,52.9034,52.9601,52.9034,52.9412,13636.0
2022-09-22 13:25:00,56.02,56.05,56.01,56.04,27512.0,52.9412,52.9695,52.9317,52.9601,27512.0
2022-09-22 13:30:00,56.04,56.05,56.01,56.05,25569.0,52.9601,52.9695,52.9317,52.9695,25569.0
2022-09-22 13:35:00,56.05,56.07,56.02,56.04,22343.0,52.9695,52.9884,52.9412,52.9601,22343.0
2022-09-22 13:40:00,56.04,56.07,56.02,56.03,38276.0,52.9601,52.9884,52.9412,52.9506,38276.0
2022-09-22 13:45:00,56.03,56.09,56.01,56.06,28907.0,52.9506,53.0073,52.9317,52.979,28907.0
2022-09-22 13:50:00,56.07,56.12,56.02,56.08,132592.0,52.9884,53.0357,52.9412,52.9979,132592.0
2022-09-22 13:55:00,56.08,56.12,56.04,56.1,53854.0,52.9979,53.0357,52.9601,53.0168,53854.0
2022-09-22 14:00:00,56.1,56.13,56.03,56.03,37872.0,53.0168,53.0451,52.9506,52.9506,37872.0
2022-09-22 14:05:00,56.04,56.13,56.03,56.1,54340.0,52.9601,53.0451,52.9506,53.0168,54340.0
2022-09-22 14:10:00,56.11,56.12,56.03,56.05,39274.0,53.0262,53.0357,52.9506,52.9695,39274.0
2022-09-22 14:15:00,56.05,56.11,56.05,56.1,36304.0,52.9695,53.0262,52.9695,53.0168,36304.0
2022-09-22 14:20:00,56.1,56.11,55.99,56.02,55558.0,53.0168,53.0262,52.9128,52.9412,55558.0
2022-09-22 14:25:00,56.01,56.07,55.99,56.04,40100.0,52.9317,52.9884,52.9128,52.9601,40100.0
2022-09-22 14:30:00,56.04,56.11,56.02,56.08,33060.0,52.9601,53.0262,52.9412,52.9979,33060.0
2022-09-22 14:35:00,56.09,56.14,56.06,56.14,19976.0,53.0073,53.0546,52.979,53.0546,19976.0
2022-09-22 14:40:00,56.14,56.15,56.08,56.08,45812.0,53.0546,53.064,52.9979,52.9979,45812.0
2022-09-22 14:45:00,56.09,56.12,56.06,56.11,23703.0,53.0073,53.0357,52.979,53.0262,23703.0
2022-09-22 14:50:00,56.12,56.3,56.12,56.28,201792.0,53.0357,53.2058,53.0357,53.1869,201792.0
2022-09-22 14:55:00,56.28,56.39,56.24,56.39,133611.0,53.1869,53.2908,53.1491,53.2908,133611.0
2022-09-22 15:00:00,56.39,56.52,56.39,56.47,140169.0,53.2908,53.4137,53.2908,53.3664,140169.0
2022-09-22 15:05:00,56.47,56.54,56.45,56.52,96339.0,53.3664,53.4326,53.3475,53.4137,96339.0
2022-09-22 15:10:00,56.52,56.55,56.47,56.48,107239.0,53.4137,53.442,53.3664,53.3759,107239.0
2022-09-22 15:15:00,56.48,56.49,56.36,56.37,50211.0,53.3759,53.3853,53.2625,53.2719,50211.0
2022-09-22 15:20:00,56.38,56.39,56.31,56.37,58108.0,53.2814,53.2908,53.2152,53.2719,58108.0
2022-09-22 15:25:00,56.37,56.49,56.35,56.48,99495.0,53.2719,53.3853,53.253,53.3759,99495.0
2022-09-22 15:30:00,56.48,56.52,56.44,56.48,100024.0,53.3759,53.4137,53.3381,53.3759,100024.0
2022-09-22 15:35:00,56.48,56.5,56.37,56.39,105932.0,53.3759,53.3948,53.2719,53.2908,105932.0
2022-09-22 15:40:00,56.39,56.46,56.37,56.46,83535.0,53.2908,53.357,53.2719,53.357,83535.0
2022-09-22 15:45:00,56.46,56.54,56.45,56.5,136429.0,53.357,53.4326,53.3475,53.3948,136429.0
2022-09-22 15:50:00,56.5,56.5,56.33,56.36,245462.0,53.3948,53.3948,53.2341,53.2625,245462.0
2022-09-22 15:55:00,56.35,56.38,56.26,56.32,535138.0,53.253,53.2814,53.168,53.2247,535138.0
2022-09-23 09:30:00,55.02,55.15,54.97,54.98,262123.0,51.9961,52.119,51.9489,51.9583,262123.0
2022-09-23 09:35:00,55.0,55.02,54.8,54.87,141995.0,51.9772,51.9961,51.7882,51.8544,141995.0
2022-09-23 09:40:00,54.88,55.35,54.87,55.33,339365.0,51.8638,52.308,51.8544,52.2891,339365.0
2022-09-23 09:45:00,55.32,55.43,55.19,55.24,317084.0,52.2796,52.3836,52.1568,52.204,317084.0
2022-09-23 09:50:00,55.23,55.24,55.0,55.02,99580.0,52.1946,52.204,51.9772,51.9961,99580.0
2022-09-23 09:55:00,55.02,55.12,54.92,54.94,151554.0,51.9961,52.0906,51.9016,51.9205,151554.0
2022-09-23 10:00:00,54.95,55.14,54.92,55.12,215099.0,51.93,52.1095,51.9016,52.0906,215099.0
2022-09-23 10:05:00,55.13,55.24,55.12,55.16,90875.0,52.1001,52.204,52.0906,52.1284,90875.0
2022-09-23 10:10:00,55.13,55.24,55.07,55.16,104258.0,52.1001,52.204,52.0434,52.1284,104258.0
2022-09-23 10:15:00,55.14,55.26,55.1,55.22,73190.0,52.1095,52.2229,52.0717,52.1851,73190.0
2022-09-23 10:20:00,55.21,55.21,55.02,55.04,73954.0,52.1757,52.1757,51.9961,52.015,73954.0
2022-09-23 10:25:00,55.04,55.18,54.98,55.18,76643.0,52.015,52.1473,51.9583,52.1473,76643.0
2022-09-23 10:30:00,55.17,55.17,55.0,55.01,105280.0,52.1379,52.1379,51.9772,51.9867,105280.0
2022-09-23 10:35:00,55.01,55.08,54.88,54.91,105331.0,51.9867,52.0528,51.8638,51.8922,105331.0
2022-09-23 10:40:00,54.9,55.06,54.89,55.06,90957.0,51.8827,52.0339,51.8733,52.0339,90957.0
2022-09-23 10:45:00,55.05,55.13,55.03,55.06,59752.0,52.0245,52.1001,52.0056,52.0339,59752.0
2022-09-23 10:50:00,55.05,55.07,54.86,54.88,181405.0,52.0245,52.0434,51.8449,51.8638,181405.0
2022-09-23 10:55:00,54.88,54.93,54.8,54.81,67864.0,51.8638,51.9111,51.7882,51.7977,67864.0
2022-09-23 11:00:00,54.8,54.93,54.79,54.81,159759.0,51.7882,51.9111,51.7788,51.7977,159759.0
2022-09-23 11:05:00,54.81,54.93,54.8,54.92,46590.0,51.7977,51.9111,51.7882,51.9016,46590.0
2022-09-23 11:10:00,54.91,55.01,54.9,54.96,48746.0,51.8922,51.9867,51.8827,51.9394,48746.0
2022-09-23 11:15:00,54.95,55.03,54.94,54.98,129531.0,51.93,52.0056,51.9205,51.9583,129531.0
2022-09-23 11:20:00,54.98,55.02,54.91,54.95,50026.0,51.9583,51.9961,51.8922,51.93,50026.0
2022-09-23 11:25:00,54.95,54.95,54.79,54.79,65648.0,51.93,51.93,51.7788,51.7788,65648.0
2022-09-23 11:30:00,54.8,54.89,54.78,54.84,226199.0,51.7882,51.8733,51.7693,51.826,226199.0
2022-09-23 11:35:00,54.83,54.89,54.78,54.85,135153.0,51.8166,51.8733,51.7693,51.8355,135153.0
2022-09-23 11:40:00,54.84,54.87,54.81,54.81,38825.0,51.826,51.8544,51.7977,51.7977,38825.0
2022-09-23 11:45:00,54.81,54.81,54.67,54.68,38481.0,51.7977,51.7977,51.6654,51.6748,38481.0
2022-09-23 11:50:00,54.69,54.75,54.66,54.66,29180.0,51.6843,51.741,51.6559,51.6559,29180.0
2022-09-23 11:55:00,54.66,54.7,54.62,54.7,12279.0,51.6559,51.6937,51.6181,51.6937,12279.0
2022-09-23 12:00:00,54.69,54.7,54.65,54.69,11774.0,51.6843,51.6937,51.6465,51.6843,11774.0
2022-09-23 12:05:00,54.69,54.71,54.58,54.61,23316.0,51.6843,51.7032,51.5803,51.6087,23316.0
2022-09-23 12:10:00,54.61,54.63,54.57,54.59,28624.0,51.6087,51.6276,51.5709,51.5898,28624.0
2022-09-23 12:15:00,54.58,54.58,54.49,54.54,119824.0,51.5803,51.5803,51.4952,51.5425,119824.0
2022-09-23 12:20:00,54.54,54.57,54.45,54.48,47820.0,51.5425,51.5709,51.4574,51.4858,47820.0
2022-09-23 12:25:00,54.49,54.52,54.41,54.41,24313.0,51.4952,51.5236,51.4196,51.4196,24313.0
2022-09-23 12:30:00,54.41,54.44,54.36,54.36,42371.0,51.4196,51.448,51.3724,51.3724,42371.0
2022-09-23 12:35:00,54.37,54.41,54.35,54.4,17811.0,51.3818,51.4196,51.3629,51.4102,17811.0
2022-09-23 12:40:00,54.4,54.42,54.36,54.39,55091.0,51.4102,51.4291,51.3724,51.4007,55091.0
2022-09-23 12:45:00,54.4,54.45,54.37,54.43,45776.0,51.4102,51.4574,51.3818,51.4385,45776.0
2022-09-23 12:50:00,54.44,54.48,54.41,54.48,65210.0,51.448,51.4858,51.4196,51.4858,65210.0
2022-09-23 12:55:00,54.48,54.55,54.45,54.49,51212.0,51.4858,51.552,51.4574,51.4952,51212.0
2022-09-23 13:00:00,54.5,54.65,54.48,54.64,78876.0,51.5047,51.6465,51.4858,51.637,78876.0
2022-09-23 13:05:00,54.64,54.64,54.5,54.54,40916.0,51.637,51.637,51.5047,51.5425,40916.0
2022-09-23 13:10:00,54.54,54.58,54.5,54.58,39912.0,51.5425,51.5803,51.5047,51.5803,39912.0
2022-09-23 13:15:00,54.58,54.61,54.57,54.6,30308.0,51.5803,51.6087,51.5709,51.5992,30308.0
2022-09-23 13:20:00,54.59,54.59,54.53,54.57,32210.0,51.5898,51.5898,51.5331,51.5709,32210.0
2022-09-23 13:25:00,54.56,54.58,54.46,54.46,43737.0,51.5614,51.5803,51.4669,51.4669,43737.0
2022-09-23 13:30:00,54.47,54.53,54.43,54.52,34605.0,51.4763,51.5331,51.4385,51.5236,34605.0
2022-09-23 13:35:00,54.52,54.53,54.41,54.42,35979.0,51.5236,51.5331,51.4196,51.4291,35979.0
2022-09-23 13:40:00,54.42,54.47,54.38,54.45,40571.0,51.4291,51.4763,51.3913,51.4574,40571.0
2022-09-23 13:45:00,54.45,54.51,54.44,54.48,44707.0,51.4574,51.5142,51.448,51.4858,44707.0
2022-09-23 13:50:00,54.47,54.5,54.46,54.48,25488.0,51.4763,51.5047,51.4669,51.4858,25488.0
2022-09-23 13:55:00,54.48,54.55,54.46,54.54,60120.0,51.4858,51.552,51.4669,51.5425,60120.0
2022-09-23 14:00:00,54.53,54.63,54.49,54.59,57554.0,51.5331,51.6276,51.4952,51.5898,57554.0
2022-09-23 14:05:00,54.59,54.66,54.5,54.5,53903.0,51.5898,51.6559,51.5047,51.5047,53903.0
2022-09-23 14:10:00,54.5,54.51,54.35,54.39,43942.0,51.5047,51.5142,51.3629,51.4007,43942.0
2022-09-23 14:15:00,54.39,54.42,54.34,54.4,58009.0,51.4007,51.4291,51.3535,51.4102,58009.0
2022-09-23 14:20:00,54.41,54.55,54.41,54.53,37923.0,51.4196,51.552,51.4196,51.5331,37923.0
2022-09-23 14:25:00,54.53,54.56,54.45,54.5,61430.0,51.5331,51.5614,51.4574,51.5047,61430.0
2022-09-23 14:30:00,54.5,54.52,54.42,54.52,50494.0,51.5047,51.5236,51.4291,51.5236,50494.0
2022-09-23 14:35:00,54.52,54.52,54.45,54.5,50656.0,51.5236,51.5236,51.4574,51.5047,50656.0
2022-09-23 14:40:00,54.49,54.56,54.47,54.55,55993.0,51.4952,51.5614,51.4763,51.552,55993.0
2022-09-23 14:45:00,54.55,54.58,54.51,54.52,47882.0,51.552,51.5803,51.5142,51.5236,47882.0
2022-09-23 14:50:00,54.51,54.52,54.44,54.46,57624.0,51.5142,51.5236,51.448,51.4669,57624.0
2022-09-23 14:55:00,54.46,54.46,54.35,54.36,66058.0,51.4669,51.4669,51.3629,51.3724,66058.0
2022-09-23 15:00:00,54.36,54.46,54.33,54.44,111070.0,51.3724,51.4669,51.344,51.448,111070.0
2022-09-23 15:05:00,54.43,54.52,54.32,54.51,218594.0,51.4385,51.5236,51.3346,51.5142,218594.0
2022-09-23 15:10:00,54.51,54.54,54.39,54.4,98504.0,51.5142,51.5425,51.4007,51.4102,98504.0
2022-09-23 15:15:00,54.41,54.51,54.4,54.46,174615.0,51.4196,51.5142,51.4102,51.4669,174615.0
2022-09-23 15:20:00,54.45,54.51,54.39,54.48,157055.0,51.4574,51.5142,51.4007,51.4858,157055.0
2022-09-23 15:25:00,54.48,54.54,54.44,54.54,124639.0,51.4858,51.5425,51.448,51.5425,124639.0
2022-09-23 15:30:00,54.53,54.61,54.52,54.55,151623.0,51.5331,51.6087,51.5236,51.552,151623.0
2022-09-23 15:35:00,54.55,54.66,54.46,54.64,337818.0,51.552,51.6559,51.4669,51.637,337818.0
2022-09-23 15:40:00,54.64,54.72,54.57,54.7,132824.0,51.637,51.7126,51.5709,51.6937,132824.0
2022-09-23 15:45:00,54.7,54.73,54.63,54.65,150321.0,51.6937,51.7221,51.6276,51.6465,150321.0
2022-09-23 15:50:00,54.65,54.65,54.53,54.6,320200.0,51.6465,51.6465,51.5331,51.5992,320200.0
2022-09-23 15:55:00,54.59,54.61,54.49,54.59,532185.0,51.5898,51.6087,51.4952,51.5898,532185.0
2022-09-26 09:30:00,53.75,53.95,53.7,53.89,211659.0,50.7959,50.9849,50.7487,50.9282,211659.0
2022-09-26 09:35:00,53.89,54.01,53.82,53.86,144033.0,50.9282,51.0416,50.8621,50.8999,144033.0
2022-09-26 09:40:00,53.86,53.99,53.84,53.9,126811.0,50.8999,51.0227,50.881,50.9377,126811.0
2022-09-26 09:45:00,53.89,53.98,53.84,53.89,145704.0,50.9282,51.0133,50.881,50.9282,145704.0
2022-09-26 09:50:00,53.88,53.88,53.7,53.74,77452.0,50.9188,50.9188,50.7487,50.7865,77452.0
2022-09-26 09:55:00,53.74,53.85,53.69,53.83,104215.0,50.7865,50.8904,50.7392,50.8715,104215.0
2022-09-26 10:00:00,53.83,53.83,53.67,53.72,141604.0,50.8715,50.8715,50.7203,50.7676,141604.0
2022-09-26 10:05:00,53.72,53.83,53.7,53.77,76312.0,50.7676,50.8715,50.7487,50.8148,76312.0
2022-09-26 10:10:00,53.76,53.83,53.63,53.79,95822.0,50.8054,50.8715,50.6825,50.8337,95822.0
2022-09-26 10:15:00,53.79,53.86,53.78,53.78,98219.0,50.8337,50.8999,50.8243,50.8243,98219.0
2022-09-26 10:20:00,53.79,53.86,53.78,53.86,122998.0,50.8337,50.8999,50.8243,50.8999,122998.0
2022-09-26 10:25:00,53.86,53.86,53.76,53.84,145177.0,50.8999,50.8999,50.8054,50.881,145177.0
2022-09-26 10:30:00,53.84,53.88,53.79,53.85,129543.0,50.881,50.9188,50.8337,50.8904,129543.0
2022-09-26 10:35:00,53.85,53.91,53.83,53.88,98583.0,50.8904,50.9471,50.8715,50.9188,98583.0
2022-09-26 10:40:00,53.88,53.91,53.8,53.9,97264.0,50.9188,50.9471,50.8432,50.9377,97264.0
2022-09-26 10:45:00,53.9,53.9,53.73,53.81,82190.0,50.9377,50.9377,50.777,50.8526,82190.0
2022-09-26 10:50:00,53.81,53.82,53.67,53.74,163926.0,50.8526,50.8621,50.7203,50.7865,163926.0
2022-09-26 10:55:00,53.74,53.8,53.7,53.71,58661.0,50.7865,50.8432,50.7487,50.7581,58661.0
2022-09-26 11:00:00,53.71,53.79,53.66,53.78,63498.0,50.7581,50.8337,50.7109,50.8243,63498.0
2022-09-26 11:05:00,53.77,53.77,53.64,53.64,56836.0,50.8148,50.8148,50.692,50.692,56836.0
2022-09-26 11:10:00,53.64,53.74,53.6,53.74,81461.0,50.692,50.7865,50.6542,50.7865,81461.0
2022-09-26 11:15:00,53.75,53.78,53.71,53.78,47813.0,50.7959,50.8243,50.7581,50.8243,47813.0
2022-09-26 11:20:00,53.77,53.84,53.69,53.8,65184.0,50.8148,50.881,50.7392,50.8432,65184.0
2022-09-26 11:25:00,53.8,53.81,53.57,53.58,79898.0,50.8432,50.8526,50.6258,50.6353,79898.0
2022-09-26 11:30:00,53.58,53.61,53.05,53.08,402336.0,50.6353,50.6636,50.1344,50.1627,402336.0
2022-09-26 11:35:00,53.09,53.43,53.09,53.42,99342.0,50.1722,50.4935,50.1722,50.4841,99342.0
2022-09-26 11:40:00,53.43,53.49,53.3,53.3,137982.0,50.4935,50.5502,50.3707,50.3707,137982.0
2022-09-26 11:45:00,53.29,53.36,53.18,53.34,224703.0,50.3612,50.4274,50.2572,50.4085,224703.0
2022-09-26 11:50:00,53.34,53.35,53.26,53.28,44400.0,50.4085,50.4179,50.3328,50.3518,44400.0
2022-09-26 11:55:00,53.28,53.38,53.27,53.3,80035.0,50.3518,50.4463,50.3423,50.3707,80035.0
2022-09-26 12:00:00,53.3,53.31,53.11,53.19,47326.0,50.3707,50.3801,50.1911,50.2667,47326.0
2022-09-26 12:05:00,53.2,53.24,53.18,53.24,40738.0,50.2761,50.3139,50.2572,50.3139,40738.0
2022-09-26 12:10:00,53.23,53.27,53.16,53.18,52397.0,50.3045,50.3423,50.2383,50.2572,52397.0
2022-09-26 12:15:00,53.18,53.19,53.14,53.14,40089.0,50.2572,50.2667,50.2194,50.2194,40089.0
2022-09-26 12:20:00,53.11,53.15,53.09,53.11,35576.0,50.1911,50.2289,50.1722,50.1911,35576.0
2022-09-26 12:25:00,53.1,53.1,53.0,53.04,101129.0,50.1816,50.1816,50.0871,50.1249,101129.0
2022-09-26 12:30:00,53.04,53.06,52.98,53.01,81962.0,50.1249,50.1438,50.0682,50.0966,81962.0
2022-09-26 12:35:00,53.01,53.07,52.98,52.98,80848.0,50.0966,50.1533,50.0682,50.0682,80848.0
2022-09-26 12:40:00,52.98,53.06,52.93,53.02,194442.0,50.0682,50.1438,50.021,50.106,194442.0
2022-09-26 12:45:00,53.01,53.11,52.98,53.05,65977.0,50.0966,50.1911,50.0682,50.1344,65977.0
2022-09-26 12:50:00,53.05,53.1,53.0,53.1,78404.0,50.1344,50.1816,50.0871,50.1816,78404.0
2022-09-26 12:55:00,53.1,53.16,53.1,53.15,77904.0,50.1816,50.2383,50.1816,50.2289,77904.0
2022-09-26 13:00:00,53.14,53.16,52.97,52.98,99394.0,50.2194,50.2383,50.0588,50.0682,99394.0
2022-09-26 13:05:00,52.97,53.05,52.97,53.02,54815.0,50.0588,50.1344,50.0588,50.106,54815.0
2022-09-26 13:10:00,53.03,53.04,52.83,52.84,63053.0,50.1155,50.1249,49.9265,49.9359,63053.0
2022-09-26 13:15:00,52.85,52.92,52.84,52.91,42926.0,49.9454,50.0115,49.9359,50.0021,42926.0
2022-09-26 13:20:00,52.9,52.95,52.83,52.84,42714.0,49.9926,50.0399,49.9265,49.9359,42714.0
2022-09-26 13:25:00,52.85,52.87,52.8,52.86,64464.0,49.9454,49.9643,49.8981,49.9548,64464.0
2022-09-26 13:30:00,52.87,52.95,52.84,52.86,88773.0,49.9643,50.0399,49.9359,49.9548,88773.0
2022-09-26 13:35:00,52.85,52.85,52.79,52.83,64332.0,49.9454,49.9454,49.8887,49.9265,64332.0
2022-09-26 13:40:00,52.83,52.84,52.75,52.75,48121.0,49.9265,49.9359,49.8509,49.8509,48121.0
2022-09-26 13:45:00,52.76,52.87,52.75,52.8,85889.0,49.8603,49.9643,49.8509,49.8981,85889.0
2022-09-26 13:50:00,52.8,52.88,52.79,52.86,39529.0,49.8981,49.9737,49.8887,49.9548,39529.0
2022-09-26 13:55:00,52.86,52.86,52.78,52.79,41828.0,49.9548,49.9548,49.8792,49.8887,41828.0
2022-09-26 14:00:00,52.79,52.96,52.78,52.95,59457.0,49.8887,50.0493,49.8792,50.0399,59457.0
2022-09-26 14:05:00,52.96,53.04,52.92,53.03,58196.0,50.0493,50.1249,50.0115,50.1155,58196.0
2022-09-26 14:10:00,53.04,53.04,52.95,53.0,88060.0,50.1249,50.1249,50.0399,50.0871,88060.0
2022-09-26 14:15:00,53.0,53.02,52.93,52.94,109195.0,50.0871,50.106,50.021,50.0304,109195.0
2022-09-26 14:20:00,52.93,52.93,52.84,52.87,68453.0,50.021,50.021,49.9359,49.9643,68453.0
2022-09-26 14:25:00,52.87,52.89,52.79,52.8,65910.0,49.9643,49.9832,49.8887,49.8981,65910.0
2022-09-26 14:30:00,52.79,52.81,52.76,52.79,42047.0,49.8887,49.9076,49.8603,49.8887,42047.0
2022-09-26 14:35:00,52.78,52.8,52.65,52.75,96623.0,49.8792,49.8981,49.7564,49.8509,96623.0
2022-09-26 14:40:00,52.75,52.77,52.69,52.76,42319.0,49.8509,49.8698,49.7942,49.8603,42319.0
2022-09-26 14:45:00,52.76,52.99,52.74,52.98,89088.0,49.8603,50.0777,49.8414,50.0682,89088.0
2022-09-26 14:50:00,52.97,53.07,52.94,53.07,132716.0,50.0588,50.1533,50.0304,50.1533,132716.0
2022-09-26 14:55:00,53.07,53.09,53.01,53.05,43234.0,50.1533,50.1722,50.0966,50.1344,43234.0
2022-09-26 15:00:00,53.05,53.09,53.0,53.04,103449.0,50.1344,50.1722,50.0871,50.1249,103449.0
2022-09-26 15:05:00,53.04,53.13,53.02,53.13,56293.0,50.1249,50.21,50.106,50.21,56293.0
2022-09-26 15:10:00,53.13,53.15,52.96,52.97,74143.0,50.21,50.2289,50.0493,50.0588,74143.0
2022-09-26 15:15:00,52.97,53.01,52.86,52.97,151467.0,50.0588,50.0966,49.9548,50.0588,151467.0
2022-09-26 15:20:00,52.96,52.96,52.86,52.91,118613.0,50.0493,50.0493,49.9548,50.0021,118613.0
2022-09-26 15:25:00,52.91,53.01,52.88,53.0,91254.0,50.0021,50.0966,49.9737,50.0871,91254.0
2022-09-26 15:30:00,53.0,53.04,52.95,53.03,70139.0,50.0871,50.1249,50.0399,50.1155,70139.0
2022-09-26 15:35:00,53.02,53.09,52.91,52.96,104234.0,50.106,50.1722,50.0021,50.0493,104234.0
2022-09-26 15:40:00,52.95,53.08,52.94,53.02,109937.0,50.0399,50.1627,50.0304,50.106,109937.0
2022-09-26 15:45:00,53.02,53.12,52.97,53.12,194768.0,50.106,50.2005,50.0588,50.2005,194768.0
2022-09-26 15:50:00,53.11,53.25,53.05,53.2,303371.0,50.1911,50.3234,50.1344,50.2761,303371.0
2022-09-26 15:55:00,53.2,53.2,52.98,53.03,482146.0,50.2761,50.2761,50.0682,50.1155,482146.0
2022-09-27 09:30:00,53.48,53.64,53.35,53.63,277659.0,50.5408,50.692,50.4179,50.6825,277659.0
2022-09-27 09:35:00,53.63,53.79,53.56,53.75,163449.0,50.6825,50.8337,50.6164,50.7959,163449.0
2022-09-27 09:40:00,53.76,53.96,53.73,53.93,153576.0,50.8054,50.9944,50.777,50.966,153576.0
2022-09-27 09:45:00,53.93,54.01,53.76,53.77,172553.0,50.966,51.0416,50.8054,50.8148,172553.0
2022-09-27 09:50:00,53.77,53.78,53.64,53.72,81123.0,50.8148,50.8243,50.692,50.7676,81123.0
2022-09-27 09:55:00,53.72,53.75,53.66,53.73,59255.0,50.7676,50.7959,50.7109,50.777,59255.0
2022-09-27 10:00:00,53.73,53.73,53.54,53.57,154912.0,50.777,50.777,50.5975,50.6258,154912.0
2022-09-27 10:05:00,53.55,53.62,53.49,53.49,152876.0,50.6069,50.6731,50.5502,50.5502,152876.0
2022-09-27 10:10:00,53.49,53.65,53.48,53.61,57682.0,50.5502,50.7014,50.5408,50.6636,57682.0
2022-09-27 10:15:00,53.61,53.66,53.57,53.62,98399.0,50.6636,50.7109,50.6258,50.6731,98399.0
2022-09-27 10:20:00,53.62,53.7,53.57,53.68,96529.0,50.6731,50.7487,50.6258,50.7298,96529.0
2022-09-27 10:25:00,53.68,53.71,53.53,53.54,90952.0,50.7298,50.7581,50.588,50.5975,90952.0
2022-09-27 10:30:00,53.55,53.71,53.54,53.66,40980.0,50.6069,50.7581,50.5975,50.7109,40980.0
2022-09-27 10:35:00,53.66,53.73,53.61,53.62,56951.0,50.7109,50.777,50.6636,50.6731,56951.0
2022-09-27 10:40:00,53.62,53.86,53.59,53.86,78549.0,50.6731,50.8999,50.6447,50.8999,78549.0
2022-09-27 10:45:00,53.85,53.92,53.8,53.87,42711.0,50.8904,50.9566,50.8432,50.9093,42711.0
2022-09-27 10:50:00,53.88,53.88,53.78,53.78,37028.0,50.9188,50.9188,50.8243,50.8243,37028.0
2022-09-27 10:55:00,53.79,53.82,53.72,53.73,41115.0,50.8337,50.8621,50.7676,50.777,41115.0
2022-09-27 11:00:00,53.72,53.75,53.66,53.67,58717.0,50.7676,50.7959,50.7109,50.7203,58717.0
2022-09-27 11:05:00,53.67,53.79,53.63,53.78,78944.0,50.7203,50.8337,50.6825,50.8243,78944.0
2022-09-27 11:10:00,53.78,53.82,53.63,53.63,107582.0,50.8243,50.8621,50.6825,50.6825,107582.0
2022-09-27 11:15:00,53.64,53.67,53.6,53.64,131867.0,50.692,50.7203,50.6542,50.692,131867.0
2022-09-27 11:20:00,53.63,53.63,53.57,53.58,244563.0,50.6825,50.6825,50.6258,50.6353,244563.0
2022-09-27 11:25:00,53.59,53.62,53.44,53.48,56004.0,50.6447,50.6731,50.503,50.5408,56004.0
2022-09-27 11:30:00,53.48,53.57,53.48,53.52,69735.0,50.5408,50.6258,50.5408,50.5786,69735.0
2022-09-27 11:35:00,53.51,53.54,53.48,53.52,32815.0,50.5691,50.5975,50.5408,50.5786,32815.0
2022-09-27 11:40:00,53.52,53.57,53.48,53.5,21489.0,50.5786,50.6258,50.5408,50.5597,21489.0
2022-09-27 11:45:00,53.5,53.54,53.41,53.41,25235.0,50.5597,50.5975,50.4746,50.4746,25235.0
2022-09-27 11:50:00,53.41,53.48,53.39,53.43,54768.0,50.4746,50.5408,50.4557,50.4935,54768.0
2022-09-27 11:55:00,53.43,53.48,53.4,53.42,41148.0,50.4935,50.5408,50.4652,50.4841,41148.0
2022-09-27 12:00:00,53.41,53.49,53.4,53.48,74313.0,50.4746,50.5502,50.4652,50.5408,74313.0
2022-09-27 12:05:00,53.48,53.49,53.4,53.45,67125.0,50.5408,50.5502,50.4652,50.5124,67125.0
2022-09-27 12:10:00,53.45,53.45,53.35,53.45,117198.0,50.5124,50.5124,50.4179,50.5124,117198.0
2022-09-27 12:15:00,53.46,53.47,53.31,53.32,62290.0,50.5219,50.5313,50.3801,50.3896,62290.0
2022-09-27 12:20:00,53.31,53.41,53.29,53.39,59775.0,50.3801,50.4746,50.3612,50.4557,59775.0
2022-09-27 12:25:00,53.4,53.55,53.39,53.51,52931.0,50.4652,50.6069,50.4557,50.5691,52931.0
2022-09-27 12:30:00,53.51,53.62,53.5,53.6,32393.0,50.5691,50.6731,50.5597,50.6542,32393.0
2022-09-27 12:35:00,53.6,53.65,53.48,53.5,56459.0,50.6542,50.7014,50.5408,50.5597,56459.0
2022-09-27 12:40:00,53.48,53.53,53.42,53.51,35904.0,50.5408,50.588,50.4841,50.5691,35904.0
2022-09-27 12:45:00,53.51,53.54,53.46,53.54,28902.0,50.5691,50.5975,50.5219,50.5975,28902.0
2022-09-27 12:50:00,53.54,53.54,53.38,53.53,34301.0,50.5975,50.5975,50.4463,50.588,34301.0
2022-09-27 12:55:00,53.53,53.54,53.48,53.51,18028.0,50.588,50.5975,50.5408,50.5691,18028.0
2022-09-27 13:00:00,53.51,53.51,53.35,53.36,65979.0,50.5691,50.5691,50.4179,50.4274,65979.0
2022-09-27 13:05:00,53.36,53.47,53.33,53.41,50688.0,50.4274,50.5313,50.399,50.4746,50688.0
2022-09-27 13:10:00,53.41,53.47,53.38,53.47,29831.0,50.4746,50.5313,50.4463,50.5313,29831.0
2022-09-27 13:15:00,53.48,53.52,53.47,53.51,20874.0,50.5408,50.5786,50.5313,50.5691,20874.0
2022-09-27 13:20:00,53.5,53.5,53.43,53.46,17174.0,50.5597,50.5597,50.4935,50.5219,17174.0
2022-09-27 13:25:00,53.44,53.48,53.41,53.46,13632.0,50.503,50.5408,50.4746,50.5219,13632.0
2022-09-27 13:30:00,53.44,53.5,53.36,53.43,158436.0,50.503,50.5597,50.4274,50.4935,158436.0
2022-09-27 13:35:00,53.43,53.46,53.35,53.39,34222.0,50.4935,50.5219,50.4179,50.4557,34222.0
2022-09-27 13:40:00,53.39,53.4,53.32,53.38,32753.0,50.4557,50.4652,50.3896,50.4463,32753.0
2022-09-27 13:45:00,53.4,53.45,53.39,53.39,30415.0,50.4652,50.5124,50.4557,50.4557,30415.0
2022-09-27 13:50:00,53.38,53.4,53.34,53.35,11886.0,50.4463,50.4652,50.4085,50.4179,11886.0
2022-09-27 13:55:00,53.35,53.37,53.3,53.37,18064.0,50.4179,50.4368,50.3707,50.4368,18064.0
2022-09-27 14:00:00,53.36,53.44,53.34,53.42,31552.0,50.4274,50.503,50.4085,50.4841,31552.0
2022-09-27 14:05:00,53.41,53.42,53.34,53.36,24028.0,50.4746,50.4841,50.4085,50.4274,24028.0
2022-09-27 14:10:00,53.36,53.38,53.33,53.35,27397.0,50.4274,50.4463,50.399,50.4179,27397.0
2022-09-27 14:15:00,53.33,53.34,53.27,53.28,74289.0,50.399,50.4085,50.3423,50.3518,74289.0
2022-09-27 14:20:00,53.28,53.33,53.25,53.33,28832.0,50.3518,50.399,50.3234,50.399,28832.0
2022-09-27 14:25:00,53.31,53.33,53.28,53.32,10992.0,50.3801,50.399,50.3518,50.3896,10992.0
2022-09-27 14:30:00,53.32,53.34,53.3,53.33,14335.0,50.3896,50.4085,50.3707,50.399,14335.0
2022-09-27 14:35:00,53.32,53.43,53.3,53.42,60363.0,50.3896,50.4935,50.3707,50.4841,60363.0
2022-09-27 14:40:00,53.42,53.51,53.41,53.46,38971.0,50.4841,50.5691,50.4746,50.5219,38971.0
2022-09-27 14:45:00,53.46,53.57,53.42,53.57,39821.0,50.5219,50.6258,50.4841,50.6258,39821.0
2022-09-27 14:50:00,53.56,53.59,53.53,53.57,52421.0,50.6164,50.6447,50.588,50.6258,52421.0
2022-09-27 14:55:00,53.57,53.58,53.53,53.55,26750.0,50.6258,50.6353,50.588,50.6069,26750.0
2022-09-27 15:00:00,53.54,53.54,53.36,53.44,54675.0,50.5975,50.5975,50.4274,50.503,54675.0
2022-09-27 15:05:00,53.44,53.44,53.36,53.42,54626.0,50.503,50.503,50.4274,50.4841,54626.0
2022-09-27 15:10:00,53.42,53.42,53.34,53.36,42751.0,50.4841,50.4841,50.4085,50.4274,42751.0
2022-09-27 15:15:00,53.36,53.4,53.29,53.4,40819.0,50.4274,50.4652,50.3612,50.4652,40819.0
2022-09-27 15:20:00,53.4,53.4,53.31,53.35,37430.0,50.4652,50.4652,50.3801,50.4179,37430.0
2022-09-27 15:25:00,53.35,53.35,53.26,53.27,53479.0,50.4179,50.4179,50.3328,50.3423,53479.0
2022-09-27 15:30:00,53.28,53.29,53.16,53.21,55393.0,50.3518,50.3612,50.2383,50.2856,55393.0
2022-09-27 15:35:00,53.21,53.26,53.14,53.17,63988.0,50.2856,50.3328,50.2194,50.2478,63988.0
2022-09-27 15:40:00,53.16,53.29,53.14,53.28,66112.0,50.2383,50.3612,50.2194,50.3518,66112.0
2022-09-27 15:45:00,53.27,53.28,53.19,53.25,73695.0,50.3423,50.3518,50.2667,50.3234,73695.0
2022-09-27 15:50:00,53.24,53.35,53.23,53.34,212521.0,50.3139,50.4179,50.3045,50.4085,212521.0
2022-09-27 15:55:00,53.34,53.34,53.21,53.25,237849.0,50.4085,50.4085,50.2856,50.3234,237849.0
2022-09-28 09:30:00,53.26,53.48,53.23,53.33,287647.0,50.3328,50.5408,50.3045,50.399,287647.0
2022-09-28 09:35:00,53.33,53.46,53.28,53.44,133080.0,50.399,50.5219,50.3518,50.503,133080.0
2022-09-28 09:40:00,53.45,53.76,53.41,53.76,178015.0,50.5124,50.8054,50.4746,50.8054,178015.0
2022-09-28 09:45:00,53.76,53.88,53.74,53.79,96621.0,50.8054,50.9188,50.7865,50.8337,96621.0
2022-09-28 09:50:00,53.78,53.84,53.76,53.81,77091.0,50.8243,50.881,50.8054,50.8526,77091.0
2022-09-28 09:55:00,53.81,53.84,53.69,53.74,82832.0,50.8526,50.881,50.7392,50.7865,82832.0
2022-09-28 10:00:00,53.75,53.9,53.67,53.68,62256.0,50.7959,50.9377,50.7203,50.7298,62256.0
2022-09-28 10:05:00,53.69,53.79,53.64,53.66,83663.0,50.7392,50.8337,50.692,50.7109,83663.0
2022-09-28 10:10:00,53.68,53.72,53.61,53.7,77473.0,50.7298,50.7676,50.6636,50.7487,77473.0
2022-09-28 10:15:00,53.71,53.72,53.62,53.67,119250.0,50.7581,50.7676,50.6731,50.7203,119250.0
2022-09-28 10:20:00,53.67,53.83,53.66,53.79,83723.0,50.7203,50.8715,50.7109,50.8337,83723.0
2022-09-28 10:25:00,53.79,53.93,53.76,53.92,87474.0,50.8337,50.966,50.8054,50.9566,87474.0
2022-09-28 10:30:00,53.92,54.05,53.85,54.03,76496.0,50.9566,51.0794,50.8904,51.0605,76496.0
2022-09-28 10:35:00,54.02,54.1,53.97,53.98,64130.0,51.0511,51.1267,51.0038,51.0133,64130.0
2022-09-28 10:40:00,53.98,54.14,53.96,54.12,117760.0,51.0133,51.1645,50.9944,51.1456,117760.0
2022-09-28 10:45:00,54.11,54.24,54.1,54.18,125735.0,51.1361,51.259,51.1267,51.2023,125735.0
2022-09-28 10:50:00,54.16,54.17,54.01,54.14,120864.0,51.1834,51.1928,51.0416,51.1645,120864.0
2022-09-28 10:55:00,54.13,54.2,54.11,54.18,38180.0,51.155,51.2212,51.1361,51.2023,38180.0
2022-09-28 11:00:00,54.18,54.34,54.12,54.29,59472.0,51.2023,51.3535,51.1456,51.3062,59472.0
2022-09-28 11:05:00,54.29,54.29,54.13,54.15,48169.0,51.3062,51.3062,51.155,51.1739,48169.0
2022-09-28 11:10:00,54.15,54.3,54.13,54.26,122361.0,51.1739,51.3157,51.155,51.2779,122361.0
2022-09-28 11:15:00,54.26,54.27,54.19,54.23,60849.0,51.2779,51.2873,51.2117,51.2495,60849.0
2022-09-28 11:20:00,54.25,54.33,54.24,54.32,67490.0,51.2684,51.344,51.259,51.3346,67490.0
2022-09-28 11:25:00,54.32,54.32,54.22,54.23,42526.0,51.3346,51.3346,51.2401,51.2495,42526.0
2022-09-28 11:30:00,54.23,54.35,54.16,54.29,281429.0,51.2495,51.3629,51.1834,51.3062,281429.0
2022-09-28 11:35:00,54.29,54.33,54.18,54.23,63047.0,51.3062,51.344,51.2023,51.2495,63047.0
2022-09-28 11:40:00,54.25,54.34,54.17,54.34,39743.0,51.2684,51.3535,51.1928,51.3535,39743.0
2022-09-28 11:45:00,54.34,54.41,54.28,54.4,81147.0,51.3535,51.4196,51.2968,51.4102,81147.0
2022-09-28 11:50:00,54.41,54.46,54.39,54.43,50410.0,51.4196,51.4669,51.4007,51.4385,50410.0
2022-09-28 11:55:00,54.43,54.49,54.42,54.48,49669.0,51.4385,51.4952,51.4291,51.4858,49669.0
2022-09-28 12:00:00,54.48,54.62,54.47,54.54,45609.0,51.4858,51.6181,51.4763,51.5425,45609.0
2022-09-28 12:05:00,54.54,54.55,54.46,54.47,18513.0,51.5425,51.552,51.4669,51.4763,18513.0
2022-09-28 12:10:00,54.47,54.59,54.45,54.58,65247.0,51.4763,51.5898,51.4574,51.5803,65247.0
2022-09-28 12:15:00,54.57,54.62,54.53,54.58,64371.0,51.5709,51.6181,51.5331,51.5803,64371.0
2022-09-28 12:20:00,54.58,54.58,54.46,54.46,59145.0,51.5803,51.5803,51.4669,51.4669,59145.0
2022-09-28 12:25:00,54.46,54.47,54.38,54.45,49268.0,51.4669,51.4763,51.3913,51.4574,49268.0
2022-09-28 12:30:00,54.47,54.5,54.43,54.5,37081.0,51.4763,51.5047,51.4385,51.5047,37081.0
2022-09-28 12:35:00,54.5,54.54,54.47,54.51,43495.0,51.5047,51.5425,51.4763,51.5142,43495.0
2022-09-28 12:40:00,54.52,54.61,54.5,54.61,15522.0,51.5236,51.6087,51.5047,51.6087,15522.0
2022-09-28 12:45:00,54.62,54.67,54.59,54.62,40654.0,51.6181,51.6654,51.5898,51.6181,40654.0
2022-09-28 12:50:00,54.62,54.67,54.61,54.65,33687.0,51.6181,51.6654,51.6087,51.6465,33687.0
2022-09-28 12:55:00,54.65,54.7,54.64,54.69,23701.0,51.6465,51.6937,51.637,51.6843,23701.0
2022-09-28 13:00:00,54.69,54.71,54.63,54.69,43536.0,51.6843,51.7032,51.6276,51.6843,43536.0
2022-09-28 13:05:00,54.69,54.81,54.69,54.78,38864.0,51.6843,51.7977,51.6843,51.7693,38864.0
2022-09-28 13:10:00,54.78,54.89,54.77,54.88,87978.0,51.7693,51.8733,51.7599,51.8638,87978.0
2022-09-28 13:15:00,54.88,54.89,54.81,54.85,40079.0,51.8638,51.8733,51.7977,51.8355,40079.0
2022-09-28 13:20:00,54.86,54.86,54.77,54.84,56432.0,51.8449,51.8449,51.7599,51.826,56432.0
2022-09-28 13:25:00,54.85,54.89,54.73,54.76,66455.0,51.8355,51.8733,51.7221,51.7504,66455.0
2022-09-28 13:30:00,54.77,54.79,54.73,54.77,25745.0,51.7599,51.7788,51.7221,51.7599,25745.0
2022-09-28 13:35:00,54.77,54.79,54.73,54.76,38663.0,51.7599,51.7788,51.7221,51.7504,38663.0
2022-09-28 13:40:00,54.76,54.77,54.72,54.73,19528.0,51.7504,51.7599,51.7126,51.7221,19528.0
2022-09-28 13:45:00,54.73,54.75,54.67,54.69,33506.0,51.7221,51.741,51.6654,51.6843,33506.0
2022-09-28 13:50:00,54.69,54.7,54.65,54.69,15234.0,51.6843,51.6937,51.6465,51.6843,15234.0
2022-09-28 13:55:00,54.69,54.7,54.64,54.67,19342.0,51.6843,51.6937,51.637,51.6654,19342.0
2022-09-28 14:00:00,54.67,54.68,54.62,54.65,31310.0,51.6654,51.6748,51.6181,51.6465,31310.0
2022-09-28 14:05:00,54.65,54.66,54.61,54.64,33369.0,51.6465,51.6559,51.6087,51.637,33369.0
2022-09-28 14:10:00,54.62,54.63,54.56,54.58,21220.0,51.6181,51.6276,51.5614,51.5803,21220.0
2022-09-28 14:15:00,54.58,54.58,54.5,54.54,22465.0,51.5803,51.5803,51.5047,51.5425,22465.0
2022-09-28 14:20:00,54.55,54.58,54.52,54.53,12190.0,51.552,51.5803,51.5236,51.5331,12190.0
2022-09-28 14:25:00,54.53,54.55,54.5,54.54,17402.0,51.5331,51.552,51.5047,51.5425,17402.0
2022-09-28 14:30:00,54.55,54.61,54.55,54.61,19727.0,51.552,51.6087,51.552,51.6087,19727.0
2022-09-28 14:35:00,54.61,54.64,54.59,54.62,17425.0,51.6087,51.637,51.5898,51.6181,17425.0
2022-09-28 14:40:00,54.62,54.62,54.51,54.58,45963.0,51.6181,51.6181,51.5142,51.5803,45963.0
2022-09-28 14:45:00,54.6,54.6,54.55,54.6,26707.0,51.5992,51.5992,51.552,51.5992,26707.0
2022-09-28 14:50:00,54.6,54.65,54.59,54.63,19400.0,51.5992,51.6465,51.5898,51.6276,19400.0
2022-09-28 14:55:00,54.63,54.64,54.6,54.62,20762.0,51.6276,51.637,51.5992,51.6181,20762.0
2022-09-28 15:00:00,54.62,54.71,54.6,54.7,21866.0,51.6181,51.7032,51.5992,51.6937,21866.0
2022-09-28 15:05:00,54.7,54.77,54.68,54.73,55606.0,51.6937,51.7599,51.6748,51.7221,55606.0
2022-09-28 15:10:00,54.73,54.76,54.7,54.75,33344.0,51.7221,51.7504,51.6937,51.741,33344.0
2022-09-28 15:15:00,54.75,54.79,54.73,54.74,41399.0,51.741,51.7788,51.7221,51.7315,41399.0
2022-09-28 15:20:00,54.74,54.81,54.73,54.77,49505.0,51.7315,51.7977,51.7221,51.7599,49505.0
2022-09-28 15:25:00,54.78,54.83,54.77,54.79,38933.0,51.7693,51.8166,51.7599,51.7788,38933.0
2022-09-28 15:30:00,54.79,54.86,54.78,54.85,60881.0,51.7788,51.8449,51.7693,51.8355,60881.0
2022-09-28 15:35:00,54.86,54.88,54.82,54.84,58279.0,51.8449,51.8638,51.8071,51.826,58279.0
2022-09-28 15:40:00,54.84,54.9,54.83,54.89,96653.0,51.826,51.8827,51.8166,51.8733,96653.0
2022-09-28 15:45:00,54.89,54.94,54.88,54.91,125068.0,51.8733,51.9205,51.8638,51.8922,125068.0
2022-09-28 15:50:00,54.9,54.94,54.86,54.87,243829.0,51.8827,51.9205,51.8449,51.8544,243829.0
2022-09-28 15:55:00,54.87,54.87,54.67,54.69,353843.0,51.8544,51.8544,51.6654,51.6843,353843.0
2022-09-29 09:30:00,54.74,54.85,54.56,54.66,249894.0,51.7315,51.8355,51.5614,51.6559,249894.0
2022-09-29 09:35:00,54.67,54.68,54.35,54.37,271627.0,51.6654,51.6748,51.3629,51.3818,271627.0
2022-09-29 09:40:00,54.4,54.46,54.34,54.34,69672.0,51.4102,51.4669,51.3535,51.3535,69672.0
2022-09-29 09:45:00,54.35,54.48,54.32,54.45,131874.0,51.3629,51.4858,51.3346,51.4574,131874.0
2022-09-29 09:50:00,54.46,54.56,54.43,54.5,91929.0,51.4669,51.5614,51.4385,51.5047,91929.0
2022-09-29 09:55:00,54.51,54.56,54.41,54.49,129046.0,51.5142,51.5614,51.4196,51.4952,129046.0
2022-09-29 10:00:00,54.49,54.5,54.28,54.37,149481.0,51.4952,51.5047,51.2968,51.3818,149481.0
2022-09-29 10:05:00,54.39,54.46,54.33,54.34,53839.0,51.4007,51.4669,51.344,51.3535,53839.0
2022-09-29 10:10:00,54.34,54.37,54.17,54.18,35701.0,51.3535,51.3818,51.1928,51.2023,35701.0
2022-09-29 10:15:00,54.19,54.21,54.13,54.14,60579.0,51.2117,51.2306,51.155,51.1645,60579.0
2022-09-29 10:20:00,54.15,54.32,54.12,54.3,32187.0,51.1739,51.3346,51.1456,51.3157,32187.0
2022-09-29 10:25:00,54.33,54.42,54.3,54.4,63244.0,51.344,51.4291,51.3157,51.4102,63244.0
2022-09-29 10:30:00,54.4,54.4,54.3,54.32,31366.0,51.4102,51.4102,51.3157,51.3346,31366.0
2022-09-29 10:35:00,54.31,54.34,54.24,54.29,57338.0,51.3251,51.3535,51.259,51.3062,57338.0
2022-09-29 10:40:00,54.27,54.4,54.27,54.34,94020.0,51.2873,51.4102,51.2873,51.3535,94020.0
2022-09-29 10:45:00,54.33,54.41,54.27,54.36,151199.0,51.344,51.4196,51.2873,51.3724,151199.0
2022-09-29 10:50:00,54.34,54.46,54.34,54.41,74522.0,51.3535,51.4669,51.3535,51.4196,74522.0
2022-09-29 10:55:00,54.42,54.52,54.41,54.51,44678.0,51.4291,51.5236,51.4196,51.5142,44678.0
2022-09-29 11:00:00,54.51,54.57,54.49,54.51,48384.0,51.5142,51.5709,51.4952,51.5142,48384.0
2022-09-29 11:05:00,54.51,54.74,54.48,54.7,75418.0,51.5142,51.7315,51.4858,51.6937,75418.0
2022-09-29 11:10:00,54.71,54.8,54.62,54.66,75857.0,51.7032,51.7882,51.6181,51.6559,75857.0
2022-09-29 11:15:00,54.65,54.69,54.6,54.67,48942.0,51.6465,51.6843,51.5992,51.6654,48942.0
2022-09-29 11:20:00,54.66,54.66,54.58,54.6,44712.0,51.6559,51.6559,51.5803,51.5992,44712.0
2022-09-29 11:25:00,54.6,54.66,54.55,54.56,47055.0,51.5992,51.6559,51.552,51.5614,47055.0
2022-09-29 11:30:00,54.56,54.86,54.55,54.79,111228.0,51.5614,51.8449,51.552,51.7788,111228.0
2022-09-29 11:35:00,54.8,54.87,54.73,54.75,96030.0,51.7882,51.8544,51.7221,51.741,96030.0
2022-09-29 11:40:00,54.74,54.84,54.72,54.8,73448.0,51.7315,51.826,51.7126,51.7882,73448.0
2022-09-29 11:45:00,54.81,54.87,54.8,54.84,32178.0,51.7977,51.8544,51.7882,51.826,32178.0
2022-09-29 11:50:00,54.84,54.93,54.81,54.93,38252.0,51.826,51.9111,51.7977,51.9111,38252.0
2022-09-29 11:55:00,54.94,54.98,54.9,54.93,67841.0,51.9205,51.9583,51.8827,51.9111,67841.0
2022-09-29 12:00:00,54.93,54.94,54.8,54.92,39169.0,51.9111,51.9205,51.7882,51.9016,39169.0
2022-09-29 12:05:00,54.92,54.99,54.89,54.99,51121.0,51.9016,51.9678,51.8733,51.9678,51121.0
2022-09-29 12:10:00,54.98,55.02,54.93,54.98,73006.0,51.9583,51.9961,51.9111,51.9583,73006.0
2022-09-29 12:15:00,54.98,55.04,54.87,54.87,43847.0,51.9583,52.015,51.8544,51.8544,43847.0
2022-09-29 12:20:00,54.85,54.87,54.8,54.84,33867.0,51.8355,51.8544,51.7882,51.826,33867.0
2022-09-29 12:25:00,54.83,54.88,54.78,54.8,28267.0,51.8166,51.8638,51.7693,51.7882,28267.0
2022-09-29 12:30:00,54.8,54.91,54.79,54.91,35435.0,51.7882,51.8922,51.7788,51.8922,35435.0
2022-09-29 12:35:00,54.91,54.94,54.87,54.91,25662.0,51.8922,51.9205,51.8544,51.8922,25662.0
2022-09-29 12:40:00,54.91,55.01,54.87,55.0,47046.0,51.8922,51.9867,51.8544,51.9772,47046.0
2022-09-29 12:45:00,55.0,55.0,54.9,54.93,21860.0,51.9772,51.9772,51.8827,51.9111,21860.0
2022-09-29 12:50:00,54.92,54.93,54.86,54.88,56406.0,51.9016,51.9111,51.8449,51.8638,56406.0
2022-09-29 12:55:00,54.89,54.89,54.79,54.8,97465.0,51.8733,51.8733,51.7788,51.7882,97465.0
2022-09-29 13:00:00,54.8,54.81,54.73,54.8,54607.0,51.7882,51.7977,51.7221,51.7882,54607.0
2022-09-29 13:05:00,54.8,54.84,54.79,54.84,15539.0,51.7882,51.826,51.7788,51.826,15539.0
2022-09-29 13:10:00,54.84,54.89,54.83,54.87,25125.0,51.826,51.8733,51.8166,51.8544,25125.0
2022-09-29 13:15:00,54.87,54.89,54.84,54.85,22472.0,51.8544,51.8733,51.826,51.8355,22472.0
2022-09-29 13:20:00,54.84,54.85,54.79,54.8,18407.0,51.826,51.8355,51.7788,51.7882,18407.0
2022-09-29 13:25:00,54.81,54.84,54.75,54.8,16212.0,51.7977,51.826,51.741,51.7882,16212.0
2022-09-29 13:30:00,54.79,54.85,54.75,54.85,29075.0,51.7788,51.8355,51.741,51.8355,29075.0
2022-09-29 13:35:00,54.84,54.87,54.81,54.84,33030.0,51.826,51.8544,51.7977,51.826,33030.0
2022-09-29 13:40:00,54.84,54.85,54.79,54.84,62601.0,51.826,51.8355,51.7788,51.826,62601.0
2022-09-29 13:45:00,54.83,54.88,54.82,54.86,39311.0,51.8166,51.8638,51.8071,51.8449,39311.0
2022-09-29 13:50:00,54.86,54.88,54.72,54.73,47351.0,51.8449,51.8638,51.7126,51.7221,47351.0
2022-09-29 13:55:00,54.73,54.74,54.63,54.64,17395.0,51.7221,51.7315,51.6276,51.637,17395.0
2022-09-29 14:00:00,54.64,54.64,54.57,54.61,61338.0,51.637,51.637,51.5709,51.6087,61338.0
2022-09-29 14:05:00,54.62,54.71,54.61,54.68,43353.0,51.6181,51.7032,51.6087,51.6748,43353.0
2022-09-29 14:10:00,54.68,54.71,54.67,54.7,31686.0,51.6748,51.7032,51.6654,51.6937,31686.0
2022-09-29 14:15:00,54.69,54.69,54.62,54.64,53201.0,51.6843,51.6843,51.6181,51.637,53201.0
2022-09-29 14:20:00,54.64,54.7,54.63,54.66,30761.0,51.637,51.6937,51.6276,51.6559,30761.0
2022-09-29 14:25:00,54.66,54.77,54.65,54.73,23790.0,51.6559,51.7599,51.6465,51.7221,23790.0
2022-09-29 14:30:00,54.74,54.76,54.66,54.68,24472.0,51.7315,51.7504,51.6559,51.6748,24472.0
2022-09-29 14:35:00,54.69,54.8,54.68,54.78,32902.0,51.6843,51.7882,51.6748,51.7693,32902.0
2022-09-29 14:40:00,54.78,54.78,54.71,54.72,21437.0,51.7693,51.7693,51.7032,51.7126,21437.0
2022-09-29 14:45:00,54.73,54.76,54.7,54.71,23753.0,51.7221,51.7504,51.6937,51.7032,23753.0
2022-09-29 14:50:00,54.72,54.73,54.63,54.65,35132.0,51.7126,51.7221,51.6276,51.6465,35132.0
2022-09-29 14:55:00,54.65,54.69,54.63,54.64,33600.0,51.6465,51.6843,51.6276,51.637,33600.0
2022-09-29 15:00:00,54.65,54.74,54.64,54.69,38981.0,51.6465,51.7315,51.637,51.6843,38981.0
2022-09-29 15:05:00,54.7,54.77,54.68,54.71,27300.0,51.6937,51.7599,51.6748,51.7032,27300.0
2022-09-29 15:10:00,54.71,54.76,54.67,54.73,31180.0,51.7032,51.7504,51.6654,51.7221,31180.0
2022-09-29 15:15:00,54.73,54.79,54.7,54.78,35707.0,51.7221,51.7788,51.6937,51.7693,35707.0
2022-09-29 15:20:00,54.77,54.82,54.76,54.79,48281.0,51.7599,51.8071,51.7504,51.7788,48281.0
2022-09-29 15:25:00,54.79,54.85,54.73,54.83,144418.0,51.7788,51.8355,51.7221,51.8166,144418.0
2022-09-29 15:30:00,54.83,54.94,54.82,54.9,60012.0,51.8166,51.9205,51.8071,51.8827,60012.0
2022-09-29 15:35:00,54.89,54.94,54.8,54.86,140573.0,51.8733,51.9205,51.7882,51.8449,140573.0
2022-09-29 15:40:00,54.87,54.91,54.8,54.87,66663.0,51.8544,51.8922,51.7882,51.8544,66663.0
2022-09-29 15:45:00,54.87,54.91,54.83,54.89,104021.0,51.8544,51.8922,51.8166,51.8733,104021.0
2022-09-29 15:50:00,54.89,54.95,54.82,54.86,267920.0,51.8733,51.93,51.8071,51.8449,267920.0
2022-09-29 15:55:00,54.86,54.92,54.83,54.92,383043.0,51.8449,51.9016,51.8166,51.9016,383043.0
2022-09-30 09:30:00,55.21,55.42,55.19,55.23,210188.0,52.1757,52.3741,52.1568,52.1946,210188.0
2022-09-30 09:35:00,55.23,55.24,55.07,55.23,105074.0,52.1946,52.204,52.0434,52.1946,105074.0
2022-09-30 09:40:00,55.22,55.32,55.14,55.31,110398.0,52.1851,52.2796,52.1095,52.2702,110398.0
2022-09-30 09:45:00,55.31,55.37,55.23,55.25,76024.0,52.2702,52.3269,52.1946,52.2135,76024.0
2022-09-30 09:50:00,55.25,55.3,55.16,55.3,110542.0,52.2135,52.2607,52.1284,52.2607,110542.0
2022-09-30 09:55:00,55.3,55.47,55.25,55.44,80239.0,52.2607,52.4214,52.2135,52.393,80239.0
2022-09-30 10:00:00,55.44,55.45,55.35,55.42,163749.0,52.393,52.4025,52.308,52.3741,163749.0
2022-09-30 10:05:00,55.42,55.43,55.31,55.34,132585.0,52.3741,52.3836,52.2702,52.2985,132585.0
2022-09-30 10:10:00,55.35,55.37,55.23,55.35,114092.0,52.308,52.3269,52.1946,52.308,114092.0
2022-09-30 10:15:00,55.34,55.36,55.14,55.28,179213.0,52.2985,52.3174,52.1095,52.2418,179213.0
2022-09-30 10:20:00,55.26,55.35,55.2,55.34,79467.0,52.2229,52.308,52.1662,52.2985,79467.0
2022-09-30 10:25:00,55.34,55.36,55.24,55.36,64403.0,52.2985,52.3174,52.204,52.3174,64403.0
2022-09-30 10:30:00,55.37,55.43,55.32,55.33,101028.0,52.3269,52.3836,52.2796,52.2891,101028.0
2022-09-30 10:35:00,55.33,55.56,55.32,55.55,75551.0,52.2891,52.5064,52.2796,52.497,75551.0
2022-09-30 10:40:00,55.55,55.65,55.54,55.6,93196.0,52.497,52.5915,52.4875,52.5442,93196.0
2022-09-30 10:45:00,55.6,55.69,55.57,55.64,107182.0,52.5442,52.6293,52.5159,52.582,107182.0
2022-09-30 10:50:00,55.65,55.72,55.51,55.55,88153.0,52.5915,52.6576,52.4592,52.497,88153.0
2022-09-30 10:55:00,55.55,55.61,55.45,55.48,51523.0,52.497,52.5537,52.4025,52.4308,51523.0
2022-09-30 11:00:00,55.48,55.55,55.38,55.47,44255.0,52.4308,52.497,52.3363,52.4214,44255.0
2022-09-30 11:05:00,55.46,55.61,55.43,55.6,62774.0,52.4119,52.5537,52.3836,52.5442,62774.0
2022-09-30 11:10:00,55.6,55.67,55.59,55.67,49807.0,52.5442,52.6104,52.5348,52.6104,49807.0
2022-09-30 11:15:00,55.66,55.72,55.6,55.64,60765.0,52.6009,52.6576,52.5442,52.582,60765.0
2022-09-30 11:20:00,55.64,55.66,55.59,55.61,55647.0,52.582,52.6009,52.5348,52.5537,55647.0
2022-09-30 11:25:00,55.61,55.61,55.49,55.55,93306.0,52.5537,52.5537,52.4403,52.497,93306.0
2022-09-30 11:30:00,55.55,55.59,55.44,55.5,162951.0,52.497,52.5348,52.393,52.4497,162951.0
2022-09-30 11:35:00,55.51,55.51,55.3,55.32,22912.0,52.4592,52.4592,52.2607,52.2796,22912.0
2022-09-30 11:40:00,55.33,55.34,55.1,55.11,20068.0,52.2891,52.2985,52.0717,52.0812,20068.0
2022-09-30 11:45:00,55.11,55.12,55.03,55.04,36059.0,52.0812,52.0906,52.0056,52.015,36059.0
2022-09-30 11:50:00,55.04,55.07,55.01,55.03,19142.0,52.015,52.0434,51.9867,52.0056,19142.0
2022-09-30 11:55:00,55.02,55.08,55.02,55.07,15801.0,51.9961,52.0528,51.9961,52.0434,15801.0
2022-09-30 12:00:00,55.07,55.12,55.02,55.08,22755.0,52.0434,52.0906,51.9961,52.0528,22755.0
2022-09-30 12:05:00,55.08,55.12,54.98,54.98,39474.0,52.0528,52.0906,51.9583,51.9583,39474.0
2022-09-30 12:10:00,54.98,55.07,54.98,55.02,43668.0,51.9583,52.0434,51.9583,51.9961,43668.0
2022-09-30 12:15:00,55.02,55.14,55.01,55.08,15981.0,51.9961,52.1095,51.9867,52.0528,15981.0
2022-09-30 12:20:00,55.06,55.11,55.03,55.08,21719.0,52.0339,52.0812,52.0056,52.0528,21719.0
2022-09-30 12:25:00,55.07,55.13,55.05,55.07,23765.0,52.0434,52.1001,52.0245,52.0434,23765.0
2022-09-30 12:30:00,55.08,55.12,55.07,55.12,20533.0,52.0528,52.0906,52.0434,52.0906,20533.0
2022-09-30 12:35:00,55.12,55.19,55.1,55.17,59226.0,52.0906,52.1568,52.0717,52.1379,59226.0
2022-09-30 12:40:00,55.17,55.19,55.05,55.08,74090.0,52.1379,52.1568,52.0245,52.0528,74090.0
2022-09-30 12:45:00,55.07,55.07,55.0,55.03,20977.0,52.0434,52.0434,51.9772,52.0056,20977.0
2022-09-30 12:50:00,55.03,55.05,55.01,55.05,23583.0,52.0056,52.0245,51.9867,52.0245,23583.0
2022-09-30 12:55:00,55.05,55.08,55.04,55.05,12025.0,52.0245,52.0528,52.015,52.0245,12025.0
2022-09-30 13:00:00,55.05,55.06,55.0,55.02,49258.0,52.0245,52.0339,51.9772,51.9961,49258.0
2022-09-30 13:05:00,55.02,55.1,55.01,55.05,13412.0,51.9961,52.0717,51.9867,52.0245,13412.0
2022-09-30 13:10:00,55.05,55.08,55.0,55.01,11962.0,52.0245,52.0528,51.9772,51.9867,11962.0
2022-09-30 13:15:00,55.0,55.01,54.95,54.98,30009.0,51.9772,51.9867,51.93,51.9583,30009.0
2022-09-30 13:20:00,54.98,55.04,54.97,55.0,11246.0,51.9583,52.015,51.9489,51.9772,11246.0
2022-09-30 13:25:00,55.0,55.1,54.99,55.08,23029.0,51.9772,52.0717,51.9678,52.0528,23029.0
2022-09-30 13:30:00,55.08,55.1,55.03,55.03,15928.0,52.0528,52.0717,52.0056,52.0056,15928.0
2022-09-30 13:35:00,55.02,55.03,54.97,55.02,23508.0,51.9961,52.0056,51.9489,51.9961,23508.0
2022-09-30 13:40:00,55.01,55.05,54.99,55.02,11667.0,51.9867,52.0245,51.9678,51.9961,11667.0
2022-09-30 13:45:00,55.01,55.02,54.95,54.96,11267.0,51.9867,51.9961,51.93,51.9394,11267.0
2022-09-30 13:50:00,54.95,55.05,54.95,55.03,17554.0,51.93,52.0245,51.93,52.0056,17554.0
2022-09-30 13:55:00,55.03,55.06,54.99,54.99,15625.0,52.0056,52.0339,51.9678,51.9678,15625.0
2022-09-30 14:00:00,54.98,55.03,54.96,54.97,28240.0,51.9583,52.0056,51.9394,51.9489,28240.0
2022-09-30 14:05:00,54.96,55.05,54.95,55.01,25148.0,51.9394,52.0245,51.93,51.9867,25148.0
2022-09-30 14:10:00,55.0,55.08,54.99,55.05,29179.0,51.9772,52.0528,51.9678,52.0245,29179.0
2022-09-30 14:15:00,55.05,55.1,55.02,55.04,29997.0,52.0245,52.0717,51.9961,52.015,29997.0
2022-09-30 14:20:00,55.03,55.07,55.01,55.06,27872.0,52.0056,52.0434,51.9867,52.0339,27872.0
2022-09-30 14:25:00,55.05,55.07,55.02,55.06,29927.0,52.0245,52.0434,51.9961,52.0339,29927.0
2022-09-30 14:30:00,55.07,55.14,55.05,55.14,71195.0,52.0434,52.1095,52.0245,52.1095,71195.0
2022-09-30 14:35:00,55.14,55.14,55.0,55.05,47735.0,52.1095,52.1095,51.9772,52.0245,47735.0
2022-09-30 14:40:00,55.05,55.05,54.95,55.01,41169.0,52.0245,52.0245,51.93,51.9867,41169.0
2022-09-30 14:45:00,55.01,55.02,54.91,55.0,47513.0,51.9867,51.9961,51.8922,51.9772,47513.0
2022-09-30 14:50:00,55.0,55.0,54.95,54.97,23445.0,51.9772,51.9772,51.93,51.9489,23445.0
2022-09-30 14:55:00,54.96,54.97,54.9,54.94,23301.0,51.9394,51.9489,51.8827,51.9205,23301.0
2022-09-30 15:00:00,54.94,55.1,54.92,55.04,43634.0,51.9205,52.0717,51.9016,52.015,43634.0
2022-09-30 15:05:00,55.03,55.09,54.97,54.98,34917.0,52.0056,52.0623,51.9489,51.9583,34917.0
2022-09-30 15:10:00,54.98,55.05,54.9,54.93,36486.0,51.9583,52.0245,51.8827,51.9111,36486.0
2022-09-30 15:15:00,54.93,55.01,54.89,55.0,75349.0,51.9111,51.9867,51.8733,51.9772,75349.0
2022-09-30 15:20:00,55.0,55.0,54.91,54.97,55332.0,51.9772,51.9772,51.8922,51.9489,55332.0
2022-09-30 15:25:00,54.97,54.97,54.87,54.96,57603.0,51.9489,51.9489,51.8544,51.9394,57603.0
2022-09-30 15:30:00,54.96,55.01,54.91,54.95,74135.0,51.9394,51.9867,51.8922,51.93,74135.0
2022-09-30 15:35:00,54.95,54.99,54.9,54.93,83647.0,51.93,51.9678,51.8827,51.9111,83647.0
2022-09-30 15:40:00,54.92,55.0,54.92,54.97,69979.0,51.9016,51.9772,51.9016,51.9489,69979.0
2022-09-30 15:45:00,54.97,55.05,54.95,55.0,73105.0,51.9489,52.0245,51.93,51.9772,73105.0
2022-09-30 15:50:00,54.99,55.0,54.88,54.93,311903.0,51.9678,51.9772,51.8638,51.9111,311903.0
2022-09-30 15:55:00,54.93,54.95,54.76,54.83,613882.0,51.9111,51.93,51.7504,51.8166,613882.0
2022-10-03 09:30:00,55.07,55.13,54.85,54.96,231634.0,52.0434,52.1001,51.8355,51.9394,231634.0
2022-10-03 09:35:00,54.96,54.99,54.83,54.96,181381.0,51.9394,51.9678,51.8166,51.9394,181381.0
2022-10-03 09:40:00,54.96,55.17,54.89,55.17,104188.0,51.9394,52.1379,51.8733,52.1379,104188.0
2022-10-03 09:45:00,55.16,55.24,55.08,55.11,87338.0,52.1284,52.204,52.0528,52.0812,87338.0
2022-10-03 09:50:00,55.1,55.14,54.89,54.91,61727.0,52.0717,52.1095,51.8733,51.8922,61727.0
2022-10-03 09:55:00,54.93,54.97,54.85,54.93,61898.0,51.9111,51.9489,51.8355,51.9111,61898.0
2022-10-03 10:00:00,54.95,55.19,54.95,55.08,110315.0,51.93,52.1568,51.93,52.0528,110315.0
2022-10-03 10:05:00,55.08,55.18,55.03,55.12,73234.0,52.0528,52.1473,52.0056,52.0906,73234.0
2022-10-03 10:10:00,55.11,55.19,55.07,55.14,49623.0,52.0812,52.1568,52.0434,52.1095,49623.0
2022-10-03 10:15:00,55.13,55.16,55.07,55.16,102001.0,52.1001,52.1284,52.0434,52.1284,102001.0
2022-10-03 10:20:00,55.16,55.25,55.13,55.17,80546.0,52.1284,52.2135,52.1001,52.1379,80546.0
2022-10-03 10:25:00,55.18,55.21,55.07,55.07,43590.0,52.1473,52.1757,52.0434,52.0434,43590.0
2022-10-03 10:30:00,55.07,55.16,55.05,55.15,56533.0,52.0434,52.1284,52.0245,52.119,56533.0
2022-10-03 10:35:00,55.15,55.19,55.04,55.1,35132.0,52.119,52.1568,52.015,52.0717,35132.0
2022-10-03 10:40:00,55.08,55.21,55.07,55.21,52269.0,52.0528,52.1757,52.0434,52.1757,52269.0
2022-10-03 10:45:00,55.2,55.24,55.17,55.23,58628.0,52.1662,52.204,52.1379,52.1946,58628.0
2022-10-03 10:50:00,55.23,55.28,55.13,55.28,76881.0,52.1946,52.2418,52.1001,52.2418,76881.0
2022-10-03 10:55:00,55.28,55.35,55.26,55.27,104325.0,52.2418,52.308,52.2229,52.2324,104325.0
2022-10-03 11:00:00,55.28,55.32,55.21,55.24,67059.0,52.2418,52.2796,52.1757,52.204,67059.0
2022-10-03 11:05:00,55.25,55.37,55.22,55.37,96412.0,52.2135,52.3269,52.1851,52.3269,96412.0
2022-10-03 11:10:00,55.37,55.44,55.34,55.41,50467.0,52.3269,52.393,52.2985,52.3647,50467.0
2022-10-03 11:15:00,55.41,55.52,55.4,55.42,100097.0,52.3647,52.4686,52.3552,52.3741,100097.0
2022-10-03 11:20:00,55.41,55.5,55.41,55.5,78042.0,52.3647,52.4497,52.3647,52.4497,78042.0
2022-10-03 11:25:00,55.51,55.51,55.35,55.42,49621.0,52.4592,52.4592,52.308,52.3741,49621.0
2022-10-03 11:30:00,55.41,55.45,55.34,55.39,93646.0,52.3647,52.4025,52.2985,52.3458,93646.0
2022-10-03 11:35:00,55.4,55.4,55.27,55.28,42607.0,52.3552,52.3552,52.2324,52.2418,42607.0
2022-10-03 11:40:00,55.28,55.28,55.19,55.19,20347.0,52.2418,52.2418,52.1568,52.1568,20347.0
2022-10-03 11:45:00,55.2,55.21,55.13,55.2,18174.0,52.1662,52.1757,52.1001,52.1662,18174.0
2022-10-03 11:50:00,55.2,55.28,55.19,55.27,41037.0,52.1662,52.2418,52.1568,52.2324,41037.0
2022-10-03 11:55:00,55.26,55.3,55.17,55.2,28338.0,52.2229,52.2607,52.1379,52.1662,28338.0
2022-10-03 12:00:00,55.21,55.27,55.2,55.26,17873.0,52.1757,52.2324,52.1662,52.2229,17873.0
2022-10-03 12:05:00,55.27,55.38,55.24,55.36,28177.0,52.2324,52.3363,52.204,52.3174,28177.0
2022-10-03 12:10:00,55.37,55.42,55.29,55.29,14272.0,52.3269,52.3741,52.2513,52.2513,14272.0
2022-10-03 12:15:00,55.3,55.34,55.28,55.31,17235.0,52.2607,52.2985,52.2418,52.2702,17235.0
2022-10-03 12:20:00,55.31,55.31,55.22,55.28,33464.0,52.2702,52.2702,52.1851,52.2418,33464.0
2022-10-03 12:25:00,55.27,55.3,55.17,55.19,58545.0,52.2324,52.2607,52.1379,52.1568,58545.0
2022-10-03 12:30:00,55.18,55.23,55.15,55.23,22027.0,52.1473,52.1946,52.119,52.1946,22027.0
2022-10-03 12:35:00,55.23,55.24,55.18,55.23,22551.0,52.1946,52.204,52.1473,52.1946,22551.0
2022-10-03 12:40:00,55.23,55.25,55.14,55.15,63195.0,52.1946,52.2135,52.1095,52.119,63195.0
2022-10-03 12:45:00,55.15,55.16,55.03,55.04,22835.0,52.119,52.1284,52.0056,52.015,22835.0
2022-10-03 12:50:00,55.04,55.07,55.0,55.04,18759.0,52.015,52.0434,51.9772,52.015,18759.0
2022-10-03 12:55:00,55.03,55.12,55.03,55.11,12133.0,52.0056,52.0906,52.0056,52.0812,12133.0
2022-10-03 13:00:00,55.12,55.15,55.04,55.11,32674.0,52.0906,52.119,52.015,52.0812,32674.0
2022-10-03 13:05:00,55.11,55.18,55.1,55.18,50041.0,52.0812,52.1473,52.0717,52.1473,50041.0
2022-10-03 13:10:00,55.19,55.25,55.15,55.23,41975.0,52.1568,52.2135,52.119,52.1946,41975.0
2022-10-03 13:15:00,55.21,55.25,55.2,55.23,46696.0,52.1757,52.2135,52.1662,52.1946,46696.0
2022-10-03 13:20:00,55.23,55.36,55.23,55.34,19673.0,52.1946,52.3174,52.1946,52.2985,19673.0
2022-10-03 13:25:00,55.34,55.37,55.24,55.25,65194.0,52.2985,52.3269,52.204,52.2135,65194.0
2022-10-03 13:30:00,55.25,55.33,55.24,55.32,47165.0,52.2135,52.2891,52.204,52.2796,47165.0
2022-10-03 13:35:00,55.32,55.32,55.23,55.27,26430.0,52.2796,52.2796,52.1946,52.2324,26430.0
2022-10-03 13:40:00,55.27,55.3,55.23,55.27,16142.0,52.2324,52.2607,52.1946,52.2324,16142.0
2022-10-03 13:45:00,55.27,55.34,55.27,55.3,28816.0,52.2324,52.2985,52.2324,52.2607,28816.0
2022-10-03 13:50:00,55.3,55.32,55.24,55.25,12882.0,52.2607,52.2796,52.204,52.2135,12882.0
2022-10-03 13:55:00,55.24,55.25,55.21,55.25,11805.0,52.204,52.2135,52.1757,52.2135,11805.0
2022-10-03 14:00:00,55.25,55.33,55.25,55.31,25636.0,52.2135,52.2891,52.2135,52.2702,25636.0
2022-10-03 14:05:00,55.31,55.34,55.25,55.28,20970.0,52.2702,52.2985,52.2135,52.2418,20970.0
2022-10-03 14:10:00,55.28,55.32,55.28,55.29,11684.0,52.2418,52.2796,52.2418,52.2513,11684.0
2022-10-03 14:15:00,55.27,55.34,55.27,55.32,29191.0,52.2324,52.2985,52.2324,52.2796,29191.0
2022-10-03 14:20:00,55.32,55.35,55.31,55.32,28794.0,52.2796,52.308,52.2702,52.2796,28794.0
2022-10-03 14:25:00,55.33,55.43,55.31,55.41,51160.0,52.2891,52.3836,52.2702,52.3647,51160.0
2022-10-03 14:30:00,55.41,55.44,55.39,55.44,42194.0,52.3647,52.393,52.3458,52.393,42194.0
2022-10-03 14:35:00,55.43,55.52,55.42,55.51,23851.0,52.3836,52.4686,52.3741,52.4592,23851.0
2022-10-03 14:40:00,55.51,55.55,55.5,55.55,14422.0,52.4592,52.497,52.4497,52.497,14422.0
2022-10-03 14:45:00,55.55,55.57,55.52,55.54,23583.0,52.497,52.5159,52.4686,52.4875,23583.0
2022-10-03 14:50:00,55.54,55.59,55.49,55.54,96294.0,52.4875,52.5348,52.4403,52.4875,96294.0
2022-10-03 14:55:00,55.55,55.62,55.54,55.57,37426.0,52.497,52.5631,52.4875,52.5159,37426.0
2022-10-03 15:00:00,55.56,55.59,55.52,55.53,22130.0,52.5064,52.5348,52.4686,52.4781,22130.0
2022-10-03 15:05:00,55.53,55.6,55.52,55.59,54325.0,52.4781,52.5442,52.4686,52.5348,54325.0
2022-10-03 15:10:00,55.59,55.59,55.49,55.5,29794.0,52.5348,52.5348,52.4403,52.4497,29794.0
2022-10-03 15:15:00,55.49,55.6,55.46,55.59,47360.0,52.4403,52.5442,52.4119,52.5348,47360.0
2022-10-03 15:20:00,55.59,55.63,55.57,55.61,31645.0,52.5348,52.5726,52.5159,52.5537,31645.0
2022-10-03 15:25:00,55.61,55.67,55.6,55.61,36905.0,52.5537,52.6104,52.5442,52.5537,36905.0
2022-10-03 15:30:00,55.62,55.66,55.58,55.58,39791.0,52.5631,52.6009,52.5253,52.5253,39791.0
2022-10-03 15:35:00,55.58,55.64,55.55,55.62,35456.0,52.5253,52.582,52.497,52.5631,35456.0
2022-10-03 15:40:00,55.61,55.65,55.56,55.62,70217.0,52.5537,52.5915,52.5064,52.5631,70217.0
2022-10-03 15:45:00,55.61,55.66,55.59,55.61,80307.0,52.5537,52.6009,52.5348,52.5537,80307.0
2022-10-03 15:50:00,55.61,55.62,55.53,55.59,158501.0,52.5537,52.5631,52.4781,52.5348,158501.0
2022-10-03 15:55:00,55.58,55.59,55.5,55.53,282257.0,52.5253,52.5348,52.4497,52.4781,282257.0
2022-10-04 09:30:00,56.34,56.44,56.12,56.42,207843.0,53.2436,53.3381,53.0357,53.3192,207843.0
2022-10-04 09:35:00,56.45,56.75,56.42,56.75,123884.0,53.3475,53.631,53.3192,53.631,123884.0
2022-10-04 09:40:00,56.78,56.88,56.65,56.72,156497.0,53.6594,53.7539,53.5365,53.6027,156497.0
2022-10-04 09:45:00,56.72,56.77,56.6,56.66,127778.0,53.6027,53.6499,53.4893,53.546,127778.0
2022-10-04 09:50:00,56.66,56.76,56.58,56.66,74225.0,53.546,53.6405,53.4704,53.546,74225.0
2022-10-04 09:55:00,56.65,56.75,56.61,56.74,67956.0,53.5365,53.631,53.4987,53.6216,67956.0
2022-10-04 10:00:00,56.74,56.95,56.74,56.87,147982.0,53.6216,53.82,53.6216,53.7444,147982.0
2022-10-04 10:05:00,56.87,56.91,56.69,56.76,39144.0,53.7444,53.7822,53.5743,53.6405,39144.0
2022-10-04 10:10:00,56.76,56.81,56.73,56.79,43642.0,53.6405,53.6877,53.6121,53.6688,43642.0
2022-10-04 10:15:00,56.79,56.9,56.78,56.86,88211.0,53.6688,53.7728,53.6594,53.735,88211.0
2022-10-04 10:20:00,56.86,56.86,56.76,56.78,59055.0,53.735,53.735,53.6405,53.6594,59055.0
2022-10-04 10:25:00,56.78,56.8,56.64,56.65,102211.0,53.6594,53.6783,53.5271,53.5365,102211.0
2022-10-04 10:30:00,56.65,56.73,56.65,56.67,76213.0,53.5365,53.6121,53.5365,53.5554,76213.0
2022-10-04 10:35:00,56.68,56.82,56.64,56.8,89281.0,53.5649,53.6972,53.5271,53.6783,89281.0
2022-10-04 10:40:00,56.8,56.87,56.75,56.85,137633.0,53.6783,53.7444,53.631,53.7255,137633.0
2022-10-04 10:45:00,56.84,56.84,56.75,56.77,113984.0,53.7161,53.7161,53.631,53.6499,113984.0
2022-10-04 10:50:00,56.76,56.82,56.71,56.81,102639.0,53.6405,53.6972,53.5932,53.6877,102639.0
2022-10-04 10:55:00,56.8,56.96,56.79,56.95,56129.0,53.6783,53.8295,53.6688,53.82,56129.0
2022-10-04 11:00:00,56.96,57.03,56.92,57.0,178484.0,53.8295,53.8957,53.7917,53.8673,178484.0
2022-10-04 11:05:00,57.0,57.07,56.95,56.96,79501.0,53.8673,53.9335,53.82,53.8295,79501.0
2022-10-04 11:10:00,56.96,56.97,56.89,56.92,53946.0,53.8295,53.8389,53.7633,53.7917,53946.0
2022-10-04 11:15:00,56.92,56.93,56.8,56.81,119602.0,53.7917,53.8011,53.6783,53.6877,119602.0
2022-10-04 11:20:00,56.8,56.82,56.76,56.79,63701.0,53.6783,53.6972,53.6405,53.6688,63701.0
2022-10-04 11:25:00,56.79,56.98,56.79,56.91,52839.0,53.6688,53.8484,53.6688,53.7822,52839.0
2022-10-04 11:30:00,56.92,57.0,56.85,56.96,162964.0,53.7917,53.8673,53.7255,53.8295,162964.0
2022-10-04 11:35:00,56.95,56.97,56.83,56.9,62854.0,53.82,53.8389,53.7066,53.7728,62854.0
2022-10-04 11:40:00,56.9,56.91,56.87,56.89,36814.0,53.7728,53.7822,53.7444,53.7633,36814.0
2022-10-04 11:45:00,56.9,56.9,56.79,56.89,78419.0,53.7728,53.7728,53.6688,53.7633,78419.0
2022-10-04 11:50:00,56.89,56.9,56.83,56.84,27117.0,53.7633,53.7728,53.7066,53.7161,27117.0
2022-10-04 11:55:00,56.84,56.9,56.82,56.89,30176.0,53.7161,53.7728,53.6972,53.7633,30176.0
2022-10-04 12:00:00,56.9,56.94,56.87,56.88,27360.0,53.7728,53.8106,53.7444,53.7539,27360.0
2022-10-04 12:05:00,56.89,56.92,56.84,56.91,26902.0,53.7633,53.7917,53.7161,53.7822,26902.0
2022-10-04 12:10:00,56.92,56.99,56.9,56.96,20918.0,53.7917,53.8579,53.7728,53.8295,20918.0
2022-10-04 12:15:00,56.96,57.02,56.95,57.0,13228.0,53.8295,53.8862,53.82,53.8673,13228.0
2022-10-04 12:20:00,57.0,57.02,56.92,56.95,17476.0,53.8673,53.8862,53.7917,53.82,17476.0
2022-10-04 12:25:00,56.95,57.06,56.93,57.03,18571.0,53.82,53.924,53.8011,53.8957,18571.0
2022-10-04 12:30:00,57.04,57.09,57.04,57.06,20385.0,53.9051,53.9524,53.9051,53.924,20385.0
2022-10-04 12:35:00,57.05,57.12,57.03,57.09,55862.0,53.9146,53.9807,53.8957,53.9524,55862.0
2022-10-04 12:40:00,57.08,57.09,57.04,57.06,35058.0,53.9429,53.9524,53.9051,53.924,35058.0
2022-10-04 12:45:00,57.05,57.08,56.97,57.07,135627.0,53.9146,53.9429,53.8389,53.9335,135627.0
2022-10-04 12:50:00,57.07,57.08,56.99,56.99,61523.0,53.9335,53.9429,53.8579,53.8579,61523.0
2022-10-04 12:55:00,56.99,56.99,56.82,56.83,40060.0,53.8579,53.8579,53.6972,53.7066,40060.0
2022-10-04 13:00:00,56.82,56.87,56.78,56.87,45858.0,53.6972,53.7444,53.6594,53.7444,45858.0
2022-10-04 13:05:00,56.87,56.88,56.79,56.85,61980.0,53.7444,53.7539,53.6688,53.7255,61980.0
2022-10-04 13:10:00,56.85,56.91,56.81,56.83,20191.0,53.7255,53.7822,53.6877,53.7066,20191.0
2022-10-04 13:15:00,56.82,56.85,56.8,56.83,33219.0,53.6972,53.7255,53.6783,53.7066,33219.0
2022-10-04 13:20:00,56.82,56.85,56.79,56.84,67677.0,53.6972,53.7255,53.6688,53.7161,67677.0
2022-10-04 13:25:00,56.83,56.86,56.79,56.85,61847.0,53.7066,53.735,53.6688,53.7255,61847.0
2022-10-04 13:30:00,56.84,56.87,56.8,56.85,32371.0,53.7161,53.7444,53.6783,53.7255,32371.0
2022-10-04 13:35:00,56.86,56.88,56.81,56.82,38300.0,53.735,53.7539,53.6877,53.6972,38300.0
2022-10-04 13:40:00,56.82,56.86,56.79,56.84,43392.0,53.6972,53.735,53.6688,53.7161,43392.0
2022-10-04 13:45:00,56.84,56.87,56.81,56.83,63961.0,53.7161,53.7444,53.6877,53.7066,63961.0
2022-10-04 13:50:00,56.84,56.92,56.83,56.9,31778.0,53.7161,53.7917,53.7066,53.7728,31778.0
2022-10-04 13:55:00,56.9,56.95,56.9,56.92,33319.0,53.7728,53.82,53.7728,53.7917,33319.0
2022-10-04 14:00:00,56.93,56.96,56.89,56.92,21509.0,53.8011,53.8295,53.7633,53.7917,21509.0
2022-10-04 14:05:00,56.92,56.94,56.89,56.93,21236.0,53.7917,53.8106,53.7633,53.8011,21236.0
2022-10-04 14:10:00,56.93,56.94,56.87,56.87,24789.0,53.8011,53.8106,53.7444,53.7444,24789.0
2022-10-04 14:15:00,56.87,56.87,56.8,56.8,46057.0,53.7444,53.7444,53.6783,53.6783,46057.0
2022-10-04 14:20:00,56.81,56.81,56.75,56.8,41351.0,53.6877,53.6877,53.631,53.6783,41351.0
2022-10-04 14:25:00,56.81,56.86,56.75,56.76,31392.0,53.6877,53.735,53.631,53.6405,31392.0
2022-10-04 14:30:00,56.76,56.83,56.75,56.77,36388.0,53.6405,53.7066,53.631,53.6499,36388.0
2022-10-04 14:35:00,56.77,56.78,56.74,56.77,12084.0,53.6499,53.6594,53.6216,53.6499,12084.0
2022-10-04 14:40:00,56.76,56.85,56.76,56.85,35065.0,53.6405,53.7255,53.6405,53.7255,35065.0
2022-10-04 14:45:00,56.85,56.91,56.85,56.91,26331.0,53.7255,53.7822,53.7255,53.7822,26331.0
2022-10-04 14:50:00,56.91,56.96,56.91,56.96,22126.0,53.7822,53.8295,53.7822,53.8295,22126.0
2022-10-04 14:55:00,56.96,56.98,56.9,56.93,68928.0,53.8295,53.8484,53.7728,53.8011,68928.0
2022-10-04 15:00:00,56.92,56.94,56.84,56.85,46314.0,53.7917,53.8106,53.7161,53.7255,46314.0
2022-10-04 15:05:00,56.84,56.87,56.75,56.86,50006.0,53.7161,53.7444,53.631,53.735,50006.0
2022-10-04 15:10:00,56.86,56.86,56.73,56.79,59083.0,53.735,53.735,53.6121,53.6688,59083.0
2022-10-04 15:15:00,56.79,56.86,56.79,56.8,34317.0,53.6688,53.735,53.6688,53.6783,34317.0
2022-10-04 15:20:00,56.8,56.81,56.75,56.8,53921.0,53.6783,53.6877,53.631,53.6783,53921.0
2022-10-04 15:25:00,56.81,56.84,56.8,56.83,53443.0,53.6877,53.7161,53.6783,53.7066,53443.0
2022-10-04 15:30:00,56.83,56.83,56.74,56.78,88314.0,53.7066,53.7066,53.6216,53.6594,88314.0
2022-10-04 15:35:00,56.79,56.89,56.76,56.87,51379.0,53.6688,53.7633,53.6405,53.7444,51379.0
2022-10-04 15:40:00,56.88,56.9,56.79,56.82,51643.0,53.7539,53.7728,53.6688,53.6972,51643.0
2022-10-04 15:45:00,56.82,56.85,56.78,56.81,55037.0,53.6972,53.7255,53.6594,53.6877,55037.0
2022-10-04 15:50:00,56.82,57.05,56.82,57.0,259465.0,53.6972,53.9146,53.6972,53.8673,259465.0
2022-10-04 15:55:00,57.0,57.06,56.96,57.04,473989.0,53.8673,53.924,53.8295,53.9051,473989.0
2022-10-05 09:30:00,56.04,56.2,56.04,56.09,294010.0,52.9601,53.1113,52.9601,53.0073,294010.0
2022-10-05 09:35:00,56.11,56.26,56.02,56.07,157320.0,53.0262,53.168,52.9412,52.9884,157320.0
2022-10-05 09:40:00,56.08,56.24,56.07,56.2,229360.0,52.9979,53.1491,52.9884,53.1113,229360.0
2022-10-05 09:45:00,56.2,56.33,56.18,56.23,95206.0,53.1113,53.2341,53.0924,53.1396,95206.0
2022-10-05 09:50:00,56.23,56.43,56.19,56.27,81769.0,53.1396,53.3286,53.1018,53.1774,81769.0
2022-10-05 09:55:00,56.28,56.34,56.22,56.27,80774.0,53.1869,53.2436,53.1302,53.1774,80774.0
2022-10-05 10:00:00,56.25,56.28,56.16,56.19,162364.0,53.1585,53.1869,53.0735,53.1018,162364.0
2022-10-05 10:05:00,56.19,56.22,56.12,56.16,72147.0,53.1018,53.1302,53.0357,53.0735,72147.0
2022-10-05 10:10:00,56.16,56.21,56.12,56.17,95207.0,53.0735,53.1207,53.0357,53.0829,95207.0
2022-10-05 10:15:00,56.16,56.17,56.04,56.1,121381.0,53.0735,53.0829,52.9601,53.0168,121381.0
2022-10-05 10:20:00,56.11,56.18,56.09,56.15,95938.0,53.0262,53.0924,53.0073,53.064,95938.0
2022-10-05 10:25:00,56.15,56.15,56.09,56.14,79323.0,53.064,53.064,53.0073,53.0546,79323.0
2022-10-05 10:30:00,56.13,56.19,56.09,56.15,82685.0,53.0451,53.1018,53.0073,53.064,82685.0
2022-10-05 10:35:00,56.15,56.23,56.1,56.23,61765.0,53.064,53.1396,53.0168,53.1396,61765.0
2022-10-05 10:40:00,56.22,56.28,56.17,56.19,24723.0,53.1302,53.1869,53.0829,53.1018,24723.0
2022-10-05 10:45:00,56.19,56.2,56.11,56.13,44685.0,53.1018,53.1113,53.0262,53.0451,44685.0
2022-10-05 10:50:00,56.12,56.13,56.06,56.09,63711.0,53.0357,53.0451,52.979,53.0073,63711.0
2022-10-05 10:55:00,56.08,56.09,55.98,56.08,114989.0,52.9979,53.0073,52.9034,52.9979,114989.0
2022-10-05 11:00:00,56.08,56.18,56.06,56.17,152765.0,52.9979,53.0924,52.979,53.0829,152765.0
2022-10-05 11:05:00,56.17,56.17,56.09,56.16,102291.0,53.0829,53.0829,53.0073,53.0735,102291.0
2022-10-05 11:10:00,56.15,56.15,56.04,56.09,152850.0,53.064,53.064,52.9601,53.0073,152850.0
2022-10-05 11:15:00,56.09,56.21,56.07,56.2,236093.0,53.0073,53.1207,52.9884,53.1113,236093.0
2022-10-05 11:20:00,56.2,56.27,56.15,56.26,77776.0,53.1113,53.1774,53.064,53.168,77776.0
2022-10-05 11:25:00,56.26,56.36,56.26,56.32,308899.0,53.168,53.2625,53.168,53.2247,308899.0
2022-10-05 11:30:00,56.31,56.31,56.21,56.21,75451.0,53.2152,53.2152,53.1207,53.1207,75451.0
2022-10-05 11:35:00,56.2,56.35,56.18,56.34,88418.0,53.1113,53.253,53.0924,53.2436,88418.0
2022-10-05 11:40:00,56.34,56.34,56.2,56.2,23791.0,53.2436,53.2436,53.1113,53.1113,23791.0
2022-10-05 11:45:00,56.19,56.28,56.18,56.26,26197.0,53.1018,53.1869,53.0924,53.168,26197.0
2022-10-05 11:50:00,56.27,56.3,56.25,56.25,12028.0,53.1774,53.2058,53.1585,53.1585,12028.0
2022-10-05 11:55:00,56.24,56.27,56.24,56.26,12331.0,53.1491,53.1774,53.1491,53.168,12331.0
2022-10-05 12:00:00,56.26,56.26,56.11,56.19,63258.0,53.168,53.168,53.0262,53.1018,63258.0
2022-10-05 12:05:00,56.2,56.37,56.18,56.33,39918.0,53.1113,53.2719,53.0924,53.2341,39918.0
2022-10-05 12:10:00,56.33,56.43,56.33,56.39,29106.0,53.2341,53.3286,53.2341,53.2908,29106.0
2022-10-05 12:15:00,56.39,56.46,56.37,56.42,27412.0,53.2908,53.357,53.2719,53.3192,27412.0
2022-10-05 12:20:00,56.41,56.44,56.37,56.44,30445.0,53.3097,53.3381,53.2719,53.3381,30445.0
2022-10-05 12:25:00,56.45,56.47,56.41,56.44,22348.0,53.3475,53.3664,53.3097,53.3381,22348.0
2022-10-05 12:30:00,56.44,56.48,56.43,56.46,18235.0,53.3381,53.3759,53.3286,53.357,18235.0
2022-10-05 12:35:00,56.45,56.5,56.44,56.5,32911.0,53.3475,53.3948,53.3381,53.3948,32911.0
2022-10-05 12:40:00,56.5,56.5,56.42,56.43,68018.0,53.3948,53.3948,53.3192,53.3286,68018.0
2022-10-05 12:45:00,56.44,56.55,56.41,56.55,33040.0,53.3381,53.442,53.3097,53.442,33040.0
2022-10-05 12:50:00,56.55,56.59,56.46,56.51,42622.0,53.442,53.4798,53.357,53.4042,42622.0
2022-10-05 12:55:00,56.51,56.55,56.5,56.53,38137.0,53.4042,53.442,53.3948,53.4231,38137.0
2022-10-05 13:00:00,56.53,56.54,56.49,56.54,31541.0,53.4231,53.4326,53.3853,53.4326,31541.0
2022-10-05 13:05:00,56.54,56.63,56.53,56.58,32102.0,53.4326,53.5176,53.4231,53.4704,32102.0
2022-10-05 13:10:00,56.58,56.63,56.58,56.63,32460.0,53.4704,53.5176,53.4704,53.5176,32460.0
2022-10-05 13:15:00,56.63,56.7,56.63,56.69,40474.0,53.5176,53.5838,53.5176,53.5743,40474.0
2022-10-05 13:20:00,56.69,56.74,56.68,56.69,36570.0,53.5743,53.6216,53.5649,53.5743,36570.0
2022-10-05 13:25:00,56.68,56.68,56.63,56.65,51338.0,53.5649,53.5649,53.5176,53.5365,51338.0
2022-10-05 13:30:00,56.65,56.65,56.61,56.63,39783.0,53.5365,53.5365,53.4987,53.5176,39783.0
2022-10-05 13:35:00,56.63,56.66,56.6,56.66,38314.0,53.5176,53.546,53.4893,53.546,38314.0
2022-10-05 13:40:00,56.66,56.66,56.61,56.63,31966.0,53.546,53.546,53.4987,53.5176,31966.0
2022-10-05 13:45:00,56.64,56.68,56.62,56.68,21153.0,53.5271,53.5649,53.5082,53.5649,21153.0
2022-10-05 13:50:00,56.67,56.68,56.59,56.61,43200.0,53.5554,53.5649,53.4798,53.4987,43200.0
2022-10-05 13:55:00,56.61,56.65,56.58,56.61,37722.0,53.4987,53.5365,53.4704,53.4987,37722.0
2022-10-05 14:00:00,56.61,56.64,56.59,56.62,23672.0,53.4987,53.5271,53.4798,53.5082,23672.0
2022-10-05 14:05:00,56.62,56.63,56.58,56.62,22879.0,53.5082,53.5176,53.4704,53.5082,22879.0
2022-10-05 14:10:00,56.61,56.7,56.61,56.7,35239.0,53.4987,53.5838,53.4987,53.5838,35239.0
2022-10-05 14:15:00,56.7,56.77,56.69,56.75,43694.0,53.5838,53.6499,53.5743,53.631,43694.0
2022-10-05 14:20:00,56.75,56.79,56.73,56.78,39918.0,53.631,53.6688,53.6121,53.6594,39918.0
2022-10-05 14:25:00,56.78,56.78,56.65,56.7,41368.0,53.6594,53.6594,53.5365,53.5838,41368.0
2022-10-05 14:30:00,56.7,56.71,56.63,56.64,31093.0,53.5838,53.5932,53.5176,53.5271,31093.0
2022-10-05 14:35:00,56.64,56.74,56.63,56.7,24639.0,53.5271,53.6216,53.5176,53.5838,24639.0
2022-10-05 14:40:00,56.7,56.7,56.62,56.62,25062.0,53.5838,53.5838,53.5082,53.5082,25062.0
2022-10-05 14:45:00,56.63,56.68,56.61,56.62,34940.0,53.5176,53.5649,53.4987,53.5082,34940.0
2022-10-05 14:50:00,56.63,56.67,56.6,56.65,19388.0,53.5176,53.5554,53.4893,53.5365,19388.0
2022-10-05 14:55:00,56.65,56.7,56.63,56.7,56497.0,53.5365,53.5838,53.5176,53.5838,56497.0
2022-10-05 15:00:00,56.71,56.82,56.71,56.8,57099.0,53.5932,53.6972,53.5932,53.6783,57099.0
2022-10-05 15:05:00,56.8,56.82,56.76,56.81,84416.0,53.6783,53.6972,53.6405,53.6877,84416.0
2022-10-05 15:10:00,56.81,56.86,56.75,56.86,56750.0,53.6877,53.735,53.631,53.735,56750.0
2022-10-05 15:15:00,56.86,56.9,56.82,56.88,83879.0,53.735,53.7728,53.6972,53.7539,83879.0
2022-10-05 15:20:00,56.89,56.9,56.83,56.88,53653.0,53.7633,53.7728,53.7066,53.7539,53653.0
2022-10-05 15:25:00,56.88,56.88,56.84,56.85,67157.0,53.7539,53.7539,53.7161,53.7255,67157.0
2022-10-05 15:30:00,56.85,56.91,56.85,56.87,97807.0,53.7255,53.7822,53.7255,53.7444,97807.0
2022-10-05 15:35:00,56.87,56.9,56.81,56.86,145895.0,53.7444,53.7728,53.6877,53.735,145895.0
2022-10-05 15:40:00,56.85,56.89,56.8,56.87,104105.0,53.7255,53.7633,53.6783,53.7444,104105.0
2022-10-05 15:45:00,56.86,56.86,56.71,56.72,80610.0,53.735,53.735,53.5932,53.6027,80610.0
2022-10-05 15:50:00,56.72,56.72,56.56,56.64,277266.0,53.6027,53.6027,53.4515,53.5271,277266.0
2022-10-05 15:55:00,56.64,56.77,56.63,56.7,608567.0,53.5271,53.6499,53.5176,53.5838,608567.0
2022-10-06 09:30:00,55.34,55.58,55.32,55.51,544953.0,52.2985,52.5253,52.2796,52.4592,544953.0
2022-10-06 09:35:00,55.5,55.58,55.41,55.53,243358.0,52.4497,52.5253,52.3647,52.4781,243358.0
2022-10-06 09:40:00,55.53,55.64,55.48,55.58,190651.0,52.4781,52.582,52.4308,52.5253,190651.0
2022-10-06 09:45:00,55.58,55.59,55.37,55.37,190485.0,52.5253,52.5348,52.3269,52.3269,190485.0
2022-10-06 09:50:00,55.38,55.58,55.38,55.58,134459.0,52.3363,52.5253,52.3363,52.5253,134459.0
2022-10-06 09:55:00,55.58,55.63,55.38,55.43,122785.0,52.5253,52.5726,52.3363,52.3836,122785.0
2022-10-06 10:00:00,55.42,55.52,55.4,55.41,101252.0,52.3741,52.4686,52.3552,52.3647,101252.0
2022-10-06 10:05:00,55.41,55.42,55.28,55.39,155950.0,52.3647,52.3741,52.2418,52.3458,155950.0
2022-10-06 10:10:00,55.4,55.46,55.34,55.43,77782.0,52.3552,52.4119,52.2985,52.3836,77782.0
2022-10-06 10:15:00,55.43,55.56,55.43,55.53,92551.0,52.3836,52.5064,52.3836,52.4781,92551.0
2022-10-06 10:20:00,55.53,55.54,55.44,55.49,51623.0,52.4781,52.4875,52.393,52.4403,51623.0
2022-10-06 10:25:00,55.5,55.52,55.29,55.29,105040.0,52.4497,52.4686,52.2513,52.2513,105040.0
2022-10-06 10:30:00,55.29,55.33,55.16,55.18,50963.0,52.2513,52.2891,52.1284,52.1473,50963.0
2022-10-06 10:35:00,55.18,55.32,55.17,55.31,37796.0,52.1473,52.2796,52.1379,52.2702,37796.0
2022-10-06 10:40:00,55.3,55.33,55.24,55.32,60971.0,52.2607,52.2891,52.204,52.2796,60971.0
2022-10-06 10:45:00,55.33,55.42,55.28,55.4,35622.0,52.2891,52.3741,52.2418,52.3552,35622.0
2022-10-06 10:50:00,55.39,55.39,55.25,55.33,62145.0,52.3458,52.3458,52.2135,52.2891,62145.0
2022-10-06 10:55:00,55.33,55.33,55.25,55.31,177389.0,52.2891,52.2891,52.2135,52.2702,177389.0
2022-10-06 11:00:00,55.32,55.32,55.23,55.26,76746.0,52.2796,52.2796,52.1946,52.2229,76746.0
2022-10-06 11:05:00,55.25,55.39,55.25,55.32,65331.0,52.2135,52.3458,52.2135,52.2796,65331.0
2022-10-06 11:10:00,55.32,55.39,55.25,55.26,75046.0,52.2796,52.3458,52.2135,52.2229,75046.0
2022-10-06 11:15:00,55.25,55.47,55.23,55.44,132830.0,52.2135,52.4214,52.1946,52.393,132830.0
2022-10-06 11:20:00,55.43,55.49,55.4,55.48,45769.0,52.3836,52.4403,52.3552,52.4308,45769.0
2022-10-06 11:25:00,55.47,55.48,55.41,55.41,80949.0,52.4214,52.4308,52.3647,52.3647,80949.0
2022-10-06 11:30:00,55.41,55.41,55.34,55.34,151907.0,52.3647,52.3647,52.2985,52.2985,151907.0
2022-10-06 11:35:00,55.34,55.42,55.21,55.23,49408.0,52.2985,52.3741,52.1757,52.1946,49408.0
2022-10-06 11:40:00,55.23,55.25,55.11,55.13,39282.0,52.1946,52.2135,52.0812,52.1001,39282.0
2022-10-06 11:45:00,55.13,55.15,55.08,55.1,66597.0,52.1001,52.119,52.0528,52.0717,66597.0
2022-10-06 11:50:00,55.1,55.15,55.06,55.07,126449.0,52.0717,52.119,52.0339,52.0434,126449.0
2022-10-06 11:55:00,55.08,55.09,54.8,54.8,124832.0,52.0528,52.0623,51.7882,51.7882,124832.0
2022-10-06 12:00:00,54.8,54.92,54.8,54.86,37858.0,51.7882,51.9016,51.7882,51.8449,37858.0
2022-10-06 12:05:00,54.86,54.98,54.85,54.95,39068.0,51.8449,51.9583,51.8355,51.93,39068.0
2022-10-06 12:10:00,54.95,55.03,54.91,54.92,105918.0,51.93,52.0056,51.8922,51.9016,105918.0
2022-10-06 12:15:00,54.92,55.1,54.92,55.02,150116.0,51.9016,52.0717,51.9016,51.9961,150116.0
2022-10-06 12:20:00,55.02,55.09,55.0,55.09,70198.0,51.9961,52.0623,51.9772,52.0623,70198.0
2022-10-06 12:25:00,55.1,55.21,55.1,55.15,71305.0,52.0717,52.1757,52.0717,52.119,71305.0
2022-10-06 12:30:00,55.15,55.18,55.09,55.18,24294.0,52.119,52.1473,52.0623,52.1473,24294.0
2022-10-06 12:35:00,55.18,55.19,55.1,55.15,31162.0,52.1473,52.1568,52.0717,52.119,31162.0
2022-10-06 12:40:00,55.15,55.2,55.08,55.16,34006.0,52.119,52.1662,52.0528,52.1284,34006.0
2022-10-06 12:45:00,55.16,55.22,55.11,55.18,40144.0,52.1284,52.1851,52.0812,52.1473,40144.0
2022-10-06 12:50:00,55.19,55.19,55.12,55.15,19042.0,52.1568,52.1568,52.0906,52.119,19042.0
2022-10-06 12:55:00,55.16,55.17,55.11,55.12,24565.0,52.1284,52.1379,52.0812,52.0906,24565.0
2022-10-06 13:00:00,55.14,55.15,55.1,55.11,14500.0,52.1095,52.119,52.0717,52.0812,14500.0
2022-10-06 13:05:00,55.12,55.15,55.03,55.05,19552.0,52.0906,52.119,52.0056,52.0245,19552.0
2022-10-06 13:10:00,55.05,55.15,55.03,55.15,20053.0,52.0245,52.119,52.0056,52.119,20053.0
2022-10-06 13:15:00,55.15,55.19,55.11,55.15,25816.0,52.119,52.1568,52.0812,52.119,25816.0
2022-10-06 13:20:00,55.15,55.17,55.11,55.16,135419.0,52.119,52.1379,52.0812,52.1284,135419.0
2022-10-06 13:25:00,55.15,55.18,55.13,55.15,17642.0,52.119,52.1473,52.1001,52.119,17642.0
2022-10-06 13:30:00,55.14,55.14,55.06,55.11,13691.0,52.1095,52.1095,52.0339,52.0812,13691.0
2022-10-06 13:35:00,55.11,55.12,55.06,55.06,15474.0,52.0812,52.0906,52.0339,52.0339,15474.0
2022-10-06 13:40:00,55.07,55.11,55.07,55.09,11430.0,52.0434,52.0812,52.0434,52.0623,11430.0
2022-10-06 13:45:00,55.09,55.11,55.07,55.1,12810.0,52.0623,52.0812,52.0434,52.0717,12810.0
2022-10-06 13:50:00,55.1,55.15,55.08,55.12,28427.0,52.0717,52.119,52.0528,52.0906,28427.0
2022-10-06 13:55:00,55.12,55.14,55.09,55.1,18169.0,52.0906,52.1095,52.0623,52.0717,18169.0
2022-10-06 14:00:00,55.1,55.11,54.99,55.0,41119.0,52.0717,52.0812,51.9678,51.9772,41119.0
2022-10-06 14:05:00,55.01,55.02,54.97,55.0,117645.0,51.9867,51.9961,51.9489,51.9772,117645.0
2022-10-06 14:10:00,55.0,55.01,54.96,54.96,22635.0,51.9772,51.9867,51.9394,51.9394,22635.0
2022-10-06 14:15:00,54.96,54.98,54.9,54.91,34570.0,51.9394,51.9583,51.8827,51.8922,34570.0
2022-10-06 14:20:00,54.91,54.96,54.9,54.95,15702.0,51.8922,51.9394,51.8827,51.93,15702.0
2022-10-06 14:25:00,54.95,54.96,54.92,54.93,21447.0,51.93,51.9394,51.9016,51.9111,21447.0
2022-10-06 14:30:00,54.93,54.98,54.88,54.91,45795.0,51.9111,51.9583,51.8638,51.8922,45795.0
2022-10-06 14:35:00,54.91,54.96,54.88,54.89,41797.0,51.8922,51.9394,51.8638,51.8733,41797.0
2022-10-06 14:40:00,54.89,54.89,54.81,54.81,45912.0,51.8733,51.8733,51.7977,51.7977,45912.0
2022-10-06 14:45:00,54.81,54.85,54.74,54.76,90257.0,51.7977,51.8355,51.7315,51.7504,90257.0
2022-10-06 14:50:00,54.76,54.76,54.69,54.74,77525.0,51.7504,51.7504,51.6843,51.7315,77525.0
2022-10-06 14:55:00,54.74,54.89,54.72,54.87,149213.0,51.7315,51.8733,51.7126,51.8544,149213.0
2022-10-06 15:00:00,54.87,54.89,54.8,54.81,93311.0,51.8544,51.8733,51.7882,51.7977,93311.0
2022-10-06 15:05:00,54.8,54.81,54.75,54.8,64316.0,51.7882,51.7977,51.741,51.7882,64316.0
2022-10-06 15:10:00,54.8,54.81,54.74,54.8,94514.0,51.7882,51.7977,51.7315,51.7882,94514.0
2022-10-06 15:15:00,54.81,54.84,54.77,54.81,88614.0,51.7977,51.826,51.7599,51.7977,88614.0
2022-10-06 15:20:00,54.81,54.9,54.79,54.87,66972.0,51.7977,51.8827,51.7788,51.8544,66972.0
2022-10-06 15:25:00,54.87,54.87,54.79,54.87,123381.0,51.8544,51.8544,51.7788,51.8544,123381.0
2022-10-06 15:30:00,54.88,54.94,54.79,54.79,100319.0,51.8638,51.9205,51.7788,51.7788,100319.0
2022-10-06 15:35:00,54.79,54.86,54.73,54.86,113401.0,51.7788,51.8449,51.7221,51.8449,113401.0
2022-10-06 15:40:00,54.86,54.87,54.8,54.84,167424.0,51.8449,51.8544,51.7882,51.826,167424.0
2022-10-06 15:45:00,54.83,54.94,54.8,54.91,82213.0,51.8166,51.9205,51.7882,51.8922,82213.0
2022-10-06 15:50:00,54.92,55.02,54.85,54.93,158822.0,51.9016,51.9961,51.8355,51.9111,158822.0
2022-10-06 15:55:00,54.93,54.96,54.83,54.91,385791.0,51.9111,51.9394,51.8166,51.8922,385791.0
2022-10-07 09:30:00,55.75,55.79,55.61,55.67,171861.0,52.686,52.7238,52.5537,52.6104,171861.0
2022-10-07 09:35:00,55.67,55.83,55.61,55.83,119820.0,52.6104,52.7616,52.5537,52.7616,119820.0
2022-10-07 09:40:00,55.81,55.89,55.6,55.62,237852.0,52.7427,52.8183,52.5442,52.5631,237852.0
2022-10-07 09:45:00,55.62,55.63,55.48,55.51,105576.0,52.5631,52.5726,52.4308,52.4592,105576.0
2022-10-07 09:50:00,55.51,55.57,55.48,55.49,54845.0,52.4592,52.5159,52.4308,52.4403,54845.0
2022-10-07 09:55:00,55.48,55.52,55.42,55.49,52913.0,52.4308,52.4686,52.3741,52.4403,52913.0
2022-10-07 10:00:00,55.5,55.58,55.49,55.55,83081.0,52.4497,52.5253,52.4403,52.497,83081.0
2022-10-07 10:05:00,55.54,55.59,55.51,55.58,44343.0,52.4875,52.5348,52.4592,52.5253,44343.0
2022-10-07 10:10:00,55.57,55.74,55.53,55.72,93629.0,52.5159,52.6765,52.4781,52.6576,93629.0
2022-10-07 10:15:00,55.71,55.74,55.66,55.7,45605.0,52.6482,52.6765,52.6009,52.6387,45605.0
2022-10-07 10:20:00,55.69,55.82,55.66,55.78,39337.0,52.6293,52.7522,52.6009,52.7144,39337.0
2022-10-07 10:25:00,55.79,55.82,55.68,55.7,34515.0,52.7238,52.7522,52.6198,52.6387,34515.0
2022-10-07 10:30:00,55.7,55.7,55.61,55.68,38297.0,52.6387,52.6387,52.5537,52.6198,38297.0
2022-10-07 10:35:00,55.68,55.71,55.63,55.67,23760.0,52.6198,52.6482,52.5726,52.6104,23760.0
2022-10-07 10:40:00,55.68,55.94,55.67,55.94,190547.0,52.6198,52.8656,52.6104,52.8656,190547.0
2022-10-07 10:45:00,55.95,56.02,55.9,55.97,227254.0,52.875,52.9412,52.8278,52.8939,227254.0
2022-10-07 10:50:00,55.97,56.03,55.89,55.97,87069.0,52.8939,52.9506,52.8183,52.8939,87069.0
2022-10-07 10:55:00,55.97,56.01,55.9,55.94,72976.0,52.8939,52.9317,52.8278,52.8656,72976.0
2022-10-07 11:00:00,55.93,56.06,55.92,56.04,87747.0,52.8561,52.979,52.8467,52.9601,87747.0
2022-10-07 11:05:00,56.04,56.04,55.91,55.98,78898.0,52.9601,52.9601,52.8372,52.9034,78898.0
2022-10-07 11:10:00,55.97,56.03,55.97,56.02,100480.0,52.8939,52.9506,52.8939,52.9412,100480.0
2022-10-07 11:15:00,56.02,56.07,55.98,56.0,221933.0,52.9412,52.9884,52.9034,52.9223,221933.0
2022-10-07 11:20:00,56.0,56.12,55.99,56.11,196370.0,52.9223,53.0357,52.9128,53.0262,196370.0
2022-10-07 11:25:00,56.12,56.16,56.05,56.14,166846.0,53.0357,53.0735,52.9695,53.0546,166846.0
2022-10-07 11:30:00,56.14,56.2,56.07,56.07,115230.0,53.0546,53.1113,52.9884,52.9884,115230.0
2022-10-07 11:35:00,56.07,56.11,55.99,56.0,114130.0,52.9884,53.0262,52.9128,52.9223,114130.0
2022-10-07 11:40:00,56.01,56.07,55.97,56.04,65920.0,52.9317,52.9884,52.8939,52.9601,65920.0
2022-10-07 11:45:00,56.04,56.09,56.04,56.04,29526.0,52.9601,53.0073,52.9601,52.9601,29526.0
2022-10-07 11:50:00,56.03,56.07,55.99,56.0,33422.0,52.9506,52.9884,52.9128,52.9223,33422.0
2022-10-07 11:55:00,56.0,56.05,55.98,56.0,52007.0,52.9223,52.9695,52.9034,52.9223,52007.0
2022-10-07 12:00:00,56.0,56.01,55.94,56.0,146231.0,52.9223,52.9317,52.8656,52.9223,146231.0
2022-10-07 12:05:00,56.0,56.02,55.95,56.0,31335.0,52.9223,52.9412,52.875,52.9223,31335.0
2022-10-07 12:10:00,56.01,56.04,55.96,55.96,24752.0,52.9317,52.9601,52.8845,52.8845,24752.0
2022-10-07 12:15:00,55.96,55.99,55.94,55.97,42638.0,52.8845,52.9128,52.8656,52.8939,42638.0
2022-10-07 12:20:00,55.97,56.02,55.92,55.94,37424.0,52.8939,52.9412,52.8467,52.8656,37424.0
2022-10-07 12:25:00,55.94,56.02,55.93,55.98,87687.0,52.8656,52.9412,52.8561,52.9034,87687.0
2022-10-07 12:30:00,55.98,55.99,55.96,55.97,28320.0,52.9034,52.9128,52.8845,52.8939,28320.0
2022-10-07 12:35:00,55.97,56.02,55.97,55.98,18845.0,52.8939,52.9412,52.8939,52.9034,18845.0
2022-10-07 12:40:00,55.97,56.01,55.96,55.98,23170.0,52.8939,52.9317,52.8845,52.9034,23170.0
2022-10-07 12:45:00,55.98,56.02,55.96,56.0,11129.0,52.9034,52.9412,52.8845,52.9223,11129.0
2022-10-07 12:50:00,56.0,56.0,55.94,55.95,36201.0,52.9223,52.9223,52.8656,52.875,36201.0
2022-10-07 12:55:00,55.95,55.96,55.87,55.87,47322.0,52.875,52.8845,52.7994,52.7994,47322.0
2022-10-07 13:00:00,55.86,55.86,55.77,55.82,71218.0,52.79,52.79,52.7049,52.7522,71218.0
2022-10-07 13:05:00,55.82,55.84,55.81,55.83,25807.0,52.7522,52.7711,52.7427,52.7616,25807.0
2022-10-07 13:10:00,55.83,55.88,55.82,55.87,35419.0,52.7616,52.8089,52.7522,52.7994,35419.0
2022-10-07 13:15:00,55.87,55.95,55.85,55.95,15904.0,52.7994,52.875,52.7805,52.875,15904.0
2022-10-07 13:20:00,55.94,56.0,55.9,55.91,16828.0,52.8656,52.9223,52.8278,52.8372,16828.0
2022-10-07 13:25:00,55.91,55.96,55.9,55.91,53767.0,52.8372,52.8845,52.8278,52.8372,53767.0
2022-10-07 13:30:00,55.91,55.93,55.87,55.88,94776.0,52.8372,52.8561,52.7994,52.8089,94776.0
2022-10-07 13:35:00,55.88,55.92,55.84,55.85,27066.0,52.8089,52.8467,52.7711,52.7805,27066.0
2022-10-07 13:40:00,55.84,55.93,55.84,55.91,24051.0,52.7711,52.8561,52.7711,52.8372,24051.0
2022-10-07 13:45:00,55.9,55.92,55.82,55.83,27993.0,52.8278,52.8467,52.7522,52.7616,27993.0
2022-10-07 13:50:00,55.84,55.85,55.77,55.79,59355.0,52.7711,52.7805,52.7049,52.7238,59355.0
2022-10-07 13:55:00,55.79,55.81,55.68,55.73,56446.0,52.7238,52.7427,52.6198,52.6671,56446.0
2022-10-07 14:00:00,55.73,55.75,55.7,55.72,19961.0,52.6671,52.686,52.6387,52.6576,19961.0
2022-10-07 14:05:00,55.73,55.74,55.69,55.73,24228.0,52.6671,52.6765,52.6293,52.6671,24228.0
2022-10-07 14:10:00,55.72,55.73,55.66,55.69,24412.0,52.6576,52.6671,52.6009,52.6293,24412.0
2022-10-07 14:15:00,55.7,55.84,55.7,55.77,201443.0,52.6387,52.7711,52.6387,52.7049,201443.0
2022-10-07 14:20:00,55.76,55.78,55.63,55.63,42498.0,52.6955,52.7144,52.5726,52.5726,42498.0
2022-10-07 14:25:00,55.64,55.67,55.6,55.62,19932.0,52.582,52.6104,52.5442,52.5631,19932.0
2022-10-07 14:30:00,55.61,55.63,55.53,55.6,35970.0,52.5537,52.5726,52.4781,52.5442,35970.0
2022-10-07 14:35:00,55.6,55.63,55.57,55.6,13399.0,52.5442,52.5726,52.5159,52.5442,13399.0
2022-10-07 14:40:00,55.6,55.61,55.52,55.55,14266.0,52.5442,52.5537,52.4686,52.497,14266.0
2022-10-07 14:45:00,55.54,55.55,55.49,55.5,19648.0,52.4875,52.497,52.4403,52.4497,19648.0
2022-10-07 14:50:00,55.52,55.53,55.49,55.52,16353.0,52.4686,52.4781,52.4403,52.4686,16353.0
2022-10-07 14:55:00,55.52,55.54,55.49,55.51,14940.0,52.4686,52.4875,52.4403,52.4592,14940.0
2022-10-07 15:00:00,55.51,55.54,55.5,55.52,20142.0,52.4592,52.4875,52.4497,52.4686,20142.0
2022-10-07 15:05:00,55.51,55.51,55.4,55.4,20476.0,52.4592,52.4592,52.3552,52.3552,20476.0
2022-10-07 15:10:00,55.41,55.47,55.4,55.41,35706.0,52.3647,52.4214,52.3552,52.3647,35706.0
2022-10-07 15:15:00,55.41,55.44,55.38,55.41,39077.0,52.3647,52.393,52.3363,52.3647,39077.0
2022-10-07 15:20:00,55.41,55.42,55.35,55.4,79548.0,52.3647,52.3741,52.308,52.3552,79548.0
2022-10-07 15:25:00,55.4,55.41,55.25,55.28,80973.0,52.3552,52.3647,52.2135,52.2418,80973.0
2022-10-07 15:30:00,55.27,55.28,55.23,55.25,48995.0,52.2324,52.2418,52.1946,52.2135,48995.0
2022-10-07 15:35:00,55.25,55.32,55.21,55.32,65115.0,52.2135,52.2796,52.1757,52.2796,65115.0
2022-10-07 15:40:00,55.32,55.46,55.3,55.43,89077.0,52.2796,52.4119,52.2607,52.3836,89077.0
2022-10-07 15:45:00,55.42,55.44,55.35,55.37,83214.0,52.3741,52.393,52.308,52.3269,83214.0
2022-10-07 15:50:00,55.36,55.48,55.35,55.39,208722.0,52.3174,52.4308,52.308,52.3458,208722.0
2022-10-07 15:55:00,55.38,55.44,55.35,55.41,375429.0,52.3363,52.393,52.308,52.3647,375429.0
2022-10-10 09:30:00,54.88,54.98,54.82,54.91,133827.0,51.8638,51.9583,51.8071,51.8922,133827.0
2022-10-10 09:35:00,54.9,54.95,54.8,54.83,85257.0,51.8827,51.93,51.7882,51.8166,85257.0
2022-10-10 09:40:00,54.83,54.88,54.66,54.7,120810.0,51.8166,51.8638,51.6559,51.6937,120810.0
2022-10-10 09:45:00,54.69,54.77,54.66,54.72,46241.0,51.6843,51.7599,51.6559,51.7126,46241.0
2022-10-10 09:50:00,54.73,54.74,54.68,54.71,72495.0,51.7221,51.7315,51.6748,51.7032,72495.0
2022-10-10 09:55:00,54.71,54.83,54.7,54.72,57083.0,51.7032,51.8166,51.6937,51.7126,57083.0
2022-10-10 10:00:00,54.73,54.76,54.68,54.73,80297.0,51.7221,51.7504,51.6748,51.7221,80297.0
2022-10-10 10:05:00,54.73,54.74,54.6,54.63,77533.0,51.7221,51.7315,51.5992,51.6276,77533.0
2022-10-10 10:10:00,54.63,54.65,54.59,54.6,55310.0,51.6276,51.6465,51.5898,51.5992,55310.0
2022-10-10 10:15:00,54.59,54.62,54.57,54.58,38111.0,51.5898,51.6181,51.5709,51.5803,38111.0
2022-10-10 10:20:00,54.59,54.65,54.57,54.6,40813.0,51.5898,51.6465,51.5709,51.5992,40813.0
2022-10-10 10:25:00,54.6,54.75,54.6,54.72,64410.0,51.5992,51.741,51.5992,51.7126,64410.0
2022-10-10 10:30:00,54.71,54.81,54.64,54.7,81172.0,51.7032,51.7977,51.637,51.6937,81172.0
2022-10-10 10:35:00,54.69,54.73,54.57,54.58,55801.0,51.6843,51.7221,51.5709,51.5803,55801.0
2022-10-10 10:40:00,54.58,54.59,54.54,54.59,67899.0,51.5803,51.5898,51.5425,51.5898,67899.0
2022-10-10 10:45:00,54.6,54.67,54.58,54.65,63206.0,51.5992,51.6654,51.5803,51.6465,63206.0
2022-10-10 10:50:00,54.64,54.7,54.63,54.67,40308.0,51.637,51.6937,51.6276,51.6654,40308.0
2022-10-10 10:55:00,54.67,54.71,54.65,54.71,67685.0,51.6654,51.7032,51.6465,51.7032,67685.0
2022-10-10 11:00:00,54.7,54.72,54.56,54.57,52127.0,51.6937,51.7126,51.5614,51.5709,52127.0
2022-10-10 11:05:00,54.58,54.66,54.58,54.61,46076.0,51.5803,51.6559,51.5803,51.6087,46076.0
2022-10-10 11:10:00,54.6,54.67,54.59,54.66,24452.0,51.5992,51.6654,51.5898,51.6559,24452.0
2022-10-10 11:15:00,54.66,54.68,54.57,54.58,70638.0,51.6559,51.6748,51.5709,51.5803,70638.0
2022-10-10 11:20:00,54.58,54.66,54.56,54.64,196207.0,51.5803,51.6559,51.5614,51.637,196207.0
2022-10-10 11:25:00,54.64,54.64,54.56,54.58,40653.0,51.637,51.637,51.5614,51.5803,40653.0
2022-10-10 11:30:00,54.57,54.64,54.5,54.54,175415.0,51.5709,51.637,51.5047,51.5425,175415.0
2022-10-10 11:35:00,54.54,54.55,54.46,54.48,66450.0,51.5425,51.552,51.4669,51.4858,66450.0
2022-10-10 11:40:00,54.49,54.5,54.46,54.5,15255.0,51.4952,51.5047,51.4669,51.5047,15255.0
2022-10-10 11:45:00,54.5,54.5,54.42,54.45,29713.0,51.5047,51.5047,51.4291,51.4574,29713.0
2022-10-10 11:50:00,54.45,54.52,54.44,54.46,35808.0,51.4574,51.5236,51.448,51.4669,35808.0
2022-10-10 11:55:00,54.47,54.5,54.36,54.36,17957.0,51.4763,51.5047,51.3724,51.3724,17957.0
2022-10-10 12:00:00,54.36,54.41,54.35,54.4,20043.0,51.3724,51.4196,51.3629,51.4102,20043.0
2022-10-10 12:05:00,54.4,54.54,54.39,54.48,61071.0,51.4102,51.5425,51.4007,51.4858,61071.0
2022-10-10 12:10:00,54.47,54.53,54.46,54.47,21108.0,51.4763,51.5331,51.4669,51.4763,21108.0
2022-10-10 12:15:00,54.47,54.53,54.43,54.44,72923.0,51.4763,51.5331,51.4385,51.448,72923.0
2022-10-10 12:20:00,54.43,54.43,54.37,54.41,11857.0,51.4385,51.4385,51.3818,51.4196,11857.0
2022-10-10 12:25:00,54.41,54.43,54.33,54.35,14543.0,51.4196,51.4385,51.344,51.3629,14543.0
2022-10-10 12:30:00,54.38,54.4,54.36,54.4,18277.0,51.3913,51.4102,51.3724,51.4102,18277.0
2022-10-10 12:35:00,54.4,54.4,54.36,54.39,14911.0,51.4102,51.4102,51.3724,51.4007,14911.0
2022-10-10 12:40:00,54.4,54.44,54.35,54.4,19206.0,51.4102,51.448,51.3629,51.4102,19206.0
2022-10-10 12:45:00,54.39,54.41,54.37,54.4,14541.0,51.4007,51.4196,51.3818,51.4102,14541.0
2022-10-10 12:50:00,54.39,54.39,54.33,54.33,20951.0,51.4007,51.4007,51.344,51.344,20951.0
2022-10-10 12:55:00,54.34,54.38,54.31,54.33,29352.0,51.3535,51.3913,51.3251,51.344,29352.0
2022-10-10 13:00:00,54.33,54.36,54.27,54.3,21177.0,51.344,51.3724,51.2873,51.3157,21177.0
2022-10-10 13:05:00,54.3,54.32,54.28,54.29,6699.0,51.3157,51.3346,51.2968,51.3062,6699.0
2022-10-10 13:10:00,54.29,54.38,54.24,54.34,50956.0,51.3062,51.3913,51.259,51.3535,50956.0
2022-10-10 13:15:00,54.34,54.36,54.27,54.28,15993.0,51.3535,51.3724,51.2873,51.2968,15993.0
2022-10-10 13:20:00,54.28,54.36,54.28,54.32,21522.0,51.2968,51.3724,51.2968,51.3346,21522.0
2022-10-10 13:25:00,54.3,54.35,54.3,54.34,23587.0,51.3157,51.3629,51.3157,51.3535,23587.0
2022-10-10 13:30:00,54.34,54.42,54.32,54.36,30136.0,51.3535,51.4291,51.3346,51.3724,30136.0
2022-10-10 13:35:00,54.36,54.46,54.34,54.46,48135.0,51.3724,51.4669,51.3535,51.4669,48135.0
2022-10-10 13:40:00,54.47,54.49,54.44,54.46,19154.0,51.4763,51.4952,51.448,51.4669,19154.0
2022-10-10 13:45:00,54.46,54.67,54.45,54.64,66290.0,51.4669,51.6654,51.4574,51.637,66290.0
2022-10-10 13:50:00,54.63,54.67,54.57,54.61,107507.0,51.6276,51.6654,51.5709,51.6087,107507.0
2022-10-10 13:55:00,54.61,54.63,54.58,54.58,70462.0,51.6087,51.6276,51.5803,51.5803,70462.0
2022-10-10 14:00:00,54.58,54.61,54.54,54.61,67204.0,51.5803,51.6087,51.5425,51.6087,67204.0
2022-10-10 14:05:00,54.62,54.67,54.61,54.61,40522.0,51.6181,51.6654,51.6087,51.6087,40522.0
2022-10-10 14:10:00,54.6,54.63,54.57,54.58,36843.0,51.5992,51.6276,51.5709,51.5803,36843.0
2022-10-10 14:15:00,54.58,54.59,54.54,54.57,14429.0,51.5803,51.5898,51.5425,51.5709,14429.0
2022-10-10 14:20:00,54.58,54.6,54.51,54.55,26915.0,51.5803,51.5992,51.5142,51.552,26915.0
2022-10-10 14:25:00,54.55,54.62,54.54,54.59,26524.0,51.552,51.6181,51.5425,51.5898,26524.0
2022-10-10 14:30:00,54.59,54.66,54.54,54.65,50249.0,51.5898,51.6559,51.5425,51.6465,50249.0
2022-10-10 14:35:00,54.65,54.67,54.59,54.65,55802.0,51.6465,51.6654,51.5898,51.6465,55802.0
2022-10-10 14:40:00,54.65,54.65,54.57,54.58,35567.0,51.6465,51.6465,51.5709,51.5803,35567.0
2022-10-10 14:45:00,54.58,54.58,54.48,54.5,26034.0,51.5803,51.5803,51.4858,51.5047,26034.0
2022-10-10 14:50:00,54.49,54.54,54.48,54.53,18395.0,51.4952,51.5425,51.4858,51.5331,18395.0
2022-10-10 14:55:00,54.53,54.54,54.48,54.5,14747.0,51.5331,51.5425,51.4858,51.5047,14747.0
2022-10-10 15:00:00,54.5,54.54,54.47,54.5,24895.0,51.5047,51.5425,51.4763,51.5047,24895.0
2022-10-10 15:05:00,54.5,54.56,54.48,54.55,23898.0,51.5047,51.5614,51.4858,51.552,23898.0
2022-10-10 15:10:00,54.55,54.6,54.54,54.56,21436.0,51.552,51.5992,51.5425,51.5614,21436.0
2022-10-10 15:15:00,54.57,54.6,54.51,54.55,43731.0,51.5709,51.5992,51.5142,51.552,43731.0
2022-10-10 15:20:00,54.56,54.58,54.53,54.55,38412.0,51.5614,51.5803,51.5331,51.552,38412.0
2022-10-10 15:25:00,54.55,54.55,54.45,54.47,58942.0,51.552,51.552,51.4574,51.4763,58942.0
2022-10-10 15:30:00,54.48,54.55,54.47,54.52,41098.0,51.4858,51.552,51.4763,51.5236,41098.0
2022-10-10 15:35:00,54.51,54.56,54.48,54.52,36191.0,51.5142,51.5614,51.4858,51.5236,36191.0
2022-10-10 15:40:00,54.52,54.52,54.43,54.46,40403.0,51.5236,51.5236,51.4385,51.4669,40403.0
2022-10-10 15:45:00,54.45,54.52,54.42,54.46,105523.0,51.4574,51.5236,51.4291,51.4669,105523.0
2022-10-10 15:50:00,54.46,54.49,54.29,54.36,377472.0,51.4669,51.4952,51.3062,51.3724,377472.0
2022-10-10 15:55:00,54.36,54.36,54.17,54.22,805131.0,51.3724,51.3724,51.1928,51.2401,805131.0
2022-10-11 09:30:00,54.34,54.44,54.27,54.32,145982.0,51.3535,51.448,51.2873,51.3346,145982.0
2022-10-11 09:35:00,54.32,54.34,54.2,54.28,102219.0,51.3346,51.3535,51.2212,51.2968,102219.0
2022-10-11 09:40:00,54.27,54.27,54.12,54.26,72944.0,51.2873,51.2873,51.1456,51.2779,72944.0
2022-10-11 09:45:00,54.24,54.3,54.16,54.27,52799.0,51.259,51.3157,51.1834,51.2873,52799.0
2022-10-11 09:50:00,54.28,54.3,54.2,54.21,47756.0,51.2968,51.3157,51.2212,51.2306,47756.0
2022-10-11 09:55:00,54.22,54.26,54.18,54.25,50794.0,51.2401,51.2779,51.2023,51.2684,50794.0
2022-10-11 10:00:00,54.24,54.29,54.17,54.29,52716.0,51.259,51.3062,51.1928,51.3062,52716.0
2022-10-11 10:05:00,54.29,54.35,54.27,54.33,37554.0,51.3062,51.3629,51.2873,51.344,37554.0
2022-10-11 10:10:00,54.32,54.42,54.31,54.39,76838.0,51.3346,51.4291,51.3251,51.4007,76838.0
2022-10-11 10:15:00,54.39,54.41,54.34,54.34,61679.0,51.4007,51.4196,51.3535,51.3535,61679.0
2022-10-11 10:20:00,54.35,54.36,54.31,54.31,49326.0,51.3629,51.3724,51.3251,51.3251,49326.0
2022-10-11 10:25:00,54.3,54.35,54.25,54.29,54429.0,51.3157,51.3629,51.2684,51.3062,54429.0
2022-10-11 10:30:00,54.28,54.4,54.25,54.35,35536.0,51.2968,51.4102,51.2684,51.3629,35536.0
2022-10-11 10:35:00,54.35,54.47,54.35,54.46,36489.0,51.3629,51.4763,51.3629,51.4669,36489.0
2022-10-11 10:40:00,54.46,54.6,54.45,54.6,75170.0,51.4669,51.5992,51.4574,51.5992,75170.0
2022-10-11 10:45:00,54.61,54.66,54.57,54.61,57937.0,51.6087,51.6559,51.5709,51.6087,57937.0
2022-10-11 10:50:00,54.61,54.68,54.58,54.66,91956.0,51.6087,51.6748,51.5803,51.6559,91956.0
2022-10-11 10:55:00,54.67,54.74,54.66,54.68,52580.0,51.6654,51.7315,51.6559,51.6748,52580.0
2022-10-11 11:00:00,54.69,54.85,54.63,54.82,70760.0,51.6843,51.8355,51.6276,51.8071,70760.0
2022-10-11 11:05:00,54.83,54.83,54.7,54.78,55988.0,51.8166,51.8166,51.6937,51.7693,55988.0
2022-10-11 11:10:00,54.78,54.8,54.74,54.79,37108.0,51.7693,51.7882,51.7315,51.7788,37108.0
2022-10-11 11:15:00,54.79,54.82,54.76,54.78,87354.0,51.7788,51.8071,51.7504,51.7693,87354.0
2022-10-11 11:20:00,54.78,54.81,54.74,54.77,41084.0,51.7693,51.7977,51.7315,51.7599,41084.0
2022-10-11 11:25:00,54.77,54.82,54.73,54.79,46548.0,51.7599,51.8071,51.7221,51.7788,46548.0
2022-10-11 11:30:00,54.8,55.05,54.79,54.98,138144.0,51.7882,52.0245,51.7788,51.9583,138144.0
2022-10-11 11:35:00,54.98,55.07,54.93,55.03,75391.0,51.9583,52.0434,51.9111,52.0056,75391.0
2022-10-11 11:40:00,55.03,55.17,55.01,55.15,41024.0,52.0056,52.1379,51.9867,52.119,41024.0
2022-10-11 11:45:00,55.16,55.21,55.12,55.18,42167.0,52.1284,52.1757,52.0906,52.1473,42167.0
2022-10-11 11:50:00,55.19,55.2,55.13,55.14,21770.0,52.1568,52.1662,52.1001,52.1095,21770.0
2022-10-11 11:55:00,55.14,55.25,55.13,55.23,18735.0,52.1095,52.2135,52.1001,52.1946,18735.0
2022-10-11 12:00:00,55.24,55.27,55.19,55.19,43844.0,52.204,52.2324,52.1568,52.1568,43844.0
2022-10-11 12:05:00,55.21,55.23,55.14,55.18,32911.0,52.1757,52.1946,52.1095,52.1473,32911.0
2022-10-11 12:10:00,55.17,55.23,55.16,55.21,69521.0,52.1379,52.1946,52.1284,52.1757,69521.0
2022-10-11 12:15:00,55.21,55.35,55.18,55.34,30073.0,52.1757,52.308,52.1473,52.2985,30073.0
2022-10-11 12:20:00,55.35,55.37,55.3,55.34,59355.0,52.308,52.3269,52.2607,52.2985,59355.0
2022-10-11 12:25:00,55.33,55.35,55.29,55.35,24359.0,52.2891,52.308,52.2513,52.308,24359.0
2022-10-11 12:30:00,55.34,55.38,55.33,55.36,8338.0,52.2985,52.3363,52.2891,52.3174,8338.0
2022-10-11 12:35:00,55.35,55.36,55.3,55.34,11413.0,52.308,52.3174,52.2607,52.2985,11413.0
2022-10-11 12:40:00,55.34,55.42,55.33,55.41,32213.0,52.2985,52.3741,52.2891,52.3647,32213.0
2022-10-11 12:45:00,55.4,55.46,55.38,55.44,22318.0,52.3552,52.4119,52.3363,52.393,22318.0
2022-10-11 12:50:00,55.44,55.47,55.41,55.43,46099.0,52.393,52.4214,52.3647,52.3836,46099.0
2022-10-11 12:55:00,55.43,55.44,55.39,55.44,14211.0,52.3836,52.393,52.3458,52.393,14211.0
2022-10-11 13:00:00,55.44,55.46,55.37,55.38,37294.0,52.393,52.4119,52.3269,52.3363,37294.0
2022-10-11 13:05:00,55.38,55.39,55.3,55.37,30838.0,52.3363,52.3458,52.2607,52.3269,30838.0
2022-10-11 13:10:00,55.36,55.38,55.33,55.37,18085.0,52.3174,52.3363,52.2891,52.3269,18085.0
2022-10-11 13:15:00,55.37,55.4,55.3,55.3,31232.0,52.3269,52.3552,52.2607,52.2607,31232.0
2022-10-11 13:20:00,55.31,55.44,55.3,55.44,30995.0,52.2702,52.393,52.2607,52.393,30995.0
2022-10-11 13:25:00,55.44,55.44,55.29,55.31,37023.0,52.393,52.393,52.2513,52.2702,37023.0
2022-10-11 13:30:00,55.31,55.33,55.24,55.33,29841.0,52.2702,52.2891,52.204,52.2891,29841.0
2022-10-11 13:35:00,55.34,55.34,55.29,55.33,15320.0,52.2985,52.2985,52.2513,52.2891,15320.0
2022-10-11 13:40:00,55.32,55.34,55.3,55.3,25212.0,52.2796,52.2985,52.2607,52.2607,25212.0
2022-10-11 13:45:00,55.3,55.34,55.24,55.24,23024.0,52.2607,52.2985,52.204,52.204,23024.0
2022-10-11 13:50:00,55.23,55.3,55.21,55.28,21006.0,52.1946,52.2607,52.1757,52.2418,21006.0
2022-10-11 13:55:00,55.28,55.29,55.23,55.25,20480.0,52.2418,52.2513,52.1946,52.2135,20480.0
2022-10-11 14:00:00,55.25,55.27,55.2,55.23,15304.0,52.2135,52.2324,52.1662,52.1946,15304.0
2022-10-11 14:05:00,55.23,55.25,55.15,55.16,16051.0,52.1946,52.2135,52.119,52.1284,16051.0
2022-10-11 14:10:00,55.17,55.17,55.11,55.16,17976.0,52.1379,52.1379,52.0812,52.1284,17976.0
2022-10-11 14:15:00,55.16,55.3,55.1,55.24,143585.0,52.1284,52.2607,52.0717,52.204,143585.0
2022-10-11 14:20:00,55.23,55.84,55.22,55.76,704352.0,52.1946,52.7711,52.1851,52.6955,704352.0
2022-10-11 14:25:00,55.76,56.08,55.75,56.08,608428.0,52.6955,52.9979,52.686,52.9979,608428.0
2022-10-11 14:30:00,56.08,56.32,55.94,56.23,810940.0,52.9979,53.2247,52.8656,53.1396,810940.0
2022-10-11 14:35:00,56.23,56.4,55.96,56.02,682617.0,53.1396,53.3003,52.8845,52.9412,682617.0
2022-10-11 14:40:00,56.03,56.13,55.89,55.94,413380.0,52.9506,53.0451,52.8183,52.8656,413380.0
2022-10-11 14:45:00,55.95,55.95,55.51,55.52,289426.0,52.875,52.875,52.4592,52.4686,289426.0
2022-10-11 14:50:00,55.52,55.58,55.43,55.44,104213.0,52.4686,52.5253,52.3836,52.393,104213.0
2022-10-11 14:55:00,55.44,55.44,55.23,55.23,117614.0,52.393,52.393,52.1946,52.1946,117614.0
2022-10-11 15:00:00,55.23,55.26,55.15,55.26,121213.0,52.1946,52.2229,52.119,52.2229,121213.0
2022-10-11 15:05:00,55.27,55.34,55.2,55.23,139830.0,52.2324,52.2985,52.1662,52.1946,139830.0
2022-10-11 15:10:00,55.23,55.25,55.07,55.22,85456.0,52.1946,52.2135,52.0434,52.1851,85456.0
2022-10-11 15:15:00,55.22,55.33,55.16,55.28,175127.0,52.1851,52.2891,52.1284,52.2418,175127.0
2022-10-11 15:20:00,55.29,55.46,55.29,55.32,156246.0,52.2513,52.4119,52.2513,52.2796,156246.0
2022-10-11 15:25:00,55.32,55.35,55.12,55.22,111314.0,52.2796,52.308,52.0906,52.1851,111314.0
2022-10-11 15:30:00,55.22,55.3,55.19,55.27,86950.0,52.1851,52.2607,52.1568,52.2324,86950.0
2022-10-11 15:35:00,55.27,55.37,55.26,55.35,116585.0,52.2324,52.3269,52.2229,52.308,116585.0
2022-10-11 15:40:00,55.36,55.36,55.26,55.32,127665.0,52.3174,52.3174,52.2229,52.2796,127665.0
2022-10-11 15:45:00,55.32,55.38,55.28,55.37,134129.0,52.2796,52.3363,52.2418,52.3269,134129.0
2022-10-11 15:50:00,55.36,55.36,55.21,55.3,264632.0,52.3174,52.3174,52.1757,52.2607,264632.0
2022-10-11 15:55:00,55.3,55.35,55.24,55.3,532955.0,52.2607,52.308,52.204,52.2607,532955.0
2022-10-12 09:30:00,54.93,55.0,54.71,54.75,167882.0,51.9111,51.9772,51.7032,51.741,167882.0
2022-10-12 09:35:00,54.75,55.02,54.74,54.98,113978.0,51.741,51.9961,51.7315,51.9583,113978.0
2022-10-12 09:40:00,54.98,55.34,54.97,55.33,180657.0,51.9583,52.2985,51.9489,52.2891,180657.0
2022-10-12 09:45:00,55.33,55.37,55.1,55.1,93069.0,52.2891,52.3269,52.0717,52.0717,93069.0
2022-10-12 09:50:00,55.1,55.21,55.05,55.06,114870.0,52.0717,52.1757,52.0245,52.0339,114870.0
2022-10-12 09:55:00,55.07,55.21,55.07,55.18,84073.0,52.0434,52.1757,52.0434,52.1473,84073.0
2022-10-12 10:00:00,55.18,55.25,55.12,55.19,100650.0,52.1473,52.2135,52.0906,52.1568,100650.0
2022-10-12 10:05:00,55.21,55.23,55.06,55.17,63422.0,52.1757,52.1946,52.0339,52.1379,63422.0
2022-10-12 10:10:00,55.16,55.34,55.11,55.26,51047.0,52.1284,52.2985,52.0812,52.2229,51047.0
2022-10-12 10:15:00,55.26,55.3,55.24,55.29,35011.0,52.2229,52.2607,52.204,52.2513,35011.0
2022-10-12 10:20:00,55.29,55.3,55.08,55.21,33649.0,52.2513,52.2607,52.0528,52.1757,33649.0
2022-10-12 10:25:00,55.2,55.3,55.19,55.22,47669.0,52.1662,52.2607,52.1568,52.1851,47669.0
2022-10-12 10:30:00,55.23,55.34,55.19,55.28,41295.0,52.1946,52.2985,52.1568,52.2418,41295.0
2022-10-12 10:35:00,55.28,55.28,55.17,55.17,49700.0,52.2418,52.2418,52.1379,52.1379,49700.0
2022-10-12 10:40:00,55.18,55.21,55.14,55.15,36192.0,52.1473,52.1757,52.1095,52.119,36192.0
2022-10-12 10:45:00,55.15,55.16,55.1,55.15,27920.0,52.119,52.1284,52.0717,52.119,27920.0
2022-10-12 10:50:00,55.15,55.34,55.15,55.31,61153.0,52.119,52.2985,52.119,52.2702,61153.0
2022-10-12 10:55:00,55.3,55.31,55.21,55.24,45607.0,52.2607,52.2702,52.1757,52.204,45607.0
2022-10-12 11:00:00,55.24,55.35,55.23,55.34,44779.0,52.204,52.308,52.1946,52.2985,44779.0
2022-10-12 11:05:00,55.33,55.36,55.3,55.36,72457.0,52.2891,52.3174,52.2607,52.3174,72457.0
2022-10-12 11:10:00,55.37,55.43,55.34,55.38,73133.0,52.3269,52.3836,52.2985,52.3363,73133.0
2022-10-12 11:15:00,55.38,55.39,55.3,55.33,38474.0,52.3363,52.3458,52.2607,52.2891,38474.0
2022-10-12 11:20:00,55.3,55.31,55.22,55.26,47619.0,52.2607,52.2702,52.1851,52.2229,47619.0
2022-10-12 11:25:00,55.26,55.27,55.15,55.18,41828.0,52.2229,52.2324,52.119,52.1473,41828.0
2022-10-12 11:30:00,55.18,55.22,55.15,55.16,116055.0,52.1473,52.1851,52.119,52.1284,116055.0
2022-10-12 11:35:00,55.15,55.24,55.14,55.17,54252.0,52.119,52.204,52.1095,52.1379,54252.0
2022-10-12 11:40:00,55.18,55.28,55.15,55.19,35769.0,52.1473,52.2418,52.119,52.1568,35769.0
2022-10-12 11:45:00,55.18,55.18,55.09,55.11,35799.0,52.1473,52.1473,52.0623,52.0812,35799.0
2022-10-12 11:50:00,55.1,55.15,55.08,55.13,24700.0,52.0717,52.119,52.0528,52.1001,24700.0
2022-10-12 11:55:00,55.13,55.19,55.12,55.14,21164.0,52.1001,52.1568,52.0906,52.1095,21164.0
2022-10-12 12:00:00,55.14,55.15,55.04,55.08,28057.0,52.1095,52.119,52.015,52.0528,28057.0
2022-10-12 12:05:00,55.07,55.19,55.05,55.09,30582.0,52.0434,52.1568,52.0245,52.0623,30582.0
2022-10-12 12:10:00,55.07,55.07,54.99,55.01,23676.0,52.0434,52.0434,51.9678,51.9867,23676.0
2022-10-12 12:15:00,55.01,55.04,55.01,55.03,13615.0,51.9867,52.015,51.9867,52.0056,13615.0
2022-10-12 12:20:00,55.03,55.08,55.02,55.03,32673.0,52.0056,52.0528,51.9961,52.0056,32673.0
2022-10-12 12:25:00,55.02,55.06,54.96,55.0,21709.0,51.9961,52.0339,51.9394,51.9772,21709.0
2022-10-12 12:30:00,55.0,55.01,54.93,54.98,21639.0,51.9772,51.9867,51.9111,51.9583,21639.0
2022-10-12 12:35:00,54.98,54.99,54.88,54.9,17975.0,51.9583,51.9678,51.8638,51.8827,17975.0
2022-10-12 12:40:00,54.89,54.95,54.88,54.93,18988.0,51.8733,51.93,51.8638,51.9111,18988.0
2022-10-12 12:45:00,54.93,55.0,54.92,54.98,41783.0,51.9111,51.9772,51.9016,51.9583,41783.0
2022-10-12 12:50:00,54.98,55.04,54.98,55.01,24421.0,51.9583,52.015,51.9583,51.9867,24421.0
2022-10-12 12:55:00,55.01,55.06,54.99,55.04,18506.0,51.9867,52.0339,51.9678,52.015,18506.0
2022-10-12 13:00:00,55.03,55.06,55.0,55.0,34527.0,52.0056,52.0339,51.9772,51.9772,34527.0
2022-10-12 13:05:00,55.01,55.05,54.97,55.03,57013.0,51.9867,52.0245,51.9489,52.0056,57013.0
2022-10-12 13:10:00,55.04,55.08,55.02,55.08,29465.0,52.015,52.0528,51.9961,52.0528,29465.0
2022-10-12 13:15:00,55.08,55.08,55.02,55.04,23737.0,52.0528,52.0528,51.9961,52.015,23737.0
2022-10-12 13:20:00,55.03,55.05,55.01,55.04,24717.0,52.0056,52.0245,51.9867,52.015,24717.0
2022-10-12 13:25:00,55.04,55.06,55.02,55.04,33104.0,52.015,52.0339,51.9961,52.015,33104.0
2022-10-12 13:30:00,55.04,55.04,54.96,54.98,26453.0,52.015,52.015,51.9394,51.9583,26453.0
2022-10-12 13:35:00,54.97,55.01,54.96,55.0,16859.0,51.9489,51.9867,51.9394,51.9772,16859.0
2022-10-12 13:40:00,55.01,55.04,54.99,55.03,34775.0,51.9867,52.015,51.9678,52.0056,34775.0
2022-10-12 13:45:00,55.03,55.07,54.99,55.05,33039.0,52.0056,52.0434,51.9678,52.0245,33039.0
2022-10-12 13:50:00,55.05,55.05,54.98,55.03,16698.0,52.0245,52.0245,51.9583,52.0056,16698.0
2022-10-12 13:55:00,55.02,55.05,54.99,55.04,28452.0,51.9961,52.0245,51.9678,52.015,28452.0
2022-10-12 14:00:00,55.06,55.21,55.03,55.05,109197.0,52.0339,52.1757,52.0056,52.0245,109197.0
2022-10-12 14:05:00,55.05,55.23,55.03,55.18,58628.0,52.0245,52.1946,52.0056,52.1473,58628.0
2022-10-12 14:10:00,55.18,55.29,55.12,55.25,69084.0,52.1473,52.2513,52.0906,52.2135,69084.0
2022-10-12 14:15:00,55.25,55.28,55.16,55.19,44554.0,52.2135,52.2418,52.1284,52.1568,44554.0
2022-10-12 14:20:00,55.19,55.19,55.08,55.12,27743.0,52.1568,52.1568,52.0528,52.0906,27743.0
2022-10-12 14:25:00,55.11,55.22,55.1,55.2,28970.0,52.0812,52.1851,52.0717,52.1662,28970.0
2022-10-12 14:30:00,55.2,55.22,55.11,55.14,32791.0,52.1662,52.1851,52.0812,52.1095,32791.0
2022-10-12 14:35:00,55.13,55.2,55.13,55.16,29806.0,52.1001,52.1662,52.1001,52.1284,29806.0
2022-10-12 14:40:00,55.15,55.17,55.09,55.17,190859.0,52.119,52.1379,52.0623,52.1379,190859.0
2022-10-12 14:45:00,55.17,55.29,55.15,55.23,201533.0,52.1379,52.2513,52.119,52.1946,201533.0
2022-10-12 14:50:00,55.22,55.26,55.19,55.23,122959.0,52.1851,52.2229,52.1568,52.1946,122959.0
2022-10-12 14:55:00,55.24,55.29,55.21,55.26,133960.0,52.204,52.2513,52.1757,52.2229,133960.0
2022-10-12 15:00:00,55.27,55.27,55.12,55.16,43591.0,52.2324,52.2324,52.0906,52.1284,43591.0
2022-10-12 15:05:00,55.16,55.21,55.12,55.17,36193.0,52.1284,52.1757,52.0906,52.1379,36193.0
2022-10-12 15:10:00,55.17,55.22,55.16,55.2,25671.0,52.1379,52.1851,52.1284,52.1662,25671.0
2022-10-12 15:15:00,55.2,55.27,55.15,55.27,34074.0,52.1662,52.2324,52.119,52.2324,34074.0
2022-10-12 15:20:00,55.27,55.29,55.22,55.22,55118.0,52.2324,52.2513,52.1851,52.1851,55118.0
2022-10-12 15:25:00,55.21,55.24,55.2,55.2,46202.0,52.1757,52.204,52.1662,52.1662,46202.0
2022-10-12 15:30:00,55.2,55.24,55.15,55.23,45981.0,52.1662,52.204,52.119,52.1946,45981.0
2022-10-12 15:35:00,55.23,55.28,55.18,55.19,144055.0,52.1946,52.2418,52.1473,52.1568,144055.0
2022-10-12 15:40:00,55.19,55.22,55.15,55.2,57265.0,52.1568,52.1851,52.119,52.1662,57265.0
2022-10-12 15:45:00,55.19,55.22,55.14,55.14,93298.0,52.1568,52.1851,52.1095,52.1095,93298.0
2022-10-12 15:50:00,55.14,55.14,55.05,55.11,140771.0,52.1095,52.1095,52.0245,52.0812,140771.0
2022-10-12 15:55:00,55.11,55.11,55.03,55.05,328131.0,52.0812,52.0812,52.0056,52.0245,328131.0
2022-10-13 09:30:00,54.18,54.39,54.12,54.39,136375.0,51.2023,51.4007,51.1456,51.4007,136375.0
2022-10-13 09:35:00,54.39,54.39,54.16,54.2,167280.0,51.4007,51.4007,51.1834,51.2212,167280.0
2022-10-13 09:40:00,54.2,54.31,54.08,54.09,87308.0,51.2212,51.3251,51.1078,51.1172,87308.0
2022-10-13 09:45:00,54.06,54.4,53.98,54.36,99857.0,51.0889,51.4102,51.0133,51.3724,99857.0
2022-10-13 09:50:00,54.35,54.59,54.33,54.57,80693.0,51.3629,51.5898,51.344,51.5709,80693.0
2022-10-13 09:55:00,54.56,54.64,54.46,54.63,69027.0,51.5614,51.637,51.4669,51.6276,69027.0
2022-10-13 10:00:00,54.64,54.75,54.56,54.72,64412.0,51.637,51.741,51.5614,51.7126,64412.0
2022-10-13 10:05:00,54.75,54.81,54.56,54.63,57219.0,51.741,51.7977,51.5614,51.6276,57219.0
2022-10-13 10:10:00,54.62,54.66,54.53,54.62,36174.0,51.6181,51.6559,51.5331,51.6181,36174.0
2022-10-13 10:15:00,54.63,54.69,54.53,54.54,36400.0,51.6276,51.6843,51.5331,51.5425,36400.0
2022-10-13 10:20:00,54.54,54.59,54.49,54.54,52504.0,51.5425,51.5898,51.4952,51.5425,52504.0
2022-10-13 10:25:00,54.55,54.57,54.43,54.51,49811.0,51.552,51.5709,51.4385,51.5142,49811.0
2022-10-13 10:30:00,54.49,54.71,54.49,54.54,42734.0,51.4952,51.7032,51.4952,51.5425,42734.0
2022-10-13 10:35:00,54.53,54.65,54.48,54.61,61043.0,51.5331,51.6465,51.4858,51.6087,61043.0
2022-10-13 10:40:00,54.6,54.62,54.49,54.5,43710.0,51.5992,51.6181,51.4952,51.5047,43710.0
2022-10-13 10:45:00,54.5,54.69,54.48,54.64,73906.0,51.5047,51.6843,51.4858,51.637,73906.0
2022-10-13 10:50:00,54.64,54.68,54.56,54.66,97271.0,51.637,51.6748,51.5614,51.6559,97271.0
2022-10-13 10:55:00,54.64,54.71,54.62,54.64,94702.0,51.637,51.7032,51.6181,51.637,94702.0
2022-10-13 11:00:00,54.65,54.84,54.65,54.84,54206.0,51.6465,51.826,51.6465,51.826,54206.0
2022-10-13 11:05:00,54.84,55.0,54.81,54.95,204383.0,51.826,51.9772,51.7977,51.93,204383.0
2022-10-13 11:10:00,54.95,54.95,54.82,54.92,117332.0,51.93,51.93,51.8071,51.9016,117332.0
2022-10-13 11:15:00,54.93,55.22,54.85,55.15,163501.0,51.9111,52.1851,51.8355,52.119,163501.0
2022-10-13 11:20:00,55.16,55.52,55.15,55.35,176891.0,52.1284,52.4686,52.119,52.308,176891.0
2022-10-13 11:25:00,55.34,55.47,55.28,55.34,113962.0,52.2985,52.4214,52.2418,52.2985,113962.0
2022-10-13 11:30:00,55.36,55.47,55.28,55.47,150539.0,52.3174,52.4214,52.2418,52.4214,150539.0
2022-10-13 11:35:00,55.48,55.87,55.47,55.78,78965.0,52.4308,52.7994,52.4214,52.7144,78965.0
2022-10-13 11:40:00,55.79,55.98,55.61,55.64,49571.0,52.7238,52.9034,52.5537,52.582,49571.0
2022-10-13 11:45:00,55.63,55.68,55.55,55.64,66563.0,52.5726,52.6198,52.497,52.582,66563.0
2022-10-13 11:50:00,55.62,55.77,55.55,55.67,121259.0,52.5631,52.7049,52.497,52.6104,121259.0
2022-10-13 11:55:00,55.69,55.75,55.63,55.67,50735.0,52.6293,52.686,52.5726,52.6104,50735.0
2022-10-13 12:00:00,55.68,55.82,55.68,55.79,42074.0,52.6198,52.7522,52.6198,52.7238,42074.0
2022-10-13 12:05:00,55.79,55.81,55.68,55.7,27923.0,52.7238,52.7427,52.6198,52.6387,27923.0
2022-10-13 12:10:00,55.7,55.72,55.56,55.6,36147.0,52.6387,52.6576,52.5064,52.5442,36147.0
2022-10-13 12:15:00,55.61,55.66,55.5,55.5,42575.0,52.5537,52.6009,52.4497,52.4497,42575.0
2022-10-13 12:20:00,55.51,55.58,55.46,55.52,44369.0,52.4592,52.5253,52.4119,52.4686,44369.0
2022-10-13 12:25:00,55.52,55.54,55.43,55.45,32265.0,52.4686,52.4875,52.3836,52.4025,32265.0
2022-10-13 12:30:00,55.45,55.48,55.38,55.42,34399.0,52.4025,52.4308,52.3363,52.3741,34399.0
2022-10-13 12:35:00,55.41,55.45,55.36,55.41,39482.0,52.3647,52.4025,52.3174,52.3647,39482.0
2022-10-13 12:40:00,55.4,55.54,55.39,55.52,50172.0,52.3552,52.4875,52.3458,52.4686,50172.0
2022-10-13 12:45:00,55.52,55.56,55.45,55.55,36711.0,52.4686,52.5064,52.4025,52.497,36711.0
2022-10-13 12:50:00,55.55,55.6,55.5,55.54,69641.0,52.497,52.5442,52.4497,52.4875,69641.0
2022-10-13 12:55:00,55.54,55.58,55.5,55.56,47007.0,52.4875,52.5253,52.4497,52.5064,47007.0
2022-10-13 13:00:00,55.55,55.65,55.53,55.64,33313.0,52.497,52.5915,52.4781,52.582,33313.0
2022-10-13 13:05:00,55.65,55.68,55.6,55.61,36096.0,52.5915,52.6198,52.5442,52.5537,36096.0
2022-10-13 13:10:00,55.6,55.62,55.48,55.53,34195.0,52.5442,52.5631,52.4308,52.4781,34195.0
2022-10-13 13:15:00,55.54,55.6,55.52,55.59,32531.0,52.4875,52.5442,52.4686,52.5348,32531.0
2022-10-13 13:20:00,55.58,55.72,55.58,55.71,37305.0,52.5253,52.6576,52.5253,52.6482,37305.0
2022-10-13 13:25:00,55.7,55.78,55.68,55.71,38606.0,52.6387,52.7144,52.6198,52.6482,38606.0
2022-10-13 13:30:00,55.71,55.82,55.71,55.79,45335.0,52.6482,52.7522,52.6482,52.7238,45335.0
2022-10-13 13:35:00,55.79,55.8,55.73,55.77,28065.0,52.7238,52.7333,52.6671,52.7049,28065.0
2022-10-13 13:40:00,55.78,55.82,55.7,55.73,67767.0,52.7144,52.7522,52.6387,52.6671,67767.0
2022-10-13 13:45:00,55.73,55.77,55.7,55.77,35424.0,52.6671,52.7049,52.6387,52.7049,35424.0
2022-10-13 13:50:00,55.76,55.78,55.7,55.73,35552.0,52.6955,52.7144,52.6387,52.6671,35552.0
2022-10-13 13:55:00,55.73,55.75,55.69,55.73,27744.0,52.6671,52.686,52.6293,52.6671,27744.0
2022-10-13 14:00:00,55.73,55.74,55.67,55.7,27820.0,52.6671,52.6765,52.6104,52.6387,27820.0
2022-10-13 14:05:00,55.7,55.73,55.63,55.65,30142.0,52.6387,52.6671,52.5726,52.5915,30142.0
2022-10-13 14:10:00,55.66,55.68,55.59,55.66,40507.0,52.6009,52.6198,52.5348,52.6009,40507.0
2022-10-13 14:15:00,55.66,55.68,55.61,55.64,35223.0,52.6009,52.6198,52.5537,52.582,35223.0
2022-10-13 14:20:00,55.63,55.63,55.51,55.54,45349.0,52.5726,52.5726,52.4592,52.4875,45349.0
2022-10-13 14:25:00,55.53,55.53,55.42,55.47,42641.0,52.4781,52.4781,52.3741,52.4214,42641.0
2022-10-13 14:30:00,55.47,55.57,55.46,55.52,40764.0,52.4214,52.5159,52.4119,52.4686,40764.0
2022-10-13 14:35:00,55.53,55.56,55.47,55.54,23355.0,52.4781,52.5064,52.4214,52.4875,23355.0
2022-10-13 14:40:00,55.55,55.59,55.52,55.58,18772.0,52.497,52.5348,52.4686,52.5253,18772.0
2022-10-13 14:45:00,55.59,55.66,55.54,55.64,30427.0,52.5348,52.6009,52.4875,52.582,30427.0
2022-10-13 14:50:00,55.63,55.68,55.61,55.64,38233.0,52.5726,52.6198,52.5537,52.582,38233.0
2022-10-13 14:55:00,55.64,55.72,55.63,55.68,47310.0,52.582,52.6576,52.5726,52.6198,47310.0
2022-10-13 15:00:00,55.66,55.67,55.61,55.63,48489.0,52.6009,52.6104,52.5537,52.5726,48489.0
2022-10-13 15:05:00,55.63,55.7,55.62,55.7,53322.0,52.5726,52.6387,52.5631,52.6387,53322.0
2022-10-13 15:10:00,55.7,55.7,55.58,55.58,82122.0,52.6387,52.6387,52.5253,52.5253,82122.0
2022-10-13 15:15:00,55.59,55.66,55.57,55.61,62161.0,52.5348,52.6009,52.5159,52.5537,62161.0
2022-10-13 15:20:00,55.61,55.61,55.52,55.57,55191.0,52.5537,52.5537,52.4686,52.5159,55191.0
2022-10-13 15:25:00,55.58,55.63,55.55,55.55,50650.0,52.5253,52.5726,52.497,52.497,50650.0
2022-10-13 15:30:00,55.55,55.59,55.43,55.47,62167.0,52.497,52.5348,52.3836,52.4214,62167.0
2022-10-13 15:35:00,55.47,55.47,55.41,55.47,54814.0,52.4214,52.4214,52.3647,52.4214,54814.0
2022-10-13 15:40:00,55.46,55.49,55.42,55.48,53998.0,52.4119,52.4403,52.3741,52.4308,53998.0
2022-10-13 15:45:00,55.48,55.56,55.45,55.52,134492.0,52.4308,52.5064,52.4025,52.4686,134492.0
2022-10-13 15:50:00,55.51,55.63,55.45,55.6,171511.0,52.4592,52.5726,52.4025,52.5442,171511.0
2022-10-13 15:55:00,55.6,55.61,55.5,55.52,322956.0,52.5442,52.5537,52.4497,52.4686,322956.0
2022-10-14 09:30:00,56.21,56.25,56.0,56.18,191398.0,53.1207,53.1585,52.9223,53.0924,191398.0
2022-10-14 09:35:00,56.18,56.5,56.16,56.46,136905.0,53.0924,53.3948,53.0735,53.357,136905.0
2022-10-14 09:40:00,56.47,56.47,55.9,55.94,276636.0,53.3664,53.3664,52.8278,52.8656,276636.0
2022-10-14 09:45:00,55.93,56.09,55.84,55.95,241302.0,52.8561,53.0073,52.7711,52.875,241302.0
2022-10-14 09:50:00,55.95,56.08,55.79,55.8,106448.0,52.875,52.9979,52.7238,52.7333,106448.0
2022-10-14 09:55:00,55.79,55.82,55.7,55.7,68919.0,52.7238,52.7522,52.6387,52.6387,68919.0
2022-10-14 10:00:00,55.71,55.71,55.22,55.54,354177.0,52.6482,52.6482,52.1851,52.4875,354177.0
2022-10-14 10:05:00,55.55,55.62,55.42,55.45,70252.0,52.497,52.5631,52.3741,52.4025,70252.0
2022-10-14 10:10:00,55.43,55.48,55.26,55.31,85787.0,52.3836,52.4308,52.2229,52.2702,85787.0
2022-10-14 10:15:00,55.29,55.38,55.26,55.29,62578.0,52.2513,52.3363,52.2229,52.2513,62578.0
2022-10-14 10:20:00,55.3,55.32,55.16,55.27,75984.0,52.2607,52.2796,52.1284,52.2324,75984.0
2022-10-14 10:25:00,55.28,55.4,55.25,55.36,45436.0,52.2418,52.3552,52.2135,52.3174,45436.0
2022-10-14 10:30:00,55.37,55.49,55.32,55.39,53595.0,52.3269,52.4403,52.2796,52.3458,53595.0
2022-10-14 10:35:00,55.41,55.49,55.36,55.43,59699.0,52.3647,52.4403,52.3174,52.3836,59699.0
2022-10-14 10:40:00,55.43,55.49,55.2,55.21,98887.0,52.3836,52.4403,52.1662,52.1757,98887.0
2022-10-14 10:45:00,55.21,55.32,55.2,55.22,37066.0,52.1757,52.2796,52.1662,52.1851,37066.0
2022-10-14 10:50:00,55.23,55.45,55.21,55.42,29063.0,52.1946,52.4025,52.1757,52.3741,29063.0
2022-10-14 10:55:00,55.4,55.57,55.4,55.55,55023.0,52.3552,52.5159,52.3552,52.497,55023.0
2022-10-14 11:00:00,55.56,55.68,55.54,55.65,63014.0,52.5064,52.6198,52.4875,52.5915,63014.0
2022-10-14 11:05:00,55.65,55.66,55.53,55.53,47938.0,52.5915,52.6009,52.4781,52.4781,47938.0
2022-10-14 11:10:00,55.54,55.56,55.44,55.46,49169.0,52.4875,52.5064,52.393,52.4119,49169.0
2022-10-14 11:15:00,55.47,55.48,55.33,55.34,41387.0,52.4214,52.4308,52.2891,52.2985,41387.0
2022-10-14 11:20:00,55.36,55.49,55.35,55.4,42374.0,52.3174,52.4403,52.308,52.3552,42374.0
2022-10-14 11:25:00,55.41,55.48,55.39,55.42,44586.0,52.3647,52.4308,52.3458,52.3741,44586.0
2022-10-14 11:30:00,55.43,55.43,55.21,55.21,146201.0,52.3836,52.3836,52.1757,52.1757,146201.0
2022-10-14 11:35:00,55.22,55.38,55.19,55.37,48502.0,52.1851,52.3363,52.1568,52.3269,48502.0
2022-10-14 11:40:00,55.36,55.38,55.25,55.29,55023.0,52.3174,52.3363,52.2135,52.2513,55023.0
2022-10-14 11:45:00,55.28,55.29,55.19,55.25,43997.0,52.2418,52.2513,52.1568,52.2135,43997.0
2022-10-14 11:50:00,55.25,55.3,55.16,55.2,22499.0,52.2135,52.2607,52.1284,52.1662,22499.0
2022-10-14 11:55:00,55.2,55.25,55.18,55.21,12620.0,52.1662,52.2135,52.1473,52.1757,12620.0
2022-10-14 12:00:00,55.19,55.32,55.18,55.29,40885.0,52.1568,52.2796,52.1473,52.2513,40885.0
2022-10-14 12:05:00,55.28,55.28,55.02,55.03,38490.0,52.2418,52.2418,51.9961,52.0056,38490.0
2022-10-14 12:10:00,55.03,55.09,55.02,55.05,24530.0,52.0056,52.0623,51.9961,52.0245,24530.0
2022-10-14 12:15:00,55.05,55.12,54.98,55.11,87568.0,52.0245,52.0906,51.9583,52.0812,87568.0
2022-10-14 12:20:00,55.1,55.15,55.06,55.11,15553.0,52.0717,52.119,52.0339,52.0812,15553.0
2022-10-14 12:25:00,55.14,55.21,55.12,55.21,17875.0,52.1095,52.1757,52.0906,52.1757,17875.0
2022-10-14 12:30:00,55.2,55.23,55.11,55.12,19691.0,52.1662,52.1946,52.0812,52.0906,19691.0
2022-10-14 12:35:00,55.11,55.23,55.11,55.2,31018.0,52.0812,52.1946,52.0812,52.1662,31018.0
2022-10-14 12:40:00,55.19,55.27,55.17,55.22,52639.0,52.1568,52.2324,52.1379,52.1851,52639.0
2022-10-14 12:45:00,55.21,55.24,55.14,55.15,22974.0,52.1757,52.204,52.1095,52.119,22974.0
2022-10-14 12:50:00,55.14,55.14,55.07,55.1,29307.0,52.1095,52.1095,52.0434,52.0717,29307.0
2022-10-14 12:55:00,55.09,55.11,55.04,55.07,19284.0,52.0623,52.0812,52.015,52.0434,19284.0
2022-10-14 13:00:00,55.07,55.18,55.06,55.14,14183.0,52.0434,52.1473,52.0339,52.1095,14183.0
2022-10-14 13:05:00,55.13,55.13,55.04,55.07,18435.0,52.1001,52.1001,52.015,52.0434,18435.0
2022-10-14 13:10:00,55.08,55.11,55.06,55.08,20679.0,52.0528,52.0812,52.0339,52.0528,20679.0
2022-10-14 13:15:00,55.08,55.15,55.08,55.12,14826.0,52.0528,52.119,52.0528,52.0906,14826.0
2022-10-14 13:20:00,55.12,55.13,55.04,55.1,54123.0,52.0906,52.1001,52.015,52.0717,54123.0
2022-10-14 13:25:00,55.09,55.11,55.07,55.1,139787.0,52.0623,52.0812,52.0434,52.0717,139787.0
2022-10-14 13:30:00,55.1,55.2,55.08,55.15,51541.0,52.0717,52.1662,52.0528,52.119,51541.0
2022-10-14 13:35:00,55.14,55.14,55.04,55.04,32177.0,52.1095,52.1095,52.015,52.015,32177.0
2022-10-14 13:40:00,55.04,55.1,55.01,55.08,24225.0,52.015,52.0717,51.9867,52.0528,24225.0
2022-10-14 13:45:00,55.09,55.19,55.08,55.13,38875.0,52.0623,52.1568,52.0528,52.1001,38875.0
2022-10-14 13:50:00,55.12,55.12,55.03,55.08,74738.0,52.0906,52.0906,52.0056,52.0528,74738.0
2022-10-14 13:55:00,55.07,55.15,55.06,55.15,49006.0,52.0434,52.119,52.0339,52.119,49006.0
2022-10-14 14:00:00,55.14,55.16,55.09,55.16,35524.0,52.1095,52.1284,52.0623,52.1284,35524.0
2022-10-14 14:05:00,55.15,55.17,55.07,55.1,51086.0,52.119,52.1379,52.0434,52.0717,51086.0
2022-10-14 14:10:00,55.1,55.1,55.04,55.07,29754.0,52.0717,52.0717,52.015,52.0434,29754.0
2022-10-14 14:15:00,55.07,55.07,55.0,55.04,29064.0,52.0434,52.0434,51.9772,52.015,29064.0
2022-10-14 14:20:00,55.04,55.09,55.03,55.07,29364.0,52.015,52.0623,52.0056,52.0434,29364.0
2022-10-14 14:25:00,55.07,55.07,55.02,55.07,35260.0,52.0434,52.0434,51.9961,52.0434,35260.0
2022-10-14 14:30:00,55.07,55.07,54.99,55.0,34574.0,52.0434,52.0434,51.9678,51.9772,34574.0
2022-10-14 14:35:00,55.0,55.03,54.98,54.99,14583.0,51.9772,52.0056,51.9583,51.9678,14583.0
2022-10-14 14:40:00,55.0,55.01,54.94,54.97,33362.0,51.9772,51.9867,51.9205,51.9489,33362.0
2022-10-14 14:45:00,54.96,55.22,54.95,55.17,247734.0,51.9394,52.1851,51.93,52.1379,247734.0
2022-10-14 14:50:00,55.16,55.16,55.07,55.09,42577.0,52.1284,52.1284,52.0434,52.0623,42577.0
2022-10-14 14:55:00,55.09,55.15,55.07,55.15,28263.0,52.0623,52.119,52.0434,52.119,28263.0
2022-10-14 15:00:00,55.15,55.2,55.14,55.15,41653.0,52.119,52.1662,52.1095,52.119,41653.0
2022-10-14 15:05:00,55.16,55.17,55.05,55.09,46322.0,52.1284,52.1379,52.0245,52.0623,46322.0
2022-10-14 15:10:00,55.09,55.1,55.02,55.05,27238.0,52.0623,52.0717,51.9961,52.0245,27238.0
2022-10-14 15:15:00,55.04,55.05,54.97,55.0,53803.0,52.015,52.0245,51.9489,51.9772,53803.0
2022-10-14 15:20:00,54.99,55.04,54.98,55.01,65991.0,51.9678,52.015,51.9583,51.9867,65991.0
2022-10-14 15:25:00,55.01,55.04,54.98,55.04,114935.0,51.9867,52.015,51.9583,52.015,114935.0
2022-10-14 15:30:00,55.04,55.11,54.97,55.09,104994.0,52.015,52.0812,51.9489,52.0623,104994.0
2022-10-14 15:35:00,55.09,55.1,54.98,55.0,57421.0,52.0623,52.0717,51.9583,51.9772,57421.0
2022-10-14 15:40:00,55.0,55.03,54.97,55.0,80386.0,51.9772,52.0056,51.9489,51.9772,80386.0
2022-10-14 15:45:00,55.0,55.0,54.92,54.95,169186.0,51.9772,51.9772,51.9016,51.93,169186.0
2022-10-14 15:50:00,54.95,55.1,54.94,54.98,289563.0,51.93,52.0717,51.9205,51.9583,289563.0
2022-10-14 15:55:00,54.98,55.0,54.82,54.99,696997.0,51.9583,51.9772,51.8071,51.9678,696997.0
2022-10-17 09:30:00,56.51,56.55,56.35,56.54,183382.0,53.4042,53.442,53.253,53.4326,183382.0
2022-10-17 09:35:00,56.53,56.71,56.52,56.71,132645.0,53.4231,53.5932,53.4137,53.5932,132645.0
2022-10-17 09:40:00,56.69,56.74,56.53,56.61,103889.0,53.5743,53.6216,53.4231,53.4987,103889.0
2022-10-17 09:45:00,56.63,56.67,56.49,56.59,93415.0,53.5176,53.5554,53.3853,53.4798,93415.0
2022-10-17 09:50:00,56.6,56.64,56.49,56.52,98552.0,53.4893,53.5271,53.3853,53.4137,98552.0
2022-10-17 09:55:00,56.52,56.52,56.38,56.49,87706.0,53.4137,53.4137,53.2814,53.3853,87706.0
2022-10-17 10:00:00,56.5,56.5,56.41,56.47,76209.0,53.3948,53.3948,53.3097,53.3664,76209.0
2022-10-17 10:05:00,56.47,56.49,56.39,56.46,41729.0,53.3664,53.3853,53.2908,53.357,41729.0
2022-10-17 10:10:00,56.45,56.61,56.43,56.6,28786.0,53.3475,53.4987,53.3286,53.4893,28786.0
2022-10-17 10:15:00,56.61,56.63,56.49,56.54,42643.0,53.4987,53.5176,53.3853,53.4326,42643.0
2022-10-17 10:20:00,56.55,56.6,56.45,56.49,37663.0,53.442,53.4893,53.3475,53.3853,37663.0
2022-10-17 10:25:00,56.48,56.54,56.44,56.51,119733.0,53.3759,53.4326,53.3381,53.4042,119733.0
2022-10-17 10:30:00,56.5,56.64,56.46,56.6,90313.0,53.3948,53.5271,53.357,53.4893,90313.0
2022-10-17 10:35:00,56.61,56.63,56.56,56.57,29636.0,53.4987,53.5176,53.4515,53.4609,29636.0
2022-10-17 10:40:00,56.59,56.61,56.49,56.52,34418.0,53.4798,53.4987,53.3853,53.4137,34418.0
2022-10-17 10:45:00,56.52,56.57,56.49,56.52,27269.0,53.4137,53.4609,53.3853,53.4137,27269.0
2022-10-17 10:50:00,56.51,56.53,56.43,56.45,75048.0,53.4042,53.4231,53.3286,53.3475,75048.0
2022-10-17 10:55:00,56.47,56.5,56.4,56.45,39901.0,53.3664,53.3948,53.3003,53.3475,39901.0
2022-10-17 11:00:00,56.46,56.5,56.4,56.4,37060.0,53.357,53.3948,53.3003,53.3003,37060.0
2022-10-17 11:05:00,56.39,56.39,56.27,56.29,47962.0,53.2908,53.2908,53.1774,53.1963,47962.0
2022-10-17 11:10:00,56.29,56.37,56.29,56.3,34890.0,53.1963,53.2719,53.1963,53.2058,34890.0
2022-10-17 11:15:00,56.3,56.3,56.22,56.3,29003.0,53.2058,53.2058,53.1302,53.2058,29003.0
2022-10-17 11:20:00,56.3,56.38,56.26,56.38,43379.0,53.2058,53.2814,53.168,53.2814,43379.0
2022-10-17 11:25:00,56.38,56.41,56.31,56.38,30972.0,53.2814,53.3097,53.2152,53.2814,30972.0
2022-10-17 11:30:00,56.38,56.44,56.31,56.43,141035.0,53.2814,53.3381,53.2152,53.3286,141035.0
2022-10-17 11:35:00,56.43,56.43,56.27,56.32,176664.0,53.3286,53.3286,53.1774,53.2247,176664.0
2022-10-17 11:40:00,56.31,56.4,56.29,56.32,34275.0,53.2152,53.3003,53.1963,53.2247,34275.0
2022-10-17 11:45:00,56.32,56.44,56.31,56.43,33361.0,53.2247,53.3381,53.2152,53.3286,33361.0
2022-10-17 11:50:00,56.42,56.55,56.42,56.52,105048.0,53.3192,53.442,53.3192,53.4137,105048.0
2022-10-17 11:55:00,56.52,56.54,56.46,56.5,37084.0,53.4137,53.4326,53.357,53.3948,37084.0
2022-10-17 12:00:00,56.51,56.56,56.47,56.49,40267.0,53.4042,53.4515,53.3664,53.3853,40267.0
2022-10-17 12:05:00,56.47,56.55,56.46,56.53,32278.0,53.3664,53.442,53.357,53.4231,32278.0
2022-10-17 12:10:00,56.52,56.52,56.37,56.42,89968.0,53.4137,53.4137,53.2719,53.3192,89968.0
2022-10-17 12:15:00,56.42,56.44,56.37,56.39,37647.0,53.3192,53.3381,53.2719,53.2908,37647.0
2022-10-17 12:20:00,56.39,56.42,56.37,56.42,35830.0,53.2908,53.3192,53.2719,53.3192,35830.0
2022-10-17 12:25:00,56.42,56.51,56.41,56.44,22031.0,53.3192,53.4042,53.3097,53.3381,22031.0
2022-10-17 12:30:00,56.44,56.48,56.42,56.47,18112.0,53.3381,53.3759,53.3192,53.3664,18112.0
2022-10-17 12:35:00,56.46,56.46,56.4,56.44,23308.0,53.357,53.357,53.3003,53.3381,23308.0
2022-10-17 12:40:00,56.43,56.43,56.37,56.41,17384.0,53.3286,53.3286,53.2719,53.3097,17384.0
2022-10-17 12:45:00,56.41,56.41,56.34,56.39,27013.0,53.3097,53.3097,53.2436,53.2908,27013.0
2022-10-17 12:50:00,56.39,56.46,56.38,56.43,15128.0,53.2908,53.357,53.2814,53.3286,15128.0
2022-10-17 12:55:00,56.44,56.44,56.37,56.4,18309.0,53.3381,53.3381,53.2719,53.3003,18309.0
2022-10-17 13:00:00,56.38,56.41,56.34,56.39,15543.0,53.2814,53.3097,53.2436,53.2908,15543.0
2022-10-17 13:05:00,56.4,56.43,56.38,56.39,23652.0,53.3003,53.3286,53.2814,53.2908,23652.0
2022-10-17 13:10:00,56.38,56.42,56.38,56.4,10599.0,53.2814,53.3192,53.2814,53.3003,10599.0
2022-10-17 13:15:00,56.41,56.44,56.35,56.36,13424.0,53.3097,53.3381,53.253,53.2625,13424.0
2022-10-17 13:20:00,56.39,56.44,56.38,56.43,12440.0,53.2908,53.3381,53.2814,53.3286,12440.0
2022-10-17 13:25:00,56.42,56.43,56.39,56.4,15057.0,53.3192,53.3286,53.2908,53.3003,15057.0
2022-10-17 13:30:00,56.41,56.45,56.4,56.42,18593.0,53.3097,53.3475,53.3003,53.3192,18593.0
2022-10-17 13:35:00,56.42,56.44,56.4,56.43,12806.0,53.3192,53.3381,53.3003,53.3286,12806.0
2022-10-17 13:40:00,56.43,56.43,56.35,56.36,33486.0,53.3286,53.3286,53.253,53.2625,33486.0
2022-10-17 13:45:00,56.36,56.45,56.35,56.43,20696.0,53.2625,53.3475,53.253,53.3286,20696.0
2022-10-17 13:50:00,56.43,56.44,56.4,56.42,9441.0,53.3286,53.3381,53.3003,53.3192,9441.0
2022-10-17 13:55:00,56.42,56.42,56.39,56.41,14214.0,53.3192,53.3192,53.2908,53.3097,14214.0
2022-10-17 14:00:00,56.41,56.47,56.4,56.44,32326.0,53.3097,53.3664,53.3003,53.3381,32326.0
2022-10-17 14:05:00,56.44,56.44,56.38,56.41,21970.0,53.3381,53.3381,53.2814,53.3097,21970.0
2022-10-17 14:10:00,56.41,56.42,56.33,56.35,28515.0,53.3097,53.3192,53.2341,53.253,28515.0
2022-10-17 14:15:00,56.34,56.4,56.29,56.38,88414.0,53.2436,53.3003,53.1963,53.2814,88414.0
2022-10-17 14:20:00,56.38,56.38,56.3,56.3,10923.0,53.2814,53.2814,53.2058,53.2058,10923.0
2022-10-17 14:25:00,56.3,56.33,56.27,56.3,14070.0,53.2058,53.2341,53.1774,53.2058,14070.0
2022-10-17 14:30:00,56.31,56.32,56.28,56.29,17930.0,53.2152,53.2247,53.1869,53.1963,17930.0
2022-10-17 14:35:00,56.29,56.33,56.28,56.33,13281.0,53.1963,53.2341,53.1869,53.2341,13281.0
2022-10-17 14:40:00,56.33,56.33,56.27,56.29,13018.0,53.2341,53.2341,53.1774,53.1963,13018.0
2022-10-17 14:45:00,56.3,56.3,56.22,56.23,17971.0,53.2058,53.2058,53.1302,53.1396,17971.0
2022-10-17 14:50:00,56.22,56.23,56.19,56.22,19810.0,53.1302,53.1396,53.1018,53.1302,19810.0
2022-10-17 14:55:00,56.22,56.26,56.21,56.22,16759.0,53.1302,53.168,53.1207,53.1302,16759.0
2022-10-17 15:00:00,56.23,56.24,56.16,56.2,23978.0,53.1396,53.1491,53.0735,53.1113,23978.0
2022-10-17 15:05:00,56.21,56.23,56.17,56.2,20692.0,53.1207,53.1396,53.0829,53.1113,20692.0
2022-10-17 15:10:00,56.19,56.22,56.16,56.18,16768.0,53.1018,53.1302,53.0735,53.0924,16768.0
2022-10-17 15:15:00,56.17,56.19,56.13,56.16,33892.0,53.0829,53.1018,53.0451,53.0735,33892.0
2022-10-17 15:20:00,56.17,56.18,56.11,56.18,25873.0,53.0829,53.0924,53.0262,53.0924,25873.0
2022-10-17 15:25:00,56.17,56.19,56.16,56.19,21802.0,53.0829,53.1018,53.0735,53.1018,21802.0
2022-10-17 15:30:00,56.2,56.25,56.18,56.2,34763.0,53.1113,53.1585,53.0924,53.1113,34763.0
2022-10-17 15:35:00,56.2,56.2,56.15,56.18,41309.0,53.1113,53.1113,53.064,53.0924,41309.0
2022-10-17 15:40:00,56.18,56.25,56.16,56.25,43252.0,53.0924,53.1585,53.0735,53.1585,43252.0
2022-10-17 15:45:00,56.25,56.25,56.18,56.19,63194.0,53.1585,53.1585,53.0924,53.1018,63194.0
2022-10-17 15:50:00,56.2,56.27,56.19,56.26,94108.0,53.1113,53.1774,53.1018,53.168,94108.0
2022-10-17 15:55:00,56.26,56.26,56.14,56.18,208371.0,53.168,53.168,53.0546,53.0924,208371.0
2022-10-18 09:30:00,56.56,56.59,56.31,56.32,153470.0,53.4515,53.4798,53.2152,53.2247,153470.0
2022-10-18 09:35:00,56.33,56.47,56.3,56.43,86895.0,53.2341,53.3664,53.2058,53.3286,86895.0
2022-10-18 09:40:00,56.42,56.43,56.3,56.3,89732.0,53.3192,53.3286,53.2058,53.2058,89732.0
2022-10-18 09:45:00,56.3,56.4,56.24,56.39,71060.0,53.2058,53.3003,53.1491,53.2908,71060.0
2022-10-18 09:50:00,56.39,56.42,56.18,56.18,42630.0,53.2908,53.3192,53.0924,53.0924,42630.0
2022-10-18 09:55:00,56.17,56.29,56.17,56.26,32621.0,53.0829,53.1963,53.0829,53.168,32621.0
2022-10-18 10:00:00,56.27,56.3,56.19,56.21,56945.0,53.1774,53.2058,53.1018,53.1207,56945.0
2022-10-18 10:05:00,56.2,56.23,56.16,56.2,87588.0,53.1113,53.1396,53.0735,53.1113,87588.0
2022-10-18 10:10:00,56.2,56.22,56.14,56.14,44189.0,53.1113,53.1302,53.0546,53.0546,44189.0
2022-10-18 10:15:00,56.13,56.14,56.03,56.07,51629.0,53.0451,53.0546,52.9506,52.9884,51629.0
2022-10-18 10:20:00,56.07,56.07,55.94,55.96,47176.0,52.9884,52.9884,52.8656,52.8845,47176.0
2022-10-18 10:25:00,55.97,55.99,55.92,55.97,32952.0,52.8939,52.9128,52.8467,52.8939,32952.0
2022-10-18 10:30:00,55.98,56.02,55.96,56.0,51721.0,52.9034,52.9412,52.8845,52.9223,51721.0
2022-10-18 10:35:00,56.0,56.01,55.93,55.98,41647.0,52.9223,52.9317,52.8561,52.9034,41647.0
2022-10-18 10:40:00,55.98,56.04,55.97,56.0,45201.0,52.9034,52.9601,52.8939,52.9223,45201.0
2022-10-18 10:45:00,56.0,56.03,55.98,56.01,38894.0,52.9223,52.9506,52.9034,52.9317,38894.0
2022-10-18 10:50:00,56.0,56.09,55.99,56.08,59312.0,52.9223,53.0073,52.9128,52.9979,59312.0
2022-10-18 10:55:00,56.09,56.12,56.08,56.08,51846.0,53.0073,53.0357,52.9979,52.9979,51846.0
2022-10-18 11:00:00,56.08,56.12,56.04,56.12,81522.0,52.9979,53.0357,52.9601,53.0357,81522.0
2022-10-18 11:05:00,56.12,56.12,56.0,56.02,45415.0,53.0357,53.0357,52.9223,52.9412,45415.0
2022-10-18 11:10:00,56.02,56.05,55.91,55.98,61691.0,52.9412,52.9695,52.8372,52.9034,61691.0
2022-10-18 11:15:00,55.97,56.04,55.95,55.99,66977.0,52.8939,52.9601,52.875,52.9128,66977.0
2022-10-18 11:20:00,55.98,56.0,55.88,55.9,61316.0,52.9034,52.9223,52.8089,52.8278,61316.0
2022-10-18 11:25:00,55.88,55.95,55.84,55.86,102649.0,52.8089,52.875,52.7711,52.79,102649.0
2022-10-18 11:30:00,55.86,55.87,55.72,55.73,114350.0,52.79,52.7994,52.6576,52.6671,114350.0
2022-10-18 11:35:00,55.74,55.76,55.65,55.73,33153.0,52.6765,52.6955,52.5915,52.6671,33153.0
2022-10-18 11:40:00,55.73,55.81,55.72,55.8,34336.0,52.6671,52.7427,52.6576,52.7333,34336.0
2022-10-18 11:45:00,55.8,55.81,55.73,55.79,15203.0,52.7333,52.7427,52.6671,52.7238,15203.0
2022-10-18 11:50:00,55.78,55.81,55.76,55.76,11220.0,52.7144,52.7427,52.6955,52.6955,11220.0
2022-10-18 11:55:00,55.76,55.8,55.72,55.78,26901.0,52.6955,52.7333,52.6576,52.7144,26901.0
2022-10-18 12:00:00,55.78,55.81,55.72,55.77,21400.0,52.7144,52.7427,52.6576,52.7049,21400.0
2022-10-18 12:05:00,55.76,55.78,55.64,55.76,38108.0,52.6955,52.7144,52.582,52.6955,38108.0
2022-10-18 12:10:00,55.76,55.9,55.75,55.88,28164.0,52.6955,52.8278,52.686,52.8089,28164.0
2022-10-18 12:15:00,55.87,55.89,55.82,55.87,40404.0,52.7994,52.8183,52.7522,52.7994,40404.0
2022-10-18 12:20:00,55.86,55.87,55.78,55.78,14493.0,52.79,52.7994,52.7144,52.7144,14493.0
2022-10-18 12:25:00,55.78,55.84,55.76,55.83,16433.0,52.7144,52.7711,52.6955,52.7616,16433.0
2022-10-18 12:30:00,55.83,55.89,55.79,55.89,11309.0,52.7616,52.8183,52.7238,52.8183,11309.0
2022-10-18 12:35:00,55.89,56.03,55.88,56.0,26819.0,52.8183,52.9506,52.8089,52.9223,26819.0
2022-10-18 12:40:00,55.98,56.0,55.94,55.94,18471.0,52.9034,52.9223,52.8656,52.8656,18471.0
2022-10-18 12:45:00,55.93,55.93,55.87,55.92,18775.0,52.8561,52.8561,52.7994,52.8467,18775.0
2022-10-18 12:50:00,55.91,55.99,55.9,55.96,37201.0,52.8372,52.9128,52.8278,52.8845,37201.0
2022-10-18 12:55:00,55.95,56.0,55.93,55.93,40514.0,52.875,52.9223,52.8561,52.8561,40514.0
2022-10-18 13:00:00,55.93,55.94,55.8,55.8,25422.0,52.8561,52.8656,52.7333,52.7333,25422.0
2022-10-18 13:05:00,55.81,55.92,55.8,55.9,15094.0,52.7427,52.8467,52.7333,52.8278,15094.0
2022-10-18 13:10:00,55.91,55.93,55.88,55.9,25328.0,52.8372,52.8561,52.8089,52.8278,25328.0
2022-10-18 13:15:00,55.9,55.92,55.86,55.91,10024.0,52.8278,52.8467,52.79,52.8372,10024.0
2022-10-18 13:20:00,55.9,55.93,55.87,55.9,15996.0,52.8278,52.8561,52.7994,52.8278,15996.0
2022-10-18 13:25:00,55.9,55.97,55.9,55.97,19260.0,52.8278,52.8939,52.8278,52.8939,19260.0
2022-10-18 13:30:00,55.98,56.04,55.95,56.04,17571.0,52.9034,52.9601,52.875,52.9601,17571.0
2022-10-18 13:35:00,56.05,56.06,56.0,56.01,43769.0,52.9695,52.979,52.9223,52.9317,43769.0
2022-10-18 13:40:00,56.01,56.02,55.96,55.98,17700.0,52.9317,52.9412,52.8845,52.9034,17700.0
2022-10-18 13:45:00,55.98,56.0,55.92,55.95,22893.0,52.9034,52.9223,52.8467,52.875,22893.0
2022-10-18 13:50:00,55.94,55.99,55.94,55.97,12255.0,52.8656,52.9128,52.8656,52.8939,12255.0
2022-10-18 13:55:00,55.96,55.99,55.94,55.97,19682.0,52.8845,52.9128,52.8656,52.8939,19682.0
2022-10-18 14:00:00,55.98,56.0,55.92,55.92,28412.0,52.9034,52.9223,52.8467,52.8467,28412.0
2022-10-18 14:05:00,55.92,55.96,55.89,55.9,26066.0,52.8467,52.8845,52.8183,52.8278,26066.0
2022-10-18 14:10:00,55.9,55.92,55.89,55.91,12180.0,52.8278,52.8467,52.8183,52.8372,12180.0
2022-10-18 14:15:00,55.9,55.92,55.86,55.88,20451.0,52.8278,52.8467,52.79,52.8089,20451.0
2022-10-18 14:20:00,55.88,55.92,55.85,55.91,26740.0,52.8089,52.8467,52.7805,52.8372,26740.0
2022-10-18 14:25:00,55.91,55.92,55.88,55.9,17115.0,52.8372,52.8467,52.8089,52.8278,17115.0
2022-10-18 14:30:00,55.91,55.92,55.87,55.91,16380.0,52.8372,52.8467,52.7994,52.8372,16380.0
2022-10-18 14:35:00,55.9,55.9,55.76,55.79,37140.0,52.8278,52.8278,52.6955,52.7238,37140.0
2022-10-18 14:40:00,55.79,55.82,55.7,55.71,33714.0,52.7238,52.7522,52.6387,52.6482,33714.0
2022-10-18 14:45:00,55.72,55.76,55.64,55.69,38446.0,52.6576,52.6955,52.582,52.6293,38446.0
2022-10-18 14:50:00,55.69,55.72,55.65,55.72,21021.0,52.6293,52.6576,52.5915,52.6576,21021.0
2022-10-18 14:55:00,55.72,55.76,55.7,55.73,15741.0,52.6576,52.6955,52.6387,52.6671,15741.0
2022-10-18 15:00:00,55.73,55.74,55.64,55.67,23604.0,52.6671,52.6765,52.582,52.6104,23604.0
2022-10-18 15:05:00,55.67,55.72,55.66,55.68,21251.0,52.6104,52.6576,52.6009,52.6198,21251.0
2022-10-18 15:10:00,55.68,55.71,55.63,55.64,34858.0,52.6198,52.6482,52.5726,52.582,34858.0
2022-10-18 15:15:00,55.65,55.68,55.62,55.67,31082.0,52.5915,52.6198,52.5631,52.6104,31082.0
2022-10-18 15:20:00,55.67,55.72,55.64,55.72,33516.0,52.6104,52.6576,52.582,52.6576,33516.0
2022-10-18 15:25:00,55.71,55.77,55.67,55.77,49381.0,52.6482,52.7049,52.6104,52.7049,49381.0
2022-10-18 15:30:00,55.76,55.91,55.74,55.89,53625.0,52.6955,52.8372,52.6765,52.8183,53625.0
2022-10-18 15:35:00,55.9,55.9,55.77,55.88,180751.0,52.8278,52.8278,52.7049,52.8089,180751.0
2022-10-18 15:40:00,55.88,55.95,55.88,55.95,53752.0,52.8089,52.875,52.8089,52.875,53752.0
2022-10-18 15:45:00,55.95,55.96,55.89,55.95,101872.0,52.875,52.8845,52.8183,52.875,101872.0
2022-10-18 15:50:00,55.95,56.03,55.91,55.94,145038.0,52.875,52.9506,52.8372,52.8656,145038.0
2022-10-18 15:55:00,55.93,56.0,55.88,56.0,184387.0,52.8561,52.9223,52.8089,52.9223,184387.0
2022-10-19 09:30:00,55.94,56.01,55.89,55.92,127584.0,52.8656,52.9317,52.8183,52.8467,127584.0
2022-10-19 09:35:00,55.89,55.89,55.73,55.75,44458.0,52.8183,52.8183,52.6671,52.686,44458.0
2022-10-19 09:40:00,55.76,55.78,55.59,55.66,37749.0,52.6955,52.7144,52.5348,52.6009,37749.0
2022-10-19 09:45:00,55.66,55.67,55.44,55.46,51041.0,52.6009,52.6104,52.393,52.4119,51041.0
2022-10-19 09:50:00,55.46,55.47,55.37,55.39,70687.0,52.4119,52.4214,52.3269,52.3458,70687.0
2022-10-19 09:55:00,55.39,55.41,55.27,55.3,58805.0,52.3458,52.3647,52.2324,52.2607,58805.0
2022-10-19 10:00:00,55.29,55.39,55.27,55.31,72157.0,52.2513,52.3458,52.2324,52.2702,72157.0
2022-10-19 10:05:00,55.31,55.35,55.23,55.25,32432.0,52.2702,52.308,52.1946,52.2135,32432.0
2022-10-19 10:10:00,55.25,55.3,55.2,55.29,33229.0,52.2135,52.2607,52.1662,52.2513,33229.0
2022-10-19 10:15:00,55.3,55.33,55.26,55.3,58403.0,52.2607,52.2891,52.2229,52.2607,58403.0
2022-10-19 10:20:00,55.3,55.36,55.27,55.35,54105.0,52.2607,52.3174,52.2324,52.308,54105.0
2022-10-19 10:25:00,55.38,55.42,55.31,55.4,92768.0,52.3363,52.3741,52.2702,52.3552,92768.0
2022-10-19 10:30:00,55.41,55.43,55.33,55.34,51039.0,52.3647,52.3836,52.2891,52.2985,51039.0
2022-10-19 10:35:00,55.34,55.4,55.34,55.4,43574.0,52.2985,52.3552,52.2985,52.3552,43574.0
2022-10-19 10:40:00,55.4,55.41,55.32,55.35,23651.0,52.3552,52.3647,52.2796,52.308,23651.0
2022-10-19 10:45:00,55.37,55.45,55.34,55.42,46390.0,52.3269,52.4025,52.2985,52.3741,46390.0
2022-10-19 10:50:00,55.42,55.48,55.39,55.41,37955.0,52.3741,52.4308,52.3458,52.3647,37955.0
2022-10-19 10:55:00,55.41,55.41,55.33,55.38,32345.0,52.3647,52.3647,52.2891,52.3363,32345.0
2022-10-19 11:00:00,55.38,55.4,55.29,55.33,33115.0,52.3363,52.3552,52.2513,52.2891,33115.0
2022-10-19 11:05:00,55.34,55.38,55.31,55.36,26500.0,52.2985,52.3363,52.2702,52.3174,26500.0
2022-10-19 11:10:00,55.36,55.41,55.35,55.39,33790.0,52.3174,52.3647,52.308,52.3458,33790.0
2022-10-19 11:15:00,55.39,55.4,55.31,55.32,17562.0,52.3458,52.3552,52.2702,52.2796,17562.0
2022-10-19 11:20:00,55.32,55.33,55.24,55.25,24493.0,52.2796,52.2891,52.204,52.2135,24493.0
2022-10-19 11:25:00,55.25,55.27,55.21,55.22,25285.0,52.2135,52.2324,52.1757,52.1851,25285.0
2022-10-19 11:30:00,55.22,55.25,55.16,55.23,33427.0,52.1851,52.2135,52.1284,52.1946,33427.0
2022-10-19 11:35:00,55.22,55.3,55.16,55.3,29852.0,52.1851,52.2607,52.1284,52.2607,29852.0
2022-10-19 11:40:00,55.31,55.32,55.25,55.27,14243.0,52.2702,52.2796,52.2135,52.2324,14243.0
2022-10-19 11:45:00,55.28,55.32,55.27,55.3,3720.0,52.2418,52.2796,52.2324,52.2607,3720.0
2022-10-19 11:50:00,55.29,55.31,55.26,55.28,7200.0,52.2513,52.2702,52.2229,52.2418,7200.0
2022-10-19 11:55:00,55.29,55.3,55.23,55.23,10595.0,52.2513,52.2607,52.1946,52.1946,10595.0
2022-10-19 12:00:00,55.23,55.25,55.15,55.16,11027.0,52.1946,52.2135,52.119,52.1284,11027.0
2022-10-19 12:05:00,55.14,55.15,55.04,55.07,25731.0,52.1095,52.119,52.015,52.0434,25731.0
2022-10-19 12:10:00,55.06,55.09,55.0,55.05,12655.0,52.0339,52.0623,51.9772,52.0245,12655.0
2022-10-19 12:15:00,55.05,55.09,55.02,55.08,22439.0,52.0245,52.0623,51.9961,52.0528,22439.0
2022-10-19 12:20:00,55.08,55.09,55.01,55.03,11563.0,52.0528,52.0623,51.9867,52.0056,11563.0
2022-10-19 12:25:00,55.02,55.04,54.96,55.0,24579.0,51.9961,52.015,51.9394,51.9772,24579.0
2022-10-19 12:30:00,54.99,55.01,54.96,55.01,9526.0,51.9678,51.9867,51.9394,51.9867,9526.0
2022-10-19 12:35:00,55.01,55.05,55.01,55.02,8306.0,51.9867,52.0245,51.9867,51.9961,8306.0
2022-10-19 12:40:00,55.01,55.02,54.92,54.94,21046.0,51.9867,51.9961,51.9016,51.9205,21046.0
2022-10-19 12:45:00,54.94,54.94,54.86,54.89,12211.0,51.9205,51.9205,51.8449,51.8733,12211.0
2022-10-19 12:50:00,54.88,54.93,54.88,54.91,11969.0,51.8638,51.9111,51.8638,51.8922,11969.0
2022-10-19 12:55:00,54.91,54.91,54.85,54.89,7464.0,51.8922,51.8922,51.8355,51.8733,7464.0
2022-10-19 13:00:00,54.89,54.92,54.73,54.74,34004.0,51.8733,51.9016,51.7221,51.7315,34004.0
2022-10-19 13:05:00,54.75,54.81,54.72,54.79,20852.0,51.741,51.7977,51.7126,51.7788,20852.0
2022-10-19 13:10:00,54.79,54.85,54.77,54.82,18245.0,51.7788,51.8355,51.7599,51.8071,18245.0
2022-10-19 13:15:00,54.83,54.86,54.78,54.84,34268.0,51.8166,51.8449,51.7693,51.826,34268.0
2022-10-19 13:20:00,54.84,54.86,54.79,54.84,70530.0,51.826,51.8449,51.7788,51.826,70530.0
2022-10-19 13:25:00,54.83,54.89,54.82,54.85,70420.0,51.8166,51.8733,51.8071,51.8355,70420.0
2022-10-19 13:30:00,54.85,54.88,54.81,54.84,59710.0,51.8355,51.8638,51.7977,51.826,59710.0
2022-10-19 13:35:00,54.84,54.86,54.79,54.79,32392.0,51.826,51.8449,51.7788,51.7788,32392.0
2022-10-19 13:40:00,54.79,54.85,54.77,54.83,34523.0,51.7788,51.8355,51.7599,51.8166,34523.0
2022-10-19 13:45:00,54.83,54.84,54.75,54.76,42463.0,51.8166,51.826,51.741,51.7504,42463.0
2022-10-19 13:50:00,54.76,54.77,54.71,54.73,95158.0,51.7504,51.7599,51.7032,51.7221,95158.0
2022-10-19 13:55:00,54.72,54.75,54.69,54.74,98533.0,51.7126,51.741,51.6843,51.7315,98533.0
2022-10-19 14:00:00,54.74,54.79,54.7,54.75,158374.0,51.7315,51.7788,51.6937,51.741,158374.0
2022-10-19 14:05:00,54.75,54.78,54.72,54.72,128810.0,51.741,51.7693,51.7126,51.7126,128810.0
2022-10-19 14:10:00,54.71,54.74,54.69,54.73,26910.0,51.7032,51.7315,51.6843,51.7221,26910.0
2022-10-19 14:15:00,54.74,54.79,54.71,54.73,60810.0,51.7315,51.7788,51.7032,51.7221,60810.0
2022-10-19 14:20:00,54.73,54.76,54.72,54.75,29255.0,51.7221,51.7504,51.7126,51.741,29255.0
2022-10-19 14:25:00,54.75,54.76,54.69,54.72,101201.0,51.741,51.7504,51.6843,51.7126,101201.0
2022-10-19 14:30:00,54.72,54.73,54.68,54.69,22480.0,51.7126,51.7221,51.6748,51.6843,22480.0
2022-10-19 14:35:00,54.69,54.69,54.66,54.66,32982.0,51.6843,51.6843,51.6559,51.6559,32982.0
2022-10-19 14:40:00,54.67,54.69,54.63,54.63,77776.0,51.6654,51.6843,51.6276,51.6276,77776.0
2022-10-19 14:45:00,54.63,54.64,54.56,54.57,45698.0,51.6276,51.637,51.5614,51.5709,45698.0
2022-10-19 14:50:00,54.57,54.58,54.53,54.54,43019.0,51.5709,51.5803,51.5331,51.5425,43019.0
2022-10-19 14:55:00,54.54,54.55,54.49,54.53,90566.0,51.5425,51.552,51.4952,51.5331,90566.0
2022-10-19 15:00:00,54.53,54.61,54.52,54.53,82087.0,51.5331,51.6087,51.5236,51.5331,82087.0
2022-10-19 15:05:00,54.53,54.6,54.47,54.55,139006.0,51.5331,51.5992,51.4763,51.552,139006.0
2022-10-19 15:10:00,54.55,54.56,54.52,54.54,79069.0,51.552,51.5614,51.5236,51.5425,79069.0
2022-10-19 15:15:00,54.53,54.61,54.52,54.55,168131.0,51.5331,51.6087,51.5236,51.552,168131.0
2022-10-19 15:20:00,54.55,54.56,54.46,54.47,118895.0,51.552,51.5614,51.4669,51.4763,118895.0
2022-10-19 15:25:00,54.46,54.5,54.38,54.41,140768.0,51.4669,51.5047,51.3913,51.4196,140768.0
2022-10-19 15:30:00,54.41,54.43,54.36,54.41,173305.0,51.4196,51.4385,51.3724,51.4196,173305.0
2022-10-19 15:35:00,54.41,54.49,54.4,54.41,201216.0,51.4196,51.4952,51.4102,51.4196,201216.0
2022-10-19 15:40:00,54.41,54.51,54.39,54.45,220323.0,51.4196,51.5142,51.4007,51.4574,220323.0
2022-10-19 15:45:00,54.45,54.45,54.37,54.41,241403.0,51.4574,51.4574,51.3818,51.4196,241403.0
2022-10-19 15:50:00,54.41,54.46,54.34,54.4,293437.0,51.4196,51.4669,51.3535,51.4102,293437.0
2022-10-19 15:55:00,54.4,54.53,54.39,54.52,429371.0,51.4102,51.5331,51.4007,51.5236,429371.0
2022-10-20 09:30:00,53.67,53.82,53.63,53.76,188389.0,50.7203,50.8621,50.6825,50.8054,188389.0
2022-10-20 09:35:00,53.76,53.77,53.52,53.7,146776.0,50.8054,50.8148,50.5786,50.7487,146776.0
2022-10-20 09:40:00,53.7,53.82,53.66,53.82,216551.0,50.7487,50.8621,50.7109,50.8621,216551.0
2022-10-20 09:45:00,53.82,53.94,53.78,53.8,163987.0,50.8621,50.9755,50.8243,50.8432,163987.0
2022-10-20 09:50:00,53.8,53.84,53.79,53.82,131573.0,50.8432,50.881,50.8337,50.8621,131573.0
2022-10-20 09:55:00,53.81,53.96,53.79,53.89,144161.0,50.8526,50.9944,50.8337,50.9282,144161.0
2022-10-20 10:00:00,53.89,53.97,53.82,53.97,179096.0,50.9282,51.0038,50.8621,51.0038,179096.0
2022-10-20 10:05:00,53.98,54.07,53.93,54.07,79841.0,51.0133,51.0983,50.966,51.0983,79841.0
2022-10-20 10:10:00,54.08,54.15,54.05,54.06,48555.0,51.1078,51.1739,51.0794,51.0889,48555.0
2022-10-20 10:15:00,54.07,54.22,54.04,54.2,123042.0,51.0983,51.2401,51.07,51.2212,123042.0
2022-10-20 10:20:00,54.21,54.3,54.17,54.26,57084.0,51.2306,51.3157,51.1928,51.2779,57084.0
2022-10-20 10:25:00,54.26,54.28,54.21,54.28,48998.0,51.2779,51.2968,51.2306,51.2968,48998.0
2022-10-20 10:30:00,54.28,54.31,54.2,54.29,86407.0,51.2968,51.3251,51.2212,51.3062,86407.0
2022-10-20 10:35:00,54.3,54.38,54.27,54.36,62389.0,51.3157,51.3913,51.2873,51.3724,62389.0
2022-10-20 10:40:00,54.38,54.45,54.33,54.44,95696.0,51.3913,51.4574,51.344,51.448,95696.0
2022-10-20 10:45:00,54.43,54.48,54.4,54.42,76148.0,51.4385,51.4858,51.4102,51.4291,76148.0
2022-10-20 10:50:00,54.41,54.53,54.41,54.48,179506.0,51.4196,51.5331,51.4196,51.4858,179506.0
2022-10-20 10:55:00,54.49,54.5,54.45,54.47,47986.0,51.4952,51.5047,51.4574,51.4763,47986.0
2022-10-20 11:00:00,54.47,54.49,54.39,54.46,155427.0,51.4763,51.4952,51.4007,51.4669,155427.0
2022-10-20 11:05:00,54.44,54.52,54.44,54.51,81485.0,51.448,51.5236,51.448,51.5142,81485.0
2022-10-20 11:10:00,54.51,54.59,54.45,54.57,83992.0,51.5142,51.5898,51.4574,51.5709,83992.0
2022-10-20 11:15:00,54.57,54.62,54.52,54.54,132044.0,51.5709,51.6181,51.5236,51.5425,132044.0
2022-10-20 11:20:00,54.53,54.65,54.52,54.61,126806.0,51.5331,51.6465,51.5236,51.6087,126806.0
2022-10-20 11:25:00,54.61,54.63,54.51,54.57,142033.0,51.6087,51.6276,51.5142,51.5709,142033.0
2022-10-20 11:30:00,54.56,54.78,54.55,54.62,134029.0,51.5614,51.7693,51.552,51.6181,134029.0
2022-10-20 11:35:00,54.62,54.7,54.59,54.6,64151.0,51.6181,51.6937,51.5898,51.5992,64151.0
2022-10-20 11:40:00,54.6,54.63,54.56,54.58,32036.0,51.5992,51.6276,51.5614,51.5803,32036.0
2022-10-20 11:45:00,54.58,54.59,54.48,54.52,26435.0,51.5803,51.5898,51.4858,51.5236,26435.0
2022-10-20 11:50:00,54.51,54.51,54.41,54.41,23874.0,51.5142,51.5142,51.4196,51.4196,23874.0
2022-10-20 11:55:00,54.41,54.43,54.38,54.39,16827.0,51.4196,51.4385,51.3913,51.4007,16827.0
2022-10-20 12:00:00,54.39,54.4,54.3,54.35,20958.0,51.4007,51.4102,51.3157,51.3629,20958.0
2022-10-20 12:05:00,54.34,54.36,54.22,54.23,14305.0,51.3535,51.3724,51.2401,51.2495,14305.0
2022-10-20 12:10:00,54.2,54.23,54.19,54.22,18853.0,51.2212,51.2495,51.2117,51.2401,18853.0
2022-10-20 12:15:00,54.22,54.29,54.21,54.25,34595.0,51.2401,51.3062,51.2306,51.2684,34595.0
2022-10-20 12:20:00,54.25,54.25,54.17,54.22,19613.0,51.2684,51.2684,51.1928,51.2401,19613.0
2022-10-20 12:25:00,54.22,54.22,54.15,54.21,24822.0,51.2401,51.2401,51.1739,51.2306,24822.0
2022-10-20 12:30:00,54.19,54.24,54.17,54.21,18436.0,51.2117,51.259,51.1928,51.2306,18436.0
2022-10-20 12:35:00,54.21,54.22,54.19,54.21,16044.0,51.2306,51.2401,51.2117,51.2306,16044.0
2022-10-20 12:40:00,54.21,54.27,54.21,54.22,21348.0,51.2306,51.2873,51.2306,51.2401,21348.0
2022-10-20 12:45:00,54.22,54.26,54.18,54.26,23089.0,51.2401,51.2779,51.2023,51.2779,23089.0
2022-10-20 12:50:00,54.26,54.28,54.22,54.25,11293.0,51.2779,51.2968,51.2401,51.2684,11293.0
2022-10-20 12:55:00,54.26,54.32,54.25,54.31,20290.0,51.2779,51.3346,51.2684,51.3251,20290.0
2022-10-20 13:00:00,54.3,54.31,54.23,54.28,15178.0,51.3157,51.3251,51.2495,51.2968,15178.0
2022-10-20 13:05:00,54.28,54.29,54.13,54.17,21863.0,51.2968,51.3062,51.155,51.1928,21863.0
2022-10-20 13:10:00,54.18,54.24,54.16,54.2,19339.0,51.2023,51.259,51.1834,51.2212,19339.0
2022-10-20 13:15:00,54.2,54.21,54.14,54.15,22406.0,51.2212,51.2306,51.1645,51.1739,22406.0
2022-10-20 13:20:00,54.13,54.19,54.11,54.12,28075.0,51.155,51.2117,51.1361,51.1456,28075.0
2022-10-20 13:25:00,54.11,54.18,54.11,54.13,26939.0,51.1361,51.2023,51.1361,51.155,26939.0
2022-10-20 13:30:00,54.13,54.13,54.08,54.09,20968.0,51.155,51.155,51.1078,51.1172,20968.0
2022-10-20 13:35:00,54.09,54.18,54.08,54.16,30522.0,51.1172,51.2023,51.1078,51.1834,30522.0
2022-10-20 13:40:00,54.17,54.29,54.16,54.25,50251.0,51.1928,51.3062,51.1834,51.2684,50251.0
2022-10-20 13:45:00,54.25,54.27,54.13,54.13,29639.0,51.2684,51.2873,51.155,51.155,29639.0
2022-10-20 13:50:00,54.14,54.17,54.1,54.15,14299.0,51.1645,51.1928,51.1267,51.1739,14299.0
2022-10-20 13:55:00,54.15,54.22,54.14,54.22,12498.0,51.1739,51.2401,51.1645,51.2401,12498.0
2022-10-20 14:00:00,54.21,54.22,54.15,54.16,13361.0,51.2306,51.2401,51.1739,51.1834,13361.0
2022-10-20 14:05:00,54.16,54.16,54.11,54.14,17602.0,51.1834,51.1834,51.1361,51.1645,17602.0
2022-10-20 14:10:00,54.14,54.14,54.08,54.09,13310.0,51.1645,51.1645,51.1078,51.1172,13310.0
2022-10-20 14:15:00,54.1,54.17,54.07,54.15,19601.0,51.1267,51.1928,51.0983,51.1739,19601.0
2022-10-20 14:20:00,54.15,54.17,54.11,54.14,36359.0,51.1739,51.1928,51.1361,51.1645,36359.0
2022-10-20 14:25:00,54.14,54.15,54.1,54.15,16342.0,51.1645,51.1739,51.1267,51.1739,16342.0
2022-10-20 14:30:00,54.15,54.25,54.13,54.25,18923.0,51.1739,51.2684,51.155,51.2684,18923.0
2022-10-20 14:35:00,54.24,54.25,54.21,54.22,14378.0,51.259,51.2684,51.2306,51.2401,14378.0
2022-10-20 14:40:00,54.23,54.24,54.18,54.18,11986.0,51.2495,51.259,51.2023,51.2023,11986.0
2022-10-20 14:45:00,54.18,54.21,54.15,54.2,29076.0,51.2023,51.2306,51.1739,51.2212,29076.0
2022-10-20 14:50:00,54.19,54.23,54.15,54.2,19500.0,51.2117,51.2495,51.1739,51.2212,19500.0
2022-10-20 14:55:00,54.2,54.24,54.17,54.17,12509.0,51.2212,51.259,51.1928,51.1928,12509.0
2022-10-20 15:00:00,54.16,54.19,54.15,54.16,16794.0,51.1834,51.2117,51.1739,51.1834,16794.0
2022-10-20 15:05:00,54.16,54.29,54.16,54.28,27676.0,51.1834,51.3062,51.1834,51.2968,27676.0
2022-10-20 15:10:00,54.28,54.28,54.22,54.25,12787.0,51.2968,51.2968,51.2401,51.2684,12787.0
2022-10-20 15:15:00,54.25,54.25,54.16,54.16,16588.0,51.2684,51.2684,51.1834,51.1834,16588.0
2022-10-20 15:20:00,54.16,54.16,54.11,54.16,49589.0,51.1834,51.1834,51.1361,51.1834,49589.0
2022-10-20 15:25:00,54.16,54.2,54.13,54.2,40374.0,51.1834,51.2212,51.155,51.2212,40374.0
2022-10-20 15:30:00,54.2,54.21,54.15,54.16,37872.0,51.2212,51.2306,51.1739,51.1834,37872.0
2022-10-20 15:35:00,54.17,54.25,54.17,54.19,67459.0,51.1928,51.2684,51.1928,51.2117,67459.0
2022-10-20 15:40:00,54.18,54.27,54.17,54.26,57426.0,51.2023,51.2873,51.1928,51.2779,57426.0
2022-10-20 15:45:00,54.25,54.33,54.24,54.29,59018.0,51.2684,51.344,51.259,51.3062,59018.0
2022-10-20 15:50:00,54.29,54.38,54.27,54.36,97808.0,51.3062,51.3913,51.2873,51.3724,97808.0
2022-10-20 15:55:00,54.36,54.4,54.33,54.34,186464.0,51.3724,51.4102,51.344,51.3535,186464.0
2022-10-21 09:30:00,53.99,54.06,53.84,53.9,126643.0,51.0227,51.0889,50.881,50.9377,126643.0
2022-10-21 09:35:00,53.9,53.99,53.78,53.97,75585.0,50.9377,51.0227,50.8243,51.0038,75585.0
2022-10-21 09:40:00,53.99,54.17,53.92,54.16,81021.0,51.0227,51.1928,50.9566,51.1834,81021.0
2022-10-21 09:45:00,54.15,54.27,54.08,54.11,81258.0,51.1739,51.2873,51.1078,51.1361,81258.0
2022-10-21 09:50:00,54.12,54.33,54.03,54.3,45070.0,51.1456,51.344,51.0605,51.3157,45070.0
2022-10-21 09:55:00,54.31,54.53,54.3,54.52,74100.0,51.3251,51.5331,51.3157,51.5236,74100.0
2022-10-21 10:00:00,54.55,54.58,54.46,54.55,42545.0,51.552,51.5803,51.4669,51.552,42545.0
2022-10-21 10:05:00,54.57,54.64,54.51,54.52,61487.0,51.5709,51.637,51.5142,51.5236,61487.0
2022-10-21 10:10:00,54.53,54.54,54.47,54.53,42533.0,51.5331,51.5425,51.4763,51.5331,42533.0
2022-10-21 10:15:00,54.53,54.55,54.44,54.5,33170.0,51.5331,51.552,51.448,51.5047,33170.0
2022-10-21 10:20:00,54.52,54.58,54.38,54.39,36484.0,51.5236,51.5803,51.3913,51.4007,36484.0
2022-10-21 10:25:00,54.37,54.4,54.31,54.32,21643.0,51.3818,51.4102,51.3251,51.3346,21643.0
2022-10-21 10:30:00,54.34,54.43,54.25,54.25,26375.0,51.3535,51.4385,51.2684,51.2684,26375.0
2022-10-21 10:35:00,54.27,54.38,54.23,54.37,37514.0,51.2873,51.3913,51.2495,51.3818,37514.0
2022-10-21 10:40:00,54.39,54.47,54.36,54.42,34410.0,51.4007,51.4763,51.3724,51.4291,34410.0
2022-10-21 10:45:00,54.39,54.5,54.37,54.48,38326.0,51.4007,51.5047,51.3818,51.4858,38326.0
2022-10-21 10:50:00,54.49,54.6,54.46,54.54,33008.0,51.4952,51.5992,51.4669,51.5425,33008.0
2022-10-21 10:55:00,54.52,54.53,54.32,54.34,47572.0,51.5236,51.5331,51.3346,51.3535,47572.0
2022-10-21 11:00:00,54.35,54.36,54.24,54.3,24120.0,51.3629,51.3724,51.259,51.3157,24120.0
2022-10-21 11:05:00,54.31,54.42,54.3,54.41,29894.0,51.3251,51.4291,51.3157,51.4196,29894.0
2022-10-21 11:10:00,54.41,54.52,54.4,54.48,42183.0,51.4196,51.5236,51.4102,51.4858,42183.0
2022-10-21 11:15:00,54.48,54.54,54.44,54.49,41638.0,51.4858,51.5425,51.448,51.4952,41638.0
2022-10-21 11:20:00,54.48,54.61,54.44,54.55,36426.0,51.4858,51.6087,51.448,51.552,36426.0
2022-10-21 11:25:00,54.55,54.66,54.55,54.64,38715.0,51.552,51.6559,51.552,51.637,38715.0
2022-10-21 11:30:00,54.65,54.71,54.56,54.59,54527.0,51.6465,51.7032,51.5614,51.5898,54527.0
2022-10-21 11:35:00,54.6,54.6,54.37,54.38,36848.0,51.5992,51.5992,51.3818,51.3913,36848.0
2022-10-21 11:40:00,54.39,54.56,54.35,54.54,21443.0,51.4007,51.5614,51.3629,51.5425,21443.0
2022-10-21 11:45:00,54.54,54.58,54.49,54.57,31042.0,51.5425,51.5803,51.4952,51.5709,31042.0
2022-10-21 11:50:00,54.58,54.66,54.57,54.6,34347.0,51.5803,51.6559,51.5709,51.5992,34347.0
2022-10-21 11:55:00,54.59,54.7,54.55,54.7,67612.0,51.5898,51.6937,51.552,51.6937,67612.0
2022-10-21 12:00:00,54.73,54.87,54.71,54.77,44028.0,51.7221,51.8544,51.7032,51.7599,44028.0
2022-10-21 12:05:00,54.76,54.76,54.68,54.68,24987.0,51.7504,51.7504,51.6748,51.6748,24987.0
2022-10-21 12:10:00,54.68,54.68,54.62,54.65,20894.0,51.6748,51.6748,51.6181,51.6465,20894.0
2022-10-21 12:15:00,54.63,54.65,54.56,54.57,17376.0,51.6276,51.6465,51.5614,51.5709,17376.0
2022-10-21 12:20:00,54.56,54.65,54.52,54.63,29720.0,51.5614,51.6465,51.5236,51.6276,29720.0
2022-10-21 12:25:00,54.64,54.65,54.49,54.52,59176.0,51.637,51.6465,51.4952,51.5236,59176.0
2022-10-21 12:30:00,54.54,54.63,54.52,54.61,18464.0,51.5425,51.6276,51.5236,51.6087,18464.0
2022-10-21 12:35:00,54.62,54.67,54.55,54.57,17384.0,51.6181,51.6654,51.552,51.5709,17384.0
2022-10-21 12:40:00,54.59,54.7,54.59,54.68,15706.0,51.5898,51.6937,51.5898,51.6748,15706.0
2022-10-21 12:45:00,54.7,54.78,54.69,54.77,18278.0,51.6937,51.7693,51.6843,51.7599,18278.0
2022-10-21 12:50:00,54.77,54.8,54.76,54.78,18179.0,51.7599,51.7882,51.7504,51.7693,18179.0
2022-10-21 12:55:00,54.79,54.81,54.72,54.73,11870.0,51.7788,51.7977,51.7126,51.7221,11870.0
2022-10-21 13:00:00,54.73,54.81,54.73,54.79,11650.0,51.7221,51.7977,51.7221,51.7788,11650.0
2022-10-21 13:05:00,54.78,54.8,54.73,54.74,19017.0,51.7693,51.7882,51.7221,51.7315,19017.0
2022-10-21 13:10:00,54.75,54.77,54.7,54.74,16071.0,51.741,51.7599,51.6937,51.7315,16071.0
2022-10-21 13:15:00,54.75,54.79,54.71,54.78,8567.0,51.741,51.7788,51.7032,51.7693,8567.0
2022-10-21 13:20:00,54.78,54.81,54.69,54.7,22840.0,51.7693,51.7977,51.6843,51.6937,22840.0
2022-10-21 13:25:00,54.69,54.81,54.69,54.79,13355.0,51.6843,51.7977,51.6843,51.7788,13355.0
2022-10-21 13:30:00,54.79,54.84,54.77,54.77,14813.0,51.7788,51.826,51.7599,51.7599,14813.0
2022-10-21 13:35:00,54.77,54.78,54.74,54.77,9800.0,51.7599,51.7693,51.7315,51.7599,9800.0
2022-10-21 13:40:00,54.78,54.83,54.77,54.8,23531.0,51.7693,51.8166,51.7599,51.7882,23531.0
2022-10-21 13:45:00,54.8,54.85,54.8,54.84,16273.0,51.7882,51.8355,51.7882,51.826,16273.0
2022-10-21 13:50:00,54.84,54.87,54.82,54.82,20161.0,51.826,51.8544,51.8071,51.8071,20161.0
2022-10-21 13:55:00,54.82,54.83,54.78,54.8,15285.0,51.8071,51.8166,51.7693,51.7882,15285.0
2022-10-21 14:00:00,54.81,54.83,54.78,54.79,16687.0,51.7977,51.8166,51.7693,51.7788,16687.0
2022-10-21 14:05:00,54.8,54.89,54.8,54.89,16273.0,51.7882,51.8733,51.7882,51.8733,16273.0
2022-10-21 14:10:00,54.89,54.9,54.78,54.78,19456.0,51.8733,51.8827,51.7693,51.7693,19456.0
2022-10-21 14:15:00,54.79,54.81,54.75,54.77,28127.0,51.7788,51.7977,51.741,51.7599,28127.0
2022-10-21 14:20:00,54.79,54.81,54.77,54.77,7441.0,51.7788,51.7977,51.7599,51.7599,7441.0
2022-10-21 14:25:00,54.78,54.79,54.74,54.79,17473.0,51.7693,51.7788,51.7315,51.7788,17473.0
2022-10-21 14:30:00,54.79,54.84,54.78,54.8,22152.0,51.7788,51.826,51.7693,51.7882,22152.0
2022-10-21 14:35:00,54.79,54.83,54.78,54.81,13484.0,51.7788,51.8166,51.7693,51.7977,13484.0
2022-10-21 14:40:00,54.82,54.83,54.8,54.82,8894.0,51.8071,51.8166,51.7882,51.8071,8894.0
2022-10-21 14:45:00,54.81,54.85,54.79,54.85,13422.0,51.7977,51.8355,51.7788,51.8355,13422.0
2022-10-21 14:50:00,54.85,54.86,54.78,54.84,64737.0,51.8355,51.8449,51.7693,51.826,64737.0
2022-10-21 14:55:00,54.84,54.95,54.83,54.91,35147.0,51.826,51.93,51.8166,51.8922,35147.0
2022-10-21 15:00:00,54.92,54.94,54.88,54.91,21141.0,51.9016,51.9205,51.8638,51.8922,21141.0
2022-10-21 15:05:00,54.91,54.91,54.86,54.87,29230.0,51.8922,51.8922,51.8449,51.8544,29230.0
2022-10-21 15:10:00,54.87,54.94,54.86,54.93,32136.0,51.8544,51.9205,51.8449,51.9111,32136.0
2022-10-21 15:15:00,54.93,54.99,54.91,54.97,28068.0,51.9111,51.9678,51.8922,51.9489,28068.0
2022-10-21 15:20:00,54.97,55.02,54.95,55.02,28645.0,51.9489,51.9961,51.93,51.9961,28645.0
2022-10-21 15:25:00,55.02,55.07,55.0,55.05,44698.0,51.9961,52.0434,51.9772,52.0245,44698.0
2022-10-21 15:30:00,55.05,55.06,54.97,54.99,40107.0,52.0245,52.0339,51.9489,51.9678,40107.0
2022-10-21 15:35:00,54.98,55.0,54.96,54.98,40122.0,51.9583,51.9772,51.9394,51.9583,40122.0
2022-10-21 15:40:00,54.97,55.01,54.94,55.0,34354.0,51.9489,51.9867,51.9205,51.9772,34354.0
2022-10-21 15:45:00,54.99,55.01,54.94,54.96,55224.0,51.9678,51.9867,51.9205,51.9394,55224.0
2022-10-21 15:50:00,54.96,55.0,54.94,54.96,109521.0,51.9394,51.9772,51.9205,51.9394,109521.0
2022-10-21 15:55:00,54.96,55.02,54.89,54.98,359618.0,51.9394,51.9961,51.8733,51.9583,359618.0
2022-10-24 09:30:00,55.08,55.16,55.01,55.12,89186.0,52.0528,52.1284,51.9867,52.0906,89186.0
2022-10-24 09:35:00,55.12,55.34,55.12,55.24,50606.0,52.0906,52.2985,52.0906,52.204,50606.0
2022-10-24 09:40:00,55.23,55.28,55.11,55.21,61424.0,52.1946,52.2418,52.0812,52.1757,61424.0
2022-10-24 09:45:00,55.21,55.45,55.2,55.36,145229.0,52.1757,52.4025,52.1662,52.3174,145229.0
2022-10-24 09:50:00,55.36,55.55,55.31,55.54,113288.0,52.3174,52.497,52.2702,52.4875,113288.0
2022-10-24 09:55:00,55.55,55.68,55.53,55.62,91606.0,52.497,52.6198,52.4781,52.5631,91606.0
2022-10-24 10:00:00,55.62,55.63,55.34,55.36,50034.0,52.5631,52.5726,52.2985,52.3174,50034.0
2022-10-24 10:05:00,55.35,55.42,55.21,55.26,55371.0,52.308,52.3741,52.1757,52.2229,55371.0
2022-10-24 10:10:00,55.25,55.34,55.24,55.34,26211.0,52.2135,52.2985,52.204,52.2985,26211.0
2022-10-24 10:15:00,55.33,55.33,55.19,55.24,49805.0,52.2891,52.2891,52.1568,52.204,49805.0
2022-10-24 10:20:00,55.24,55.24,55.01,55.04,29437.0,52.204,52.204,51.9867,52.015,29437.0
2022-10-24 10:25:00,55.04,55.15,55.0,55.13,30660.0,52.015,52.119,51.9772,52.1001,30660.0
2022-10-24 10:30:00,55.12,55.22,55.1,55.2,24340.0,52.0906,52.1851,52.0717,52.1662,24340.0
2022-10-24 10:35:00,55.2,55.36,55.19,55.33,53253.0,52.1662,52.3174,52.1568,52.2891,53253.0
2022-10-24 10:40:00,55.32,55.39,55.28,55.36,34474.0,52.2796,52.3458,52.2418,52.3174,34474.0
2022-10-24 10:45:00,55.36,55.39,55.28,55.38,49386.0,52.3174,52.3458,52.2418,52.3363,49386.0
2022-10-24 10:50:00,55.38,55.54,55.37,55.49,51711.0,52.3363,52.4875,52.3269,52.4403,51711.0
2022-10-24 10:55:00,55.48,55.51,55.41,55.49,48001.0,52.4308,52.4592,52.3647,52.4403,48001.0
2022-10-24 11:00:00,55.48,55.53,55.42,55.46,30659.0,52.4308,52.4781,52.3741,52.4119,30659.0
2022-10-24 11:05:00,55.45,55.5,55.38,55.41,44722.0,52.4025,52.4497,52.3363,52.3647,44722.0
2022-10-24 11:10:00,55.4,55.46,55.38,55.44,38985.0,52.3552,52.4119,52.3363,52.393,38985.0
2022-10-24 11:15:00,55.44,55.51,55.38,55.39,44149.0,52.393,52.4592,52.3363,52.3458,44149.0
2022-10-24 11:20:00,55.4,55.54,55.4,55.54,44337.0,52.3552,52.4875,52.3552,52.4875,44337.0
2022-10-24 11:25:00,55.55,55.55,55.44,55.45,40338.0,52.497,52.497,52.393,52.4025,40338.0
2022-10-24 11:30:00,55.46,55.46,55.32,55.34,77626.0,52.4119,52.4119,52.2796,52.2985,77626.0
2022-10-24 11:35:00,55.34,55.46,55.34,55.46,31442.0,52.2985,52.4119,52.2985,52.4119,31442.0
2022-10-24 11:40:00,55.45,55.46,55.34,55.34,55405.0,52.4025,52.4119,52.2985,52.2985,55405.0
2022-10-24 11:45:00,55.34,55.37,55.28,55.32,53670.0,52.2985,52.3269,52.2418,52.2796,53670.0
2022-10-24 11:50:00,55.3,55.49,55.3,55.49,21289.0,52.2607,52.4403,52.2607,52.4403,21289.0
2022-10-24 11:55:00,55.48,55.55,55.44,55.54,29242.0,52.4308,52.497,52.393,52.4875,29242.0
2022-10-24 12:00:00,55.53,55.58,55.43,55.44,22657.0,52.4781,52.5253,52.3836,52.393,22657.0
2022-10-24 12:05:00,55.45,55.51,55.44,55.47,17571.0,52.4025,52.4592,52.393,52.4214,17571.0
2022-10-24 12:10:00,55.48,55.52,55.47,55.5,17546.0,52.4308,52.4686,52.4214,52.4497,17546.0
2022-10-24 12:15:00,55.5,55.53,55.44,55.51,36243.0,52.4497,52.4781,52.393,52.4592,36243.0
2022-10-24 12:20:00,55.51,55.53,55.45,55.52,19949.0,52.4592,52.4781,52.4025,52.4686,19949.0
2022-10-24 12:25:00,55.52,55.53,55.46,55.46,16263.0,52.4686,52.4781,52.4119,52.4119,16263.0
2022-10-24 12:30:00,55.47,55.49,55.45,55.48,15782.0,52.4214,52.4403,52.4025,52.4308,15782.0
2022-10-24 12:35:00,55.47,55.48,55.43,55.43,16267.0,52.4214,52.4308,52.3836,52.3836,16267.0
2022-10-24 12:40:00,55.42,55.43,55.36,55.41,23044.0,52.3741,52.3836,52.3174,52.3647,23044.0
2022-10-24 12:45:00,55.41,55.42,55.37,55.38,10402.0,52.3647,52.3741,52.3269,52.3363,10402.0
2022-10-24 12:50:00,55.39,55.42,55.38,55.41,9011.0,52.3458,52.3741,52.3363,52.3647,9011.0
2022-10-24 12:55:00,55.41,55.41,55.36,55.39,14247.0,52.3647,52.3647,52.3174,52.3458,14247.0
2022-10-24 13:00:00,55.39,55.41,55.35,55.41,19079.0,52.3458,52.3647,52.308,52.3647,19079.0
2022-10-24 13:05:00,55.41,55.41,55.31,55.34,53293.0,52.3647,52.3647,52.2702,52.2985,53293.0
2022-10-24 13:10:00,55.34,55.34,55.27,55.31,23032.0,52.2985,52.2985,52.2324,52.2702,23032.0
2022-10-24 13:15:00,55.31,55.32,55.28,55.3,16661.0,52.2702,52.2796,52.2418,52.2607,16661.0
2022-10-24 13:20:00,55.3,55.31,55.23,55.25,42212.0,52.2607,52.2702,52.1946,52.2135,42212.0
2022-10-24 13:25:00,55.25,55.3,55.23,55.25,16682.0,52.2135,52.2607,52.1946,52.2135,16682.0
2022-10-24 13:30:00,55.24,55.26,55.19,55.24,19720.0,52.204,52.2229,52.1568,52.204,19720.0
2022-10-24 13:35:00,55.24,55.24,55.15,55.18,29216.0,52.204,52.204,52.119,52.1473,29216.0
2022-10-24 13:40:00,55.18,55.22,55.14,55.15,35831.0,52.1473,52.1851,52.1095,52.119,35831.0
2022-10-24 13:45:00,55.15,55.18,55.08,55.13,87960.0,52.119,52.1473,52.0528,52.1001,87960.0
2022-10-24 13:50:00,55.13,55.17,55.11,55.15,50917.0,52.1001,52.1379,52.0812,52.119,50917.0
2022-10-24 13:55:00,55.16,55.18,55.14,55.18,18573.0,52.1284,52.1473,52.1095,52.1473,18573.0
2022-10-24 14:00:00,55.19,55.27,55.18,55.27,31563.0,52.1568,52.2324,52.1473,52.2324,31563.0
2022-10-24 14:05:00,55.26,55.27,55.19,55.2,30302.0,52.2229,52.2324,52.1568,52.1662,30302.0
2022-10-24 14:10:00,55.19,55.2,55.15,55.19,19842.0,52.1568,52.1662,52.119,52.1568,19842.0
2022-10-24 14:15:00,55.19,55.19,55.16,55.16,8635.0,52.1568,52.1568,52.1284,52.1284,8635.0
2022-10-24 14:20:00,55.16,55.17,55.07,55.09,68656.0,52.1284,52.1379,52.0434,52.0623,68656.0
2022-10-24 14:25:00,55.1,55.15,55.08,55.11,31992.0,52.0717,52.119,52.0528,52.0812,31992.0
2022-10-24 14:30:00,55.11,55.14,55.11,55.13,19607.0,52.0812,52.1095,52.0812,52.1001,19607.0
2022-10-24 14:35:00,55.13,55.13,55.1,55.12,22973.0,52.1001,52.1001,52.0717,52.0906,22973.0
2022-10-24 14:40:00,55.13,55.23,55.09,55.23,29249.0,52.1001,52.1946,52.0623,52.1946,29249.0
2022-10-24 14:45:00,55.23,55.26,55.2,55.26,23509.0,52.1946,52.2229,52.1662,52.2229,23509.0
2022-10-24 14:50:00,55.26,55.28,55.24,55.26,26124.0,52.2229,52.2418,52.204,52.2229,26124.0
2022-10-24 14:55:00,55.26,55.31,55.23,55.23,75521.0,52.2229,52.2702,52.1946,52.1946,75521.0
2022-10-24 15:00:00,55.24,55.28,55.22,55.28,65564.0,52.204,52.2418,52.1851,52.2418,65564.0
2022-10-24 15:05:00,55.27,55.27,55.21,55.23,30934.0,52.2324,52.2324,52.1757,52.1946,30934.0
2022-10-24 15:10:00,55.23,55.28,55.22,55.23,34380.0,52.1946,52.2418,52.1851,52.1946,34380.0
2022-10-24 15:15:00,55.23,55.27,55.23,55.27,31980.0,52.1946,52.2324,52.1946,52.2324,31980.0
2022-10-24 15:20:00,55.28,55.28,55.21,55.24,26106.0,52.2418,52.2418,52.1757,52.204,26106.0
2022-10-24 15:25:00,55.23,55.29,55.22,55.25,37298.0,52.1946,52.2513,52.1851,52.2135,37298.0
2022-10-24 15:30:00,55.24,55.25,55.21,55.24,57291.0,52.204,52.2135,52.1757,52.204,57291.0
2022-10-24 15:35:00,55.25,55.26,55.21,55.23,50481.0,52.2135,52.2229,52.1757,52.1946,50481.0
2022-10-24 15:40:00,55.23,55.24,55.19,55.22,41751.0,52.1946,52.204,52.1568,52.1851,41751.0
2022-10-24 15:45:00,55.21,55.23,55.17,55.23,83336.0,52.1757,52.1946,52.1379,52.1946,83336.0
2022-10-24 15:50:00,55.23,55.26,55.14,55.14,170278.0,52.1946,52.2229,52.1095,52.1095,170278.0
2022-10-24 15:55:00,55.14,55.2,55.08,55.19,329670.0,52.1095,52.1662,52.0528,52.1568,329670.0
2022-10-25 09:30:00,55.73,55.79,55.65,55.69,161747.0,52.6671,52.7238,52.5915,52.6293,161747.0
2022-10-25 09:35:00,55.69,55.79,55.66,55.75,73093.0,52.6293,52.7238,52.6009,52.686,73093.0
2022-10-25 09:40:00,55.76,55.76,55.57,55.62,114582.0,52.6955,52.6955,52.5159,52.5631,114582.0
2022-10-25 09:45:00,55.62,55.97,55.62,55.97,120825.0,52.5631,52.8939,52.5631,52.8939,120825.0
2022-10-25 09:50:00,55.97,56.16,55.96,56.16,78233.0,52.8939,53.0735,52.8845,53.0735,78233.0
2022-10-25 09:55:00,56.16,56.22,56.09,56.16,112346.0,53.0735,53.1302,53.0073,53.0735,112346.0
2022-10-25 10:00:00,56.17,56.19,56.01,56.12,74294.0,53.0829,53.1018,52.9317,53.0357,74294.0
2022-10-25 10:05:00,56.11,56.11,55.95,56.05,48982.0,53.0262,53.0262,52.875,52.9695,48982.0
2022-10-25 10:10:00,56.04,56.04,55.93,55.95,121154.0,52.9601,52.9601,52.8561,52.875,121154.0
2022-10-25 10:15:00,55.94,56.0,55.93,55.97,62609.0,52.8656,52.9223,52.8561,52.8939,62609.0
2022-10-25 10:20:00,55.97,55.99,55.92,55.96,29921.0,52.8939,52.9128,52.8467,52.8845,29921.0
2022-10-25 10:25:00,55.96,56.06,55.96,56.05,23062.0,52.8845,52.979,52.8845,52.9695,23062.0
2022-10-25 10:30:00,56.06,56.06,55.99,56.0,47340.0,52.979,52.979,52.9128,52.9223,47340.0
2022-10-25 10:35:00,56.0,56.02,55.93,56.02,57989.0,52.9223,52.9412,52.8561,52.9412,57989.0
2022-10-25 10:40:00,56.01,56.01,55.92,55.96,62321.0,52.9317,52.9317,52.8467,52.8845,62321.0
2022-10-25 10:45:00,55.95,55.97,55.88,55.94,122485.0,52.875,52.8939,52.8089,52.8656,122485.0
2022-10-25 10:50:00,55.94,56.0,55.9,55.93,44020.0,52.8656,52.9223,52.8278,52.8561,44020.0
2022-10-25 10:55:00,55.93,55.94,55.85,55.88,36238.0,52.8561,52.8656,52.7805,52.8089,36238.0
2022-10-25 11:00:00,55.88,55.99,55.84,55.99,57192.0,52.8089,52.9128,52.7711,52.9128,57192.0
2022-10-25 11:05:00,55.99,56.07,55.96,56.05,77037.0,52.9128,52.9884,52.8845,52.9695,77037.0
2022-10-25 11:10:00,56.06,56.07,55.95,55.96,64711.0,52.979,52.9884,52.875,52.8845,64711.0
2022-10-25 11:15:00,55.97,56.02,55.94,55.96,122122.0,52.8939,52.9412,52.8656,52.8845,122122.0
2022-10-25 11:20:00,55.95,56.02,55.89,56.01,92790.0,52.875,52.9412,52.8183,52.9317,92790.0
2022-10-25 11:25:00,56.0,56.04,55.92,56.02,90648.0,52.9223,52.9601,52.8467,52.9412,90648.0
2022-10-25 11:30:00,56.01,56.07,55.9,56.07,140268.0,52.9317,52.9884,52.8278,52.9884,140268.0
2022-10-25 11:35:00,56.06,56.06,55.94,56.01,113643.0,52.979,52.979,52.8656,52.9317,113643.0
2022-10-25 11:40:00,55.99,55.99,55.81,55.86,49482.0,52.9128,52.9128,52.7427,52.79,49482.0
2022-10-25 11:45:00,55.86,55.89,55.83,55.86,25552.0,52.79,52.8183,52.7616,52.79,25552.0
2022-10-25 11:50:00,55.86,55.89,55.81,55.89,31963.0,52.79,52.8183,52.7427,52.8183,31963.0
2022-10-25 11:55:00,55.88,55.89,55.78,55.81,24096.0,52.8089,52.8183,52.7144,52.7427,24096.0
2022-10-25 12:00:00,55.8,55.81,55.73,55.74,23582.0,52.7333,52.7427,52.6671,52.6765,23582.0
2022-10-25 12:05:00,55.75,55.81,55.74,55.79,19163.0,52.686,52.7427,52.6765,52.7238,19163.0
2022-10-25 12:10:00,55.79,55.8,55.77,55.79,9059.0,52.7238,52.7333,52.7049,52.7238,9059.0
2022-10-25 12:15:00,55.79,55.83,55.77,55.83,48660.0,52.7238,52.7616,52.7049,52.7616,48660.0
2022-10-25 12:20:00,55.82,55.82,55.77,55.79,17746.0,52.7522,52.7522,52.7049,52.7238,17746.0
2022-10-25 12:25:00,55.79,55.8,55.71,55.73,37519.0,52.7238,52.7333,52.6482,52.6671,37519.0
2022-10-25 12:30:00,55.73,55.74,55.69,55.74,25202.0,52.6671,52.6765,52.6293,52.6765,25202.0
2022-10-25 12:35:00,55.73,55.78,55.72,55.78,33138.0,52.6671,52.7144,52.6576,52.7144,33138.0
2022-10-25 12:40:00,55.77,55.78,55.67,55.69,36788.0,52.7049,52.7144,52.6104,52.6293,36788.0
2022-10-25 12:45:00,55.7,55.71,55.67,55.69,20413.0,52.6387,52.6482,52.6104,52.6293,20413.0
2022-10-25 12:50:00,55.68,55.69,55.65,55.68,19142.0,52.6198,52.6293,52.5915,52.6198,19142.0
2022-10-25 12:55:00,55.68,55.68,55.62,55.65,27651.0,52.6198,52.6198,52.5631,52.5915,27651.0
2022-10-25 13:00:00,55.65,55.66,55.51,55.56,145844.0,52.5915,52.6009,52.4592,52.5064,145844.0
2022-10-25 13:05:00,55.57,55.69,55.55,55.66,38699.0,52.5159,52.6293,52.497,52.6009,38699.0
2022-10-25 13:10:00,55.66,55.67,55.64,55.64,25705.0,52.6009,52.6104,52.582,52.582,25705.0
2022-10-25 13:15:00,55.63,55.68,55.62,55.67,34909.0,52.5726,52.6198,52.5631,52.6104,34909.0
2022-10-25 13:20:00,55.67,55.68,55.6,55.6,107167.0,52.6104,52.6198,52.5442,52.5442,107167.0
2022-10-25 13:25:00,55.6,55.69,55.6,55.6,73155.0,52.5442,52.6293,52.5442,52.5442,73155.0
2022-10-25 13:30:00,55.6,55.68,55.6,55.68,47626.0,52.5442,52.6198,52.5442,52.6198,47626.0
2022-10-25 13:35:00,55.68,55.68,55.6,55.6,48775.0,52.6198,52.6198,52.5442,52.5442,48775.0
2022-10-25 13:40:00,55.61,55.62,55.54,55.58,51193.0,52.5537,52.5631,52.4875,52.5253,51193.0
2022-10-25 13:45:00,55.58,55.59,55.55,55.55,20611.0,52.5253,52.5348,52.497,52.497,20611.0
2022-10-25 13:50:00,55.55,55.56,55.52,55.54,14867.0,52.497,52.5064,52.4686,52.4875,14867.0
2022-10-25 13:55:00,55.54,55.59,55.5,55.58,113812.0,52.4875,52.5348,52.4497,52.5253,113812.0
2022-10-25 14:00:00,55.58,55.71,55.57,55.7,30905.0,52.5253,52.6482,52.5159,52.6387,30905.0
2022-10-25 14:05:00,55.7,55.72,55.68,55.7,18505.0,52.6387,52.6576,52.6198,52.6387,18505.0
2022-10-25 14:10:00,55.7,55.72,55.68,55.7,21630.0,52.6387,52.6576,52.6198,52.6387,21630.0
2022-10-25 14:15:00,55.7,55.73,55.66,55.72,22528.0,52.6387,52.6671,52.6009,52.6576,22528.0
2022-10-25 14:20:00,55.72,55.74,55.71,55.72,19447.0,52.6576,52.6765,52.6482,52.6576,19447.0
2022-10-25 14:25:00,55.72,55.72,55.65,55.65,27804.0,52.6576,52.6576,52.5915,52.5915,27804.0
2022-10-25 14:30:00,55.66,55.68,55.63,55.68,24663.0,52.6009,52.6198,52.5726,52.6198,24663.0
2022-10-25 14:35:00,55.68,55.72,55.67,55.69,30006.0,52.6198,52.6576,52.6104,52.6293,30006.0
2022-10-25 14:40:00,55.7,55.72,55.63,55.66,83823.0,52.6387,52.6576,52.5726,52.6009,83823.0
2022-10-25 14:45:00,55.65,55.68,55.61,55.68,33677.0,52.5915,52.6198,52.5537,52.6198,33677.0
2022-10-25 14:50:00,55.68,55.73,55.66,55.73,22968.0,52.6198,52.6671,52.6009,52.6671,22968.0
2022-10-25 14:55:00,55.73,55.75,55.69,55.71,39663.0,52.6671,52.686,52.6293,52.6482,39663.0
2022-10-25 15:00:00,55.72,55.72,55.66,55.68,25331.0,52.6576,52.6576,52.6009,52.6198,25331.0
2022-10-25 15:05:00,55.68,55.74,55.65,55.73,106459.0,52.6198,52.6765,52.5915,52.6671,106459.0
2022-10-25 15:10:00,55.73,55.76,55.71,55.75,22468.0,52.6671,52.6955,52.6482,52.686,22468.0
2022-10-25 15:15:00,55.76,55.76,55.71,55.73,30266.0,52.6955,52.6955,52.6482,52.6671,30266.0
2022-10-25 15:20:00,55.74,55.76,55.72,55.75,51942.0,52.6765,52.6955,52.6576,52.686,51942.0
2022-10-25 15:25:00,55.75,55.8,55.74,55.79,33908.0,52.686,52.7333,52.6765,52.7238,33908.0
2022-10-25 15:30:00,55.79,55.83,55.77,55.79,50340.0,52.7238,52.7616,52.7049,52.7238,50340.0
2022-10-25 15:35:00,55.79,55.8,55.73,55.77,87922.0,52.7238,52.7333,52.6671,52.7049,87922.0
2022-10-25 15:40:00,55.77,55.82,55.75,55.81,64088.0,52.7049,52.7522,52.686,52.7427,64088.0
2022-10-25 15:45:00,55.82,55.83,55.78,55.82,75616.0,52.7522,52.7616,52.7144,52.7522,75616.0
2022-10-25 15:50:00,55.82,55.87,55.78,55.85,156801.0,52.7522,52.7994,52.7144,52.7805,156801.0
2022-10-25 15:55:00,55.83,55.92,55.81,55.91,250023.0,52.7616,52.8467,52.7427,52.8372,250023.0
2022-10-26 09:30:00,57.51,57.99,57.42,57.8,451805.0,54.3493,54.8029,54.2642,54.6233,451805.0
2022-10-26 09:35:00,57.8,57.96,57.69,57.77,133641.0,54.6233,54.7745,54.5194,54.595,133641.0
2022-10-26 09:40:00,57.78,57.8,57.58,57.63,188679.0,54.6044,54.6233,54.4154,54.4627,188679.0
2022-10-26 09:45:00,57.64,57.89,57.62,57.87,68677.0,54.4721,54.7084,54.4532,54.6895,68677.0
2022-10-26 09:50:00,57.87,57.9,57.8,57.85,89272.0,54.6895,54.7178,54.6233,54.6706,89272.0
2022-10-26 09:55:00,57.86,57.96,57.84,57.86,77492.0,54.68,54.7745,54.6611,54.68,77492.0
2022-10-26 10:00:00,57.87,58.18,57.86,57.93,255915.0,54.6895,54.9824,54.68,54.7462,255915.0
2022-10-26 10:05:00,57.91,57.98,57.87,57.97,44819.0,54.7273,54.7934,54.6895,54.784,44819.0
2022-10-26 10:10:00,57.97,58.09,57.96,58.02,75029.0,54.784,54.8974,54.7745,54.8312,75029.0
2022-10-26 10:15:00,58.02,58.12,58.01,58.12,68629.0,54.8312,54.9257,54.8218,54.9257,68629.0
2022-10-26 10:20:00,58.13,58.18,57.98,57.98,68373.0,54.9352,54.9824,54.7934,54.7934,68373.0
2022-10-26 10:25:00,57.98,58.07,57.97,58.02,104563.0,54.7934,54.8785,54.784,54.8312,104563.0
2022-10-26 10:30:00,58.02,58.04,57.89,57.95,174834.0,54.8312,54.8501,54.7084,54.7651,174834.0
2022-10-26 10:35:00,57.97,57.97,57.84,57.89,99338.0,54.784,54.784,54.6611,54.7084,99338.0
2022-10-26 10:40:00,57.89,57.92,57.79,57.81,58496.0,54.7084,54.7367,54.6139,54.6328,58496.0
2022-10-26 10:45:00,57.81,57.94,57.77,57.9,120822.0,54.6328,54.7556,54.595,54.7178,120822.0
2022-10-26 10:50:00,57.89,58.01,57.88,57.98,116882.0,54.7084,54.8218,54.6989,54.7934,116882.0
2022-10-26 10:55:00,57.98,57.98,57.9,57.96,89451.0,54.7934,54.7934,54.7178,54.7745,89451.0
2022-10-26 11:00:00,57.95,58.04,57.94,58.0,94927.0,54.7651,54.8501,54.7556,54.8123,94927.0
2022-10-26 11:05:00,57.99,58.11,57.95,58.07,207542.0,54.8029,54.9163,54.7651,54.8785,207542.0
2022-10-26 11:10:00,58.08,58.17,58.07,58.17,83552.0,54.8879,54.973,54.8785,54.973,83552.0
2022-10-26 11:15:00,58.17,58.26,58.12,58.21,219324.0,54.973,55.0581,54.9257,55.0108,219324.0
2022-10-26 11:20:00,58.21,58.24,58.15,58.17,66548.0,55.0108,55.0392,54.9541,54.973,66548.0
2022-10-26 11:25:00,58.17,58.19,58.08,58.14,98381.0,54.973,54.9919,54.8879,54.9446,98381.0
2022-10-26 11:30:00,58.15,58.33,58.14,58.31,143110.0,54.9541,55.1242,54.9446,55.1053,143110.0
2022-10-26 11:35:00,58.3,58.31,58.16,58.16,80114.0,55.0959,55.1053,54.9635,54.9635,80114.0
2022-10-26 11:40:00,58.16,58.21,58.11,58.15,40393.0,54.9635,55.0108,54.9163,54.9541,40393.0
2022-10-26 11:45:00,58.16,58.16,58.09,58.15,26208.0,54.9635,54.9635,54.8974,54.9541,26208.0
2022-10-26 11:50:00,58.15,58.16,58.07,58.08,33475.0,54.9541,54.9635,54.8785,54.8879,33475.0
2022-10-26 11:55:00,58.08,58.14,58.07,58.13,21572.0,54.8879,54.9446,54.8785,54.9352,21572.0
2022-10-26 12:00:00,58.13,58.19,58.12,58.16,21496.0,54.9352,54.9919,54.9257,54.9635,21496.0
2022-10-26 12:05:00,58.15,58.15,58.08,58.12,22649.0,54.9541,54.9541,54.8879,54.9257,22649.0
2022-10-26 12:10:00,58.12,58.15,58.09,58.09,16693.0,54.9257,54.9541,54.8974,54.8974,16693.0
2022-10-26 12:15:00,58.1,58.12,58.04,58.11,21364.0,54.9068,54.9257,54.8501,54.9163,21364.0
2022-10-26 12:20:00,58.12,58.17,58.1,58.14,23829.0,54.9257,54.973,54.9068,54.9446,23829.0
2022-10-26 12:25:00,58.14,58.16,58.08,58.08,55577.0,54.9446,54.9635,54.8879,54.8879,55577.0
2022-10-26 12:30:00,58.08,58.13,58.03,58.04,33896.0,54.8879,54.9352,54.8407,54.8501,33896.0
2022-10-26 12:35:00,58.05,58.08,58.01,58.06,24556.0,54.8596,54.8879,54.8218,54.869,24556.0
2022-10-26 12:40:00,58.06,58.1,58.0,58.01,42856.0,54.869,54.9068,54.8123,54.8218,42856.0
2022-10-26 12:45:00,58.02,58.06,57.99,58.01,49958.0,54.8312,54.869,54.8029,54.8218,49958.0
2022-10-26 12:50:00,58.0,58.07,57.99,58.07,39214.0,54.8123,54.8785,54.8029,54.8785,39214.0
2022-10-26 12:55:00,58.07,58.1,57.99,58.02,35615.0,54.8785,54.9068,54.8029,54.8312,35615.0
2022-10-26 13:00:00,58.02,58.06,57.98,58.03,30112.0,54.8312,54.869,54.7934,54.8407,30112.0
2022-10-26 13:05:00,58.02,58.07,57.99,58.06,31319.0,54.8312,54.8785,54.8029,54.869,31319.0
2022-10-26 13:10:00,58.06,58.09,58.03,58.05,46932.0,54.869,54.8974,54.8407,54.8596,46932.0
2022-10-26 13:15:00,58.05,58.08,58.02,58.05,26033.0,54.8596,54.8879,54.8312,54.8596,26033.0
2022-10-26 13:20:00,58.05,58.08,58.01,58.05,38511.0,54.8596,54.8879,54.8218,54.8596,38511.0
2022-10-26 13:25:00,58.05,58.06,57.99,58.02,23151.0,54.8596,54.869,54.8029,54.8312,23151.0
2022-10-26 13:30:00,58.02,58.05,58.0,58.04,28834.0,54.8312,54.8596,54.8123,54.8501,28834.0
2022-10-26 13:35:00,58.04,58.06,58.0,58.03,37677.0,54.8501,54.869,54.8123,54.8407,37677.0
2022-10-26 13:40:00,58.02,58.08,58.02,58.05,26904.0,54.8312,54.8879,54.8312,54.8596,26904.0
2022-10-26 13:45:00,58.05,58.07,58.01,58.02,33547.0,54.8596,54.8785,54.8218,54.8312,33547.0
2022-10-26 13:50:00,58.02,58.12,58.01,58.11,50541.0,54.8312,54.9257,54.8218,54.9163,50541.0
2022-10-26 13:55:00,58.11,58.12,58.06,58.08,22972.0,54.9163,54.9257,54.869,54.8879,22972.0
2022-10-26 14:00:00,58.08,58.15,58.07,58.1,20627.0,54.8879,54.9541,54.8785,54.9068,20627.0
2022-10-26 14:05:00,58.1,58.13,58.09,58.12,14850.0,54.9068,54.9352,54.8974,54.9257,14850.0
2022-10-26 14:10:00,58.11,58.13,58.08,58.09,21624.0,54.9163,54.9352,54.8879,54.8974,21624.0
2022-10-26 14:15:00,58.09,58.11,58.03,58.1,36831.0,54.8974,54.9163,54.8407,54.9068,36831.0
2022-10-26 14:20:00,58.11,58.13,58.05,58.1,31789.0,54.9163,54.9352,54.8596,54.9068,31789.0
2022-10-26 14:25:00,58.1,58.11,58.02,58.03,22183.0,54.9068,54.9163,54.8312,54.8407,22183.0
2022-10-26 14:30:00,58.02,58.03,57.99,58.02,31039.0,54.8312,54.8407,54.8029,54.8312,31039.0
2022-10-26 14:35:00,58.01,58.11,58.0,58.09,31162.0,54.8218,54.9163,54.8123,54.8974,31162.0
2022-10-26 14:40:00,58.09,58.09,58.01,58.01,32324.0,54.8974,54.8974,54.8218,54.8218,32324.0
2022-10-26 14:45:00,58.0,58.03,57.99,58.02,45147.0,54.8123,54.8407,54.8029,54.8312,45147.0
2022-10-26 14:50:00,58.02,58.05,58.0,58.04,31926.0,54.8312,54.8596,54.8123,54.8501,31926.0
2022-10-26 14:55:00,58.04,58.04,58.0,58.02,29430.0,54.8501,54.8501,54.8123,54.8312,29430.0
2022-10-26 15:00:00,58.02,58.02,57.94,57.98,81131.0,54.8312,54.8312,54.7556,54.7934,81131.0
2022-10-26 15:05:00,57.97,58.02,57.94,57.99,112528.0,54.784,54.8312,54.7556,54.8029,112528.0
2022-10-26 15:10:00,57.98,57.99,57.92,57.96,43645.0,54.7934,54.8029,54.7367,54.7745,43645.0
2022-10-26 15:15:00,57.97,58.08,57.95,58.04,82693.0,54.784,54.8879,54.7651,54.8501,82693.0
2022-10-26 15:20:00,58.04,58.04,57.96,57.98,56842.0,54.8501,54.8501,54.7745,54.7934,56842.0
2022-10-26 15:25:00,57.98,58.04,57.9,58.02,111098.0,54.7934,54.8501,54.7178,54.8312,111098.0
2022-10-26 15:30:00,58.02,58.07,58.01,58.04,43620.0,54.8312,54.8785,54.8218,54.8501,43620.0
2022-10-26 15:35:00,58.04,58.09,58.03,58.05,47733.0,54.8501,54.8974,54.8407,54.8596,47733.0
2022-10-26 15:40:00,58.05,58.16,58.04,58.13,134185.0,54.8596,54.9635,54.8501,54.9352,134185.0
2022-10-26 15:45:00,58.13,58.15,58.05,58.15,126443.0,54.9352,54.9541,54.8596,54.9541,126443.0
2022-10-26 15:50:00,58.14,58.14,58.0,58.07,208307.0,54.9446,54.9446,54.8123,54.8785,208307.0
2022-10-26 15:55:00,58.06,58.07,57.91,57.98,289161.0,54.869,54.8785,54.7273,54.7934,289161.0
2022-10-27 09:30:00,57.68,57.7,57.45,57.48,181270.0,54.5099,54.5288,54.2926,54.3209,181270.0
2022-10-27 09:35:00,57.48,57.65,57.47,57.55,52217.0,54.3209,54.4816,54.3115,54.3871,52217.0
2022-10-27 09:40:00,57.55,57.64,57.41,57.64,83329.0,54.3871,54.4721,54.2548,54.4721,83329.0
2022-10-27 09:45:00,57.62,57.68,57.46,57.48,59707.0,54.4532,54.5099,54.302,54.3209,59707.0
2022-10-27 09:50:00,57.47,57.6,57.44,57.59,40735.0,54.3115,54.4343,54.2831,54.4249,40735.0
2022-10-27 09:55:00,57.58,57.58,57.5,57.53,52596.0,54.4154,54.4154,54.3398,54.3682,52596.0
2022-10-27 10:00:00,57.53,57.64,57.53,57.61,56277.0,54.3682,54.4721,54.3682,54.4438,56277.0
2022-10-27 10:05:00,57.61,57.67,57.53,57.66,83371.0,54.4438,54.5005,54.3682,54.491,83371.0
2022-10-27 10:10:00,57.66,57.88,57.65,57.87,51158.0,54.491,54.6989,54.4816,54.6895,51158.0
2022-10-27 10:15:00,57.86,57.97,57.83,57.97,65217.0,54.68,54.784,54.6517,54.784,65217.0
2022-10-27 10:20:00,57.98,57.99,57.92,57.94,40127.0,54.7934,54.8029,54.7367,54.7556,40127.0
2022-10-27 10:25:00,57.94,58.01,57.86,57.91,29320.0,54.7556,54.8218,54.68,54.7273,29320.0
2022-10-27 10:30:00,57.9,57.99,57.87,57.91,40662.0,54.7178,54.8029,54.6895,54.7273,40662.0
2022-10-27 10:35:00,57.92,57.95,57.86,57.9,19098.0,54.7367,54.7651,54.68,54.7178,19098.0
2022-10-27 10:40:00,57.9,57.91,57.79,57.82,25502.0,54.7178,54.7273,54.6139,54.6422,25502.0
2022-10-27 10:45:00,57.81,57.82,57.7,57.74,31101.0,54.6328,54.6422,54.5288,54.5666,31101.0
2022-10-27 10:50:00,57.74,57.75,57.65,57.72,17723.0,54.5666,54.5761,54.4816,54.5477,17723.0
2022-10-27 10:55:00,57.71,57.73,57.64,57.65,41507.0,54.5383,54.5572,54.4721,54.4816,41507.0
2022-10-27 11:00:00,57.65,57.73,57.63,57.7,29942.0,54.4816,54.5572,54.4627,54.5288,29942.0
2022-10-27 11:05:00,57.69,57.75,57.68,57.73,26444.0,54.5194,54.5761,54.5099,54.5572,26444.0
2022-10-27 11:10:00,57.74,57.81,57.71,57.8,50937.0,54.5666,54.6328,54.5383,54.6233,50937.0
2022-10-27 11:15:00,57.79,57.82,57.72,57.74,68308.0,54.6139,54.6422,54.5477,54.5666,68308.0
2022-10-27 11:20:00,57.73,57.87,57.72,57.86,43679.0,54.5572,54.6895,54.5477,54.68,43679.0
2022-10-27 11:25:00,57.89,57.89,57.77,57.79,29630.0,54.7084,54.7084,54.595,54.6139,29630.0
2022-10-27 11:30:00,57.79,57.79,57.68,57.7,63657.0,54.6139,54.6139,54.5099,54.5288,63657.0
2022-10-27 11:35:00,57.7,57.76,57.58,57.59,27920.0,54.5288,54.5855,54.4154,54.4249,27920.0
2022-10-27 11:40:00,57.59,57.61,57.57,57.61,24296.0,54.4249,54.4438,54.406,54.4438,24296.0
2022-10-27 11:45:00,57.59,57.61,57.55,57.6,10469.0,54.4249,54.4438,54.3871,54.4343,10469.0
2022-10-27 11:50:00,57.6,57.62,57.58,57.59,5704.0,54.4343,54.4532,54.4154,54.4249,5704.0
2022-10-27 11:55:00,57.6,57.6,57.52,57.55,10343.0,54.4343,54.4343,54.3587,54.3871,10343.0
2022-10-27 12:00:00,57.53,57.6,57.52,57.6,8761.0,54.3682,54.4343,54.3587,54.4343,8761.0
2022-10-27 12:05:00,57.57,57.62,57.56,57.57,11372.0,54.406,54.4532,54.3965,54.406,11372.0
2022-10-27 12:10:00,57.57,57.66,57.56,57.65,17451.0,54.406,54.491,54.3965,54.4816,17451.0
2022-10-27 12:15:00,57.64,57.66,57.58,57.59,20427.0,54.4721,54.491,54.4154,54.4249,20427.0
2022-10-27 12:20:00,57.6,57.6,57.52,57.59,21940.0,54.4343,54.4343,54.3587,54.4249,21940.0
2022-10-27 12:25:00,57.58,57.59,57.49,57.51,46481.0,54.4154,54.4249,54.3304,54.3493,46481.0
2022-10-27 12:30:00,57.51,57.64,57.51,57.61,11372.0,54.3493,54.4721,54.3493,54.4438,11372.0
2022-10-27 12:35:00,57.61,57.64,57.59,57.63,15075.0,54.4438,54.4721,54.4249,54.4627,15075.0
2022-10-27 12:40:00,57.63,57.68,57.62,57.63,8533.0,54.4627,54.5099,54.4532,54.4627,8533.0
2022-10-27 12:45:00,57.62,57.66,57.61,57.64,20217.0,54.4532,54.491,54.4438,54.4721,20217.0
2022-10-27 12:50:00,57.63,57.67,57.63,57.65,50773.0,54.4627,54.5005,54.4627,54.4816,50773.0
2022-10-27 12:55:00,57.64,57.64,57.59,57.63,15215.0,54.4721,54.4721,54.4249,54.4627,15215.0
2022-10-27 13:00:00,57.63,57.65,57.61,57.65,12044.0,54.4627,54.4816,54.4438,54.4816,12044.0
2022-10-27 13:05:00,57.66,57.7,57.61,57.7,13834.0,54.491,54.5288,54.4438,54.5288,13834.0
2022-10-27 13:10:00,57.69,57.74,57.68,57.71,23359.0,54.5194,54.5666,54.5099,54.5383,23359.0
2022-10-27 13:15:00,57.71,57.76,57.67,57.74,24295.0,54.5383,54.5855,54.5005,54.5666,24295.0
2022-10-27 13:20:00,57.74,57.79,57.74,57.77,8546.0,54.5666,54.6139,54.5666,54.595,8546.0
2022-10-27 13:25:00,57.77,57.77,57.68,57.68,13309.0,54.595,54.595,54.5099,54.5099,13309.0
2022-10-27 13:30:00,57.68,57.7,57.6,57.61,9362.0,54.5099,54.5288,54.4343,54.4438,9362.0
2022-10-27 13:35:00,57.62,57.68,57.61,57.66,10957.0,54.4532,54.5099,54.4438,54.491,10957.0
2022-10-27 13:40:00,57.65,57.65,57.61,57.61,5716.0,54.4816,54.4816,54.4438,54.4438,5716.0
2022-10-27 13:45:00,57.62,57.64,57.61,57.61,10796.0,54.4532,54.4721,54.4438,54.4438,10796.0
2022-10-27 13:50:00,57.61,57.64,57.59,57.63,6814.0,54.4438,54.4721,54.4249,54.4627,6814.0
2022-10-27 13:55:00,57.63,57.67,57.6,57.61,9787.0,54.4627,54.5005,54.4343,54.4438,9787.0
2022-10-27 14:00:00,57.6,57.63,57.58,57.63,10603.0,54.4343,54.4627,54.4154,54.4627,10603.0
2022-10-27 14:05:00,57.63,57.63,57.6,57.63,8455.0,54.4627,54.4627,54.4343,54.4627,8455.0
2022-10-27 14:10:00,57.63,57.63,57.58,57.62,15813.0,54.4627,54.4627,54.4154,54.4532,15813.0
2022-10-27 14:15:00,57.61,57.63,57.57,57.61,19771.0,54.4438,54.4627,54.406,54.4438,19771.0
2022-10-27 14:20:00,57.61,57.61,57.58,57.61,13348.0,54.4438,54.4438,54.4154,54.4438,13348.0
2022-10-27 14:25:00,57.6,57.62,57.57,57.58,12679.0,54.4343,54.4532,54.406,54.4154,12679.0
2022-10-27 14:30:00,57.58,57.59,57.55,57.58,11597.0,54.4154,54.4249,54.3871,54.4154,11597.0
2022-10-27 14:35:00,57.57,57.58,57.53,57.54,10266.0,54.406,54.4154,54.3682,54.3776,10266.0
2022-10-27 14:40:00,57.55,57.58,57.53,57.56,19983.0,54.3871,54.4154,54.3682,54.3965,19983.0
2022-10-27 14:45:00,57.56,57.59,57.55,57.56,9511.0,54.3965,54.4249,54.3871,54.3965,9511.0
2022-10-27 14:50:00,57.56,57.63,57.56,57.62,18949.0,54.3965,54.4627,54.3965,54.4532,18949.0
2022-10-27 14:55:00,57.62,57.63,57.54,57.56,20797.0,54.4532,54.4627,54.3776,54.3965,20797.0
2022-10-27 15:00:00,57.57,57.66,57.57,57.64,12773.0,54.406,54.491,54.406,54.4721,12773.0
2022-10-27 15:05:00,57.64,57.64,57.5,57.51,15281.0,54.4721,54.4721,54.3398,54.3493,15281.0
2022-10-27 15:10:00,57.51,57.6,57.49,57.6,21198.0,54.3493,54.4343,54.3304,54.4343,21198.0
2022-10-27 15:15:00,57.6,57.63,57.59,57.62,31950.0,54.4343,54.4627,54.4249,54.4532,31950.0
2022-10-27 15:20:00,57.61,57.68,57.61,57.65,27902.0,54.4438,54.5099,54.4438,54.4816,27902.0
2022-10-27 15:25:00,57.65,57.66,57.62,57.65,25460.0,54.4816,54.491,54.4532,54.4816,25460.0
2022-10-27 15:30:00,57.64,57.72,57.6,57.7,19723.0,54.4721,54.5477,54.4343,54.5288,19723.0
2022-10-27 15:35:00,57.71,57.71,57.63,57.64,26753.0,54.5383,54.5383,54.4627,54.4721,26753.0
2022-10-27 15:40:00,57.64,57.7,57.62,57.69,47425.0,54.4721,54.5288,54.4532,54.5194,47425.0
2022-10-27 15:45:00,57.69,57.71,57.65,57.67,37771.0,54.5194,54.5383,54.4816,54.5005,37771.0
2022-10-27 15:50:00,57.67,57.7,57.56,57.62,101605.0,54.5005,54.5288,54.3965,54.4532,101605.0
2022-10-27 15:55:00,57.62,57.63,57.51,57.63,212216.0,54.4532,54.4627,54.3493,54.4627,212216.0
2022-10-28 09:30:00,58.4,58.4,58.14,58.27,215231.0,55.1904,55.1904,54.9446,55.0675,215231.0
2022-10-28 09:35:00,58.27,58.28,58.0,58.12,97242.0,55.0675,55.077,54.8123,54.9257,97242.0
2022-10-28 09:40:00,58.1,58.18,58.07,58.08,94190.0,54.9068,54.9824,54.8785,54.8879,94190.0
2022-10-28 09:45:00,58.09,58.21,58.08,58.12,52415.0,54.8974,55.0108,54.8879,54.9257,52415.0
2022-10-28 09:50:00,58.11,58.2,58.06,58.07,61222.0,54.9163,55.0013,54.869,54.8785,61222.0
2022-10-28 09:55:00,58.06,58.17,58.05,58.17,57462.0,54.869,54.973,54.8596,54.973,57462.0
2022-10-28 10:00:00,58.16,58.27,58.16,58.19,102234.0,54.9635,55.0675,54.9635,54.9919,102234.0
2022-10-28 10:05:00,58.18,58.25,58.08,58.16,29545.0,54.9824,55.0486,54.8879,54.9635,29545.0
2022-10-28 10:10:00,58.16,58.19,58.0,58.1,25432.0,54.9635,54.9919,54.8123,54.9068,25432.0
2022-10-28 10:15:00,58.1,58.27,58.09,58.23,41041.0,54.9068,55.0675,54.8974,55.0297,41041.0
2022-10-28 10:20:00,58.22,58.26,58.16,58.16,58012.0,55.0202,55.0581,54.9635,54.9635,58012.0
2022-10-28 10:25:00,58.15,58.31,58.15,58.27,47346.0,54.9541,55.1053,54.9541,55.0675,47346.0
2022-10-28 10:30:00,58.28,58.34,58.26,58.27,29706.0,55.077,55.1337,55.0581,55.0675,29706.0
2022-10-28 10:35:00,58.27,58.31,58.23,58.29,14712.0,55.0675,55.1053,55.0297,55.0864,14712.0
2022-10-28 10:40:00,58.29,58.37,58.29,58.36,23674.0,55.0864,55.162,55.0864,55.1526,23674.0
2022-10-28 10:45:00,58.35,58.43,58.33,58.36,43485.0,55.1431,55.2187,55.1242,55.1526,43485.0
2022-10-28 10:50:00,58.35,58.38,58.3,58.31,29973.0,55.1431,55.1715,55.0959,55.1053,29973.0
2022-10-28 10:55:00,58.33,58.39,58.3,58.39,35352.0,55.1242,55.1809,55.0959,55.1809,35352.0
2022-10-28 11:00:00,58.39,58.41,58.32,58.37,37679.0,55.1809,55.1998,55.1148,55.162,37679.0
2022-10-28 11:05:00,58.38,58.39,58.3,58.38,37254.0,55.1715,55.1809,55.0959,55.1715,37254.0
2022-10-28 11:10:00,58.38,58.43,58.36,58.41,55103.0,55.1715,55.2187,55.1526,55.1998,55103.0
2022-10-28 11:15:00,58.4,58.46,58.36,58.46,67831.0,55.1904,55.2471,55.1526,55.2471,67831.0
2022-10-28 11:20:00,58.47,58.56,58.43,58.54,52318.0,55.2565,55.3416,55.2187,55.3227,52318.0
2022-10-28 11:25:00,58.54,58.56,58.49,58.53,34861.0,55.3227,55.3416,55.2754,55.3132,34861.0
2022-10-28 11:30:00,58.53,58.65,58.52,58.6,154662.0,55.3132,55.4266,55.3038,55.3794,154662.0
2022-10-28 11:35:00,58.59,58.6,58.46,58.47,29745.0,55.3699,55.3794,55.2471,55.2565,29745.0
2022-10-28 11:40:00,58.46,58.52,58.45,58.52,40474.0,55.2471,55.3038,55.2376,55.3038,40474.0
2022-10-28 11:45:00,58.52,58.57,58.51,58.54,26467.0,55.3038,55.351,55.2943,55.3227,26467.0
2022-10-28 11:50:00,58.55,58.56,58.53,58.54,18398.0,55.3321,55.3416,55.3132,55.3227,18398.0
2022-10-28 11:55:00,58.54,58.56,58.47,58.51,24487.0,55.3227,55.3416,55.2565,55.2943,24487.0
2022-10-28 12:00:00,58.5,58.6,58.49,58.55,32533.0,55.2849,55.3794,55.2754,55.3321,32533.0
2022-10-28 12:05:00,58.56,58.6,58.51,58.57,15091.0,55.3416,55.3794,55.2943,55.351,15091.0
2022-10-28 12:10:00,58.57,58.6,58.55,58.59,10973.0,55.351,55.3794,55.3321,55.3699,10973.0
2022-10-28 12:15:00,58.6,58.64,58.59,58.61,19936.0,55.3794,55.4172,55.3699,55.3888,19936.0
2022-10-28 12:20:00,58.6,58.65,58.59,58.62,16604.0,55.3794,55.4266,55.3699,55.3983,16604.0
2022-10-28 12:25:00,58.62,58.66,58.56,58.57,30371.0,55.3983,55.4361,55.3416,55.351,30371.0
2022-10-28 12:30:00,58.57,58.59,58.5,58.52,36653.0,55.351,55.3699,55.2849,55.3038,36653.0
2022-10-28 12:35:00,58.52,58.56,58.5,58.5,22262.0,55.3038,55.3416,55.2849,55.2849,22262.0
2022-10-28 12:40:00,58.51,58.55,58.48,58.53,20593.0,55.2943,55.3321,55.266,55.3132,20593.0
2022-10-28 12:45:00,58.54,58.56,58.5,58.55,21476.0,55.3227,55.3416,55.2849,55.3321,21476.0
2022-10-28 12:50:00,58.55,58.6,58.54,58.6,19607.0,55.3321,55.3794,55.3227,55.3794,19607.0
2022-10-28 12:55:00,58.6,58.61,58.56,58.59,23822.0,55.3794,55.3888,55.3416,55.3699,23822.0
2022-10-28 13:00:00,58.6,58.66,58.59,58.65,24035.0,55.3794,55.4361,55.3699,55.4266,24035.0
2022-10-28 13:05:00,58.64,58.7,58.62,58.69,34441.0,55.4172,55.4739,55.3983,55.4644,34441.0
2022-10-28 13:10:00,58.69,58.74,58.67,58.73,26622.0,55.4644,55.5117,55.4455,55.5022,26622.0
2022-10-28 13:15:00,58.73,58.74,58.66,58.68,33514.0,55.5022,55.5117,55.4361,55.455,33514.0
2022-10-28 13:20:00,58.68,58.73,58.67,58.69,34041.0,55.455,55.5022,55.4455,55.4644,34041.0
2022-10-28 13:25:00,58.7,58.74,58.69,58.73,26456.0,55.4739,55.5117,55.4644,55.5022,26456.0
2022-10-28 13:30:00,58.72,58.74,58.68,58.71,21785.0,55.4928,55.5117,55.455,55.4833,21785.0
2022-10-28 13:35:00,58.72,58.74,58.7,58.71,31370.0,55.4928,55.5117,55.4739,55.4833,31370.0
2022-10-28 13:40:00,58.71,58.74,58.7,58.74,30240.0,55.4833,55.5117,55.4739,55.5117,30240.0
2022-10-28 13:45:00,58.73,58.77,58.69,58.69,39287.0,55.5022,55.54,55.4644,55.4644,39287.0
2022-10-28 13:50:00,58.7,58.71,58.61,58.61,19426.0,55.4739,55.4833,55.3888,55.3888,19426.0
2022-10-28 13:55:00,58.61,58.62,58.52,58.55,25904.0,55.3888,55.3983,55.3038,55.3321,25904.0
2022-10-28 14:00:00,58.55,58.55,58.45,58.45,87806.0,55.3321,55.3321,55.2376,55.2376,87806.0
2022-10-28 14:05:00,58.45,58.5,58.41,58.49,58062.0,55.2376,55.2849,55.1998,55.2754,58062.0
2022-10-28 14:10:00,58.49,58.54,58.49,58.54,17810.0,55.2754,55.3227,55.2754,55.3227,17810.0
2022-10-28 14:15:00,58.54,58.6,58.53,58.57,48847.0,55.3227,55.3794,55.3132,55.351,48847.0
2022-10-28 14:20:00,58.57,58.59,58.56,58.57,23771.0,55.351,55.3699,55.3416,55.351,23771.0
2022-10-28 14:25:00,58.57,58.58,58.51,58.53,25359.0,55.351,55.3605,55.2943,55.3132,25359.0
2022-10-28 14:30:00,58.53,58.59,58.49,58.58,60516.0,55.3132,55.3699,55.2754,55.3605,60516.0
2022-10-28 14:35:00,58.58,58.62,58.57,58.6,16288.0,55.3605,55.3983,55.351,55.3794,16288.0
2022-10-28 14:40:00,58.61,58.62,58.58,58.6,18951.0,55.3888,55.3983,55.3605,55.3794,18951.0
2022-10-28 14:45:00,58.6,58.63,58.57,58.62,22920.0,55.3794,55.4077,55.351,55.3983,22920.0
2022-10-28 14:50:00,58.62,58.64,58.6,58.61,26737.0,55.3983,55.4172,55.3794,55.3888,26737.0
2022-10-28 14:55:00,58.62,58.64,58.59,58.62,21872.0,55.3983,55.4172,55.3699,55.3983,21872.0
2022-10-28 15:00:00,58.62,58.77,58.61,58.71,122677.0,55.3983,55.54,55.3888,55.4833,122677.0
2022-10-28 15:05:00,58.71,58.77,58.68,58.76,125225.0,55.4833,55.54,55.455,55.5306,125225.0
2022-10-28 15:10:00,58.76,58.78,58.74,58.76,57333.0,55.5306,55.5495,55.5117,55.5306,57333.0
2022-10-28 15:15:00,58.76,58.83,58.75,58.77,68597.0,55.5306,55.5967,55.5211,55.54,68597.0
2022-10-28 15:20:00,58.77,58.78,58.7,58.74,50773.0,55.54,55.5495,55.4739,55.5117,50773.0
2022-10-28 15:25:00,58.73,58.81,58.73,58.8,49070.0,55.5022,55.5778,55.5022,55.5684,49070.0
2022-10-28 15:30:00,58.79,58.85,58.77,58.79,69453.0,55.5589,55.6156,55.54,55.5589,69453.0
2022-10-28 15:35:00,58.79,58.8,58.74,58.76,43529.0,55.5589,55.5684,55.5117,55.5306,43529.0
2022-10-28 15:40:00,58.75,58.77,58.71,58.72,60729.0,55.5211,55.54,55.4833,55.4928,60729.0
2022-10-28 15:45:00,58.73,58.76,58.66,58.73,125971.0,55.5022,55.5306,55.4361,55.5022,125971.0
2022-10-28 15:50:00,58.73,58.8,58.71,58.73,148918.0,55.5022,55.5684,55.4833,55.5022,148918.0
2022-10-28 15:55:00,58.73,58.77,58.69,58.69,310238.0,55.5022,55.54,55.4644,55.4644,310238.0
2022-10-31 09:30:00,58.37,58.66,58.36,58.64,313030.0,55.162,55.4361,55.1526,55.4172,313030.0
2022-10-31 09:35:00,58.64,58.69,58.57,58.62,170333.0,55.4172,55.4644,55.351,55.3983,170333.0
2022-10-31 09:40:00,58.63,58.69,58.57,58.63,99991.0,55.4077,55.4644,55.351,55.4077,99991.0
2022-10-31 09:45:00,58.65,58.83,58.64,58.81,115934.0,55.4266,55.5967,55.4172,55.5778,115934.0
2022-10-31 09:50:00,58.8,58.88,58.7,58.87,92946.0,55.5684,55.644,55.4739,55.6345,92946.0
2022-10-31 09:55:00,58.87,58.9,58.79,58.85,89155.0,55.6345,55.6629,55.5589,55.6156,89155.0
2022-10-31 10:00:00,58.84,58.9,58.76,58.86,104925.0,55.6062,55.6629,55.5306,55.6251,104925.0
2022-10-31 10:05:00,58.85,58.93,58.76,58.9,46833.0,55.6156,55.6912,55.5306,55.6629,46833.0
2022-10-31 10:10:00,58.9,58.93,58.85,58.91,20015.0,55.6629,55.6912,55.6156,55.6723,20015.0
2022-10-31 10:15:00,58.9,59.09,58.89,59.03,52321.0,55.6629,55.8424,55.6534,55.7857,52321.0
2022-10-31 10:20:00,59.01,59.02,58.86,58.89,34420.0,55.7668,55.7763,55.6251,55.6534,34420.0
2022-10-31 10:25:00,58.88,58.91,58.8,58.85,44741.0,55.644,55.6723,55.5684,55.6156,44741.0
2022-10-31 10:30:00,58.86,58.89,58.81,58.82,42540.0,55.6251,55.6534,55.5778,55.5873,42540.0
2022-10-31 10:35:00,58.83,58.87,58.8,58.87,58841.0,55.5967,55.6345,55.5684,55.6345,58841.0
2022-10-31 10:40:00,58.87,58.87,58.8,58.87,27116.0,55.6345,55.6345,55.5684,55.6345,27116.0
2022-10-31 10:45:00,58.87,58.93,58.85,58.87,38439.0,55.6345,55.6912,55.6156,55.6345,38439.0
2022-10-31 10:50:00,58.88,58.96,58.86,58.92,36477.0,55.644,55.7196,55.6251,55.6818,36477.0
2022-10-31 10:55:00,58.91,58.96,58.88,58.94,65050.0,55.6723,55.7196,55.644,55.7007,65050.0
2022-10-31 11:00:00,58.95,59.02,58.94,59.0,47118.0,55.7101,55.7763,55.7007,55.7574,47118.0
2022-10-31 11:05:00,58.99,59.11,58.95,59.08,83928.0,55.7479,55.8613,55.7101,55.833,83928.0
2022-10-31 11:10:00,59.07,59.14,59.02,59.06,120136.0,55.8235,55.8897,55.7763,55.8141,120136.0
2022-10-31 11:15:00,59.07,59.14,59.06,59.12,98043.0,55.8235,55.8897,55.8141,55.8708,98043.0
2022-10-31 11:20:00,59.12,59.23,59.1,59.22,72432.0,55.8708,55.9747,55.8519,55.9653,72432.0
2022-10-31 11:25:00,59.24,59.31,59.21,59.29,53507.0,55.9842,56.0503,55.9558,56.0314,53507.0
2022-10-31 11:30:00,59.29,59.34,59.26,59.3,73979.0,56.0314,56.0787,56.0031,56.0409,73979.0
2022-10-31 11:35:00,59.3,59.32,59.21,59.25,113135.0,56.0409,56.0598,55.9558,55.9936,113135.0
2022-10-31 11:40:00,59.24,59.32,59.23,59.26,32429.0,55.9842,56.0598,55.9747,56.0031,32429.0
2022-10-31 11:45:00,59.26,59.32,59.26,59.28,63338.0,56.0031,56.0598,56.0031,56.022,63338.0
2022-10-31 11:50:00,59.27,59.3,59.21,59.21,39570.0,56.0125,56.0409,55.9558,55.9558,39570.0
2022-10-31 11:55:00,59.22,59.25,59.06,59.11,74302.0,55.9653,55.9936,55.8141,55.8613,74302.0
2022-10-31 12:00:00,59.11,59.15,59.05,59.15,92027.0,55.8613,55.8991,55.8046,55.8991,92027.0
2022-10-31 12:05:00,59.15,59.17,59.02,59.02,30037.0,55.8991,55.918,55.7763,55.7763,30037.0
2022-10-31 12:10:00,59.03,59.09,59.02,59.04,31482.0,55.7857,55.8424,55.7763,55.7952,31482.0
2022-10-31 12:15:00,59.04,59.14,59.03,59.08,40963.0,55.7952,55.8897,55.7857,55.833,40963.0
2022-10-31 12:20:00,59.09,59.18,59.08,59.12,80252.0,55.8424,55.9275,55.833,55.8708,80252.0
2022-10-31 12:25:00,59.11,59.17,59.07,59.07,86123.0,55.8613,55.918,55.8235,55.8235,86123.0
2022-10-31 12:30:00,59.07,59.07,58.9,58.96,112113.0,55.8235,55.8235,55.6629,55.7196,112113.0
2022-10-31 12:35:00,58.95,59.05,58.95,59.0,29079.0,55.7101,55.8046,55.7101,55.7574,29079.0
2022-10-31 12:40:00,59.01,59.04,58.97,59.0,10108.0,55.7668,55.7952,55.729,55.7574,10108.0
2022-10-31 12:45:00,59.0,59.0,58.87,58.88,11818.0,55.7574,55.7574,55.6345,55.644,11818.0
2022-10-31 12:50:00,58.87,58.92,58.85,58.86,22039.0,55.6345,55.6818,55.6156,55.6251,22039.0
2022-10-31 12:55:00,58.86,58.96,58.85,58.94,17426.0,55.6251,55.7196,55.6156,55.7007,17426.0
2022-10-31 13:00:00,58.95,58.97,58.92,58.94,22252.0,55.7101,55.729,55.6818,55.7007,22252.0
2022-10-31 13:05:00,58.91,59.09,58.9,59.07,41003.0,55.6723,55.8424,55.6629,55.8235,41003.0
2022-10-31 13:10:00,59.06,59.12,59.05,59.1,62172.0,55.8141,55.8708,55.8046,55.8519,62172.0
2022-10-31 13:15:00,59.1,59.14,59.06,59.13,38617.0,55.8519,55.8897,55.8141,55.8802,38617.0
2022-10-31 13:20:00,59.13,59.17,59.1,59.12,26205.0,55.8802,55.918,55.8519,55.8708,26205.0
2022-10-31 13:25:00,59.11,59.18,59.1,59.16,22161.0,55.8613,55.9275,55.8519,55.9086,22161.0
2022-10-31 13:30:00,59.17,59.18,59.13,59.16,38978.0,55.918,55.9275,55.8802,55.9086,38978.0
2022-10-31 13:35:00,59.16,59.18,59.14,59.17,33206.0,55.9086,55.9275,55.8897,55.918,33206.0
2022-10-31 13:40:00,59.16,59.19,59.14,59.19,40524.0,55.9086,55.9369,55.8897,55.9369,40524.0
2022-10-31 13:45:00,59.19,59.2,59.09,59.1,49023.0,55.9369,55.9464,55.8424,55.8519,49023.0
2022-10-31 13:50:00,59.1,59.11,59.04,59.07,46615.0,55.8519,55.8613,55.7952,55.8235,46615.0
2022-10-31 13:55:00,59.07,59.08,59.05,59.08,40064.0,55.8235,55.833,55.8046,55.833,40064.0
2022-10-31 14:00:00,59.07,59.11,59.07,59.09,14234.0,55.8235,55.8613,55.8235,55.8424,14234.0
2022-10-31 14:05:00,59.09,59.11,59.04,59.05,14804.0,55.8424,55.8613,55.7952,55.8046,14804.0
2022-10-31 14:10:00,59.05,59.08,59.03,59.07,15175.0,55.8046,55.833,55.7857,55.8235,15175.0
2022-10-31 14:15:00,59.06,59.09,59.03,59.04,26713.0,55.8141,55.8424,55.7857,55.7952,26713.0
2022-10-31 14:20:00,59.04,59.06,59.0,59.01,24644.0,55.7952,55.8141,55.7574,55.7668,24644.0
2022-10-31 14:25:00,59.01,59.04,58.95,58.95,61060.0,55.7668,55.7952,55.7101,55.7101,61060.0
2022-10-31 14:30:00,58.93,59.01,58.92,58.99,77672.0,55.6912,55.7668,55.6818,55.7479,77672.0
2022-10-31 14:35:00,59.0,59.06,58.97,59.04,38389.0,55.7574,55.8141,55.729,55.7952,38389.0
2022-10-31 14:40:00,59.04,59.06,59.02,59.05,17222.0,55.7952,55.8141,55.7763,55.8046,17222.0
2022-10-31 14:45:00,59.06,59.08,59.02,59.02,21797.0,55.8141,55.833,55.7763,55.7763,21797.0
2022-10-31 14:50:00,59.02,59.06,59.0,59.05,28418.0,55.7763,55.8141,55.7574,55.8046,28418.0
2022-10-31 14:55:00,59.05,59.06,58.94,58.96,34020.0,55.8046,55.8141,55.7007,55.7196,34020.0
2022-10-31 15:00:00,58.96,58.96,58.84,58.84,21583.0,55.7196,55.7196,55.6062,55.6062,21583.0
2022-10-31 15:05:00,58.84,58.86,58.71,58.72,71718.0,55.6062,55.6251,55.4833,55.4928,71718.0
2022-10-31 15:10:00,58.72,58.74,58.69,58.72,66676.0,55.4928,55.5117,55.4644,55.4928,66676.0
2022-10-31 15:15:00,58.72,58.81,58.71,58.79,76076.0,55.4928,55.5778,55.4833,55.5589,76076.0
2022-10-31 15:20:00,58.79,58.87,58.77,58.84,26400.0,55.5589,55.6345,55.54,55.6062,26400.0
2022-10-31 15:25:00,58.85,58.89,58.84,58.88,17236.0,55.6156,55.6534,55.6062,55.644,17236.0
2022-10-31 15:30:00,58.88,58.92,58.85,58.92,32181.0,55.644,55.6818,55.6156,55.6818,32181.0
2022-10-31 15:35:00,58.92,58.95,58.92,58.94,22368.0,55.6818,55.7101,55.6818,55.7007,22368.0
2022-10-31 15:40:00,58.95,58.98,58.94,58.95,31318.0,55.7101,55.7385,55.7007,55.7101,31318.0
2022-10-31 15:45:00,58.95,58.97,58.86,58.87,46775.0,55.7101,55.729,55.6251,55.6345,46775.0
2022-10-31 15:50:00,58.86,58.88,58.73,58.78,173013.0,55.6251,55.644,55.5022,55.5495,173013.0
2022-10-31 15:55:00,58.77,58.84,58.75,58.83,210281.0,55.54,55.6062,55.5211,55.5967,210281.0
2022-11-01 09:30:00,59.9,59.91,59.63,59.72,152392.0,56.6079,56.6174,56.3528,56.4378,152392.0
2022-11-01 09:35:00,59.71,59.86,59.7,59.84,56996.0,56.4284,56.5701,56.4189,56.5512,56996.0
2022-11-01 09:40:00,59.84,59.92,59.77,59.92,139025.0,56.5512,56.6268,56.4851,56.6268,139025.0
2022-11-01 09:45:00,59.9,59.9,59.79,59.85,193534.0,56.6079,56.6079,56.504,56.5607,193534.0
2022-11-01 09:50:00,59.84,59.86,59.7,59.75,138427.0,56.5512,56.5701,56.4189,56.4662,138427.0
2022-11-01 09:55:00,59.75,59.82,59.73,59.76,115285.0,56.4662,56.5323,56.4473,56.4756,115285.0
2022-11-01 10:00:00,59.77,59.78,59.55,59.57,108715.0,56.4851,56.4945,56.2772,56.2961,108715.0
2022-11-01 10:05:00,59.57,59.64,59.5,59.5,152048.0,56.2961,56.3622,56.2299,56.2299,152048.0
2022-11-01 10:10:00,59.5,59.66,59.49,59.57,49275.0,56.2299,56.3811,56.2205,56.2961,49275.0
2022-11-01 10:15:00,59.56,59.63,59.55,59.56,45907.0,56.2866,56.3528,56.2772,56.2866,45907.0
2022-11-01 10:20:00,59.55,59.69,59.52,59.64,41913.0,56.2772,56.4095,56.2488,56.3622,41913.0
2022-11-01 10:25:00,59.65,59.72,59.64,59.72,27897.0,56.3717,56.4378,56.3622,56.4378,27897.0
2022-11-01 10:30:00,59.72,59.76,59.65,59.75,26366.0,56.4378,56.4756,56.3717,56.4662,26366.0
2022-11-01 10:35:00,59.75,59.77,59.55,59.55,68141.0,56.4662,56.4851,56.2772,56.2772,68141.0
2022-11-01 10:40:00,59.55,59.55,59.28,59.32,23544.0,56.2772,56.2772,56.022,56.0598,23544.0
2022-11-01 10:45:00,59.31,59.38,59.21,59.22,17984.0,56.0503,56.1165,55.9558,55.9653,17984.0
2022-11-01 10:50:00,59.22,59.24,59.12,59.2,27066.0,55.9653,55.9842,55.8708,55.9464,27066.0
2022-11-01 10:55:00,59.19,59.22,59.04,59.1,46262.0,55.9369,55.9653,55.7952,55.8519,46262.0
2022-11-01 11:00:00,59.1,59.15,59.03,59.04,41217.0,55.8519,55.8991,55.7857,55.7952,41217.0
2022-11-01 11:05:00,59.03,59.08,58.96,59.08,41010.0,55.7857,55.833,55.7196,55.833,41010.0
2022-11-01 11:10:00,59.07,59.15,59.07,59.11,86684.0,55.8235,55.8991,55.8235,55.8613,86684.0
2022-11-01 11:15:00,59.1,59.26,59.09,59.17,44563.0,55.8519,56.0031,55.8424,55.918,44563.0
2022-11-01 11:20:00,59.17,59.18,59.1,59.15,62530.0,55.918,55.9275,55.8519,55.8991,62530.0
2022-11-01 11:25:00,59.15,59.24,59.08,59.23,66674.0,55.8991,55.9842,55.833,55.9747,66674.0
2022-11-01 11:30:00,59.23,59.3,59.22,59.24,34407.0,55.9747,56.0409,55.9653,55.9842,34407.0
2022-11-01 11:35:00,59.25,59.27,59.08,59.1,34905.0,55.9936,56.0125,55.833,55.8519,34905.0
2022-11-01 11:40:00,59.11,59.13,59.08,59.09,21423.0,55.8613,55.8802,55.833,55.8424,21423.0
2022-11-01 11:45:00,59.09,59.18,59.07,59.17,20465.0,55.8424,55.9275,55.8235,55.918,20465.0
2022-11-01 11:50:00,59.16,59.23,59.14,59.22,21570.0,55.9086,55.9747,55.8897,55.9653,21570.0
2022-11-01 11:55:00,59.22,59.3,59.22,59.29,20033.0,55.9653,56.0409,55.9653,56.0314,20033.0
2022-11-01 12:00:00,59.29,59.32,59.18,59.21,19634.0,56.0314,56.0598,55.9275,55.9558,19634.0
2022-11-01 12:05:00,59.21,59.48,59.21,59.32,41480.0,55.9558,56.211,55.9558,56.0598,41480.0
2022-11-01 12:10:00,59.3,59.33,59.23,59.27,16750.0,56.0409,56.0692,55.9747,56.0125,16750.0
2022-11-01 12:15:00,59.26,59.35,59.25,59.3,71648.0,56.0031,56.0881,55.9936,56.0409,71648.0
2022-11-01 12:20:00,59.31,59.39,59.3,59.32,24136.0,56.0503,56.1259,56.0409,56.0598,24136.0
2022-11-01 12:25:00,59.34,59.38,59.29,59.31,18835.0,56.0787,56.1165,56.0314,56.0503,18835.0
2022-11-01 12:30:00,59.29,59.35,59.23,59.27,125540.0,56.0314,56.0881,55.9747,56.0125,125540.0
2022-11-01 12:35:00,59.27,59.29,59.2,59.25,37437.0,56.0125,56.0314,55.9464,55.9936,37437.0
2022-11-01 12:40:00,59.25,59.29,59.21,59.27,25667.0,55.9936,56.0314,55.9558,56.0125,25667.0
2022-11-01 12:45:00,59.27,59.31,59.26,59.27,21645.0,56.0125,56.0503,56.0031,56.0125,21645.0
2022-11-01 12:50:00,59.28,59.29,59.17,59.19,16586.0,56.022,56.0314,55.918,55.9369,16586.0
2022-11-01 12:55:00,59.2,59.21,59.18,59.2,11100.0,55.9464,55.9558,55.9275,55.9464,11100.0
2022-11-01 13:00:00,59.2,59.22,59.17,59.19,17718.0,55.9464,55.9653,55.918,55.9369,17718.0
2022-11-01 13:05:00,59.19,59.25,59.19,59.23,43954.0,55.9369,55.9936,55.9369,55.9747,43954.0
2022-11-01 13:10:00,59.23,59.37,59.21,59.3,42739.0,55.9747,56.107,55.9558,56.0409,42739.0
2022-11-01 13:15:00,59.28,59.4,59.27,59.39,31229.0,56.022,56.1354,56.0125,56.1259,31229.0
2022-11-01 13:20:00,59.39,59.47,59.38,59.47,37070.0,56.1259,56.2016,56.1165,56.2016,37070.0
2022-11-01 13:25:00,59.46,59.5,59.44,59.46,57772.0,56.1921,56.2299,56.1732,56.1921,57772.0
2022-11-01 13:30:00,59.46,59.54,59.45,59.53,45008.0,56.1921,56.2677,56.1826,56.2583,45008.0
2022-11-01 13:35:00,59.53,59.59,59.5,59.55,49964.0,56.2583,56.315,56.2299,56.2772,49964.0
2022-11-01 13:40:00,59.57,59.64,59.56,59.57,45839.0,56.2961,56.3622,56.2866,56.2961,45839.0
2022-11-01 13:45:00,59.57,59.6,59.56,59.58,30180.0,56.2961,56.3244,56.2866,56.3055,30180.0
2022-11-01 13:50:00,59.58,59.63,59.57,59.6,31748.0,56.3055,56.3528,56.2961,56.3244,31748.0
2022-11-01 13:55:00,59.6,59.75,59.59,59.75,36491.0,56.3244,56.4662,56.315,56.4662,36491.0
2022-11-01 14:00:00,59.74,59.78,59.73,59.76,44225.0,56.4567,56.4945,56.4473,56.4756,44225.0
2022-11-01 14:05:00,59.76,59.79,59.72,59.78,32262.0,56.4756,56.504,56.4378,56.4945,32262.0
2022-11-01 14:10:00,59.77,59.81,59.74,59.77,32553.0,56.4851,56.5229,56.4567,56.4851,32553.0
2022-11-01 14:15:00,59.77,59.83,59.76,59.81,53880.0,56.4851,56.5418,56.4756,56.5229,53880.0
2022-11-01 14:20:00,59.8,59.83,59.77,59.77,40327.0,56.5134,56.5418,56.4851,56.4851,40327.0
2022-11-01 14:25:00,59.76,59.83,59.74,59.83,52580.0,56.4756,56.5418,56.4567,56.5418,52580.0
2022-11-01 14:30:00,59.83,59.83,59.75,59.8,40279.0,56.5418,56.5418,56.4662,56.5134,40279.0
2022-11-01 14:35:00,59.78,59.84,59.78,59.84,25386.0,56.4945,56.5512,56.4945,56.5512,25386.0
2022-11-01 14:40:00,59.84,59.85,59.81,59.85,28153.0,56.5512,56.5607,56.5229,56.5607,28153.0
2022-11-01 14:45:00,59.84,59.86,59.8,59.84,85990.0,56.5512,56.5701,56.5134,56.5512,85990.0
2022-11-01 14:50:00,59.84,59.87,59.82,59.87,32749.0,56.5512,56.5796,56.5323,56.5796,32749.0
2022-11-01 14:55:00,59.87,60.0,59.86,60.0,67426.0,56.5796,56.7024,56.5701,56.7024,67426.0
2022-11-01 15:00:00,59.99,60.0,59.94,59.96,61187.0,56.693,56.7024,56.6457,56.6646,61187.0
2022-11-01 15:05:00,59.96,60.01,59.96,60.0,51051.0,56.6646,56.7119,56.6646,56.7024,51051.0
2022-11-01 15:10:00,59.99,60.0,59.88,59.92,33446.0,56.693,56.7024,56.589,56.6268,33446.0
2022-11-01 15:15:00,59.92,59.97,59.91,59.97,31457.0,56.6268,56.6741,56.6174,56.6741,31457.0
2022-11-01 15:20:00,59.96,60.02,59.94,60.01,87387.0,56.6646,56.7213,56.6457,56.7119,87387.0
2022-11-01 15:25:00,60.01,60.02,59.88,59.91,76894.0,56.7119,56.7213,56.589,56.6174,76894.0
2022-11-01 15:30:00,59.91,59.93,59.84,59.9,82055.0,56.6174,56.6363,56.5512,56.6079,82055.0
2022-11-01 15:35:00,59.9,59.94,59.88,59.91,73147.0,56.6079,56.6457,56.589,56.6174,73147.0
2022-11-01 15:40:00,59.9,59.99,59.9,59.98,89668.0,56.6079,56.693,56.6079,56.6835,89668.0
2022-11-01 15:45:00,59.98,59.99,59.92,59.99,110384.0,56.6835,56.693,56.6268,56.693,110384.0
2022-11-01 15:50:00,59.99,60.0,59.9,59.95,148862.0,56.693,56.7024,56.6079,56.6552,148862.0
2022-11-01 15:55:00,59.95,59.95,59.85,59.85,199168.0,56.6552,56.6552,56.5607,56.5607,199168.0
2022-11-02 09:30:00,60.3,60.31,60.12,60.26,117190.0,56.9859,56.9954,56.8158,56.9481,117190.0
2022-11-02 09:35:00,60.25,60.25,59.9,59.97,87708.0,56.9387,56.9387,56.6079,56.6741,87708.0
2022-11-02 09:40:00,59.98,60.01,59.91,59.95,60487.0,56.6835,56.7119,56.6174,56.6552,60487.0
2022-11-02 09:45:00,59.94,60.07,59.88,60.07,60949.0,56.6457,56.7686,56.589,56.7686,60949.0
2022-11-02 09:50:00,60.09,60.13,60.06,60.13,36081.0,56.7875,56.8253,56.7591,56.8253,36081.0
2022-11-02 09:55:00,60.13,60.26,60.12,60.22,50121.0,56.8253,56.9481,56.8158,56.9103,50121.0
2022-11-02 10:00:00,60.23,60.26,60.18,60.24,48225.0,56.9198,56.9481,56.8725,56.9292,48225.0
2022-11-02 10:05:00,60.25,60.35,60.2,60.33,63019.0,56.9387,57.0332,56.8914,57.0143,63019.0
2022-11-02 10:10:00,60.32,60.4,60.3,60.38,59680.0,57.0048,57.0804,56.9859,57.0615,59680.0
2022-11-02 10:15:00,60.38,60.39,60.25,60.3,23456.0,57.0615,57.071,56.9387,56.9859,23456.0
2022-11-02 10:20:00,60.29,60.3,60.21,60.25,28789.0,56.9765,56.9859,56.9009,56.9387,28789.0
2022-11-02 10:25:00,60.25,60.25,60.19,60.21,30499.0,56.9387,56.9387,56.882,56.9009,30499.0
2022-11-02 10:30:00,60.2,60.24,60.17,60.24,37194.0,56.8914,56.9292,56.8631,56.9292,37194.0
2022-11-02 10:35:00,60.24,60.24,60.15,60.16,30673.0,56.9292,56.9292,56.8442,56.8536,30673.0
2022-11-02 10:40:00,60.16,60.22,60.15,60.2,27415.0,56.8536,56.9103,56.8442,56.8914,27415.0
2022-11-02 10:45:00,60.19,60.27,60.17,60.26,42677.0,56.882,56.9576,56.8631,56.9481,42677.0
2022-11-02 10:50:00,60.26,60.26,60.19,60.2,34153.0,56.9481,56.9481,56.882,56.8914,34153.0
2022-11-02 10:55:00,60.21,60.24,60.17,60.2,28076.0,56.9009,56.9292,56.8631,56.8914,28076.0
2022-11-02 11:00:00,60.21,60.29,60.2,60.23,39388.0,56.9009,56.9765,56.8914,56.9198,39388.0
2022-11-02 11:05:00,60.22,60.22,60.12,60.14,32661.0,56.9103,56.9103,56.8158,56.8347,32661.0
2022-11-02 11:10:00,60.15,60.19,60.12,60.19,28948.0,56.8442,56.882,56.8158,56.882,28948.0
2022-11-02 11:15:00,60.18,60.23,60.16,60.2,41354.0,56.8725,56.9198,56.8536,56.8914,41354.0
2022-11-02 11:20:00,60.2,60.21,60.17,60.18,44816.0,56.8914,56.9009,56.8631,56.8725,44816.0
2022-11-02 11:25:00,60.18,60.21,60.16,60.21,72535.0,56.8725,56.9009,56.8536,56.9009,72535.0
2022-11-02 11:30:00,60.21,60.21,60.14,60.16,43454.0,56.9009,56.9009,56.8347,56.8536,43454.0
2022-11-02 11:35:00,60.15,60.17,60.13,60.15,25421.0,56.8442,56.8631,56.8253,56.8442,25421.0
2022-11-02 11:40:00,60.14,60.21,60.11,60.2,20644.0,56.8347,56.9009,56.8064,56.8914,20644.0
2022-11-02 11:45:00,60.2,60.23,60.17,60.22,23758.0,56.8914,56.9198,56.8631,56.9103,23758.0
2022-11-02 11:50:00,60.22,60.29,60.19,60.28,20168.0,56.9103,56.9765,56.882,56.967,20168.0
2022-11-02 11:55:00,60.28,60.3,60.26,60.3,12394.0,56.967,56.9859,56.9481,56.9859,12394.0
2022-11-02 12:00:00,60.3,60.31,60.25,60.31,58094.0,56.9859,56.9954,56.9387,56.9954,58094.0
2022-11-02 12:05:00,60.31,60.32,60.23,60.26,24859.0,56.9954,57.0048,56.9198,56.9481,24859.0
2022-11-02 12:10:00,60.26,60.34,60.25,60.34,43120.0,56.9481,57.0237,56.9387,57.0237,43120.0
2022-11-02 12:15:00,60.34,60.36,60.31,60.32,34554.0,57.0237,57.0426,56.9954,57.0048,34554.0
2022-11-02 12:20:00,60.32,60.33,60.3,60.3,74763.0,57.0048,57.0143,56.9859,56.9859,74763.0
2022-11-02 12:25:00,60.3,60.31,60.27,60.3,44163.0,56.9859,56.9954,56.9576,56.9859,44163.0
2022-11-02 12:30:00,60.3,60.32,60.27,60.32,53272.0,56.9859,57.0048,56.9576,57.0048,53272.0
2022-11-02 12:35:00,60.32,60.32,60.26,60.3,31938.0,57.0048,57.0048,56.9481,56.9859,31938.0
2022-11-02 12:40:00,60.3,60.43,60.3,60.43,28594.0,56.9859,57.1088,56.9859,57.1088,28594.0
2022-11-02 12:45:00,60.43,60.49,60.42,60.49,26684.0,57.1088,57.1655,57.0993,57.1655,26684.0
2022-11-02 12:50:00,60.49,60.53,60.45,60.46,25853.0,57.1655,57.2033,57.1277,57.1371,25853.0
2022-11-02 12:55:00,60.46,60.5,60.43,60.43,12150.0,57.1371,57.1749,57.1088,57.1088,12150.0
2022-11-02 13:00:00,60.43,60.45,60.42,60.42,10067.0,57.1088,57.1277,57.0993,57.0993,10067.0
2022-11-02 13:05:00,60.43,60.43,60.37,60.4,11081.0,57.1088,57.1088,57.0521,57.0804,11081.0
2022-11-02 13:10:00,60.41,60.41,60.39,60.4,11708.0,57.0899,57.0899,57.071,57.0804,11708.0
2022-11-02 13:15:00,60.4,60.4,60.35,60.37,14330.0,57.0804,57.0804,57.0332,57.0521,14330.0
2022-11-02 13:20:00,60.36,60.4,60.34,60.4,7010.0,57.0426,57.0804,57.0237,57.0804,7010.0
2022-11-02 13:25:00,60.39,60.44,60.37,60.4,20172.0,57.071,57.1182,57.0521,57.0804,20172.0
2022-11-02 13:30:00,60.39,60.4,60.37,60.39,11093.0,57.071,57.0804,57.0521,57.071,11093.0
2022-11-02 13:35:00,60.39,60.47,60.37,60.44,17727.0,57.071,57.1466,57.0521,57.1182,17727.0
2022-11-02 13:40:00,60.45,60.51,60.44,60.48,25918.0,57.1277,57.1844,57.1182,57.156,25918.0
2022-11-02 13:45:00,60.48,60.56,60.47,60.53,17956.0,57.156,57.2316,57.1466,57.2033,17956.0
2022-11-02 13:50:00,60.54,60.67,60.54,60.66,135488.0,57.2127,57.3356,57.2127,57.3261,135488.0
2022-11-02 13:55:00,60.65,60.7,60.62,60.69,58141.0,57.3167,57.3639,57.2883,57.3545,58141.0
2022-11-02 14:00:00,60.7,61.22,60.61,61.15,140420.0,57.3639,57.8554,57.2789,57.7892,140420.0
2022-11-02 14:05:00,61.16,61.19,61.03,61.13,78856.0,57.7987,57.827,57.6758,57.7703,78856.0
2022-11-02 14:10:00,61.14,61.27,61.05,61.25,70274.0,57.7798,57.9026,57.6947,57.8837,70274.0
2022-11-02 14:15:00,61.26,61.3,60.99,61.09,64331.0,57.8932,57.931,57.638,57.7325,64331.0
2022-11-02 14:20:00,61.1,61.18,61.08,61.16,36923.0,57.742,57.8176,57.7231,57.7987,36923.0
2022-11-02 14:25:00,61.15,61.24,61.12,61.23,76572.0,57.7892,57.8743,57.7609,57.8648,76572.0
2022-11-02 14:30:00,61.24,61.28,61.02,61.07,98088.0,57.8743,57.9121,57.6664,57.7136,98088.0
2022-11-02 14:35:00,61.07,61.26,60.55,60.83,243607.0,57.7136,57.8932,57.2222,57.4868,243607.0
2022-11-02 14:40:00,60.84,61.1,60.74,60.85,221247.0,57.4963,57.742,57.4018,57.5057,221247.0
2022-11-02 14:45:00,60.82,60.89,60.41,60.49,474356.0,57.4774,57.5435,57.0899,57.1655,474356.0
2022-11-02 14:50:00,60.51,60.54,60.06,60.22,131605.0,57.1844,57.2127,56.7591,56.9103,131605.0
2022-11-02 14:55:00,60.21,60.37,60.16,60.31,68162.0,56.9009,57.0521,56.8536,56.9954,68162.0
2022-11-02 15:00:00,60.29,60.37,60.23,60.27,59415.0,56.9765,57.0521,56.9198,56.9576,59415.0
2022-11-02 15:05:00,60.26,60.57,60.25,60.54,34495.0,56.9481,57.2411,56.9387,57.2127,34495.0
2022-11-02 15:10:00,60.52,60.52,60.29,60.3,59492.0,57.1938,57.1938,56.9765,56.9859,59492.0
2022-11-02 15:15:00,60.28,60.28,60.1,60.1,70770.0,56.967,56.967,56.7969,56.7969,70770.0
2022-11-02 15:20:00,60.11,60.11,59.97,59.99,80828.0,56.8064,56.8064,56.6741,56.693,80828.0
2022-11-02 15:25:00,59.99,60.02,59.76,59.88,85613.0,56.693,56.7213,56.4756,56.589,85613.0
2022-11-02 15:30:00,59.87,59.89,59.77,59.85,63861.0,56.5796,56.5985,56.4851,56.5607,63861.0
2022-11-02 15:35:00,59.84,59.97,59.8,59.91,61743.0,56.5512,56.6741,56.5134,56.6174,61743.0
2022-11-02 15:40:00,59.91,59.96,59.88,59.92,61455.0,56.6174,56.6646,56.589,56.6268,61455.0
2022-11-02 15:45:00,59.92,59.92,59.83,59.86,88809.0,56.6268,56.6268,56.5418,56.5701,88809.0
2022-11-02 15:50:00,59.87,59.87,59.69,59.71,173306.0,56.5796,56.5796,56.4095,56.4284,173306.0
2022-11-02 15:55:00,59.72,59.79,59.68,59.7,266412.0,56.4378,56.504,56.4,56.4189,266412.0
2022-11-03 09:30:00,58.92,59.09,58.85,59.03,138290.0,55.6818,55.8424,55.6156,55.7857,138290.0
2022-11-03 09:35:00,59.01,59.01,58.86,58.93,77279.0,55.7668,55.7668,55.6251,55.6912,77279.0
2022-11-03 09:40:00,58.94,59.1,58.92,59.01,44992.0,55.7007,55.8519,55.6818,55.7668,44992.0
2022-11-03 09:45:00,59.0,59.13,58.91,59.05,92041.0,55.7574,55.8802,55.6723,55.8046,92041.0
2022-11-03 09:50:00,59.03,59.07,58.94,58.97,56543.0,55.7857,55.8235,55.7007,55.729,56543.0
2022-11-03 09:55:00,58.98,59.12,58.97,59.07,31107.0,55.7385,55.8708,55.729,55.8235,31107.0
2022-11-03 10:00:00,59.08,59.24,59.02,59.18,65051.0,55.833,55.9842,55.7763,55.9275,65051.0
2022-11-03 10:05:00,59.17,59.21,59.1,59.14,41493.0,55.918,55.9558,55.8519,55.8897,41493.0
2022-11-03 10:10:00,59.14,59.27,59.07,59.27,62602.0,55.8897,56.0125,55.8235,56.0125,62602.0
2022-11-03 10:15:00,59.28,59.32,59.22,59.29,89637.0,56.022,56.0598,55.9653,56.0314,89637.0
2022-11-03 10:20:00,59.3,59.32,59.26,59.29,29001.0,56.0409,56.0598,56.0031,56.0314,29001.0
2022-11-03 10:25:00,59.28,59.55,59.28,59.48,98435.0,56.022,56.2772,56.022,56.211,98435.0
2022-11-03 10:30:00,59.48,59.48,59.26,59.27,36461.0,56.211,56.211,56.0031,56.0125,36461.0
2022-11-03 10:35:00,59.3,59.34,59.25,59.32,45240.0,56.0409,56.0787,55.9936,56.0598,45240.0
2022-11-03 10:40:00,59.31,59.37,59.3,59.32,28892.0,56.0503,56.107,56.0409,56.0598,28892.0
2022-11-03 10:45:00,59.33,59.39,59.32,59.34,30633.0,56.0692,56.1259,56.0598,56.0787,30633.0
2022-11-03 10:50:00,59.33,59.36,59.24,59.24,38365.0,56.0692,56.0976,55.9842,55.9842,38365.0
2022-11-03 10:55:00,59.24,59.37,59.23,59.37,36141.0,55.9842,56.107,55.9747,56.107,36141.0
2022-11-03 11:00:00,59.37,59.38,59.31,59.34,26263.0,56.107,56.1165,56.0503,56.0787,26263.0
2022-11-03 11:05:00,59.34,59.34,59.19,59.28,38799.0,56.0787,56.0787,55.9369,56.022,38799.0
2022-11-03 11:10:00,59.28,59.34,59.26,59.29,64900.0,56.022,56.0787,56.0031,56.0314,64900.0
2022-11-03 11:15:00,59.3,59.37,59.29,59.36,46313.0,56.0409,56.107,56.0314,56.0976,46313.0
2022-11-03 11:20:00,59.38,59.45,59.36,59.39,15217.0,56.1165,56.1826,56.0976,56.1259,15217.0
2022-11-03 11:25:00,59.39,59.39,59.27,59.29,43076.0,56.1259,56.1259,56.0125,56.0314,43076.0
2022-11-03 11:30:00,59.29,59.29,59.19,59.24,33861.0,56.0314,56.0314,55.9369,55.9842,33861.0
2022-11-03 11:35:00,59.23,59.42,59.23,59.42,71855.0,55.9747,56.1543,55.9747,56.1543,71855.0
2022-11-03 11:40:00,59.4,59.42,59.36,59.38,19296.0,56.1354,56.1543,56.0976,56.1165,19296.0
2022-11-03 11:45:00,59.37,59.43,59.36,59.4,28718.0,56.107,56.1637,56.0976,56.1354,28718.0
2022-11-03 11:50:00,59.41,59.42,59.34,59.36,18657.0,56.1448,56.1543,56.0787,56.0976,18657.0
2022-11-03 11:55:00,59.35,59.41,59.34,59.41,16706.0,56.0881,56.1448,56.0787,56.1448,16706.0
2022-11-03 12:00:00,59.42,59.52,59.39,59.5,33279.0,56.1543,56.2488,56.1259,56.2299,33279.0
2022-11-03 12:05:00,59.5,59.54,59.47,59.52,32827.0,56.2299,56.2677,56.2016,56.2488,32827.0
2022-11-03 12:10:00,59.52,59.63,59.49,59.61,46700.0,56.2488,56.3528,56.2205,56.3339,46700.0
2022-11-03 12:15:00,59.6,59.65,59.56,59.62,34871.0,56.3244,56.3717,56.2866,56.3433,34871.0
2022-11-03 12:20:00,59.62,59.62,59.56,59.58,38244.0,56.3433,56.3433,56.2866,56.3055,38244.0
2022-11-03 12:25:00,59.59,59.64,59.56,59.6,58064.0,56.315,56.3622,56.2866,56.3244,58064.0
2022-11-03 12:30:00,59.6,59.82,59.6,59.75,95609.0,56.3244,56.5323,56.3244,56.4662,95609.0
2022-11-03 12:35:00,59.76,59.76,59.62,59.63,49739.0,56.4756,56.4756,56.3433,56.3528,49739.0
2022-11-03 12:40:00,59.63,59.69,59.6,59.68,18754.0,56.3528,56.4095,56.3244,56.4,18754.0
2022-11-03 12:45:00,59.68,59.72,59.62,59.72,62249.0,56.4,56.4378,56.3433,56.4378,62249.0
2022-11-03 12:50:00,59.73,59.81,59.71,59.74,32789.0,56.4473,56.5229,56.4284,56.4567,32789.0
2022-11-03 12:55:00,59.73,59.79,59.72,59.75,46233.0,56.4473,56.504,56.4378,56.4662,46233.0
2022-11-03 13:00:00,59.76,59.78,59.72,59.73,26242.0,56.4756,56.4945,56.4378,56.4473,26242.0
2022-11-03 13:05:00,59.73,59.78,59.7,59.78,22439.0,56.4473,56.4945,56.4189,56.4945,22439.0
2022-11-03 13:10:00,59.76,59.78,59.72,59.75,27340.0,56.4756,56.4945,56.4378,56.4662,27340.0
2022-11-03 13:15:00,59.75,59.78,59.73,59.76,25332.0,56.4662,56.4945,56.4473,56.4756,25332.0
2022-11-03 13:20:00,59.76,59.76,59.72,59.75,27322.0,56.4756,56.4756,56.4378,56.4662,27322.0
2022-11-03 13:25:00,59.75,59.77,59.72,59.77,11621.0,56.4662,56.4851,56.4378,56.4851,11621.0
2022-11-03 13:30:00,59.77,59.87,59.77,59.85,24188.0,56.4851,56.5796,56.4851,56.5607,24188.0
2022-11-03 13:35:00,59.84,59.84,59.8,59.83,19259.0,56.5512,56.5512,56.5134,56.5418,19259.0
2022-11-03 13:40:00,59.83,59.85,59.8,59.81,23467.0,56.5418,56.5607,56.5134,56.5229,23467.0
2022-11-03 13:45:00,59.81,59.87,59.81,59.86,16148.0,56.5229,56.5796,56.5229,56.5701,16148.0
2022-11-03 13:50:00,59.86,59.86,59.8,59.84,32993.0,56.5701,56.5701,56.5134,56.5512,32993.0
2022-11-03 13:55:00,59.85,59.85,59.79,59.8,16007.0,56.5607,56.5607,56.504,56.5134,16007.0
2022-11-03 14:00:00,59.8,59.83,59.79,59.81,33198.0,56.5134,56.5418,56.504,56.5229,33198.0
2022-11-03 14:05:00,59.81,59.86,59.8,59.81,22922.0,56.5229,56.5701,56.5134,56.5229,22922.0
2022-11-03 14:10:00,59.8,59.82,59.79,59.8,28034.0,56.5134,56.5323,56.504,56.5134,28034.0
2022-11-03 14:15:00,59.81,59.83,59.77,59.82,14380.0,56.5229,56.5418,56.4851,56.5323,14380.0
2022-11-03 14:20:00,59.82,59.92,59.81,59.92,17499.0,56.5323,56.6268,56.5229,56.6268,17499.0
2022-11-03 14:25:00,59.92,59.98,59.92,59.97,53845.0,56.6268,56.6835,56.6268,56.6741,53845.0
2022-11-03 14:30:00,59.98,60.0,59.92,59.93,40168.0,56.6835,56.7024,56.6268,56.6363,40168.0
2022-11-03 14:35:00,59.93,59.96,59.92,59.95,16406.0,56.6363,56.6646,56.6268,56.6552,16406.0
2022-11-03 14:40:00,59.95,59.95,59.88,59.89,24150.0,56.6552,56.6552,56.589,56.5985,24150.0
2022-11-03 14:45:00,59.9,59.97,59.89,59.95,9561.0,56.6079,56.6741,56.5985,56.6552,9561.0
2022-11-03 14:50:00,59.94,59.97,59.9,59.9,21593.0,56.6457,56.6741,56.6079,56.6079,21593.0
2022-11-03 14:55:00,59.9,59.94,59.88,59.93,16879.0,56.6079,56.6457,56.589,56.6363,16879.0
2022-11-03 15:00:00,59.93,59.96,59.92,59.95,83565.0,56.6363,56.6646,56.6268,56.6552,83565.0
2022-11-03 15:05:00,59.95,60.0,59.93,59.97,58723.0,56.6552,56.7024,56.6363,56.6741,58723.0
2022-11-03 15:10:00,59.97,59.99,59.93,59.94,58486.0,56.6741,56.693,56.6363,56.6457,58486.0
2022-11-03 15:15:00,59.95,59.99,59.94,59.96,21671.0,56.6552,56.693,56.6457,56.6646,21671.0
2022-11-03 15:20:00,59.96,60.02,59.95,60.02,22598.0,56.6646,56.7213,56.6552,56.7213,22598.0
2022-11-03 15:25:00,60.01,60.03,59.98,60.02,32820.0,56.7119,56.7308,56.6835,56.7213,32820.0
2022-11-03 15:30:00,60.02,60.08,60.01,60.07,33982.0,56.7213,56.778,56.7119,56.7686,33982.0
2022-11-03 15:35:00,60.06,60.09,60.02,60.05,53808.0,56.7591,56.7875,56.7213,56.7497,53808.0
2022-11-03 15:40:00,60.05,60.06,60.0,60.02,62342.0,56.7497,56.7591,56.7024,56.7213,62342.0
2022-11-03 15:45:00,60.02,60.04,60.0,60.01,77168.0,56.7213,56.7402,56.7024,56.7119,77168.0
2022-11-03 15:50:00,60.01,60.03,59.97,59.98,162890.0,56.7119,56.7308,56.6741,56.6835,162890.0
2022-11-03 15:55:00,59.98,59.98,59.87,59.92,325590.0,56.6835,56.6835,56.5796,56.6268,325590.0
2022-11-04 09:30:00,60.37,60.57,60.33,60.45,148662.0,57.0521,57.2411,57.0143,57.1277,148662.0
2022-11-04 09:35:00,60.46,60.53,60.4,60.45,77811.0,57.1371,57.2033,57.0804,57.1277,77811.0
2022-11-04 09:40:00,60.45,60.45,60.23,60.23,69046.0,57.1277,57.1277,56.9198,56.9198,69046.0
2022-11-04 09:45:00,60.24,60.43,60.22,60.33,77166.0,56.9292,57.1088,56.9103,57.0143,77166.0
2022-11-04 09:50:00,60.33,60.4,60.24,60.3,57355.0,57.0143,57.0804,56.9292,56.9859,57355.0
2022-11-04 09:55:00,60.31,60.41,60.27,60.41,51535.0,56.9954,57.0899,56.9576,57.0899,51535.0
2022-11-04 10:00:00,60.42,60.52,60.4,60.44,36876.0,57.0993,57.1938,57.0804,57.1182,36876.0
2022-11-04 10:05:00,60.46,60.64,60.44,60.62,36649.0,57.1371,57.3072,57.1182,57.2883,36649.0
2022-11-04 10:10:00,60.62,60.75,60.57,60.75,47362.0,57.2883,57.4112,57.2411,57.4112,47362.0
2022-11-04 10:15:00,60.76,60.83,60.7,60.75,42995.0,57.4207,57.4868,57.3639,57.4112,42995.0
2022-11-04 10:20:00,60.78,60.93,60.74,60.93,49904.0,57.4396,57.5813,57.4018,57.5813,49904.0
2022-11-04 10:25:00,60.93,61.05,60.92,60.98,95603.0,57.5813,57.6947,57.5719,57.6286,95603.0
2022-11-04 10:30:00,60.98,61.03,60.93,60.98,74117.0,57.6286,57.6758,57.5813,57.6286,74117.0
2022-11-04 10:35:00,60.99,61.1,60.97,61.04,32502.0,57.638,57.742,57.6191,57.6853,32502.0
2022-11-04 10:40:00,61.04,61.14,61.03,61.07,73983.0,57.6853,57.7798,57.6758,57.7136,73983.0
2022-11-04 10:45:00,61.07,61.11,60.99,61.06,34277.0,57.7136,57.7514,57.638,57.7042,34277.0
2022-11-04 10:50:00,61.06,61.07,60.89,60.98,37779.0,57.7042,57.7136,57.5435,57.6286,37779.0
2022-11-04 10:55:00,60.98,61.1,60.89,60.94,52453.0,57.6286,57.742,57.5435,57.5908,52453.0
2022-11-04 11:00:00,60.97,61.07,60.93,61.05,39829.0,57.6191,57.7136,57.5813,57.6947,39829.0
2022-11-04 11:05:00,61.06,61.06,60.93,61.04,78906.0,57.7042,57.7042,57.5813,57.6853,78906.0
2022-11-04 11:10:00,61.03,61.03,60.93,60.98,67907.0,57.6758,57.6758,57.5813,57.6286,67907.0
2022-11-04 11:15:00,60.99,61.05,60.97,60.99,61508.0,57.638,57.6947,57.6191,57.638,61508.0
2022-11-04 11:20:00,60.99,61.09,60.99,61.08,25907.0,57.638,57.7325,57.638,57.7231,25907.0
2022-11-04 11:25:00,61.08,61.08,60.85,60.85,35552.0,57.7231,57.7231,57.5057,57.5057,35552.0
2022-11-04 11:30:00,60.85,61.01,60.84,61.01,31915.0,57.5057,57.6569,57.4963,57.6569,31915.0
2022-11-04 11:35:00,61.01,61.03,60.85,60.86,62732.0,57.6569,57.6758,57.5057,57.5152,62732.0
2022-11-04 11:40:00,60.86,60.86,60.73,60.76,27477.0,57.5152,57.5152,57.3923,57.4207,27477.0
2022-11-04 11:45:00,60.77,60.83,60.75,60.79,29457.0,57.4301,57.4868,57.4112,57.449,29457.0
2022-11-04 11:50:00,60.8,60.8,60.66,60.72,72210.0,57.4585,57.4585,57.3261,57.3829,72210.0
2022-11-04 11:55:00,60.72,60.73,60.55,60.61,55149.0,57.3829,57.3923,57.2222,57.2789,55149.0
2022-11-04 12:00:00,60.6,60.63,60.49,60.52,60261.0,57.2694,57.2978,57.1655,57.1938,60261.0
2022-11-04 12:05:00,60.52,60.65,60.51,60.65,44179.0,57.1938,57.3167,57.1844,57.3167,44179.0
2022-11-04 12:10:00,60.65,60.67,60.57,60.62,47298.0,57.3167,57.3356,57.2411,57.2883,47298.0
2022-11-04 12:15:00,60.62,60.8,60.61,60.8,44323.0,57.2883,57.4585,57.2789,57.4585,44323.0
2022-11-04 12:20:00,60.8,60.83,60.73,60.74,52226.0,57.4585,57.4868,57.3923,57.4018,52226.0
2022-11-04 12:25:00,60.75,60.88,60.74,60.86,26695.0,57.4112,57.5341,57.4018,57.5152,26695.0
2022-11-04 12:30:00,60.86,60.86,60.7,60.73,136778.0,57.5152,57.5152,57.3639,57.3923,136778.0
2022-11-04 12:35:00,60.73,60.73,60.53,60.53,56557.0,57.3923,57.3923,57.2033,57.2033,56557.0
2022-11-04 12:40:00,60.54,60.58,60.47,60.5,30942.0,57.2127,57.2505,57.1466,57.1749,30942.0
2022-11-04 12:45:00,60.51,60.57,60.49,60.53,20394.0,57.1844,57.2411,57.1655,57.2033,20394.0
2022-11-04 12:50:00,60.55,60.64,60.53,60.55,61450.0,57.2222,57.3072,57.2033,57.2222,61450.0
2022-11-04 12:55:00,60.57,60.6,60.51,60.54,17590.0,57.2411,57.2694,57.1844,57.2127,17590.0
2022-11-04 13:00:00,60.53,60.53,60.44,60.51,68847.0,57.2033,57.2033,57.1182,57.1844,68847.0
2022-11-04 13:05:00,60.51,60.51,60.22,60.23,39124.0,57.1844,57.1844,56.9103,56.9198,39124.0
2022-11-04 13:10:00,60.24,60.44,60.24,60.38,44913.0,56.9292,57.1182,56.9292,57.0615,44913.0
2022-11-04 13:15:00,60.36,60.37,60.24,60.28,73101.0,57.0426,57.0521,56.9292,56.967,73101.0
2022-11-04 13:20:00,60.3,60.34,60.26,60.32,35498.0,56.9859,57.0237,56.9481,57.0048,35498.0
2022-11-04 13:25:00,60.33,60.35,60.26,60.31,51122.0,57.0143,57.0332,56.9481,56.9954,51122.0
2022-11-04 13:30:00,60.3,60.36,60.27,60.33,18904.0,56.9859,57.0426,56.9576,57.0143,18904.0
2022-11-04 13:35:00,60.32,60.41,60.32,60.37,19065.0,57.0048,57.0899,57.0048,57.0521,19065.0
2022-11-04 13:40:00,60.37,60.38,60.32,60.38,16065.0,57.0521,57.0615,57.0048,57.0615,16065.0
2022-11-04 13:45:00,60.38,60.43,60.34,60.43,25737.0,57.0615,57.1088,57.0237,57.1088,25737.0
2022-11-04 13:50:00,60.43,60.43,60.37,60.39,11636.0,57.1088,57.1088,57.0521,57.071,11636.0
2022-11-04 13:55:00,60.38,60.39,60.33,60.36,23627.0,57.0615,57.071,57.0143,57.0426,23627.0
2022-11-04 14:00:00,60.38,60.4,60.27,60.27,73817.0,57.0615,57.0804,56.9576,56.9576,73817.0
2022-11-04 14:05:00,60.26,60.27,60.19,60.19,89248.0,56.9481,56.9576,56.882,56.882,89248.0
2022-11-04 14:10:00,60.19,60.21,60.16,60.16,16359.0,56.882,56.9009,56.8536,56.8536,16359.0
2022-11-04 14:15:00,60.16,60.28,60.14,60.25,102163.0,56.8536,56.967,56.8347,56.9387,102163.0
2022-11-04 14:20:00,60.25,60.34,60.22,60.33,68821.0,56.9387,57.0237,56.9103,57.0143,68821.0
2022-11-04 14:25:00,60.33,60.39,60.3,60.37,67265.0,57.0143,57.071,56.9859,57.0521,67265.0
2022-11-04 14:30:00,60.38,60.42,60.37,60.38,24431.0,57.0615,57.0993,57.0521,57.0615,24431.0
2022-11-04 14:35:00,60.38,60.43,60.36,60.41,43119.0,57.0615,57.1088,57.0426,57.0899,43119.0
2022-11-04 14:40:00,60.41,60.52,60.4,60.52,23510.0,57.0899,57.1938,57.0804,57.1938,23510.0
2022-11-04 14:45:00,60.53,60.53,60.47,60.48,24220.0,57.2033,57.2033,57.1466,57.156,24220.0
2022-11-04 14:50:00,60.48,60.52,60.46,60.47,26252.0,57.156,57.1938,57.1371,57.1466,26252.0
2022-11-04 14:55:00,60.48,60.59,60.47,60.56,29638.0,57.156,57.26,57.1466,57.2316,29638.0
2022-11-04 15:00:00,60.55,60.57,60.53,60.56,22080.0,57.2222,57.2411,57.2033,57.2316,22080.0
2022-11-04 15:05:00,60.55,60.71,60.55,60.7,57657.0,57.2222,57.3734,57.2222,57.3639,57657.0
2022-11-04 15:10:00,60.71,60.74,60.69,60.73,49466.0,57.3734,57.4018,57.3545,57.3923,49466.0
2022-11-04 15:15:00,60.73,60.74,60.7,60.71,24562.0,57.3923,57.4018,57.3639,57.3734,24562.0
2022-11-04 15:20:00,60.71,60.72,60.67,60.69,76395.0,57.3734,57.3829,57.3356,57.3545,76395.0
2022-11-04 15:25:00,60.7,60.76,60.67,60.71,42079.0,57.3639,57.4207,57.3356,57.3734,42079.0
2022-11-04 15:30:00,60.7,60.8,60.64,60.79,41528.0,57.3639,57.4585,57.3072,57.449,41528.0
2022-11-04 15:35:00,60.79,60.81,60.71,60.8,21734.0,57.449,57.4679,57.3734,57.4585,21734.0
2022-11-04 15:40:00,60.8,60.85,60.76,60.85,44420.0,57.4585,57.5057,57.4207,57.5057,44420.0
2022-11-04 15:45:00,60.85,60.94,60.84,60.84,77259.0,57.5057,57.5908,57.4963,57.4963,77259.0
2022-11-04 15:50:00,60.85,60.93,60.79,60.92,139227.0,57.5057,57.5813,57.449,57.5719,139227.0
2022-11-04 15:55:00,60.92,61.04,60.91,61.0,282190.0,57.5719,57.6853,57.5624,57.6475,282190.0
2022-11-07 09:30:00,61.06,61.16,60.9,60.91,195653.0,57.7042,57.7987,57.553,57.5624,195653.0
2022-11-07 09:35:00,60.93,60.94,60.8,60.82,88095.0,57.5813,57.5908,57.4585,57.4774,88095.0
2022-11-07 09:40:00,60.82,61.04,60.82,61.04,31884.0,57.4774,57.6853,57.4774,57.6853,31884.0
2022-11-07 09:45:00,61.04,61.08,60.91,60.99,53705.0,57.6853,57.7231,57.5624,57.638,53705.0
2022-11-07 09:50:00,60.98,61.05,60.93,60.98,66449.0,57.6286,57.6947,57.5813,57.6286,66449.0
2022-11-07 09:55:00,60.98,61.06,60.95,61.02,39780.0,57.6286,57.7042,57.6002,57.6664,39780.0
2022-11-07 10:00:00,61.01,61.12,60.98,61.07,75640.0,57.6569,57.7609,57.6286,57.7136,75640.0
2022-11-07 10:05:00,61.07,61.15,61.05,61.14,49108.0,57.7136,57.7892,57.6947,57.7798,49108.0
2022-11-07 10:10:00,61.15,61.21,61.08,61.21,49137.0,57.7892,57.8459,57.7231,57.8459,49137.0
2022-11-07 10:15:00,61.2,61.29,61.17,61.23,56878.0,57.8365,57.9215,57.8081,57.8648,56878.0
2022-11-07 10:20:00,61.23,61.23,60.97,61.02,41781.0,57.8648,57.8648,57.6191,57.6664,41781.0
2022-11-07 10:25:00,61.03,61.05,60.96,61.05,44423.0,57.6758,57.6947,57.6097,57.6947,44423.0
2022-11-07 10:30:00,61.05,61.09,60.99,61.08,51227.0,57.6947,57.7325,57.638,57.7231,51227.0
2022-11-07 10:35:00,61.08,61.22,61.08,61.19,52524.0,57.7231,57.8554,57.7231,57.827,52524.0
2022-11-07 10:40:00,61.2,61.26,61.19,61.25,48048.0,57.8365,57.8932,57.827,57.8837,48048.0
2022-11-07 10:45:00,61.26,61.26,61.18,61.22,27573.0,57.8932,57.8932,57.8176,57.8554,27573.0
2022-11-07 10:50:00,61.22,61.31,61.21,61.27,34682.0,57.8554,57.9404,57.8459,57.9026,34682.0
2022-11-07 10:55:00,61.28,61.29,61.16,61.17,39465.0,57.9121,57.9215,57.7987,57.8081,39465.0
2022-11-07 11:00:00,61.17,61.22,61.08,61.16,67942.0,57.8081,57.8554,57.7231,57.7987,67942.0
2022-11-07 11:05:00,61.16,61.2,61.05,61.12,65304.0,57.7987,57.8365,57.6947,57.7609,65304.0
2022-11-07 11:10:00,61.12,61.12,61.06,61.09,24397.0,57.7609,57.7609,57.7042,57.7325,24397.0
2022-11-07 11:15:00,61.1,61.16,61.09,61.15,68557.0,57.742,57.7987,57.7325,57.7892,68557.0
2022-11-07 11:20:00,61.13,61.16,61.09,61.11,72419.0,57.7703,57.7987,57.7325,57.7514,72419.0
2022-11-07 11:25:00,61.11,61.15,61.08,61.13,39774.0,57.7514,57.7892,57.7231,57.7703,39774.0
2022-11-07 11:30:00,61.13,61.16,61.08,61.1,122597.0,57.7703,57.7987,57.7231,57.742,122597.0
2022-11-07 11:35:00,61.1,61.13,61.03,61.06,63282.0,57.742,57.7703,57.6758,57.7042,63282.0
2022-11-07 11:40:00,61.05,61.05,60.94,61.0,161565.0,57.6947,57.6947,57.5908,57.6475,161565.0
2022-11-07 11:45:00,60.99,61.01,60.92,60.96,26345.0,57.638,57.6569,57.5719,57.6097,26345.0
2022-11-07 11:50:00,60.96,60.96,60.88,60.96,24152.0,57.6097,57.6097,57.5341,57.6097,24152.0
2022-11-07 11:55:00,60.97,61.03,60.96,61.0,33285.0,57.6191,57.6758,57.6097,57.6475,33285.0
2022-11-07 12:00:00,61.0,61.02,60.92,60.98,27345.0,57.6475,57.6664,57.5719,57.6286,27345.0
2022-11-07 12:05:00,60.98,61.03,60.95,60.99,30029.0,57.6286,57.6758,57.6002,57.638,30029.0
2022-11-07 12:10:00,60.99,61.0,60.94,60.98,12718.0,57.638,57.6475,57.5908,57.6286,12718.0
2022-11-07 12:15:00,60.97,60.98,60.92,60.94,13385.0,57.6191,57.6286,57.5719,57.5908,13385.0
2022-11-07 12:20:00,60.94,61.0,60.92,60.98,43772.0,57.5908,57.6475,57.5719,57.6286,43772.0
2022-11-07 12:25:00,60.98,60.99,60.85,60.9,93654.0,57.6286,57.638,57.5057,57.553,93654.0
2022-11-07 12:30:00,60.89,60.99,60.85,60.97,28664.0,57.5435,57.638,57.5057,57.6191,28664.0
2022-11-07 12:35:00,60.97,60.97,60.91,60.93,25413.0,57.6191,57.6191,57.5624,57.5813,25413.0
2022-11-07 12:40:00,60.93,60.96,60.87,60.95,12881.0,57.5813,57.6097,57.5246,57.6002,12881.0
2022-11-07 12:45:00,60.95,60.95,60.84,60.87,26543.0,57.6002,57.6002,57.4963,57.5246,26543.0
2022-11-07 12:50:00,60.86,60.88,60.83,60.86,13121.0,57.5152,57.5341,57.4868,57.5152,13121.0
2022-11-07 12:55:00,60.86,60.92,60.85,60.91,29927.0,57.5152,57.5719,57.5057,57.5624,29927.0
2022-11-07 13:00:00,60.9,60.95,60.9,60.92,17024.0,57.553,57.6002,57.553,57.5719,17024.0
2022-11-07 13:05:00,60.93,60.93,60.89,60.92,27570.0,57.5813,57.5813,57.5435,57.5719,27570.0
2022-11-07 13:10:00,60.92,60.94,60.88,60.89,83862.0,57.5719,57.5908,57.5341,57.5435,83862.0
2022-11-07 13:15:00,60.88,60.93,60.88,60.92,53401.0,57.5341,57.5813,57.5341,57.5719,53401.0
2022-11-07 13:20:00,60.92,60.95,60.91,60.94,23395.0,57.5719,57.6002,57.5624,57.5908,23395.0
2022-11-07 13:25:00,60.94,60.98,60.9,60.98,34363.0,57.5908,57.6286,57.553,57.6286,34363.0
2022-11-07 13:30:00,60.99,61.01,60.95,60.97,14391.0,57.638,57.6569,57.6002,57.6191,14391.0
2022-11-07 13:35:00,60.97,60.98,60.93,60.95,16023.0,57.6191,57.6286,57.5813,57.6002,16023.0
2022-11-07 13:40:00,60.95,60.96,60.91,60.94,17934.0,57.6002,57.6097,57.5624,57.5908,17934.0
2022-11-07 13:45:00,60.93,61.0,60.91,61.0,23873.0,57.5813,57.6475,57.5624,57.6475,23873.0
2022-11-07 13:50:00,61.0,61.03,60.97,60.98,23410.0,57.6475,57.6758,57.6191,57.6286,23410.0
2022-11-07 13:55:00,60.98,61.01,60.97,61.0,27489.0,57.6286,57.6569,57.6191,57.6475,27489.0
2022-11-07 14:00:00,61.0,61.07,60.99,61.07,35699.0,57.6475,57.7136,57.638,57.7136,35699.0
2022-11-07 14:05:00,61.07,61.11,61.06,61.09,40331.0,57.7136,57.7514,57.7042,57.7325,40331.0
2022-11-07 14:10:00,61.09,61.15,61.08,61.14,49739.0,57.7325,57.7892,57.7231,57.7798,49739.0
2022-11-07 14:15:00,61.14,61.22,61.14,61.21,40874.0,57.7798,57.8554,57.7798,57.8459,40874.0
2022-11-07 14:20:00,61.21,61.23,61.16,61.23,42946.0,57.8459,57.8648,57.7987,57.8648,42946.0
2022-11-07 14:25:00,61.23,61.23,61.18,61.2,30300.0,57.8648,57.8648,57.8176,57.8365,30300.0
2022-11-07 14:30:00,61.2,61.25,61.19,61.23,30255.0,57.8365,57.8837,57.827,57.8648,30255.0
2022-11-07 14:35:00,61.23,61.24,61.22,61.23,22697.0,57.8648,57.8743,57.8554,57.8648,22697.0
2022-11-07 14:40:00,61.23,61.24,61.21,61.23,38778.0,57.8648,57.8743,57.8459,57.8648,38778.0
2022-11-07 14:45:00,61.23,61.24,61.17,61.22,40750.0,57.8648,57.8743,57.8081,57.8554,40750.0
2022-11-07 14:50:00,61.22,61.23,61.19,61.21,19352.0,57.8554,57.8648,57.827,57.8459,19352.0
2022-11-07 14:55:00,61.21,61.22,61.18,61.21,28392.0,57.8459,57.8554,57.8176,57.8459,28392.0
2022-11-07 15:00:00,61.22,61.24,61.2,61.22,24419.0,57.8554,57.8743,57.8365,57.8554,24419.0
2022-11-07 15:05:00,61.22,61.24,61.2,61.23,37595.0,57.8554,57.8743,57.8365,57.8648,37595.0
2022-11-07 15:10:00,61.23,61.29,61.23,61.28,38225.0,57.8648,57.9215,57.8648,57.9121,38225.0
2022-11-07 15:15:00,61.27,61.31,61.27,61.3,44538.0,57.9026,57.9404,57.9026,57.931,44538.0
2022-11-07 15:20:00,61.3,61.34,61.26,61.34,53914.0,57.931,57.9688,57.8932,57.9688,53914.0
2022-11-07 15:25:00,61.34,61.34,61.29,61.33,34919.0,57.9688,57.9688,57.9215,57.9593,34919.0
2022-11-07 15:30:00,61.33,61.36,61.31,61.32,36939.0,57.9593,57.9877,57.9404,57.9499,36939.0
2022-11-07 15:35:00,61.32,61.34,61.25,61.28,30859.0,57.9499,57.9688,57.8837,57.9121,30859.0
2022-11-07 15:40:00,61.28,61.29,61.22,61.23,51284.0,57.9121,57.9215,57.8554,57.8648,51284.0
2022-11-07 15:45:00,61.24,61.25,61.15,61.18,90788.0,57.8743,57.8837,57.7892,57.8176,90788.0
2022-11-07 15:50:00,61.17,61.18,61.02,61.04,137054.0,57.8081,57.8176,57.6664,57.6853,137054.0
2022-11-07 15:55:00,61.04,61.12,60.92,61.11,468904.0,57.6853,57.7609,57.5719,57.7514,468904.0
2022-11-08 09:30:00,61.22,61.25,61.01,61.11,158692.0,57.8554,57.8837,57.6569,57.7514,158692.0
2022-11-08 09:35:00,61.11,61.15,60.98,61.02,137613.0,57.7514,57.7892,57.6286,57.6664,137613.0
2022-11-08 09:40:00,61.03,61.17,61.02,61.1,92914.0,57.6758,57.8081,57.6664,57.742,92914.0
2022-11-08 09:45:00,61.11,61.15,61.04,61.08,88480.0,57.7514,57.7892,57.6853,57.7231,88480.0
2022-11-08 09:50:00,61.08,61.18,61.04,61.17,60765.0,57.7231,57.8176,57.6853,57.8081,60765.0
2022-11-08 09:55:00,61.17,61.21,61.12,61.12,54325.0,57.8081,57.8459,57.7609,57.7609,54325.0
2022-11-08 10:00:00,61.12,61.25,61.05,61.18,109368.0,57.7609,57.8837,57.6947,57.8176,109368.0
2022-11-08 10:05:00,61.18,61.27,61.17,61.25,53175.0,57.8176,57.9026,57.8081,57.8837,53175.0
2022-11-08 10:10:00,61.25,61.37,61.24,61.36,46655.0,57.8837,57.9971,57.8743,57.9877,46655.0
2022-11-08 10:15:00,61.37,61.52,61.37,61.51,238922.0,57.9971,58.1389,57.9971,58.1294,238922.0
2022-11-08 10:20:00,61.51,61.55,61.42,61.44,33686.0,58.1294,58.1672,58.0444,58.0633,33686.0
2022-11-08 10:25:00,61.44,61.46,61.37,61.39,67312.0,58.0633,58.0822,57.9971,58.016,67312.0
2022-11-08 10:30:00,61.39,61.46,61.34,61.45,40111.0,58.016,58.0822,57.9688,58.0727,40111.0
2022-11-08 10:35:00,61.43,61.48,61.41,61.45,46363.0,58.0538,58.1011,58.0349,58.0727,46363.0
2022-11-08 10:40:00,61.45,61.52,61.44,61.5,80577.0,58.0727,58.1389,58.0633,58.12,80577.0
2022-11-08 10:45:00,61.5,61.63,61.49,61.63,76666.0,58.12,58.2428,58.1105,58.2428,76666.0
2022-11-08 10:50:00,61.63,61.64,61.54,61.57,42141.0,58.2428,58.2523,58.1578,58.1861,42141.0
2022-11-08 10:55:00,61.58,61.62,61.56,61.58,45348.0,58.1956,58.2334,58.1767,58.1956,45348.0
2022-11-08 11:00:00,61.58,61.58,61.49,61.54,56444.0,58.1956,58.1956,58.1105,58.1578,56444.0
2022-11-08 11:05:00,61.54,61.57,61.48,61.55,54123.0,58.1578,58.1861,58.1011,58.1672,54123.0
2022-11-08 11:10:00,61.56,61.6,61.54,61.59,41721.0,58.1767,58.2145,58.1578,58.205,41721.0
2022-11-08 11:15:00,61.59,61.63,61.57,61.59,38345.0,58.205,58.2428,58.1861,58.205,38345.0
2022-11-08 11:20:00,61.59,61.62,61.55,61.55,63487.0,58.205,58.2334,58.1672,58.1672,63487.0
2022-11-08 11:25:00,61.56,61.65,61.54,61.57,49438.0,58.1767,58.2617,58.1578,58.1861,49438.0
2022-11-08 11:30:00,61.58,61.66,61.57,61.61,92117.0,58.1956,58.2712,58.1861,58.2239,92117.0
2022-11-08 11:35:00,61.62,61.72,61.61,61.72,21630.0,58.2334,58.3279,58.2239,58.3279,21630.0
2022-11-08 11:40:00,61.72,61.76,61.68,61.72,29592.0,58.3279,58.3657,58.2901,58.3279,29592.0
2022-11-08 11:45:00,61.72,61.72,61.63,61.64,19524.0,58.3279,58.3279,58.2428,58.2523,19524.0
2022-11-08 11:50:00,61.64,61.67,61.62,61.67,21188.0,58.2523,58.2806,58.2334,58.2806,21188.0
2022-11-08 11:55:00,61.67,61.7,61.66,61.68,23547.0,58.2806,58.309,58.2712,58.2901,23547.0
2022-11-08 12:00:00,61.68,61.74,61.65,61.66,25740.0,58.2901,58.3468,58.2617,58.2712,25740.0
2022-11-08 12:05:00,61.66,61.69,61.64,61.67,18031.0,58.2712,58.2995,58.2523,58.2806,18031.0
2022-11-08 12:10:00,61.66,61.7,61.64,61.65,26027.0,58.2712,58.309,58.2523,58.2617,26027.0
2022-11-08 12:15:00,61.64,61.68,61.59,61.62,57347.0,58.2523,58.2901,58.205,58.2334,57347.0
2022-11-08 12:20:00,61.63,61.66,61.62,61.63,22566.0,58.2428,58.2712,58.2334,58.2428,22566.0
2022-11-08 12:25:00,61.63,61.68,61.61,61.66,17491.0,58.2428,58.2901,58.2239,58.2712,17491.0
2022-11-08 12:30:00,61.66,61.69,61.63,61.67,14897.0,58.2712,58.2995,58.2428,58.2806,14897.0
2022-11-08 12:35:00,61.66,61.69,61.63,61.69,18873.0,58.2712,58.2995,58.2428,58.2995,18873.0
2022-11-08 12:40:00,61.68,61.71,61.67,61.71,26201.0,58.2901,58.3184,58.2806,58.3184,26201.0
2022-11-08 12:45:00,61.71,61.75,61.7,61.75,39819.0,58.3184,58.3562,58.309,58.3562,39819.0
2022-11-08 12:50:00,61.74,61.76,61.7,61.71,26610.0,58.3468,58.3657,58.309,58.3184,26610.0
2022-11-08 12:55:00,61.71,61.75,61.7,61.73,7367.0,58.3184,58.3562,58.309,58.3373,7367.0
2022-11-08 13:00:00,61.72,61.77,61.68,61.77,25533.0,58.3279,58.3751,58.2901,58.3751,25533.0
2022-11-08 13:05:00,61.77,61.81,61.76,61.79,27889.0,58.3751,58.4129,58.3657,58.394,27889.0
2022-11-08 13:10:00,61.79,61.8,61.76,61.77,16318.0,58.394,58.4035,58.3657,58.3751,16318.0
2022-11-08 13:15:00,61.76,61.77,61.62,61.63,24979.0,58.3657,58.3751,58.2334,58.2428,24979.0
2022-11-08 13:20:00,61.62,61.63,61.41,61.46,33085.0,58.2334,58.2428,58.0349,58.0822,33085.0
2022-11-08 13:25:00,61.46,61.49,61.35,61.37,28202.0,58.0822,58.1105,57.9782,57.9971,28202.0
2022-11-08 13:30:00,61.35,61.38,61.26,61.37,25172.0,57.9782,58.0066,57.8932,57.9971,25172.0
2022-11-08 13:35:00,61.37,61.45,61.36,61.44,33128.0,57.9971,58.0727,57.9877,58.0633,33128.0
2022-11-08 13:40:00,61.44,61.46,61.39,61.43,17519.0,58.0633,58.0822,58.016,58.0538,17519.0
2022-11-08 13:45:00,61.44,61.46,61.4,61.4,16356.0,58.0633,58.0822,58.0255,58.0255,16356.0
2022-11-08 13:50:00,61.41,61.46,61.35,61.37,22935.0,58.0349,58.0822,57.9782,57.9971,22935.0
2022-11-08 13:55:00,61.39,61.41,61.29,61.34,75581.0,58.016,58.0349,57.9215,57.9688,75581.0
2022-11-08 14:00:00,61.33,61.39,61.31,61.32,36822.0,57.9593,58.016,57.9404,57.9499,36822.0
2022-11-08 14:05:00,61.32,61.35,61.28,61.29,39635.0,57.9499,57.9782,57.9121,57.9215,39635.0
2022-11-08 14:10:00,61.29,61.32,61.25,61.32,18256.0,57.9215,57.9499,57.8837,57.9499,18256.0
2022-11-08 14:15:00,61.32,61.33,61.26,61.28,26982.0,57.9499,57.9593,57.8932,57.9121,26982.0
2022-11-08 14:20:00,61.27,61.28,61.04,61.06,44996.0,57.9026,57.9121,57.6853,57.7042,44996.0
2022-11-08 14:25:00,61.06,61.09,61.0,61.0,47047.0,57.7042,57.7325,57.6475,57.6475,47047.0
2022-11-08 14:30:00,61.01,61.07,60.99,61.07,24769.0,57.6569,57.7136,57.638,57.7136,24769.0
2022-11-08 14:35:00,61.08,61.15,61.02,61.14,43602.0,57.7231,57.7892,57.6664,57.7798,43602.0
2022-11-08 14:40:00,61.14,61.25,61.12,61.24,21478.0,57.7798,57.8837,57.7609,57.8743,21478.0
2022-11-08 14:45:00,61.23,61.28,61.17,61.27,28168.0,57.8648,57.9121,57.8081,57.9026,28168.0
2022-11-08 14:50:00,61.27,61.34,61.24,61.32,26560.0,57.9026,57.9688,57.8743,57.9499,26560.0
2022-11-08 14:55:00,61.32,61.34,61.29,61.29,13346.0,57.9499,57.9688,57.9215,57.9215,13346.0
2022-11-08 15:00:00,61.29,61.42,61.28,61.36,18880.0,57.9215,58.0444,57.9121,57.9877,18880.0
2022-11-08 15:05:00,61.36,61.37,61.3,61.3,20697.0,57.9877,57.9971,57.931,57.931,20697.0
2022-11-08 15:10:00,61.3,61.32,61.26,61.27,25326.0,57.931,57.9499,57.8932,57.9026,25326.0
2022-11-08 15:15:00,61.27,61.32,61.24,61.3,31122.0,57.9026,57.9499,57.8743,57.931,31122.0
2022-11-08 15:20:00,61.3,61.32,61.27,61.3,33781.0,57.931,57.9499,57.9026,57.931,33781.0
2022-11-08 15:25:00,61.3,61.41,61.27,61.38,39515.0,57.931,58.0349,57.9026,58.0066,39515.0
2022-11-08 15:30:00,61.38,61.47,61.37,61.41,73283.0,58.0066,58.0916,57.9971,58.0349,73283.0
2022-11-08 15:35:00,61.4,61.48,61.39,61.42,80626.0,58.0255,58.1011,58.016,58.0444,80626.0
2022-11-08 15:40:00,61.41,61.44,61.34,61.35,75291.0,58.0349,58.0633,57.9688,57.9782,75291.0
2022-11-08 15:45:00,61.35,61.42,61.34,61.39,100292.0,57.9782,58.0444,57.9688,58.016,100292.0
2022-11-08 15:50:00,61.37,61.43,61.35,61.36,161095.0,57.9971,58.0538,57.9782,57.9877,161095.0
2022-11-08 15:55:00,61.36,61.36,61.28,61.32,196058.0,57.9877,57.9877,57.9121,57.9499,196058.0
2022-11-09 09:30:00,61.31,61.34,61.19,61.29,82804.0,57.9404,57.9688,57.827,57.9215,82804.0
2022-11-09 09:35:00,61.28,61.31,61.19,61.26,79364.0,57.9121,57.9404,57.827,57.8932,79364.0
2022-11-09 09:40:00,61.24,61.32,61.22,61.28,71935.0,57.8743,57.9499,57.8554,57.9121,71935.0
2022-11-09 09:45:00,61.27,61.38,61.26,61.32,107106.0,57.9026,58.0066,57.8932,57.9499,107106.0
2022-11-09 09:50:00,61.31,61.34,61.25,61.28,100953.0,57.9404,57.9688,57.8837,57.9121,100953.0
2022-11-09 09:55:00,61.27,61.3,61.15,61.15,82949.0,57.9026,57.931,57.7892,57.7892,82949.0
2022-11-09 10:00:00,61.16,61.43,61.15,61.43,84574.0,57.7987,58.0538,57.7892,58.0538,84574.0
2022-11-09 10:05:00,61.43,61.56,61.39,61.56,89868.0,58.0538,58.1767,58.016,58.1767,89868.0
2022-11-09 10:10:00,61.52,61.59,61.43,61.48,41268.0,58.1389,58.205,58.0538,58.1011,41268.0
2022-11-09 10:15:00,61.47,61.53,61.41,61.48,33184.0,58.0916,58.1483,58.0349,58.1011,33184.0
2022-11-09 10:20:00,61.49,61.55,61.46,61.48,19942.0,58.1105,58.1672,58.0822,58.1011,19942.0
2022-11-09 10:25:00,61.49,61.49,61.36,61.39,29002.0,58.1105,58.1105,57.9877,58.016,29002.0
2022-11-09 10:30:00,61.38,61.49,61.36,61.46,60435.0,58.0066,58.1105,57.9877,58.0822,60435.0
2022-11-09 10:35:00,61.45,61.49,61.34,61.38,34482.0,58.0727,58.1105,57.9688,58.0066,34482.0
2022-11-09 10:40:00,61.39,61.39,61.28,61.34,23507.0,58.016,58.016,57.9121,57.9688,23507.0
2022-11-09 10:45:00,61.33,61.44,61.31,61.44,37062.0,57.9593,58.0633,57.9404,58.0633,37062.0
2022-11-09 10:50:00,61.42,61.42,61.36,61.37,27962.0,58.0444,58.0444,57.9877,57.9971,27962.0
2022-11-09 10:55:00,61.36,61.39,61.29,61.38,28413.0,57.9877,58.016,57.9215,58.0066,28413.0
2022-11-09 11:00:00,61.38,61.52,61.38,61.52,29679.0,58.0066,58.1389,58.0066,58.1389,29679.0
2022-11-09 11:05:00,61.52,61.64,61.51,61.6,32672.0,58.1389,58.2523,58.1294,58.2145,32672.0
2022-11-09 11:10:00,61.59,61.65,61.5,61.64,40182.0,58.205,58.2617,58.12,58.2523,40182.0
2022-11-09 11:15:00,61.64,61.75,61.62,61.73,54477.0,58.2523,58.3562,58.2334,58.3373,54477.0
2022-11-09 11:20:00,61.73,61.74,61.67,61.68,24810.0,58.3373,58.3468,58.2806,58.2901,24810.0
2022-11-09 11:25:00,61.7,61.81,61.7,61.71,26105.0,58.309,58.4129,58.309,58.3184,26105.0
2022-11-09 11:30:00,61.7,61.8,61.61,61.8,232194.0,58.309,58.4035,58.2239,58.4035,232194.0
2022-11-09 11:35:00,61.81,61.89,61.63,61.63,62018.0,58.4129,58.4885,58.2428,58.2428,62018.0
2022-11-09 11:40:00,61.63,61.76,61.58,61.73,23509.0,58.2428,58.3657,58.1956,58.3373,23509.0
2022-11-09 11:45:00,61.73,61.74,61.69,61.74,30252.0,58.3373,58.3468,58.2995,58.3468,30252.0
2022-11-09 11:50:00,61.73,61.77,61.65,61.65,18624.0,58.3373,58.3751,58.2617,58.2617,18624.0
2022-11-09 11:55:00,61.65,61.67,61.56,61.59,19522.0,58.2617,58.2806,58.1767,58.205,19522.0
2022-11-09 12:00:00,61.59,61.66,61.59,61.65,11071.0,58.205,58.2712,58.205,58.2617,11071.0
2022-11-09 12:05:00,61.65,61.67,61.59,61.67,40701.0,58.2617,58.2806,58.205,58.2806,40701.0
2022-11-09 12:10:00,61.67,61.7,61.62,61.68,23441.0,58.2806,58.309,58.2334,58.2901,23441.0
2022-11-09 12:15:00,61.68,61.74,61.64,61.73,65556.0,58.2901,58.3468,58.2523,58.3373,65556.0
2022-11-09 12:20:00,61.73,61.74,61.59,61.6,27443.0,58.3373,58.3468,58.205,58.2145,27443.0
2022-11-09 12:25:00,61.59,61.63,61.56,61.59,38173.0,58.205,58.2428,58.1767,58.205,38173.0
2022-11-09 12:30:00,61.59,61.72,61.59,61.72,12204.0,58.205,58.3279,58.205,58.3279,12204.0
2022-11-09 12:35:00,61.7,61.71,61.67,61.67,10034.0,58.309,58.3184,58.2806,58.2806,10034.0
2022-11-09 12:40:00,61.68,61.71,61.65,61.68,33989.0,58.2901,58.3184,58.2617,58.2901,33989.0
2022-11-09 12:45:00,61.68,61.69,61.61,61.64,42205.0,58.2901,58.2995,58.2239,58.2523,42205.0
2022-11-09 12:50:00,61.64,61.75,61.63,61.73,54302.0,58.2523,58.3562,58.2428,58.3373,54302.0
2022-11-09 12:55:00,61.73,61.81,61.73,61.79,28097.0,58.3373,58.4129,58.3373,58.394,28097.0
2022-11-09 13:00:00,61.79,61.8,61.7,61.75,56799.0,58.394,58.4035,58.309,58.3562,56799.0
2022-11-09 13:05:00,61.76,61.78,61.7,61.77,39107.0,58.3657,58.3846,58.309,58.3751,39107.0
2022-11-09 13:10:00,61.77,61.81,61.7,61.78,40709.0,58.3751,58.4129,58.309,58.3846,40709.0
2022-11-09 13:15:00,61.78,61.82,61.74,61.76,24372.0,58.3846,58.4224,58.3468,58.3657,24372.0
2022-11-09 13:20:00,61.76,61.78,61.72,61.73,16432.0,58.3657,58.3846,58.3279,58.3373,16432.0
2022-11-09 13:25:00,61.73,61.75,61.66,61.7,16251.0,58.3373,58.3562,58.2712,58.309,16251.0
2022-11-09 13:30:00,61.7,61.7,61.49,61.49,85755.0,58.309,58.309,58.1105,58.1105,85755.0
2022-11-09 13:35:00,61.48,61.51,61.45,61.51,44264.0,58.1011,58.1294,58.0727,58.1294,44264.0
2022-11-09 13:40:00,61.51,61.55,61.5,61.53,23241.0,58.1294,58.1672,58.12,58.1483,23241.0
2022-11-09 13:45:00,61.53,61.56,61.49,61.53,21883.0,58.1483,58.1767,58.1105,58.1483,21883.0
2022-11-09 13:50:00,61.53,61.53,61.45,61.47,21611.0,58.1483,58.1483,58.0727,58.0916,21611.0
2022-11-09 13:55:00,61.47,61.52,61.45,61.52,32573.0,58.0916,58.1389,58.0727,58.1389,32573.0
2022-11-09 14:00:00,61.52,61.52,61.45,61.48,21432.0,58.1389,58.1389,58.0727,58.1011,21432.0
2022-11-09 14:05:00,61.48,61.54,61.46,61.52,14355.0,58.1011,58.1578,58.0822,58.1389,14355.0
2022-11-09 14:10:00,61.52,61.58,61.48,61.58,21418.0,58.1389,58.1956,58.1011,58.1956,21418.0
2022-11-09 14:15:00,61.57,61.57,61.45,61.53,60645.0,58.1861,58.1861,58.0727,58.1483,60645.0
2022-11-09 14:20:00,61.53,61.56,61.51,61.51,115287.0,58.1483,58.1767,58.1294,58.1294,115287.0
2022-11-09 14:25:00,61.5,61.54,61.5,61.54,59091.0,58.12,58.1578,58.12,58.1578,59091.0
2022-11-09 14:30:00,61.53,61.54,61.38,61.39,99596.0,58.1483,58.1578,58.0066,58.016,99596.0
2022-11-09 14:35:00,61.39,61.42,61.26,61.27,54467.0,58.016,58.0444,57.8932,57.9026,54467.0
2022-11-09 14:40:00,61.28,61.34,61.24,61.31,142035.0,57.9121,57.9688,57.8743,57.9404,142035.0
2022-11-09 14:45:00,61.31,61.34,61.14,61.18,83927.0,57.9404,57.9688,57.7798,57.8176,83927.0
2022-11-09 14:50:00,61.18,61.19,61.11,61.14,48929.0,57.8176,57.827,57.7514,57.7798,48929.0
2022-11-09 14:55:00,61.15,61.21,61.13,61.2,53792.0,57.7892,57.8459,57.7703,57.8365,53792.0
2022-11-09 15:00:00,61.19,61.25,61.18,61.23,97774.0,57.827,57.8837,57.8176,57.8648,97774.0
2022-11-09 15:05:00,61.23,61.3,61.2,61.23,61552.0,57.8648,57.931,57.8365,57.8648,61552.0
2022-11-09 15:10:00,61.22,61.26,61.19,61.19,39179.0,57.8554,57.8932,57.827,57.827,39179.0
2022-11-09 15:15:00,61.19,61.24,61.17,61.23,29285.0,57.827,57.8743,57.8081,57.8648,29285.0
2022-11-09 15:20:00,61.23,61.24,61.13,61.14,69871.0,57.8648,57.8743,57.7703,57.7798,69871.0
2022-11-09 15:25:00,61.14,61.23,61.14,61.22,44305.0,57.7798,57.8648,57.7798,57.8554,44305.0
2022-11-09 15:30:00,61.21,61.22,61.1,61.17,62602.0,57.8459,57.8554,57.742,57.8081,62602.0
2022-11-09 15:35:00,61.17,61.19,61.11,61.13,66743.0,57.8081,57.827,57.7514,57.7703,66743.0
2022-11-09 15:40:00,61.13,61.15,61.05,61.1,89919.0,57.7703,57.7892,57.6947,57.742,89919.0
2022-11-09 15:45:00,61.1,61.15,61.0,61.01,125235.0,57.742,57.7892,57.6475,57.6569,125235.0
2022-11-09 15:50:00,61.02,61.19,60.96,61.15,184028.0,57.6664,57.827,57.6097,57.7892,184028.0
2022-11-09 15:55:00,61.15,61.15,61.06,61.08,292238.0,57.7892,57.7892,57.7042,57.7231,292238.0
2022-11-10 09:30:00,65.34,65.41,64.96,65.3,396514.0,61.7489,61.8151,61.3898,61.7111,396514.0
2022-11-10 09:35:00,65.31,65.33,65.01,65.29,257599.0,61.7206,61.7395,61.4371,61.7017,257599.0
2022-11-10 09:40:00,65.29,65.3,65.0,65.19,208950.0,61.7017,61.7111,61.4276,61.6072,208950.0
2022-11-10 09:45:00,65.19,65.3,65.16,65.29,170053.0,61.6072,61.7111,61.5788,61.7017,170053.0
2022-11-10 09:50:00,65.3,65.45,65.18,65.38,140169.0,61.7111,61.8529,61.5977,61.7867,140169.0
2022-11-10 09:55:00,65.38,65.74,65.35,65.7,124238.0,61.7867,62.127,61.7584,62.0892,124238.0
2022-11-10 10:00:00,65.7,65.92,65.56,65.65,197894.0,62.0892,62.2971,61.9568,62.0419,197894.0
2022-11-10 10:05:00,65.64,65.64,65.43,65.51,150876.0,62.0324,62.0324,61.834,61.9096,150876.0
2022-11-10 10:10:00,65.51,65.55,65.25,65.26,145231.0,61.9096,61.9474,61.6639,61.6733,145231.0
2022-11-10 10:15:00,65.26,65.42,65.26,65.42,114484.0,61.6733,61.8245,61.6733,61.8245,114484.0
2022-11-10 10:20:00,65.43,65.56,65.4,65.51,103794.0,61.834,61.9568,61.8056,61.9096,103794.0
2022-11-10 10:25:00,65.5,65.54,65.36,65.47,87751.0,61.9001,61.9379,61.7678,61.8718,87751.0
2022-11-10 10:30:00,65.48,65.53,65.39,65.46,148330.0,61.8812,61.9285,61.7962,61.8623,148330.0
2022-11-10 10:35:00,65.46,65.53,65.3,65.32,146348.0,61.8623,61.9285,61.7111,61.73,146348.0
2022-11-10 10:40:00,65.32,65.43,65.27,65.37,82508.0,61.73,61.834,61.6828,61.7773,82508.0
2022-11-10 10:45:00,65.36,65.44,65.31,65.35,171695.0,61.7678,61.8434,61.7206,61.7584,171695.0
2022-11-10 10:50:00,65.35,65.42,65.31,65.35,62006.0,61.7584,61.8245,61.7206,61.7584,62006.0
2022-11-10 10:55:00,65.35,65.54,65.31,65.45,82747.0,61.7584,61.9379,61.7206,61.8529,82747.0
2022-11-10 11:00:00,65.45,65.46,65.32,65.33,102710.0,61.8529,61.8623,61.73,61.7395,102710.0
2022-11-10 11:05:00,65.33,65.38,65.2,65.22,155908.0,61.7395,61.7867,61.6166,61.6355,155908.0
2022-11-10 11:10:00,65.22,65.3,65.18,65.21,161327.0,61.6355,61.7111,61.5977,61.6261,161327.0
2022-11-10 11:15:00,65.21,65.24,65.05,65.06,185969.0,61.6261,61.6544,61.4749,61.4843,185969.0
2022-11-10 11:20:00,65.05,65.23,65.03,65.17,87868.0,61.4749,61.645,61.456,61.5883,87868.0
2022-11-10 11:25:00,65.16,65.3,65.13,65.25,151282.0,61.5788,61.7111,61.5505,61.6639,151282.0
2022-11-10 11:30:00,65.25,65.28,65.07,65.07,84478.0,61.6639,61.6922,61.4938,61.4938,84478.0
2022-11-10 11:35:00,65.05,65.05,64.61,64.64,108991.0,61.4749,61.4749,61.0591,61.0874,108991.0
2022-11-10 11:40:00,64.65,64.71,64.62,64.69,55325.0,61.0969,61.1536,61.0685,61.1347,55325.0
2022-11-10 11:45:00,64.7,64.85,64.61,64.8,51088.0,61.1441,61.2859,61.0591,61.2386,51088.0
2022-11-10 11:50:00,64.8,64.83,64.61,64.69,221317.0,61.2386,61.267,61.0591,61.1347,221317.0
2022-11-10 11:55:00,64.67,64.69,64.59,64.62,36093.0,61.1158,61.1347,61.0402,61.0685,36093.0
2022-11-10 12:00:00,64.62,64.62,64.43,64.44,70881.0,61.0685,61.0685,60.889,60.8984,70881.0
2022-11-10 12:05:00,64.44,64.47,64.36,64.45,59964.0,60.8984,60.9268,60.8228,60.9079,59964.0
2022-11-10 12:10:00,64.43,64.5,64.38,64.49,68051.0,60.889,60.9551,60.8417,60.9457,68051.0
2022-11-10 12:15:00,64.5,64.56,64.48,64.52,184561.0,60.9551,61.0118,60.9362,60.974,184561.0
2022-11-10 12:20:00,64.48,64.65,64.44,64.5,69069.0,60.9362,61.0969,60.8984,60.9551,69069.0
2022-11-10 12:25:00,64.48,64.49,64.46,64.49,40989.0,60.9362,60.9457,60.9173,60.9457,40989.0
2022-11-10 12:30:00,64.49,64.51,64.38,64.44,43207.0,60.9457,60.9646,60.8417,60.8984,43207.0
2022-11-10 12:35:00,64.44,64.49,64.26,64.27,26821.0,60.8984,60.9457,60.7283,60.7377,26821.0
2022-11-10 12:40:00,64.26,64.45,64.23,64.39,45873.0,60.7283,60.9079,60.6999,60.8511,45873.0
2022-11-10 12:45:00,64.39,64.39,64.22,64.26,32865.0,60.8511,60.8511,60.6905,60.7283,32865.0
2022-11-10 12:50:00,64.26,64.31,64.2,64.27,17904.0,60.7283,60.7755,60.6716,60.7377,17904.0
2022-11-10 12:55:00,64.26,64.33,64.2,64.29,32138.0,60.7283,60.7944,60.6716,60.7566,32138.0
2022-11-10 13:00:00,64.28,64.43,64.28,64.38,22013.0,60.7472,60.889,60.7472,60.8417,22013.0
2022-11-10 13:05:00,64.39,64.4,64.35,64.38,17456.0,60.8511,60.8606,60.8133,60.8417,17456.0
2022-11-10 13:10:00,64.37,64.37,64.29,64.37,37038.0,60.8322,60.8322,60.7566,60.8322,37038.0
2022-11-10 13:15:00,64.38,64.4,64.29,64.34,35024.0,60.8417,60.8606,60.7566,60.8039,35024.0
2022-11-10 13:20:00,64.34,64.38,64.29,64.36,22849.0,60.8039,60.8417,60.7566,60.8228,22849.0
2022-11-10 13:25:00,64.37,64.4,64.35,64.37,32330.0,60.8322,60.8606,60.8133,60.8322,32330.0
2022-11-10 13:30:00,64.37,64.39,64.29,64.35,33752.0,60.8322,60.8511,60.7566,60.8133,33752.0
2022-11-10 13:35:00,64.34,64.36,64.24,64.31,95756.0,60.8039,60.8228,60.7094,60.7755,95756.0
2022-11-10 13:40:00,64.3,64.34,64.24,64.33,83514.0,60.7661,60.8039,60.7094,60.7944,83514.0
2022-11-10 13:45:00,64.33,64.33,64.19,64.2,147446.0,60.7944,60.7944,60.6621,60.6716,147446.0
2022-11-10 13:50:00,64.2,64.3,64.18,64.26,48827.0,60.6716,60.7661,60.6527,60.7283,48827.0
2022-11-10 13:55:00,64.27,64.35,64.25,64.35,46544.0,60.7377,60.8133,60.7188,60.8133,46544.0
2022-11-10 14:00:00,64.36,64.45,64.32,64.44,63809.0,60.8228,60.9079,60.785,60.8984,63809.0
2022-11-10 14:05:00,64.44,64.45,64.28,64.31,58291.0,60.8984,60.9079,60.7472,60.7755,58291.0
2022-11-10 14:10:00,64.31,64.33,64.25,64.32,41424.0,60.7755,60.7944,60.7188,60.785,41424.0
2022-11-10 14:15:00,64.33,64.33,64.25,64.26,25788.0,60.7944,60.7944,60.7188,60.7283,25788.0
2022-11-10 14:20:00,64.25,64.28,64.18,64.27,40582.0,60.7188,60.7472,60.6527,60.7377,40582.0
2022-11-10 14:25:00,64.27,64.36,64.27,64.34,51357.0,60.7377,60.8228,60.7377,60.8039,51357.0
2022-11-10 14:30:00,64.34,64.39,64.3,64.39,36951.0,60.8039,60.8511,60.7661,60.8511,36951.0
2022-11-10 14:35:00,64.39,64.4,64.32,64.39,32422.0,60.8511,60.8606,60.785,60.8511,32422.0
2022-11-10 14:40:00,64.39,64.39,64.31,64.31,56666.0,60.8511,60.8511,60.7755,60.7755,56666.0
2022-11-10 14:45:00,64.31,64.51,64.31,64.48,85669.0,60.7755,60.9646,60.7755,60.9362,85669.0
2022-11-10 14:50:00,64.48,64.61,64.45,64.6,55106.0,60.9362,61.0591,60.9079,61.0496,55106.0
2022-11-10 14:55:00,64.59,64.61,64.5,64.51,42257.0,61.0402,61.0591,60.9551,60.9646,42257.0
2022-11-10 15:00:00,64.51,64.58,64.43,64.57,95350.0,60.9646,61.0307,60.889,61.0213,95350.0
2022-11-10 15:05:00,64.58,64.71,64.57,64.69,155033.0,61.0307,61.1536,61.0213,61.1347,155033.0
2022-11-10 15:10:00,64.69,64.72,64.57,64.64,90012.0,61.1347,61.163,61.0213,61.0874,90012.0
2022-11-10 15:15:00,64.64,64.74,64.6,64.74,94748.0,61.0874,61.1819,61.0496,61.1819,94748.0
2022-11-10 15:20:00,64.74,64.77,64.67,64.69,86157.0,61.1819,61.2103,61.1158,61.1347,86157.0
2022-11-10 15:25:00,64.69,64.71,64.59,64.66,111896.0,61.1347,61.1536,61.0402,61.1063,111896.0
2022-11-10 15:30:00,64.66,64.69,64.6,64.64,110818.0,61.1063,61.1347,61.0496,61.0874,110818.0
2022-11-10 15:35:00,64.64,64.8,64.63,64.79,106635.0,61.0874,61.2386,61.078,61.2292,106635.0
2022-11-10 15:40:00,64.78,64.83,64.75,64.81,92500.0,61.2197,61.267,61.1914,61.2481,92500.0
2022-11-10 15:45:00,64.8,64.93,64.79,64.9,124353.0,61.2386,61.3615,61.2292,61.3331,124353.0
2022-11-10 15:50:00,64.91,65.11,64.9,65.11,329617.0,61.3426,61.5316,61.3331,61.5316,329617.0
2022-11-10 15:55:00,65.1,65.21,65.01,65.09,580001.0,61.5221,61.6261,61.4371,61.5127,580001.0
2022-11-11 09:30:00,63.79,63.94,63.71,63.71,211448.0,60.2841,60.4259,60.2085,60.2085,211448.0
2022-11-11 09:35:00,63.7,63.88,63.63,63.77,195249.0,60.1991,60.3692,60.1329,60.2652,195249.0
2022-11-11 09:40:00,63.76,63.77,63.51,63.54,115476.0,60.2558,60.2652,60.0195,60.0479,115476.0
2022-11-11 09:45:00,63.55,63.7,63.54,63.67,96071.0,60.0573,60.1991,60.0479,60.1707,96071.0
2022-11-11 09:50:00,63.65,63.73,63.5,63.5,112381.0,60.1518,60.2274,60.0101,60.0101,112381.0
2022-11-11 09:55:00,63.51,63.64,63.44,63.62,62700.0,60.0195,60.1424,59.9534,60.1235,62700.0
2022-11-11 10:00:00,63.61,63.75,63.39,63.65,168367.0,60.114,60.2463,59.9061,60.1518,168367.0
2022-11-11 10:05:00,63.67,63.71,63.32,63.38,115369.0,60.1707,60.2085,59.84,59.8967,115369.0
2022-11-11 10:10:00,63.39,63.57,63.36,63.55,63361.0,59.9061,60.0762,59.8778,60.0573,63361.0
2022-11-11 10:15:00,63.55,63.57,63.34,63.34,94279.0,60.0573,60.0762,59.8589,59.8589,94279.0
2022-11-11 10:20:00,63.35,63.46,63.26,63.26,77880.0,59.8683,59.9723,59.7833,59.7833,77880.0
2022-11-11 10:25:00,63.27,63.29,63.14,63.14,48224.0,59.7927,59.8116,59.6698,59.6698,48224.0
2022-11-11 10:30:00,63.14,63.16,63.07,63.14,84629.0,59.6698,59.6887,59.6037,59.6698,84629.0
2022-11-11 10:35:00,63.13,63.29,63.08,63.27,80236.0,59.6604,59.8116,59.6131,59.7927,80236.0
2022-11-11 10:40:00,63.26,63.33,63.21,63.33,64153.0,59.7833,59.8494,59.736,59.8494,64153.0
2022-11-11 10:45:00,63.34,63.41,63.32,63.38,81797.0,59.8589,59.925,59.84,59.8967,81797.0
2022-11-11 10:50:00,63.39,63.44,63.24,63.27,118653.0,59.9061,59.9534,59.7644,59.7927,118653.0
2022-11-11 10:55:00,63.27,63.27,63.04,63.1,108149.0,59.7927,59.7927,59.5753,59.632,108149.0
2022-11-11 11:00:00,63.1,63.21,62.98,62.99,150004.0,59.632,59.736,59.5186,59.5281,150004.0
2022-11-11 11:05:00,62.98,62.99,62.56,62.56,142618.0,59.5186,59.5281,59.1217,59.1217,142618.0
2022-11-11 11:10:00,62.57,62.63,62.5,62.6,175745.0,59.1312,59.1879,59.065,59.1595,175745.0
2022-11-11 11:15:00,62.6,62.71,62.55,62.71,106897.0,59.1595,59.2635,59.1123,59.2635,106897.0
2022-11-11 11:20:00,62.71,62.75,62.67,62.69,120787.0,59.2635,59.3013,59.2257,59.2446,120787.0
2022-11-11 11:25:00,62.68,62.7,62.52,62.53,97839.0,59.2351,59.254,59.0839,59.0934,97839.0
2022-11-11 11:30:00,62.51,62.51,62.3,62.34,136608.0,59.0745,59.0745,58.876,58.9138,136608.0
2022-11-11 11:35:00,62.35,62.39,62.29,62.29,89198.0,58.9233,58.9611,58.8666,58.8666,89198.0
2022-11-11 11:40:00,62.3,62.47,62.28,62.35,63271.0,58.876,59.0367,58.8571,58.9233,63271.0
2022-11-11 11:45:00,62.34,62.34,62.16,62.27,69551.0,58.9138,58.9138,58.7437,58.8477,69551.0
2022-11-11 11:50:00,62.26,62.3,62.22,62.23,70201.0,58.8382,58.876,58.8004,58.8099,70201.0
2022-11-11 11:55:00,62.22,62.22,62.08,62.09,65985.0,58.8004,58.8004,58.6681,58.6776,65985.0
2022-11-11 12:00:00,62.09,62.09,62.0,62.06,55073.0,58.6776,58.6776,58.5925,58.6492,55073.0
2022-11-11 12:05:00,62.07,62.13,61.94,62.02,63670.0,58.6587,58.7154,58.5358,58.6114,63670.0
2022-11-11 12:10:00,62.04,62.19,62.03,62.08,60635.0,58.6303,58.7721,58.6209,58.6681,60635.0
2022-11-11 12:15:00,62.08,62.19,62.06,62.18,39791.0,58.6681,58.7721,58.6492,58.7626,39791.0
2022-11-11 12:20:00,62.16,62.31,62.16,62.31,61862.0,58.7437,58.8855,58.7437,58.8855,61862.0
2022-11-11 12:25:00,62.32,62.33,62.19,62.21,62894.0,58.8949,58.9044,58.7721,58.791,62894.0
2022-11-11 12:30:00,62.2,62.38,62.18,62.36,77823.0,58.7815,58.9516,58.7626,58.9327,77823.0
2022-11-11 12:35:00,62.36,62.47,62.33,62.4,83182.0,58.9327,59.0367,58.9044,58.9705,83182.0
2022-11-11 12:40:00,62.39,62.45,62.32,62.44,85554.0,58.9611,59.0178,58.8949,59.0083,85554.0
2022-11-11 12:45:00,62.44,62.54,62.4,62.48,126612.0,59.0083,59.1028,58.9705,59.0461,126612.0
2022-11-11 12:50:00,62.48,62.52,62.43,62.46,62267.0,59.0461,59.0839,58.9989,59.0272,62267.0
2022-11-11 12:55:00,62.46,62.55,62.45,62.48,56368.0,59.0272,59.1123,59.0178,59.0461,56368.0
2022-11-11 13:00:00,62.48,62.51,62.41,62.44,68794.0,59.0461,59.0745,58.98,59.0083,68794.0
2022-11-11 13:05:00,62.44,62.55,62.43,62.51,51509.0,59.0083,59.1123,58.9989,59.0745,51509.0
2022-11-11 13:10:00,62.51,62.57,62.5,62.52,37496.0,59.0745,59.1312,59.065,59.0839,37496.0
2022-11-11 13:15:00,62.51,62.64,62.5,62.6,52428.0,59.0745,59.1973,59.065,59.1595,52428.0
2022-11-11 13:20:00,62.59,62.62,62.55,62.6,29741.0,59.1501,59.1784,59.1123,59.1595,29741.0
2022-11-11 13:25:00,62.6,62.7,62.59,62.7,45031.0,59.1595,59.254,59.1501,59.254,45031.0
2022-11-11 13:30:00,62.69,62.71,62.64,62.64,63434.0,59.2446,59.2635,59.1973,59.1973,63434.0
2022-11-11 13:35:00,62.64,62.64,62.51,62.57,44584.0,59.1973,59.1973,59.0745,59.1312,44584.0
2022-11-11 13:40:00,62.57,62.63,62.55,62.6,57405.0,59.1312,59.1879,59.1123,59.1595,57405.0
2022-11-11 13:45:00,62.6,62.64,62.54,62.6,29039.0,59.1595,59.1973,59.1028,59.1595,29039.0
2022-11-11 13:50:00,62.6,62.67,62.59,62.65,38721.0,59.1595,59.2257,59.1501,59.2068,38721.0
2022-11-11 13:55:00,62.65,62.67,62.59,62.65,24942.0,59.2068,59.2257,59.1501,59.2068,24942.0
2022-11-11 14:00:00,62.65,62.67,62.51,62.58,71803.0,59.2068,59.2257,59.0745,59.1406,71803.0
2022-11-11 14:05:00,62.58,62.64,62.54,62.62,56120.0,59.1406,59.1973,59.1028,59.1784,56120.0
2022-11-11 14:10:00,62.62,62.63,62.55,62.62,29320.0,59.1784,59.1879,59.1123,59.1784,29320.0
2022-11-11 14:15:00,62.63,62.63,62.55,62.58,34471.0,59.1879,59.1879,59.1123,59.1406,34471.0
2022-11-11 14:20:00,62.57,62.68,62.57,62.61,53259.0,59.1312,59.2351,59.1312,59.169,53259.0
2022-11-11 14:25:00,62.61,62.76,62.6,62.72,29542.0,59.169,59.3107,59.1595,59.2729,29542.0
2022-11-11 14:30:00,62.72,62.83,62.69,62.75,76906.0,59.2729,59.3769,59.2446,59.3013,76906.0
2022-11-11 14:35:00,62.75,62.76,62.68,62.71,39510.0,59.3013,59.3107,59.2351,59.2635,39510.0
2022-11-11 14:40:00,62.71,62.8,62.7,62.78,37956.0,59.2635,59.3485,59.254,59.3296,37956.0
2022-11-11 14:45:00,62.78,62.84,62.75,62.8,49972.0,59.3296,59.3863,59.3013,59.3485,49972.0
2022-11-11 14:50:00,62.8,62.8,62.74,62.78,45851.0,59.3485,59.3485,59.2918,59.3296,45851.0
2022-11-11 14:55:00,62.78,62.86,62.77,62.82,52470.0,59.3296,59.4052,59.3202,59.3674,52470.0
2022-11-11 15:00:00,62.82,62.82,62.72,62.77,47948.0,59.3674,59.3674,59.2729,59.3202,47948.0
2022-11-11 15:05:00,62.76,62.77,62.65,62.66,63406.0,59.3107,59.3202,59.2068,59.2162,63406.0
2022-11-11 15:10:00,62.66,62.67,62.56,62.63,75455.0,59.2162,59.2257,59.1217,59.1879,75455.0
2022-11-11 15:15:00,62.63,62.71,62.6,62.7,52993.0,59.1879,59.2635,59.1595,59.254,52993.0
2022-11-11 15:20:00,62.69,62.8,62.68,62.78,72556.0,59.2446,59.3485,59.2351,59.3296,72556.0
2022-11-11 15:25:00,62.77,62.85,62.77,62.82,109384.0,59.3202,59.3958,59.3202,59.3674,109384.0
2022-11-11 15:30:00,62.81,62.9,62.77,62.79,155869.0,59.358,59.443,59.3202,59.3391,155869.0
2022-11-11 15:35:00,62.79,62.83,62.77,62.8,81635.0,59.3391,59.3769,59.3202,59.3485,81635.0
2022-11-11 15:40:00,62.8,62.91,62.76,62.9,70840.0,59.3485,59.4525,59.3107,59.443,70840.0
2022-11-11 15:45:00,62.89,62.92,62.83,62.89,99571.0,59.4336,59.4619,59.3769,59.4336,99571.0
2022-11-11 15:50:00,62.89,62.99,62.88,62.91,302919.0,59.4336,59.5281,59.4241,59.4525,302919.0
2022-11-11 15:55:00,62.9,62.91,62.73,62.76,400994.0,59.443,59.4525,59.2824,59.3107,400994.0
2022-11-14 09:30:00,63.93,64.29,63.91,64.18,192542.0,60.4164,60.7566,60.3975,60.6527,192542.0
2022-11-14 09:35:00,64.18,64.36,64.09,64.16,110735.0,60.6527,60.8228,60.5676,60.6338,110735.0
2022-11-14 09:40:00,64.15,64.21,64.09,64.17,70385.0,60.6243,60.681,60.5676,60.6432,70385.0
2022-11-14 09:45:00,64.17,64.25,64.03,64.16,143289.0,60.6432,60.7188,60.5109,60.6338,143289.0
2022-11-14 09:50:00,64.16,64.35,64.16,64.27,60398.0,60.6338,60.8133,60.6338,60.7377,60398.0
2022-11-14 09:55:00,64.27,64.29,64.15,64.22,79406.0,60.7377,60.7566,60.6243,60.6905,79406.0
2022-11-14 10:00:00,64.22,64.27,64.05,64.05,97012.0,60.6905,60.7377,60.5298,60.5298,97012.0
2022-11-14 10:05:00,64.05,64.1,63.97,63.99,88299.0,60.5298,60.5771,60.4542,60.4731,88299.0
2022-11-14 10:10:00,63.99,64.21,63.98,64.17,70865.0,60.4731,60.681,60.4637,60.6432,70865.0
2022-11-14 10:15:00,64.17,64.22,64.05,64.05,50346.0,60.6432,60.6905,60.5298,60.5298,50346.0
2022-11-14 10:20:00,64.05,64.09,63.95,63.96,52236.0,60.5298,60.5676,60.4353,60.4448,52236.0
2022-11-14 10:25:00,63.97,64.01,63.75,63.81,74754.0,60.4542,60.492,60.2463,60.303,74754.0
2022-11-14 10:30:00,63.81,63.87,63.79,63.84,45438.0,60.303,60.3597,60.2841,60.3314,45438.0
2022-11-14 10:35:00,63.83,63.86,63.78,63.83,30177.0,60.3219,60.3503,60.2747,60.3219,30177.0
2022-11-14 10:40:00,63.83,63.86,63.77,63.78,45768.0,60.3219,60.3503,60.2652,60.2747,45768.0
2022-11-14 10:45:00,63.78,63.78,63.61,63.62,30118.0,60.2747,60.2747,60.114,60.1235,30118.0
2022-11-14 10:50:00,63.61,63.73,63.57,63.68,52835.0,60.114,60.2274,60.0762,60.1802,52835.0
2022-11-14 10:55:00,63.66,63.71,63.64,63.68,40642.0,60.1613,60.2085,60.1424,60.1802,40642.0
2022-11-14 11:00:00,63.68,63.69,63.57,63.66,81579.0,60.1802,60.1896,60.0762,60.1613,81579.0
2022-11-14 11:05:00,63.66,63.67,63.59,63.61,74673.0,60.1613,60.1707,60.0951,60.114,74673.0
2022-11-14 11:10:00,63.61,63.62,63.54,63.55,63746.0,60.114,60.1235,60.0479,60.0573,63746.0
2022-11-14 11:15:00,63.56,63.64,63.54,63.64,62715.0,60.0668,60.1424,60.0479,60.1424,62715.0
2022-11-14 11:20:00,63.64,63.74,63.62,63.74,66474.0,60.1424,60.2369,60.1235,60.2369,66474.0
2022-11-14 11:25:00,63.73,63.75,63.68,63.69,54158.0,60.2274,60.2463,60.1802,60.1896,54158.0
2022-11-14 11:30:00,63.68,63.76,63.65,63.75,94584.0,60.1802,60.2558,60.1518,60.2463,94584.0
2022-11-14 11:35:00,63.76,63.8,63.72,63.74,30666.0,60.2558,60.2936,60.218,60.2369,30666.0
2022-11-14 11:40:00,63.74,63.78,63.7,63.73,28935.0,60.2369,60.2747,60.1991,60.2274,28935.0
2022-11-14 11:45:00,63.73,63.81,63.72,63.79,11537.0,60.2274,60.303,60.218,60.2841,11537.0
2022-11-14 11:50:00,63.79,63.81,63.75,63.76,18356.0,60.2841,60.303,60.2463,60.2558,18356.0
2022-11-14 11:55:00,63.77,63.8,63.73,63.74,31138.0,60.2652,60.2936,60.2274,60.2369,31138.0
2022-11-14 12:00:00,63.76,63.82,63.7,63.81,10597.0,60.2558,60.3125,60.1991,60.303,10597.0
2022-11-14 12:05:00,63.81,63.88,63.81,63.88,15978.0,60.303,60.3692,60.303,60.3692,15978.0
2022-11-14 12:10:00,63.88,63.9,63.82,63.82,15469.0,60.3692,60.3881,60.3125,60.3125,15469.0
2022-11-14 12:15:00,63.83,63.88,63.81,63.86,22556.0,60.3219,60.3692,60.303,60.3503,22556.0
2022-11-14 12:20:00,63.86,63.86,63.79,63.85,19019.0,60.3503,60.3503,60.2841,60.3408,19019.0
2022-11-14 12:25:00,63.86,63.97,63.86,63.97,14284.0,60.3503,60.4542,60.3503,60.4542,14284.0
2022-11-14 12:30:00,63.97,64.02,63.94,64.01,13611.0,60.4542,60.5015,60.4259,60.492,13611.0
2022-11-14 12:35:00,64.01,64.08,63.99,64.0,23197.0,60.492,60.5582,60.4731,60.4826,23197.0
2022-11-14 12:40:00,64.0,64.01,63.96,64.01,17384.0,60.4826,60.492,60.4448,60.492,17384.0
2022-11-14 12:45:00,64.02,64.07,64.01,64.06,15711.0,60.5015,60.5487,60.492,60.5393,15711.0
2022-11-14 12:50:00,64.05,64.13,64.05,64.12,21379.0,60.5298,60.6054,60.5298,60.596,21379.0
2022-11-14 12:55:00,64.12,64.12,64.07,64.12,16631.0,60.596,60.596,60.5487,60.596,16631.0
2022-11-14 13:00:00,64.11,64.13,64.08,64.13,23009.0,60.5865,60.6054,60.5582,60.6054,23009.0
2022-11-14 13:05:00,64.13,64.17,64.12,64.16,15387.0,60.6054,60.6432,60.596,60.6338,15387.0
2022-11-14 13:10:00,64.17,64.25,64.16,64.24,36522.0,60.6432,60.7188,60.6338,60.7094,36522.0
2022-11-14 13:15:00,64.23,64.25,64.19,64.2,18776.0,60.6999,60.7188,60.6621,60.6716,18776.0
2022-11-14 13:20:00,64.2,64.28,64.2,64.23,25147.0,60.6716,60.7472,60.6716,60.6999,25147.0
2022-11-14 13:25:00,64.22,64.28,64.21,64.26,14671.0,60.6905,60.7472,60.681,60.7283,14671.0
2022-11-14 13:30:00,64.26,64.26,64.2,64.22,9456.0,60.7283,60.7283,60.6716,60.6905,9456.0
2022-11-14 13:35:00,64.23,64.26,64.17,64.18,24317.0,60.6999,60.7283,60.6432,60.6527,24317.0
2022-11-14 13:40:00,64.18,64.19,64.15,64.16,11159.0,60.6527,60.6621,60.6243,60.6338,11159.0
2022-11-14 13:45:00,64.15,64.19,64.14,64.17,14242.0,60.6243,60.6621,60.6149,60.6432,14242.0
2022-11-14 13:50:00,64.17,64.2,64.15,64.16,18080.0,60.6432,60.6716,60.6243,60.6338,18080.0
2022-11-14 13:55:00,64.16,64.21,64.15,64.2,13658.0,60.6338,60.681,60.6243,60.6716,13658.0
2022-11-14 14:00:00,64.2,64.23,64.16,64.23,33160.0,60.6716,60.6999,60.6338,60.6999,33160.0
2022-11-14 14:05:00,64.23,64.28,64.22,64.25,30512.0,60.6999,60.7472,60.6905,60.7188,30512.0
2022-11-14 14:10:00,64.26,64.32,64.25,64.31,36746.0,60.7283,60.785,60.7188,60.7755,36746.0
2022-11-14 14:15:00,64.31,64.34,64.3,64.34,27379.0,60.7755,60.8039,60.7661,60.8039,27379.0
2022-11-14 14:20:00,64.34,64.42,64.32,64.4,29931.0,60.8039,60.8795,60.785,60.8606,29931.0
2022-11-14 14:25:00,64.4,64.48,64.39,64.48,25667.0,60.8606,60.9362,60.8511,60.9362,25667.0
2022-11-14 14:30:00,64.48,64.52,64.45,64.45,43801.0,60.9362,60.974,60.9079,60.9079,43801.0
2022-11-14 14:35:00,64.45,64.48,64.39,64.39,19535.0,60.9079,60.9362,60.8511,60.8511,19535.0
2022-11-14 14:40:00,64.4,64.45,64.38,64.44,17551.0,60.8606,60.9079,60.8417,60.8984,17551.0
2022-11-14 14:45:00,64.44,64.44,64.35,64.37,31680.0,60.8984,60.8984,60.8133,60.8322,31680.0
2022-11-14 14:50:00,64.35,64.41,64.34,64.39,37361.0,60.8133,60.87,60.8039,60.8511,37361.0
2022-11-14 14:55:00,64.39,64.41,64.34,64.39,25138.0,60.8511,60.87,60.8039,60.8511,25138.0
2022-11-14 15:00:00,64.39,64.41,64.35,64.41,14395.0,60.8511,60.87,60.8133,60.87,14395.0
2022-11-14 15:05:00,64.4,64.4,64.33,64.34,22144.0,60.8606,60.8606,60.7944,60.8039,22144.0
2022-11-14 15:10:00,64.33,64.33,64.14,64.16,81457.0,60.7944,60.7944,60.6149,60.6338,81457.0
2022-11-14 15:15:00,64.16,64.22,64.12,64.2,42121.0,60.6338,60.6905,60.596,60.6716,42121.0
2022-11-14 15:20:00,64.2,64.3,64.17,64.3,100049.0,60.6716,60.7661,60.6432,60.7661,100049.0
2022-11-14 15:25:00,64.29,64.31,64.26,64.27,39532.0,60.7566,60.7755,60.7283,60.7377,39532.0
2022-11-14 15:30:00,64.27,64.31,64.25,64.26,56906.0,60.7377,60.7755,60.7188,60.7283,56906.0
2022-11-14 15:35:00,64.27,64.34,64.26,64.33,34515.0,60.7377,60.8039,60.7283,60.7944,34515.0
2022-11-14 15:40:00,64.34,64.34,64.25,64.26,68880.0,60.8039,60.8039,60.7188,60.7283,68880.0
2022-11-14 15:45:00,64.25,64.27,64.13,64.13,66075.0,60.7188,60.7377,60.6054,60.6054,66075.0
2022-11-14 15:50:00,64.13,64.13,63.98,63.99,152647.0,60.6054,60.6054,60.4637,60.4731,152647.0
2022-11-14 15:55:00,63.99,64.0,63.88,63.93,245343.0,60.4731,60.4826,60.3692,60.4164,245343.0
2022-11-15 09:30:00,64.58,64.66,64.47,64.53,289347.0,61.0307,61.1063,60.9268,60.9835,289347.0
2022-11-15 09:35:00,64.54,64.74,64.53,64.73,263019.0,60.9929,61.1819,60.9835,61.1725,263019.0
2022-11-15 09:40:00,64.72,64.81,64.6,64.6,119137.0,61.163,61.2481,61.0496,61.0496,119137.0
2022-11-15 09:45:00,64.6,64.66,64.51,64.65,126075.0,61.0496,61.1063,60.9646,61.0969,126075.0
2022-11-15 09:50:00,64.64,64.72,64.6,64.62,234922.0,61.0874,61.163,61.0496,61.0685,234922.0
2022-11-15 09:55:00,64.62,64.65,64.55,64.56,101392.0,61.0685,61.0969,61.0024,61.0118,101392.0
2022-11-15 10:00:00,64.56,64.7,64.51,64.6,356621.0,61.0118,61.1441,60.9646,61.0496,356621.0
2022-11-15 10:05:00,64.6,64.66,64.5,64.66,326783.0,61.0496,61.1063,60.9551,61.1063,326783.0
2022-11-15 10:10:00,64.66,64.68,64.52,64.54,254434.0,61.1063,61.1252,60.974,60.9929,254434.0
2022-11-15 10:15:00,64.53,64.53,64.44,64.48,141622.0,60.9835,60.9835,60.8984,60.9362,141622.0
2022-11-15 10:20:00,64.48,64.49,64.39,64.45,170418.0,60.9362,60.9457,60.8511,60.9079,170418.0
2022-11-15 10:25:00,64.46,64.56,64.43,64.49,86751.0,60.9173,61.0118,60.889,60.9457,86751.0
2022-11-15 10:30:00,64.48,64.5,64.42,64.47,84288.0,60.9362,60.9551,60.8795,60.9268,84288.0
2022-11-15 10:35:00,64.47,64.54,64.41,64.53,123739.0,60.9268,60.9929,60.87,60.9835,123739.0
2022-11-15 10:40:00,64.53,64.54,64.41,64.43,112828.0,60.9835,60.9929,60.87,60.889,112828.0
2022-11-15 10:45:00,64.44,64.44,64.26,64.27,123677.0,60.8984,60.8984,60.7283,60.7377,123677.0
2022-11-15 10:50:00,64.27,64.33,64.18,64.24,96307.0,60.7377,60.7944,60.6527,60.7094,96307.0
2022-11-15 10:55:00,64.23,64.31,64.23,64.3,93718.0,60.6999,60.7755,60.6999,60.7661,93718.0
2022-11-15 11:00:00,64.28,64.3,64.13,64.17,115931.0,60.7472,60.7661,60.6054,60.6432,115931.0
2022-11-15 11:05:00,64.18,64.27,64.14,64.16,63994.0,60.6527,60.7377,60.6149,60.6338,63994.0
2022-11-15 11:10:00,64.15,64.19,64.12,64.18,33228.0,60.6243,60.6621,60.596,60.6527,33228.0
2022-11-15 11:15:00,64.18,64.31,64.18,64.28,47574.0,60.6527,60.7755,60.6527,60.7472,47574.0
2022-11-15 11:20:00,64.28,64.38,64.27,64.27,118543.0,60.7472,60.8417,60.7377,60.7377,118543.0
2022-11-15 11:25:00,64.28,64.34,64.18,64.18,37431.0,60.7472,60.8039,60.6527,60.6527,37431.0
2022-11-15 11:30:00,64.18,64.38,64.17,64.22,349717.0,60.6527,60.8417,60.6432,60.6905,349717.0
2022-11-15 11:35:00,64.21,64.21,63.99,64.02,38347.0,60.681,60.681,60.4731,60.5015,38347.0
2022-11-15 11:40:00,64.02,64.08,63.83,63.87,59524.0,60.5015,60.5582,60.3219,60.3597,59524.0
2022-11-15 11:45:00,63.87,63.88,63.77,63.77,38920.0,60.3597,60.3692,60.2652,60.2652,38920.0
2022-11-15 11:50:00,63.77,63.84,63.76,63.8,21069.0,60.2652,60.3314,60.2558,60.2936,21069.0
2022-11-15 11:55:00,63.8,63.81,63.74,63.8,38939.0,60.2936,60.303,60.2369,60.2936,38939.0
2022-11-15 12:00:00,63.8,63.83,63.61,63.65,35779.0,60.2936,60.3219,60.114,60.1518,35779.0
2022-11-15 12:05:00,63.66,63.67,63.58,63.64,28035.0,60.1613,60.1707,60.0857,60.1424,28035.0
2022-11-15 12:10:00,63.63,63.72,63.61,63.65,29524.0,60.1329,60.218,60.114,60.1518,29524.0
2022-11-15 12:15:00,63.64,63.67,63.63,63.66,14444.0,60.1424,60.1707,60.1329,60.1613,14444.0
2022-11-15 12:20:00,63.65,63.67,63.59,63.63,18436.0,60.1518,60.1707,60.0951,60.1329,18436.0
2022-11-15 12:25:00,63.64,63.72,63.62,63.72,16817.0,60.1424,60.218,60.1235,60.218,16817.0
2022-11-15 12:30:00,63.71,63.8,63.65,63.75,35392.0,60.2085,60.2936,60.1518,60.2463,35392.0
2022-11-15 12:35:00,63.76,63.87,63.76,63.84,38022.0,60.2558,60.3597,60.2558,60.3314,38022.0
2022-11-15 12:40:00,63.84,63.85,63.76,63.8,12697.0,60.3314,60.3408,60.2558,60.2936,12697.0
2022-11-15 12:45:00,63.8,63.82,63.74,63.77,22360.0,60.2936,60.3125,60.2369,60.2652,22360.0
2022-11-15 12:50:00,63.78,63.82,63.77,63.79,8749.0,60.2747,60.3125,60.2652,60.2841,8749.0
2022-11-15 12:55:00,63.79,63.79,63.74,63.79,26998.0,60.2841,60.2841,60.2369,60.2841,26998.0
2022-11-15 13:00:00,63.8,63.83,63.76,63.82,13793.0,60.2936,60.3219,60.2558,60.3125,13793.0
2022-11-15 13:05:00,63.82,63.82,63.73,63.74,9628.0,60.3125,60.3125,60.2274,60.2369,9628.0
2022-11-15 13:10:00,63.73,63.74,63.7,63.73,18156.0,60.2274,60.2369,60.1991,60.2274,18156.0
2022-11-15 13:15:00,63.72,63.72,63.54,63.56,33399.0,60.218,60.218,60.0479,60.0668,33399.0
2022-11-15 13:20:00,63.56,63.57,63.37,63.44,38258.0,60.0668,60.0762,59.8872,59.9534,38258.0
2022-11-15 13:25:00,63.45,63.47,63.17,63.24,41488.0,59.9628,59.9817,59.6982,59.7644,41488.0
2022-11-15 13:30:00,63.23,63.32,63.08,63.16,39866.0,59.7549,59.84,59.6131,59.6887,39866.0
2022-11-15 13:35:00,63.18,63.29,63.05,63.14,105874.0,59.7076,59.8116,59.5848,59.6698,105874.0
2022-11-15 13:40:00,63.15,63.38,63.05,63.33,45616.0,59.6793,59.8967,59.5848,59.8494,45616.0
2022-11-15 13:45:00,63.31,63.38,63.16,63.17,49173.0,59.8305,59.8967,59.6887,59.6982,49173.0
2022-11-15 13:50:00,63.17,63.26,63.12,63.21,32630.0,59.6982,59.7833,59.6509,59.736,32630.0
2022-11-15 13:55:00,63.2,63.31,63.16,63.22,25080.0,59.7266,59.8305,59.6887,59.7455,25080.0
2022-11-15 14:00:00,63.23,63.28,63.08,63.08,60594.0,59.7549,59.8022,59.6131,59.6131,60594.0
2022-11-15 14:05:00,63.09,63.22,63.09,63.22,41327.0,59.6226,59.7455,59.6226,59.7455,41327.0
2022-11-15 14:10:00,63.21,63.48,63.21,63.39,75700.0,59.736,59.9912,59.736,59.9061,75700.0
2022-11-15 14:15:00,63.38,63.48,63.3,63.42,52563.0,59.8967,59.9912,59.8211,59.9345,52563.0
2022-11-15 14:20:00,63.44,63.65,63.44,63.64,117038.0,59.9534,60.1518,59.9534,60.1424,117038.0
2022-11-15 14:25:00,63.63,63.64,63.49,63.6,40618.0,60.1329,60.1424,60.0006,60.1046,40618.0
2022-11-15 14:30:00,63.61,63.61,63.48,63.49,46146.0,60.114,60.114,59.9912,60.0006,46146.0
2022-11-15 14:35:00,63.49,63.61,63.45,63.53,71506.0,60.0006,60.114,59.9628,60.0384,71506.0
2022-11-15 14:40:00,63.54,63.63,63.54,63.56,22898.0,60.0479,60.1329,60.0479,60.0668,22898.0
2022-11-15 14:45:00,63.57,63.63,63.53,63.55,24311.0,60.0762,60.1329,60.0384,60.0573,24311.0
2022-11-15 14:50:00,63.55,63.65,63.54,63.62,29083.0,60.0573,60.1518,60.0479,60.1235,29083.0
2022-11-15 14:55:00,63.63,63.79,63.61,63.74,41991.0,60.1329,60.2841,60.114,60.2369,41991.0
2022-11-15 15:00:00,63.72,63.84,63.72,63.81,34456.0,60.218,60.3314,60.218,60.303,34456.0
2022-11-15 15:05:00,63.8,63.81,63.73,63.77,58226.0,60.2936,60.303,60.2274,60.2652,58226.0
2022-11-15 15:10:00,63.77,63.87,63.77,63.86,77163.0,60.2652,60.3597,60.2652,60.3503,77163.0
2022-11-15 15:15:00,63.86,63.93,63.8,63.92,102123.0,60.3503,60.4164,60.2936,60.407,102123.0
2022-11-15 15:20:00,63.91,63.98,63.88,63.95,78950.0,60.3975,60.4637,60.3692,60.4353,78950.0
2022-11-15 15:25:00,63.96,64.0,63.93,64.0,81317.0,60.4448,60.4826,60.4164,60.4826,81317.0
2022-11-15 15:30:00,63.99,64.04,63.9,63.97,145576.0,60.4731,60.5204,60.3881,60.4542,145576.0
2022-11-15 15:35:00,63.98,64.1,63.98,64.07,47126.0,60.4637,60.5771,60.4637,60.5487,47126.0
2022-11-15 15:40:00,64.06,64.1,64.04,64.08,47700.0,60.5393,60.5771,60.5204,60.5582,47700.0
2022-11-15 15:45:00,64.09,64.09,64.0,64.02,75825.0,60.5676,60.5676,60.4826,60.5015,75825.0
2022-11-15 15:50:00,64.02,64.03,63.87,63.95,198931.0,60.5015,60.5109,60.3597,60.4353,198931.0
2022-11-15 15:55:00,63.95,63.97,63.89,63.96,200823.0,60.4353,60.4542,60.3786,60.4448,200823.0
2022-11-16 09:30:00,64.11,64.3,64.05,64.24,169279.0,60.5865,60.7661,60.5298,60.7094,169279.0
2022-11-16 09:35:00,64.25,64.25,64.12,64.15,49941.0,60.7188,60.7188,60.596,60.6243,49941.0
2022-11-16 09:40:00,64.16,64.19,64.04,64.04,76925.0,60.6338,60.6621,60.5204,60.5204,76925.0
2022-11-16 09:45:00,64.03,64.2,64.03,64.06,131060.0,60.5109,60.6716,60.5109,60.5393,131060.0
2022-11-16 09:50:00,64.06,64.12,63.91,63.93,104246.0,60.5393,60.596,60.3975,60.4164,104246.0
2022-11-16 09:55:00,63.95,64.03,63.95,64.0,60322.0,60.4353,60.5109,60.4353,60.4826,60322.0
2022-11-16 10:00:00,64.0,64.12,63.93,63.94,58882.0,60.4826,60.596,60.4164,60.4259,58882.0
2022-11-16 10:05:00,63.94,64.01,63.75,63.77,52407.0,60.4259,60.492,60.2463,60.2652,52407.0
2022-11-16 10:10:00,63.78,63.89,63.76,63.85,49797.0,60.2747,60.3786,60.2558,60.3408,49797.0
2022-11-16 10:15:00,63.85,63.85,63.74,63.76,35961.0,60.3408,60.3408,60.2369,60.2558,35961.0
2022-11-16 10:20:00,63.77,63.87,63.76,63.87,43232.0,60.2652,60.3597,60.2558,60.3597,43232.0
2022-11-16 10:25:00,63.87,63.94,63.86,63.93,40532.0,60.3597,60.4259,60.3503,60.4164,40532.0
2022-11-16 10:30:00,63.94,63.99,63.91,63.95,55780.0,60.4259,60.4731,60.3975,60.4353,55780.0
2022-11-16 10:35:00,63.94,63.96,63.88,63.89,48206.0,60.4259,60.4448,60.3692,60.3786,48206.0
2022-11-16 10:40:00,63.88,63.94,63.87,63.91,44526.0,60.3692,60.4259,60.3597,60.3975,44526.0
2022-11-16 10:45:00,63.9,64.01,63.87,63.97,41022.0,60.3881,60.492,60.3597,60.4542,41022.0
2022-11-16 10:50:00,63.97,63.99,63.88,63.95,51923.0,60.4542,60.4731,60.3692,60.4353,51923.0
2022-11-16 10:55:00,63.94,64.0,63.9,63.99,28398.0,60.4259,60.4826,60.3881,60.4731,28398.0
2022-11-16 11:00:00,63.99,64.09,63.98,64.06,41723.0,60.4731,60.5676,60.4637,60.5393,41723.0
2022-11-16 11:05:00,64.06,64.06,63.96,63.98,67800.0,60.5393,60.5393,60.4448,60.4637,67800.0
2022-11-16 11:10:00,63.99,63.99,63.93,63.95,63803.0,60.4731,60.4731,60.4164,60.4353,63803.0
2022-11-16 11:15:00,63.95,63.99,63.91,63.98,59695.0,60.4353,60.4731,60.3975,60.4637,59695.0
2022-11-16 11:20:00,63.98,64.0,63.92,63.94,87108.0,60.4637,60.4826,60.407,60.4259,87108.0
2022-11-16 11:25:00,63.95,64.0,63.92,63.92,38012.0,60.4353,60.4826,60.407,60.407,38012.0
2022-11-16 11:30:00,63.92,63.94,63.75,63.78,104490.0,60.407,60.4259,60.2463,60.2747,104490.0
2022-11-16 11:35:00,63.78,63.85,63.73,63.85,36781.0,60.2747,60.3408,60.2274,60.3408,36781.0
2022-11-16 11:40:00,63.85,63.91,63.83,63.88,22218.0,60.3408,60.3975,60.3219,60.3692,22218.0
2022-11-16 11:45:00,63.88,63.89,63.83,63.87,25762.0,60.3692,60.3786,60.3219,60.3597,25762.0
2022-11-16 11:50:00,63.86,63.89,63.8,63.89,16355.0,60.3503,60.3786,60.2936,60.3786,16355.0
2022-11-16 11:55:00,63.88,63.91,63.87,63.87,19273.0,60.3692,60.3975,60.3597,60.3597,19273.0
2022-11-16 12:00:00,63.85,63.86,63.8,63.82,10906.0,60.3408,60.3503,60.2936,60.3125,10906.0
2022-11-16 12:05:00,63.82,63.84,63.77,63.84,20011.0,60.3125,60.3314,60.2652,60.3314,20011.0
2022-11-16 12:10:00,63.84,63.86,63.75,63.75,21926.0,60.3314,60.3503,60.2463,60.2463,21926.0
2022-11-16 12:15:00,63.76,63.76,63.7,63.72,7163.0,60.2558,60.2558,60.1991,60.218,7163.0
2022-11-16 12:20:00,63.71,63.75,63.67,63.74,27042.0,60.2085,60.2463,60.1707,60.2369,27042.0
2022-11-16 12:25:00,63.74,63.8,63.73,63.78,14114.0,60.2369,60.2936,60.2274,60.2747,14114.0
2022-11-16 12:30:00,63.78,63.79,63.72,63.72,24152.0,60.2747,60.2841,60.218,60.218,24152.0
2022-11-16 12:35:00,63.72,63.78,63.71,63.76,13510.0,60.218,60.2747,60.2085,60.2558,13510.0
2022-11-16 12:40:00,63.77,63.86,63.76,63.86,9083.0,60.2652,60.3503,60.2558,60.3503,9083.0
2022-11-16 12:45:00,63.85,63.91,63.84,63.84,20567.0,60.3408,60.3975,60.3314,60.3314,20567.0
2022-11-16 12:50:00,63.86,63.91,63.78,63.82,24569.0,60.3503,60.3975,60.2747,60.3125,24569.0
2022-11-16 12:55:00,63.82,63.86,63.8,63.81,19587.0,60.3125,60.3503,60.2936,60.303,19587.0
2022-11-16 13:00:00,63.8,63.81,63.76,63.77,20039.0,60.2936,60.303,60.2558,60.2652,20039.0
2022-11-16 13:05:00,63.76,63.8,63.74,63.78,50516.0,60.2558,60.2936,60.2369,60.2747,50516.0
2022-11-16 13:10:00,63.78,63.79,63.76,63.77,7383.0,60.2747,60.2841,60.2558,60.2652,7383.0
2022-11-16 13:15:00,63.77,63.77,63.68,63.73,17470.0,60.2652,60.2652,60.1802,60.2274,17470.0
2022-11-16 13:20:00,63.72,63.73,63.65,63.66,26166.0,60.218,60.2274,60.1518,60.1613,26166.0
2022-11-16 13:25:00,63.66,63.67,63.62,63.62,12815.0,60.1613,60.1707,60.1235,60.1235,12815.0
2022-11-16 13:30:00,63.63,63.64,63.48,63.49,29898.0,60.1329,60.1424,59.9912,60.0006,29898.0
2022-11-16 13:35:00,63.47,63.56,63.47,63.55,18277.0,59.9817,60.0668,59.9817,60.0573,18277.0
2022-11-16 13:40:00,63.55,63.61,63.55,63.59,6327.0,60.0573,60.114,60.0573,60.0951,6327.0
2022-11-16 13:45:00,63.57,63.57,63.53,63.53,9317.0,60.0762,60.0762,60.0384,60.0384,9317.0
2022-11-16 13:50:00,63.54,63.57,63.52,63.53,15317.0,60.0479,60.0762,60.029,60.0384,15317.0
2022-11-16 13:55:00,63.54,63.57,63.53,63.55,13343.0,60.0479,60.0762,60.0384,60.0573,13343.0
2022-11-16 14:00:00,63.56,63.62,63.55,63.61,12169.0,60.0668,60.1235,60.0573,60.114,12169.0
2022-11-16 14:05:00,63.6,63.62,63.58,63.62,6790.0,60.1046,60.1235,60.0857,60.1235,6790.0
2022-11-16 14:10:00,63.61,63.65,63.61,63.64,4888.0,60.114,60.1518,60.114,60.1424,4888.0
2022-11-16 14:15:00,63.64,63.66,63.59,63.62,13410.0,60.1424,60.1613,60.0951,60.1235,13410.0
2022-11-16 14:20:00,63.61,63.67,63.61,63.65,6052.0,60.114,60.1707,60.114,60.1518,6052.0
2022-11-16 14:25:00,63.65,63.68,63.63,63.66,11024.0,60.1518,60.1802,60.1329,60.1613,11024.0
2022-11-16 14:30:00,63.66,63.67,63.59,63.67,13078.0,60.1613,60.1707,60.0951,60.1707,13078.0
2022-11-16 14:35:00,63.69,63.75,63.64,63.71,16482.0,60.1896,60.2463,60.1424,60.2085,16482.0
2022-11-16 14:40:00,63.7,63.73,63.67,63.69,19145.0,60.1991,60.2274,60.1707,60.1896,19145.0
2022-11-16 14:45:00,63.69,63.76,63.69,63.76,30605.0,60.1896,60.2558,60.1896,60.2558,30605.0
2022-11-16 14:50:00,63.76,63.88,63.75,63.85,55257.0,60.2558,60.3692,60.2463,60.3408,55257.0
2022-11-16 14:55:00,63.85,63.96,63.85,63.95,46200.0,60.3408,60.4448,60.3408,60.4353,46200.0
2022-11-16 15:00:00,63.95,63.96,63.87,63.88,19236.0,60.4353,60.4448,60.3597,60.3692,19236.0
2022-11-16 15:05:00,63.88,63.92,63.81,63.82,27768.0,60.3692,60.407,60.303,60.3125,27768.0
2022-11-16 15:10:00,63.82,63.86,63.81,63.85,26261.0,60.3125,60.3503,60.303,60.3408,26261.0
2022-11-16 15:15:00,63.86,63.88,63.78,63.79,28433.0,60.3503,60.3692,60.2747,60.2841,28433.0
2022-11-16 15:20:00,63.79,63.86,63.78,63.86,29269.0,60.2841,60.3503,60.2747,60.3503,29269.0
2022-11-16 15:25:00,63.86,63.88,63.81,63.82,28464.0,60.3503,60.3692,60.303,60.3125,28464.0
2022-11-16 15:30:00,63.82,63.86,63.79,63.8,27833.0,60.3125,60.3503,60.2841,60.2936,27833.0
2022-11-16 15:35:00,63.8,63.85,63.78,63.8,29342.0,60.2936,60.3408,60.2747,60.2936,29342.0
2022-11-16 15:40:00,63.8,63.89,63.75,63.89,59112.0,60.2936,60.3786,60.2463,60.3786,59112.0
2022-11-16 15:45:00,63.89,63.91,63.85,63.87,47078.0,60.3786,60.3975,60.3408,60.3597,47078.0
2022-11-16 15:50:00,63.88,63.97,63.87,63.89,124936.0,60.3692,60.4542,60.3597,60.3786,124936.0
2022-11-16 15:55:00,63.89,63.89,63.77,63.8,199060.0,60.3786,60.3786,60.2652,60.2936,199060.0
2022-11-17 09:30:00,63.39,63.62,63.36,63.42,146558.0,59.9061,60.1235,59.8778,59.9345,146558.0
2022-11-17 09:35:00,63.41,63.43,63.25,63.38,81561.0,59.925,59.9439,59.7738,59.8967,81561.0
2022-11-17 09:40:00,63.38,63.43,63.3,63.43,68855.0,59.8967,59.9439,59.8211,59.9439,68855.0
2022-11-17 09:45:00,63.43,63.52,63.38,63.44,26915.0,59.9439,60.029,59.8967,59.9534,26915.0
2022-11-17 09:50:00,63.44,63.5,63.42,63.43,51188.0,59.9534,60.0101,59.9345,59.9439,51188.0
2022-11-17 09:55:00,63.43,63.44,63.28,63.33,52529.0,59.9439,59.9534,59.8022,59.8494,52529.0
2022-11-17 10:00:00,63.33,63.49,63.33,63.36,221901.0,59.8494,60.0006,59.8494,59.8778,221901.0
2022-11-17 10:05:00,63.36,63.47,63.33,63.43,82198.0,59.8778,59.9817,59.8494,59.9439,82198.0
2022-11-17 10:10:00,63.43,63.53,63.41,63.48,72042.0,59.9439,60.0384,59.925,59.9912,72042.0
2022-11-17 10:15:00,63.48,63.51,63.4,63.42,66564.0,59.9912,60.0195,59.9156,59.9345,66564.0
2022-11-17 10:20:00,63.42,63.46,63.4,63.45,75839.0,59.9345,59.9723,59.9156,59.9628,75839.0
2022-11-17 10:25:00,63.45,63.61,63.45,63.6,51941.0,59.9628,60.114,59.9628,60.1046,51941.0
2022-11-17 10:30:00,63.6,63.63,63.54,63.55,123443.0,60.1046,60.1329,60.0479,60.0573,123443.0
2022-11-17 10:35:00,63.55,63.57,63.49,63.55,53941.0,60.0573,60.0762,60.0006,60.0573,53941.0
2022-11-17 10:40:00,63.56,63.65,63.52,63.61,34793.0,60.0668,60.1518,60.029,60.114,34793.0
2022-11-17 10:45:00,63.6,63.6,63.42,63.43,60218.0,60.1046,60.1046,59.9345,59.9439,60218.0
2022-11-17 10:50:00,63.44,63.46,63.36,63.44,56612.0,59.9534,59.9723,59.8778,59.9534,56612.0
2022-11-17 10:55:00,63.46,63.53,63.43,63.53,65677.0,59.9723,60.0384,59.9439,60.0384,65677.0
2022-11-17 11:00:00,63.53,63.57,63.49,63.5,39272.0,60.0384,60.0762,60.0006,60.0101,39272.0
2022-11-17 11:05:00,63.49,63.51,63.44,63.48,33187.0,60.0006,60.0195,59.9534,59.9912,33187.0
2022-11-17 11:10:00,63.47,63.58,63.47,63.57,126036.0,59.9817,60.0857,59.9817,60.0762,126036.0
2022-11-17 11:15:00,63.57,63.61,63.53,63.58,85743.0,60.0762,60.114,60.0384,60.0857,85743.0
2022-11-17 11:20:00,63.59,63.59,63.47,63.52,53008.0,60.0951,60.0951,59.9817,60.029,53008.0
2022-11-17 11:25:00,63.52,63.67,63.52,63.65,59592.0,60.029,60.1707,60.029,60.1518,59592.0
2022-11-17 11:30:00,63.65,63.73,63.58,63.65,104545.0,60.1518,60.2274,60.0857,60.1518,104545.0
2022-11-17 11:35:00,63.64,63.64,63.52,63.52,33446.0,60.1424,60.1424,60.029,60.029,33446.0
2022-11-17 11:40:00,63.53,63.57,63.52,63.55,26615.0,60.0384,60.0762,60.029,60.0573,26615.0
2022-11-17 11:45:00,63.55,63.59,63.53,63.54,24769.0,60.0573,60.0951,60.0384,60.0479,24769.0
2022-11-17 11:50:00,63.53,63.56,63.49,63.54,38295.0,60.0384,60.0668,60.0006,60.0479,38295.0
2022-11-17 11:55:00,63.54,63.73,63.54,63.69,103960.0,60.0479,60.2274,60.0479,60.1896,103960.0
2022-11-17 12:00:00,63.69,63.8,63.69,63.78,22092.0,60.1896,60.2936,60.1896,60.2747,22092.0
2022-11-17 12:05:00,63.79,63.81,63.76,63.79,25398.0,60.2841,60.303,60.2558,60.2841,25398.0
2022-11-17 12:10:00,63.79,63.84,63.75,63.8,29219.0,60.2841,60.3314,60.2463,60.2936,29219.0
2022-11-17 12:15:00,63.8,63.8,63.72,63.73,20792.0,60.2936,60.2936,60.218,60.2274,20792.0
2022-11-17 12:20:00,63.73,63.73,63.68,63.7,26046.0,60.2274,60.2274,60.1802,60.1991,26046.0
2022-11-17 12:25:00,63.71,63.74,63.7,63.71,16230.0,60.2085,60.2369,60.1991,60.2085,16230.0
2022-11-17 12:30:00,63.71,63.74,63.61,63.65,52407.0,60.2085,60.2369,60.114,60.1518,52407.0
2022-11-17 12:35:00,63.65,63.72,63.63,63.72,38546.0,60.1518,60.218,60.1329,60.218,38546.0
2022-11-17 12:40:00,63.73,63.77,63.7,63.75,33781.0,60.2274,60.2652,60.1991,60.2463,33781.0
2022-11-17 12:45:00,63.75,63.79,63.72,63.79,31698.0,60.2463,60.2841,60.218,60.2841,31698.0
2022-11-17 12:50:00,63.79,63.86,63.77,63.79,48262.0,60.2841,60.3503,60.2652,60.2841,48262.0
2022-11-17 12:55:00,63.79,63.81,63.74,63.78,47980.0,60.2841,60.303,60.2369,60.2747,47980.0
2022-11-17 13:00:00,63.79,63.86,63.78,63.84,13174.0,60.2841,60.3503,60.2747,60.3314,13174.0
2022-11-17 13:05:00,63.84,63.84,63.77,63.77,29742.0,60.3314,60.3314,60.2652,60.2652,29742.0
2022-11-17 13:10:00,63.77,63.81,63.76,63.79,25069.0,60.2652,60.303,60.2558,60.2841,25069.0
2022-11-17 13:15:00,63.79,63.86,63.78,63.85,26332.0,60.2841,60.3503,60.2747,60.3408,26332.0
2022-11-17 13:20:00,63.84,63.85,63.8,63.8,13623.0,60.3314,60.3408,60.2936,60.2936,13623.0
2022-11-17 13:25:00,63.8,63.82,63.74,63.8,29123.0,60.2936,60.3125,60.2369,60.2936,29123.0
2022-11-17 13:30:00,63.8,63.82,63.78,63.82,27649.0,60.2936,60.3125,60.2747,60.3125,27649.0
2022-11-17 13:35:00,63.82,63.88,63.81,63.86,39598.0,60.3125,60.3692,60.303,60.3503,39598.0
2022-11-17 13:40:00,63.86,63.88,63.84,63.87,22696.0,60.3503,60.3692,60.3314,60.3597,22696.0
2022-11-17 13:45:00,63.87,63.89,63.83,63.86,15789.0,60.3597,60.3786,60.3219,60.3503,15789.0
2022-11-17 13:50:00,63.86,63.88,63.81,63.87,25502.0,60.3503,60.3692,60.303,60.3597,25502.0
2022-11-17 13:55:00,63.87,63.91,63.84,63.9,25578.0,60.3597,60.3975,60.3314,60.3881,25578.0
2022-11-17 14:00:00,63.89,63.99,63.89,63.97,34038.0,60.3786,60.4731,60.3786,60.4542,34038.0
2022-11-17 14:05:00,63.96,63.96,63.82,63.83,44932.0,60.4448,60.4448,60.3125,60.3219,44932.0
2022-11-17 14:10:00,63.84,63.84,63.75,63.83,44512.0,60.3314,60.3314,60.2463,60.3219,44512.0
2022-11-17 14:15:00,63.83,63.83,63.77,63.8,22715.0,60.3219,60.3219,60.2652,60.2936,22715.0
2022-11-17 14:20:00,63.8,63.87,63.79,63.87,40129.0,60.2936,60.3597,60.2841,60.3597,40129.0
2022-11-17 14:25:00,63.87,63.87,63.81,63.82,25824.0,60.3597,60.3597,60.303,60.3125,25824.0
2022-11-17 14:30:00,63.82,63.84,63.79,63.82,23412.0,60.3125,60.3314,60.2841,60.3125,23412.0
2022-11-17 14:35:00,63.82,63.83,63.76,63.82,23400.0,60.3125,60.3219,60.2558,60.3125,23400.0
2022-11-17 14:40:00,63.82,63.83,63.77,63.79,23071.0,60.3125,60.3219,60.2652,60.2841,23071.0
2022-11-17 14:45:00,63.79,63.82,63.74,63.8,34665.0,60.2841,60.3125,60.2369,60.2936,34665.0
2022-11-17 14:50:00,63.8,63.82,63.77,63.82,30703.0,60.2936,60.3125,60.2652,60.3125,30703.0
2022-11-17 14:55:00,63.81,63.81,63.76,63.78,37886.0,60.303,60.303,60.2558,60.2747,37886.0
2022-11-17 15:00:00,63.77,63.78,63.7,63.74,41717.0,60.2652,60.2747,60.1991,60.2369,41717.0
2022-11-17 15:05:00,63.75,63.82,63.74,63.79,59460.0,60.2463,60.3125,60.2369,60.2841,59460.0
2022-11-17 15:10:00,63.8,63.86,63.74,63.78,58579.0,60.2936,60.3503,60.2369,60.2747,58579.0
2022-11-17 15:15:00,63.78,63.79,63.68,63.77,83090.0,60.2747,60.2841,60.1802,60.2652,83090.0
2022-11-17 15:20:00,63.77,63.93,63.75,63.9,124576.0,60.2652,60.4164,60.2463,60.3881,124576.0
2022-11-17 15:25:00,63.91,63.95,63.88,63.92,104732.0,60.3975,60.4353,60.3692,60.407,104732.0
2022-11-17 15:30:00,63.92,64.0,63.91,63.98,64171.0,60.407,60.4826,60.3975,60.4637,64171.0
2022-11-17 15:35:00,63.98,64.03,63.96,63.98,94074.0,60.4637,60.5109,60.4448,60.4637,94074.0
2022-11-17 15:40:00,63.97,64.02,63.97,64.0,99618.0,60.4542,60.5015,60.4542,60.4826,99618.0
2022-11-17 15:45:00,64.0,64.2,63.99,64.17,121215.0,60.4826,60.6716,60.4731,60.6432,121215.0
2022-11-17 15:50:00,64.17,64.17,64.04,64.08,194092.0,60.6432,60.6432,60.5204,60.5582,194092.0
2022-11-17 15:55:00,64.07,64.09,63.96,64.07,400465.0,60.5487,60.5676,60.4448,60.5487,400465.0
2022-11-18 09:30:00,65.21,65.21,64.95,65.05,368677.0,61.6261,61.6261,61.3804,61.4749,368677.0
2022-11-18 09:35:00,65.05,65.12,64.99,65.08,177749.0,61.4749,61.541,61.4182,61.5032,177749.0
2022-11-18 09:40:00,65.08,65.29,65.03,65.25,105203.0,61.5032,61.7017,61.456,61.6639,105203.0
2022-11-18 09:45:00,65.25,65.28,65.11,65.12,85625.0,61.6639,61.6922,61.5316,61.541,85625.0
2022-11-18 09:50:00,65.1,65.14,64.98,65.04,125102.0,61.5221,61.5599,61.4087,61.4654,125102.0
2022-11-18 09:55:00,65.03,65.08,64.91,64.98,147064.0,61.456,61.5032,61.3426,61.4087,147064.0
2022-11-18 10:00:00,64.99,65.11,64.98,65.04,147604.0,61.4182,61.5316,61.4087,61.4654,147604.0
2022-11-18 10:05:00,65.03,65.13,64.97,65.13,60123.0,61.456,61.5505,61.3993,61.5505,60123.0
2022-11-18 10:10:00,65.14,65.16,65.07,65.13,64674.0,61.5599,61.5788,61.4938,61.5505,64674.0
2022-11-18 10:15:00,65.13,65.16,65.07,65.13,107327.0,61.5505,61.5788,61.4938,61.5505,107327.0
2022-11-18 10:20:00,65.11,65.2,65.08,65.09,57590.0,61.5316,61.6166,61.5032,61.5127,57590.0
2022-11-18 10:25:00,65.09,65.09,64.98,65.0,91790.0,61.5127,61.5127,61.4087,61.4276,91790.0
2022-11-18 10:30:00,64.99,65.0,64.93,64.94,43106.0,61.4182,61.4276,61.3615,61.3709,43106.0
2022-11-18 10:35:00,64.94,64.95,64.82,64.93,52690.0,61.3709,61.3804,61.2575,61.3615,52690.0
2022-11-18 10:40:00,64.93,64.99,64.91,64.99,59260.0,61.3615,61.4182,61.3426,61.4182,59260.0
2022-11-18 10:45:00,64.99,65.06,64.98,65.06,90011.0,61.4182,61.4843,61.4087,61.4843,90011.0
2022-11-18 10:50:00,65.06,65.09,65.03,65.06,34896.0,61.4843,61.5127,61.456,61.4843,34896.0
2022-11-18 10:55:00,65.06,65.06,64.87,64.92,79741.0,61.4843,61.4843,61.3048,61.352,79741.0
2022-11-18 11:00:00,64.93,64.96,64.87,64.91,50204.0,61.3615,61.3898,61.3048,61.3426,50204.0
2022-11-18 11:05:00,64.9,64.98,64.89,64.98,32866.0,61.3331,61.4087,61.3237,61.4087,32866.0
2022-11-18 11:10:00,64.98,65.01,64.96,64.99,84392.0,61.4087,61.4371,61.3898,61.4182,84392.0
2022-11-18 11:15:00,64.99,65.1,64.97,65.07,84234.0,61.4182,61.5221,61.3993,61.4938,84234.0
2022-11-18 11:20:00,65.07,65.09,65.04,65.06,26907.0,61.4938,61.5127,61.4654,61.4843,26907.0
2022-11-18 11:25:00,65.06,65.07,65.0,65.02,37245.0,61.4843,61.4938,61.4276,61.4465,37245.0
2022-11-18 11:30:00,65.02,65.1,64.95,65.0,88745.0,61.4465,61.5221,61.3804,61.4276,88745.0
2022-11-18 11:35:00,65.0,65.06,64.99,65.04,25224.0,61.4276,61.4843,61.4182,61.4654,25224.0
2022-11-18 11:40:00,65.03,65.06,64.98,65.03,24608.0,61.456,61.4843,61.4087,61.456,24608.0
2022-11-18 11:45:00,65.03,65.03,64.95,64.97,16035.0,61.456,61.456,61.3804,61.3993,16035.0
2022-11-18 11:50:00,64.98,64.99,64.95,64.95,22341.0,61.4087,61.4182,61.3804,61.3804,22341.0
2022-11-18 11:55:00,64.95,64.99,64.94,64.99,18049.0,61.3804,61.4182,61.3709,61.4182,18049.0
2022-11-18 12:00:00,64.99,64.99,64.96,64.96,11961.0,61.4182,61.4182,61.3898,61.3898,11961.0
2022-11-18 12:05:00,64.96,64.96,64.84,64.84,55403.0,61.3898,61.3898,61.2764,61.2764,55403.0
2022-11-18 12:10:00,64.84,64.87,64.8,64.84,26848.0,61.2764,61.3048,61.2386,61.2764,26848.0
2022-11-18 12:15:00,64.84,64.85,64.73,64.74,36736.0,61.2764,61.2859,61.1725,61.1819,36736.0
2022-11-18 12:20:00,64.74,64.76,64.71,64.73,16395.0,61.1819,61.2008,61.1536,61.1725,16395.0
2022-11-18 12:25:00,64.72,64.79,64.71,64.77,22891.0,61.163,61.2292,61.1536,61.2103,22891.0
2022-11-18 12:30:00,64.77,64.77,64.73,64.76,10774.0,61.2103,61.2103,61.1725,61.2008,10774.0
2022-11-18 12:35:00,64.76,64.85,64.76,64.84,15812.0,61.2008,61.2859,61.2008,61.2764,15812.0
2022-11-18 12:40:00,64.84,64.84,64.75,64.76,11748.0,61.2764,61.2764,61.1914,61.2008,11748.0
2022-11-18 12:45:00,64.76,64.76,64.7,64.7,17267.0,61.2008,61.2008,61.1441,61.1441,17267.0
2022-11-18 12:50:00,64.7,64.73,64.61,64.65,30005.0,61.1441,61.1725,61.0591,61.0969,30005.0
2022-11-18 12:55:00,64.64,64.72,64.62,64.69,17044.0,61.0874,61.163,61.0685,61.1347,17044.0
2022-11-18 13:00:00,64.7,64.71,64.66,64.68,17639.0,61.1441,61.1536,61.1063,61.1252,17639.0
2022-11-18 13:05:00,64.68,64.76,64.68,64.76,16656.0,61.1252,61.2008,61.1252,61.2008,16656.0
2022-11-18 13:10:00,64.75,64.75,64.71,64.72,9944.0,61.1914,61.1914,61.1536,61.163,9944.0
2022-11-18 13:15:00,64.71,64.71,64.66,64.7,18661.0,61.1536,61.1536,61.1063,61.1441,18661.0
2022-11-18 13:20:00,64.7,64.76,64.67,64.75,8072.0,61.1441,61.2008,61.1158,61.1914,8072.0
2022-11-18 13:25:00,64.75,64.77,64.72,64.75,16143.0,61.1914,61.2103,61.163,61.1914,16143.0
2022-11-18 13:30:00,64.76,64.77,64.74,64.76,19143.0,61.2008,61.2103,61.1819,61.2008,19143.0
2022-11-18 13:35:00,64.77,64.77,64.66,64.68,34152.0,61.2103,61.2103,61.1063,61.1252,34152.0
2022-11-18 13:40:00,64.67,64.7,64.58,64.6,22913.0,61.1158,61.1441,61.0307,61.0496,22913.0
2022-11-18 13:45:00,64.59,64.63,64.57,64.57,48207.0,61.0402,61.078,61.0213,61.0213,48207.0
2022-11-18 13:50:00,64.57,64.61,64.55,64.59,21983.0,61.0213,61.0591,61.0024,61.0402,21983.0
2022-11-18 13:55:00,64.59,64.61,64.57,64.61,23012.0,61.0402,61.0591,61.0213,61.0591,23012.0
2022-11-18 14:00:00,64.61,64.67,64.58,64.66,22356.0,61.0591,61.1158,61.0307,61.1063,22356.0
2022-11-18 14:05:00,64.66,64.66,64.62,64.63,20585.0,61.1063,61.1063,61.0685,61.078,20585.0
2022-11-18 14:10:00,64.62,64.69,64.62,64.66,29605.0,61.0685,61.1347,61.0685,61.1063,29605.0
2022-11-18 14:15:00,64.66,64.68,64.62,64.63,27690.0,61.1063,61.1252,61.0685,61.078,27690.0
2022-11-18 14:20:00,64.63,64.66,64.62,64.65,19816.0,61.078,61.1063,61.0685,61.0969,19816.0
2022-11-18 14:25:00,64.64,64.68,64.64,64.65,24168.0,61.0874,61.1252,61.0874,61.0969,24168.0
2022-11-18 14:30:00,64.66,64.75,64.63,64.75,58743.0,61.1063,61.1914,61.078,61.1914,58743.0
2022-11-18 14:35:00,64.74,64.75,64.68,64.73,29746.0,61.1819,61.1914,61.1252,61.1725,29746.0
2022-11-18 14:40:00,64.73,64.83,64.73,64.83,43712.0,61.1725,61.267,61.1725,61.267,43712.0
2022-11-18 14:45:00,64.83,64.83,64.76,64.8,21567.0,61.267,61.267,61.2008,61.2386,21567.0
2022-11-18 14:50:00,64.8,64.82,64.78,64.8,48734.0,61.2386,61.2575,61.2197,61.2386,48734.0
2022-11-18 14:55:00,64.8,64.85,64.78,64.85,22751.0,61.2386,61.2859,61.2197,61.2859,22751.0
2022-11-18 15:00:00,64.84,64.89,64.84,64.85,60083.0,61.2764,61.3237,61.2764,61.2859,60083.0
2022-11-18 15:05:00,64.86,64.91,64.85,64.89,33351.0,61.2953,61.3426,61.2859,61.3237,33351.0
2022-11-18 15:10:00,64.89,64.91,64.86,64.88,41727.0,61.3237,61.3426,61.2953,61.3142,41727.0
2022-11-18 15:15:00,64.88,64.91,64.87,64.9,18321.0,61.3142,61.3426,61.3048,61.3331,18321.0
2022-11-18 15:20:00,64.91,65.02,64.89,65.0,109501.0,61.3426,61.4465,61.3237,61.4276,109501.0
2022-11-18 15:25:00,65.0,65.07,64.99,65.06,137375.0,61.4276,61.4938,61.4182,61.4843,137375.0
2022-11-18 15:30:00,65.07,65.14,65.02,65.03,108805.0,61.4938,61.5599,61.4465,61.456,108805.0
2022-11-18 15:35:00,65.03,65.07,65.01,65.06,59596.0,61.456,61.4938,61.4371,61.4843,59596.0
2022-11-18 15:40:00,65.06,65.11,65.01,65.09,33631.0,61.4843,61.5316,61.4371,61.5127,33631.0
2022-11-18 15:45:00,65.08,65.12,65.07,65.11,38738.0,61.5032,61.541,61.4938,61.5316,38738.0
2022-11-18 15:50:00,65.11,65.15,65.0,65.03,169251.0,61.5316,61.5694,61.4276,61.456,169251.0
2022-11-18 15:55:00,65.03,65.1,64.98,65.1,285362.0,61.456,61.5221,61.4087,61.5221,285362.0
2022-11-21 09:30:00,65.51,65.65,65.42,65.47,197194.0,61.9096,62.0419,61.8245,61.8718,197194.0
2022-11-21 09:35:00,65.49,65.5,65.28,65.34,85476.0,61.8907,61.9001,61.6922,61.7489,85476.0
2022-11-21 09:40:00,65.35,65.45,65.31,65.44,79494.0,61.7584,61.8529,61.7206,61.8434,79494.0
2022-11-21 09:45:00,65.44,65.49,65.38,65.45,238818.0,61.8434,61.8907,61.7867,61.8529,238818.0
2022-11-21 09:50:00,65.45,65.53,65.44,65.47,138641.0,61.8529,61.9285,61.8434,61.8718,138641.0
2022-11-21 09:55:00,65.47,65.58,65.44,65.58,100352.0,61.8718,61.9757,61.8434,61.9757,100352.0
2022-11-21 10:00:00,65.59,65.65,65.44,65.47,139500.0,61.9852,62.0419,61.8434,61.8718,139500.0
2022-11-21 10:05:00,65.46,65.51,65.43,65.47,47064.0,61.8623,61.9096,61.834,61.8718,47064.0
2022-11-21 10:10:00,65.46,65.49,65.42,65.46,68160.0,61.8623,61.8907,61.8245,61.8623,68160.0
2022-11-21 10:15:00,65.45,65.46,65.4,65.42,71402.0,61.8529,61.8623,61.8056,61.8245,71402.0
2022-11-21 10:20:00,65.41,65.41,65.27,65.28,38422.0,61.8151,61.8151,61.6828,61.6922,38422.0
2022-11-21 10:25:00,65.28,65.41,65.24,65.41,36754.0,61.6922,61.8151,61.6544,61.8151,36754.0
2022-11-21 10:30:00,65.41,65.49,65.4,65.46,27985.0,61.8151,61.8907,61.8056,61.8623,27985.0
2022-11-21 10:35:00,65.45,65.48,65.34,65.35,41846.0,61.8529,61.8812,61.7489,61.7584,41846.0
2022-11-21 10:40:00,65.35,65.48,65.34,65.44,58367.0,61.7584,61.8812,61.7489,61.8434,58367.0
2022-11-21 10:45:00,65.43,65.43,65.33,65.34,45214.0,61.834,61.834,61.7395,61.7489,45214.0
2022-11-21 10:50:00,65.34,65.34,65.24,65.28,29248.0,61.7489,61.7489,61.6544,61.6922,29248.0
2022-11-21 10:55:00,65.27,65.31,65.25,65.27,36937.0,61.6828,61.7206,61.6639,61.6828,36937.0
2022-11-21 11:00:00,65.27,65.33,65.22,65.31,37361.0,61.6828,61.7395,61.6355,61.7206,37361.0
2022-11-21 11:05:00,65.31,65.31,65.27,65.3,25579.0,61.7206,61.7206,61.6828,61.7111,25579.0
2022-11-21 11:10:00,65.29,65.35,65.27,65.34,49800.0,61.7017,61.7584,61.6828,61.7489,49800.0
2022-11-21 11:15:00,65.34,65.39,65.33,65.34,56451.0,61.7489,61.7962,61.7395,61.7489,56451.0
2022-11-21 11:20:00,65.34,65.42,65.33,65.4,64025.0,61.7489,61.8245,61.7395,61.8056,64025.0
2022-11-21 11:25:00,65.41,65.42,65.35,65.36,13533.0,61.8151,61.8245,61.7584,61.7678,13533.0
2022-11-21 11:30:00,65.35,65.37,65.13,65.26,61901.0,61.7584,61.7773,61.5505,61.6733,61901.0
2022-11-21 11:35:00,65.26,65.31,65.23,65.27,54045.0,61.6733,61.7206,61.645,61.6828,54045.0
2022-11-21 11:40:00,65.26,65.28,65.22,65.27,23521.0,61.6733,61.6922,61.6355,61.6828,23521.0
2022-11-21 11:45:00,65.28,65.31,65.27,65.3,34073.0,61.6922,61.7206,61.6828,61.7111,34073.0
2022-11-21 11:50:00,65.3,65.31,65.23,65.26,46235.0,61.7111,61.7206,61.645,61.6733,46235.0
2022-11-21 11:55:00,65.26,65.26,65.16,65.23,32542.0,61.6733,61.6733,61.5788,61.645,32542.0
2022-11-21 12:00:00,65.23,65.29,65.19,65.27,35453.0,61.645,61.7017,61.6072,61.6828,35453.0
2022-11-21 12:05:00,65.25,65.4,65.25,65.34,22148.0,61.6639,61.8056,61.6639,61.7489,22148.0
2022-11-21 12:10:00,65.34,65.36,65.33,65.35,13659.0,61.7489,61.7678,61.7395,61.7584,13659.0
2022-11-21 12:15:00,65.35,65.41,65.35,65.37,21038.0,61.7584,61.8151,61.7584,61.7773,21038.0
2022-11-21 12:20:00,65.37,65.41,65.35,65.39,24860.0,61.7773,61.8151,61.7584,61.7962,24860.0
2022-11-21 12:25:00,65.39,65.42,65.38,65.41,20192.0,61.7962,61.8245,61.7867,61.8151,20192.0
2022-11-21 12:30:00,65.4,65.41,65.38,65.41,25949.0,61.8056,61.8151,61.7867,61.8151,25949.0
2022-11-21 12:35:00,65.4,65.43,65.38,65.42,9249.0,61.8056,61.834,61.7867,61.8245,9249.0
2022-11-21 12:40:00,65.42,65.49,65.42,65.48,12771.0,61.8245,61.8907,61.8245,61.8812,12771.0
2022-11-21 12:45:00,65.5,65.53,65.48,65.5,10631.0,61.9001,61.9285,61.8812,61.9001,10631.0
2022-11-21 12:50:00,65.49,65.52,65.47,65.51,5023.0,61.8907,61.919,61.8718,61.9096,5023.0
2022-11-21 12:55:00,65.5,65.52,65.46,65.47,12360.0,61.9001,61.919,61.8623,61.8718,12360.0
2022-11-21 13:00:00,65.47,65.54,65.46,65.53,20473.0,61.8718,61.9379,61.8623,61.9285,20473.0
2022-11-21 13:05:00,65.53,65.61,65.53,65.59,10376.0,61.9285,62.0041,61.9285,61.9852,10376.0
2022-11-21 13:10:00,65.6,65.71,65.6,65.69,13181.0,61.9946,62.0986,61.9946,62.0797,13181.0
2022-11-21 13:15:00,65.69,65.73,65.68,65.72,7929.0,62.0797,62.1175,62.0703,62.1081,7929.0
2022-11-21 13:20:00,65.72,65.74,65.65,65.65,12642.0,62.1081,62.127,62.0419,62.0419,12642.0
2022-11-21 13:25:00,65.66,65.66,65.59,65.64,31415.0,62.0514,62.0514,61.9852,62.0324,31415.0
2022-11-21 13:30:00,65.64,65.64,65.61,65.63,5507.0,62.0324,62.0324,62.0041,62.023,5507.0
2022-11-21 13:35:00,65.64,65.74,65.63,65.73,16001.0,62.0324,62.127,62.023,62.1175,16001.0
2022-11-21 13:40:00,65.73,65.73,65.67,65.69,14881.0,62.1175,62.1175,62.0608,62.0797,14881.0
2022-11-21 13:45:00,65.69,65.72,65.65,65.66,16109.0,62.0797,62.1081,62.0419,62.0514,16109.0
2022-11-21 13:50:00,65.66,65.69,65.65,65.66,6181.0,62.0514,62.0797,62.0419,62.0514,6181.0
2022-11-21 13:55:00,65.68,65.69,65.63,65.66,12833.0,62.0703,62.0797,62.023,62.0514,12833.0
2022-11-21 14:00:00,65.65,65.68,65.64,65.68,9270.0,62.0419,62.0703,62.0324,62.0703,9270.0
2022-11-21 14:05:00,65.67,65.69,65.66,65.68,12466.0,62.0608,62.0797,62.0514,62.0703,12466.0
2022-11-21 14:10:00,65.67,65.68,65.61,65.62,24524.0,62.0608,62.0703,62.0041,62.0135,24524.0
2022-11-21 14:15:00,65.62,65.66,65.61,65.63,24064.0,62.0135,62.0514,62.0041,62.023,24064.0
2022-11-21 14:20:00,65.64,65.64,65.56,65.56,29632.0,62.0324,62.0324,61.9568,61.9568,29632.0
2022-11-21 14:25:00,65.56,65.61,65.55,65.59,8208.0,61.9568,62.0041,61.9474,61.9852,8208.0
2022-11-21 14:30:00,65.58,65.62,65.55,65.57,23890.0,61.9757,62.0135,61.9474,61.9663,23890.0
2022-11-21 14:35:00,65.57,65.58,65.54,65.57,8511.0,61.9663,61.9757,61.9379,61.9663,8511.0
2022-11-21 14:40:00,65.56,65.59,65.54,65.55,9942.0,61.9568,61.9852,61.9379,61.9474,9942.0
2022-11-21 14:45:00,65.55,65.56,65.51,65.52,21206.0,61.9474,61.9568,61.9096,61.919,21206.0
2022-11-21 14:50:00,65.52,65.56,65.51,65.56,6528.0,61.919,61.9568,61.9096,61.9568,6528.0
2022-11-21 14:55:00,65.56,65.56,65.52,65.52,11007.0,61.9568,61.9568,61.919,61.919,11007.0
2022-11-21 15:00:00,65.53,65.53,65.48,65.53,17397.0,61.9285,61.9285,61.8812,61.9285,17397.0
2022-11-21 15:05:00,65.53,65.54,65.49,65.53,10792.0,61.9285,61.9379,61.8907,61.9285,10792.0
2022-11-21 15:10:00,65.53,65.56,65.5,65.55,15875.0,61.9285,61.9568,61.9001,61.9474,15875.0
2022-11-21 15:15:00,65.55,65.62,65.54,65.6,15235.0,61.9474,62.0135,61.9379,61.9946,15235.0
2022-11-21 15:20:00,65.59,65.61,65.5,65.51,25679.0,61.9852,62.0041,61.9001,61.9096,25679.0
2022-11-21 15:25:00,65.51,65.51,65.42,65.48,36638.0,61.9096,61.9096,61.8245,61.8812,36638.0
2022-11-21 15:30:00,65.48,65.54,65.46,65.49,47933.0,61.8812,61.9379,61.8623,61.8907,47933.0
2022-11-21 15:35:00,65.5,65.54,65.49,65.52,33407.0,61.9001,61.9379,61.8907,61.919,33407.0
2022-11-21 15:40:00,65.52,65.53,65.48,65.52,36052.0,61.919,61.9285,61.8812,61.919,36052.0
2022-11-21 15:45:00,65.52,65.58,65.5,65.56,58329.0,61.919,61.9757,61.9001,61.9568,58329.0
2022-11-21 15:50:00,65.57,65.58,65.47,65.5,152069.0,61.9663,61.9757,61.8718,61.9001,152069.0
2022-11-21 15:55:00,65.5,65.5,65.4,65.43,255963.0,61.9001,61.9001,61.8056,61.834,255963.0
2022-11-22 09:30:00,65.22,65.45,65.2,65.45,128273.0,61.6355,61.8529,61.6166,61.8529,128273.0
2022-11-22 09:35:00,65.44,65.55,65.36,65.42,153725.0,61.8434,61.9474,61.7678,61.8245,153725.0
2022-11-22 09:40:00,65.41,65.44,65.34,65.39,66871.0,61.8151,61.8434,61.7489,61.7962,66871.0
2022-11-22 09:45:00,65.39,65.53,65.38,65.5,46933.0,61.7962,61.9285,61.7867,61.9001,46933.0
2022-11-22 09:50:00,65.51,65.51,65.41,65.49,144223.0,61.9096,61.9096,61.8151,61.8907,144223.0
2022-11-22 09:55:00,65.5,65.58,65.44,65.5,74897.0,61.9001,61.9757,61.8434,61.9001,74897.0
2022-11-22 10:00:00,65.5,65.5,65.4,65.46,71423.0,61.9001,61.9001,61.8056,61.8623,71423.0
2022-11-22 10:05:00,65.47,65.54,65.4,65.53,174262.0,61.8718,61.9379,61.8056,61.9285,174262.0
2022-11-22 10:10:00,65.53,65.59,65.51,65.56,57925.0,61.9285,61.9852,61.9096,61.9568,57925.0
2022-11-22 10:15:00,65.56,65.6,65.54,65.56,51250.0,61.9568,61.9946,61.9379,61.9568,51250.0
2022-11-22 10:20:00,65.56,65.65,65.53,65.61,39959.0,61.9568,62.0419,61.9285,62.0041,39959.0
2022-11-22 10:25:00,65.61,65.64,65.59,65.59,53951.0,62.0041,62.0324,61.9852,61.9852,53951.0
2022-11-22 10:30:00,65.61,65.62,65.5,65.55,63294.0,62.0041,62.0135,61.9001,61.9474,63294.0
2022-11-22 10:35:00,65.55,65.55,65.49,65.53,41789.0,61.9474,61.9474,61.8907,61.9285,41789.0
2022-11-22 10:40:00,65.53,65.58,65.49,65.57,53182.0,61.9285,61.9757,61.8907,61.9663,53182.0
2022-11-22 10:45:00,65.57,65.65,65.56,65.62,35567.0,61.9663,62.0419,61.9568,62.0135,35567.0
2022-11-22 10:50:00,65.62,65.69,65.6,65.61,78429.0,62.0135,62.0797,61.9946,62.0041,78429.0
2022-11-22 10:55:00,65.61,65.63,65.58,65.59,112634.0,62.0041,62.023,61.9757,61.9852,112634.0
2022-11-22 11:00:00,65.59,65.65,65.56,65.62,40482.0,61.9852,62.0419,61.9568,62.0135,40482.0
2022-11-22 11:05:00,65.63,65.71,65.62,65.68,25066.0,62.023,62.0986,62.0135,62.0703,25066.0
2022-11-22 11:10:00,65.69,65.7,65.56,65.57,85544.0,62.0797,62.0892,61.9568,61.9663,85544.0
2022-11-22 11:15:00,65.57,65.57,65.52,65.56,69226.0,61.9663,61.9663,61.919,61.9568,69226.0
2022-11-22 11:20:00,65.55,65.59,65.53,65.58,43908.0,61.9474,61.9852,61.9285,61.9757,43908.0
2022-11-22 11:25:00,65.59,65.6,65.56,65.57,46303.0,61.9852,61.9946,61.9568,61.9663,46303.0
2022-11-22 11:30:00,65.58,65.66,65.55,65.66,81041.0,61.9757,62.0514,61.9474,62.0514,81041.0
2022-11-22 11:35:00,65.66,65.72,65.66,65.7,26309.0,62.0514,62.1081,62.0514,62.0892,26309.0
2022-11-22 11:40:00,65.71,65.87,65.71,65.76,19875.0,62.0986,62.2498,62.0986,62.1459,19875.0
2022-11-22 11:45:00,65.75,65.78,65.72,65.75,24117.0,62.1364,62.1648,62.1081,62.1364,24117.0
2022-11-22 11:50:00,65.75,65.78,65.73,65.75,16107.0,62.1364,62.1648,62.1175,62.1364,16107.0
2022-11-22 11:55:00,65.76,65.8,65.76,65.8,12642.0,62.1459,62.1837,62.1459,62.1837,12642.0
2022-11-22 12:00:00,65.8,65.85,65.79,65.84,13793.0,62.1837,62.2309,62.1742,62.2215,13793.0
2022-11-22 12:05:00,65.83,65.83,65.73,65.73,17504.0,62.212,62.212,62.1175,62.1175,17504.0
2022-11-22 12:10:00,65.73,65.77,65.72,65.76,5877.0,62.1175,62.1553,62.1081,62.1459,5877.0
2022-11-22 12:15:00,65.77,65.8,65.72,65.72,16559.0,62.1553,62.1837,62.1081,62.1081,16559.0
2022-11-22 12:20:00,65.73,65.76,65.71,65.73,20782.0,62.1175,62.1459,62.0986,62.1175,20782.0
2022-11-22 12:25:00,65.73,65.75,65.7,65.74,12613.0,62.1175,62.1364,62.0892,62.127,12613.0
2022-11-22 12:30:00,65.74,65.76,65.73,65.75,21649.0,62.127,62.1459,62.1175,62.1364,21649.0
2022-11-22 12:35:00,65.75,65.79,65.74,65.78,17657.0,62.1364,62.1742,62.127,62.1648,17657.0
2022-11-22 12:40:00,65.79,65.85,65.78,65.85,11139.0,62.1742,62.2309,62.1648,62.2309,11139.0
2022-11-22 12:45:00,65.84,65.86,65.82,65.83,16008.0,62.2215,62.2404,62.2026,62.212,16008.0
2022-11-22 12:50:00,65.82,65.83,65.79,65.82,9556.0,62.2026,62.212,62.1742,62.2026,9556.0
2022-11-22 12:55:00,65.83,65.83,65.79,65.83,8505.0,62.212,62.212,62.1742,62.212,8505.0
2022-11-22 13:00:00,65.83,65.83,65.77,65.8,19107.0,62.212,62.212,62.1553,62.1837,19107.0
2022-11-22 13:05:00,65.8,65.87,65.79,65.84,19186.0,62.1837,62.2498,62.1742,62.2215,19186.0
2022-11-22 13:10:00,65.83,65.88,65.82,65.88,5715.0,62.212,62.2593,62.2026,62.2593,5715.0
2022-11-22 13:15:00,65.89,65.91,65.85,65.88,18463.0,62.2687,62.2876,62.2309,62.2593,18463.0
2022-11-22 13:20:00,65.88,65.88,65.83,65.84,9167.0,62.2593,62.2593,62.212,62.2215,9167.0
2022-11-22 13:25:00,65.84,65.85,65.82,65.85,31470.0,62.2215,62.2309,62.2026,62.2309,31470.0
2022-11-22 13:30:00,65.84,65.88,65.8,65.8,18013.0,62.2215,62.2593,62.1837,62.1837,18013.0
2022-11-22 13:35:00,65.81,65.82,65.8,65.82,23661.0,62.1931,62.2026,62.1837,62.2026,23661.0
2022-11-22 13:40:00,65.84,65.84,65.81,65.84,15274.0,62.2215,62.2215,62.1931,62.2215,15274.0
2022-11-22 13:45:00,65.83,65.85,65.82,65.84,8740.0,62.212,62.2309,62.2026,62.2215,8740.0
2022-11-22 13:50:00,65.85,65.85,65.82,65.84,13747.0,62.2309,62.2309,62.2026,62.2215,13747.0
2022-11-22 13:55:00,65.84,65.84,65.81,65.83,11389.0,62.2215,62.2215,62.1931,62.212,11389.0
2022-11-22 14:00:00,65.83,65.89,65.82,65.89,18471.0,62.212,62.2687,62.2026,62.2687,18471.0
2022-11-22 14:05:00,65.89,65.9,65.85,65.86,19123.0,62.2687,62.2782,62.2309,62.2404,19123.0
2022-11-22 14:10:00,65.87,65.88,65.83,65.88,16325.0,62.2498,62.2593,62.212,62.2593,16325.0
2022-11-22 14:15:00,65.88,65.92,65.86,65.9,21684.0,62.2593,62.2971,62.2404,62.2782,21684.0
2022-11-22 14:20:00,65.89,65.94,65.89,65.94,7887.0,62.2687,62.316,62.2687,62.316,7887.0
2022-11-22 14:25:00,65.94,65.98,65.92,65.95,35259.0,62.316,62.3538,62.2971,62.3254,35259.0
2022-11-22 14:30:00,65.95,65.98,65.94,65.97,19675.0,62.3254,62.3538,62.316,62.3443,19675.0
2022-11-22 14:35:00,65.98,66.01,65.97,65.99,30131.0,62.3538,62.3821,62.3443,62.3632,30131.0
2022-11-22 14:40:00,65.98,65.99,65.95,65.98,15432.0,62.3538,62.3632,62.3254,62.3538,15432.0
2022-11-22 14:45:00,65.97,66.01,65.97,66.0,11912.0,62.3443,62.3821,62.3443,62.3727,11912.0
2022-11-22 14:50:00,66.01,66.03,65.99,66.03,20628.0,62.3821,62.401,62.3632,62.401,20628.0
2022-11-22 14:55:00,66.03,66.03,66.0,66.02,25139.0,62.401,62.401,62.3727,62.3916,25139.0
2022-11-22 15:00:00,66.02,66.09,65.99,66.09,29659.0,62.3916,62.4577,62.3632,62.4577,29659.0
2022-11-22 15:05:00,66.08,66.09,66.03,66.05,22280.0,62.4483,62.4577,62.401,62.4199,22280.0
2022-11-22 15:10:00,66.05,66.06,66.01,66.04,22392.0,62.4199,62.4294,62.3821,62.4105,22392.0
2022-11-22 15:15:00,66.04,66.06,65.96,65.97,26818.0,62.4105,62.4294,62.3349,62.3443,26818.0
2022-11-22 15:20:00,65.97,66.03,65.96,66.0,74096.0,62.3443,62.401,62.3349,62.3727,74096.0
2022-11-22 15:25:00,66.0,66.0,65.97,65.98,35856.0,62.3727,62.3727,62.3443,62.3538,35856.0
2022-11-22 15:30:00,65.97,65.97,65.93,65.97,39176.0,62.3443,62.3443,62.3065,62.3443,39176.0
2022-11-22 15:35:00,65.97,66.0,65.95,65.98,26907.0,62.3443,62.3727,62.3254,62.3538,26907.0
2022-11-22 15:40:00,65.98,66.0,65.97,66.0,27172.0,62.3538,62.3727,62.3443,62.3727,27172.0
2022-11-22 15:45:00,65.99,66.04,65.98,66.03,53387.0,62.3632,62.4105,62.3538,62.401,53387.0
2022-11-22 15:50:00,66.03,66.08,66.02,66.05,113231.0,62.401,62.4483,62.3916,62.4199,113231.0
2022-11-22 15:55:00,66.0,66.04,65.95,66.02,306366.0,62.3727,62.4105,62.3254,62.3916,306366.0
2022-11-23 09:30:00,66.27,66.41,66.24,66.37,90929.0,62.6278,62.7601,62.5995,62.7223,90929.0
2022-11-23 09:35:00,66.38,66.41,66.25,66.3,34915.0,62.7318,62.7601,62.6089,62.6562,34915.0
2022-11-23 09:40:00,66.29,66.29,66.13,66.23,32896.0,62.6467,62.6467,62.4955,62.59,32896.0
2022-11-23 09:45:00,66.24,66.43,66.23,66.37,95308.0,62.5995,62.779,62.59,62.7223,95308.0
2022-11-23 09:50:00,66.37,66.42,66.28,66.31,77242.0,62.7223,62.7696,62.6373,62.6656,77242.0
2022-11-23 09:55:00,66.31,66.38,66.28,66.38,51608.0,62.6656,62.7318,62.6373,62.7318,51608.0
2022-11-23 10:00:00,66.39,66.41,66.23,66.23,28628.0,62.7412,62.7601,62.59,62.59,28628.0
2022-11-23 10:05:00,66.23,66.31,66.21,66.21,20091.0,62.59,62.6656,62.5711,62.5711,20091.0
2022-11-23 10:10:00,66.22,66.24,66.05,66.06,39132.0,62.5806,62.5995,62.4199,62.4294,39132.0
2022-11-23 10:15:00,66.05,66.18,66.01,66.13,37083.0,62.4199,62.5428,62.3821,62.4955,37083.0
2022-11-23 10:20:00,66.12,66.13,66.08,66.09,9890.0,62.4861,62.4955,62.4483,62.4577,9890.0
2022-11-23 10:25:00,66.1,66.15,66.07,66.09,30162.0,62.4672,62.5144,62.4388,62.4577,30162.0
2022-11-23 10:30:00,66.09,66.16,66.08,66.08,26439.0,62.4577,62.5239,62.4483,62.4483,26439.0
2022-11-23 10:35:00,66.05,66.15,66.01,66.15,22961.0,62.4199,62.5144,62.3821,62.5144,22961.0
2022-11-23 10:40:00,66.15,66.24,66.05,66.23,84222.0,62.5144,62.5995,62.4199,62.59,84222.0
2022-11-23 10:45:00,66.25,66.28,66.21,66.25,45076.0,62.6089,62.6373,62.5711,62.6089,45076.0
2022-11-23 10:50:00,66.25,66.28,66.23,66.26,31991.0,62.6089,62.6373,62.59,62.6184,31991.0
2022-11-23 10:55:00,66.26,66.3,66.22,66.24,15110.0,62.6184,62.6562,62.5806,62.5995,15110.0
2022-11-23 11:00:00,66.24,66.25,66.16,66.17,17874.0,62.5995,62.6089,62.5239,62.5333,17874.0
2022-11-23 11:05:00,66.17,66.21,66.14,66.2,16934.0,62.5333,62.5711,62.505,62.5617,16934.0
2022-11-23 11:10:00,66.2,66.27,66.2,66.27,26636.0,62.5617,62.6278,62.5617,62.6278,26636.0
2022-11-23 11:15:00,66.28,66.31,66.27,66.31,19750.0,62.6373,62.6656,62.6278,62.6656,19750.0
2022-11-23 11:20:00,66.32,66.4,66.31,66.37,30626.0,62.6751,62.7507,62.6656,62.7223,30626.0
2022-11-23 11:25:00,66.37,66.39,66.36,66.36,19291.0,62.7223,62.7412,62.7129,62.7129,19291.0
2022-11-23 11:30:00,66.36,66.36,66.21,66.33,53368.0,62.7129,62.7129,62.5711,62.6845,53368.0
2022-11-23 11:35:00,66.33,66.36,66.23,66.26,34708.0,62.6845,62.7129,62.59,62.6184,34708.0
2022-11-23 11:40:00,66.25,66.26,66.22,66.23,7756.0,62.6089,62.6184,62.5806,62.59,7756.0
2022-11-23 11:45:00,66.22,66.22,66.09,66.09,4697.0,62.5806,62.5806,62.4577,62.4577,4697.0
2022-11-23 11:50:00,66.09,66.1,65.92,65.92,11828.0,62.4577,62.4672,62.2971,62.2971,11828.0
2022-11-23 11:55:00,65.92,65.98,65.85,65.98,14772.0,62.2971,62.3538,62.2309,62.3538,14772.0
2022-11-23 12:00:00,65.97,66.0,65.96,65.98,3803.0,62.3443,62.3727,62.3349,62.3538,3803.0
2022-11-23 12:05:00,66.0,66.01,65.97,66.01,9327.0,62.3727,62.3821,62.3443,62.3821,9327.0
2022-11-23 12:10:00,66.02,66.02,65.94,65.95,10507.0,62.3916,62.3916,62.316,62.3254,10507.0
2022-11-23 12:15:00,65.95,65.97,65.93,65.94,18517.0,62.3254,62.3443,62.3065,62.316,18517.0
2022-11-23 12:20:00,65.93,65.94,65.9,65.9,6015.0,62.3065,62.316,62.2782,62.2782,6015.0
2022-11-23 12:25:00,65.9,65.97,65.89,65.93,9691.0,62.2782,62.3443,62.2687,62.3065,9691.0
2022-11-23 12:30:00,65.93,65.95,65.9,65.93,10524.0,62.3065,62.3254,62.2782,62.3065,10524.0
2022-11-23 12:35:00,65.93,65.94,65.9,65.94,8591.0,62.3065,62.316,62.2782,62.316,8591.0
2022-11-23 12:40:00,65.94,65.94,65.88,65.89,6835.0,62.316,62.316,62.2593,62.2687,6835.0
2022-11-23 12:45:00,65.88,65.91,65.88,65.88,3889.0,62.2593,62.2876,62.2593,62.2593,3889.0
2022-11-23 12:50:00,65.88,65.9,65.83,65.84,13203.0,62.2593,62.2782,62.212,62.2215,13203.0
2022-11-23 12:55:00,65.84,65.84,65.78,65.83,15062.0,62.2215,62.2215,62.1648,62.212,15062.0
2022-11-23 13:00:00,65.84,65.91,65.82,65.91,13974.0,62.2215,62.2876,62.2026,62.2876,13974.0
2022-11-23 13:05:00,65.91,65.93,65.89,65.9,4463.0,62.2876,62.3065,62.2687,62.2782,4463.0
2022-11-23 13:10:00,65.89,65.91,65.85,65.86,10072.0,62.2687,62.2876,62.2309,62.2404,10072.0
2022-11-23 13:15:00,65.86,65.9,65.86,65.89,8601.0,62.2404,62.2782,62.2404,62.2687,8601.0
2022-11-23 13:20:00,65.88,65.92,65.87,65.92,9869.0,62.2593,62.2971,62.2498,62.2971,9869.0
2022-11-23 13:25:00,65.92,65.95,65.91,65.95,10050.0,62.2971,62.3254,62.2876,62.3254,10050.0
2022-11-23 13:30:00,65.96,66.0,65.93,65.94,5601.0,62.3349,62.3727,62.3065,62.316,5601.0
2022-11-23 13:35:00,65.93,65.99,65.92,65.97,9259.0,62.3065,62.3632,62.2971,62.3443,9259.0
2022-11-23 13:40:00,65.97,65.99,65.94,65.98,11161.0,62.3443,62.3632,62.316,62.3538,11161.0
2022-11-23 13:45:00,65.97,65.98,65.92,65.92,10340.0,62.3443,62.3538,62.2971,62.2971,10340.0
2022-11-23 13:50:00,65.92,65.93,65.9,65.92,4303.0,62.2971,62.3065,62.2782,62.2971,4303.0
2022-11-23 13:55:00,65.92,65.93,65.9,65.91,5027.0,62.2971,62.3065,62.2782,62.2876,5027.0
2022-11-23 14:00:00,65.91,66.11,65.84,66.05,66011.0,62.2876,62.4766,62.2215,62.4199,66011.0
2022-11-23 14:05:00,66.04,66.05,65.95,66.0,34472.0,62.4105,62.4199,62.3254,62.3727,34472.0
2022-11-23 14:10:00,66.0,66.02,65.91,66.01,12992.0,62.3727,62.3916,62.2876,62.3821,12992.0
2022-11-23 14:15:00,66.01,66.04,65.95,65.98,17815.0,62.3821,62.4105,62.3254,62.3538,17815.0
2022-11-23 14:20:00,65.99,66.07,65.96,66.06,17154.0,62.3632,62.4388,62.3349,62.4294,17154.0
2022-11-23 14:25:00,66.06,66.11,66.06,66.07,22929.0,62.4294,62.4766,62.4294,62.4388,22929.0
2022-11-23 14:30:00,66.06,66.06,65.97,65.97,24965.0,62.4294,62.4294,62.3443,62.3443,24965.0
2022-11-23 14:35:00,65.96,65.96,65.92,65.92,15303.0,62.3349,62.3349,62.2971,62.2971,15303.0
2022-11-23 14:40:00,65.92,65.98,65.91,65.98,21303.0,62.2971,62.3538,62.2876,62.3538,21303.0
2022-11-23 14:45:00,65.97,66.0,65.95,65.95,18496.0,62.3443,62.3727,62.3254,62.3254,18496.0
2022-11-23 14:50:00,65.95,65.99,65.93,65.95,40197.0,62.3254,62.3632,62.3065,62.3254,40197.0
2022-11-23 14:55:00,65.95,66.11,65.94,66.07,50749.0,62.3254,62.4766,62.316,62.4388,50749.0
2022-11-23 15:00:00,66.06,66.07,66.0,66.02,69981.0,62.4294,62.4388,62.3727,62.3916,69981.0
2022-11-23 15:05:00,66.02,66.06,66.0,66.05,46156.0,62.3916,62.4294,62.3727,62.4199,46156.0
2022-11-23 15:10:00,66.04,66.05,66.02,66.03,13450.0,62.4105,62.4199,62.3916,62.401,13450.0
2022-11-23 15:15:00,66.03,66.16,66.03,66.15,22469.0,62.401,62.5239,62.401,62.5144,22469.0
2022-11-23 15:20:00,66.16,66.16,66.06,66.09,31481.0,62.5239,62.5239,62.4294,62.4577,31481.0
2022-11-23 15:25:00,66.1,66.13,66.09,66.11,14201.0,62.4672,62.4955,62.4577,62.4766,14201.0
2022-11-23 15:30:00,66.11,66.11,66.06,66.06,24553.0,62.4766,62.4766,62.4294,62.4294,24553.0
2022-11-23 15:35:00,66.06,66.11,66.05,66.11,17133.0,62.4294,62.4766,62.4199,62.4766,17133.0
2022-11-23 15:40:00,66.11,66.11,66.04,66.05,45943.0,62.4766,62.4766,62.4105,62.4199,45943.0
2022-11-23 15:45:00,66.05,66.05,65.91,65.95,144493.0,62.4199,62.4199,62.2876,62.3254,144493.0
2022-11-23 15:50:00,65.96,66.08,65.95,66.03,73624.0,62.3349,62.4483,62.3254,62.401,73624.0
2022-11-23 15:55:00,66.03,66.14,66.01,66.12,142800.0,62.401,62.505,62.3821,62.4861,142800.0
2022-11-25 09:30:00,65.93,66.01,65.72,65.84,152211.0,62.3065,62.3821,62.1081,62.2215,152211.0
2022-11-25 09:35:00,65.84,65.98,65.84,65.95,145014.0,62.2215,62.3538,62.2215,62.3254,145014.0
2022-11-25 09:40:00,65.94,66.06,65.91,66.01,80478.0,62.316,62.4294,62.2876,62.3821,80478.0
2022-11-25 09:45:00,66.01,66.03,65.91,65.91,64989.0,62.3821,62.401,62.2876,62.2876,64989.0
2022-11-25 09:50:00,65.92,65.98,65.9,65.9,40884.0,62.2971,62.3538,62.2782,62.2782,40884.0
2022-11-25 09:55:00,65.9,65.97,65.89,65.94,32662.0,62.2782,62.3443,62.2687,62.316,32662.0
2022-11-25 10:00:00,65.93,65.99,65.91,65.96,27078.0,62.3065,62.3632,62.2876,62.3349,27078.0
2022-11-25 10:05:00,65.95,66.01,65.95,65.98,23345.0,62.3254,62.3821,62.3254,62.3538,23345.0
2022-11-25 10:10:00,65.98,65.99,65.93,65.93,13703.0,62.3538,62.3632,62.3065,62.3065,13703.0
2022-11-25 10:15:00,65.94,65.98,65.9,65.98,16112.0,62.316,62.3538,62.2782,62.3538,16112.0
2022-11-25 10:20:00,65.97,66.04,65.95,66.03,29460.0,62.3443,62.4105,62.3254,62.401,29460.0
2022-11-25 10:25:00,66.03,66.07,65.96,65.98,27697.0,62.401,62.4388,62.3349,62.3538,27697.0
2022-11-25 10:30:00,65.99,66.02,65.98,66.0,12582.0,62.3632,62.3916,62.3538,62.3727,12582.0
2022-11-25 10:35:00,66.0,66.07,65.99,66.06,22501.0,62.3727,62.4388,62.3632,62.4294,22501.0
2022-11-25 10:40:00,66.08,66.09,66.03,66.08,12447.0,62.4483,62.4577,62.401,62.4483,12447.0
2022-11-25 10:45:00,66.08,66.1,66.0,66.01,32937.0,62.4483,62.4672,62.3727,62.3821,32937.0
2022-11-25 10:50:00,66.01,66.13,66.0,66.11,22010.0,62.3821,62.4955,62.3727,62.4766,22010.0
2022-11-25 10:55:00,66.12,66.16,66.11,66.12,29189.0,62.4861,62.5239,62.4766,62.4861,29189.0
2022-11-25 11:00:00,66.12,66.2,66.11,66.19,16762.0,62.4861,62.5617,62.4766,62.5522,16762.0
2022-11-25 11:05:00,66.19,66.21,66.17,66.17,16556.0,62.5522,62.5711,62.5333,62.5333,16556.0
2022-11-25 11:10:00,66.19,66.19,66.1,66.11,18181.0,62.5522,62.5522,62.4672,62.4766,18181.0
2022-11-25 11:15:00,66.12,66.21,66.09,66.19,54281.0,62.4861,62.5711,62.4577,62.5522,54281.0
2022-11-25 11:20:00,66.2,66.26,66.2,66.25,20880.0,62.5617,62.6184,62.5617,62.6089,20880.0
2022-11-25 11:25:00,66.24,66.26,66.21,66.25,11189.0,62.5995,62.6184,62.5711,62.6089,11189.0
2022-11-25 11:30:00,66.24,66.25,66.12,66.21,45852.0,62.5995,62.6089,62.4861,62.5711,45852.0
2022-11-25 11:35:00,66.2,66.32,66.2,66.32,39520.0,62.5617,62.6751,62.5617,62.6751,39520.0
2022-11-25 11:40:00,66.31,66.33,66.29,66.31,24208.0,62.6656,62.6845,62.6467,62.6656,24208.0
2022-11-25 11:45:00,66.3,66.34,66.29,66.32,25484.0,62.6562,62.694,62.6467,62.6751,25484.0
2022-11-25 11:50:00,66.32,66.33,66.3,66.32,11418.0,62.6751,62.6845,62.6562,62.6751,11418.0
2022-11-25 11:55:00,66.31,66.32,66.25,66.28,10750.0,62.6656,62.6751,62.6089,62.6373,10750.0
2022-11-25 12:00:00,66.28,66.28,66.23,66.24,19390.0,62.6373,62.6373,62.59,62.5995,19390.0
2022-11-25 12:05:00,66.24,66.26,66.22,66.24,8140.0,62.5995,62.6184,62.5806,62.5995,8140.0
2022-11-25 12:10:00,66.24,66.27,66.23,66.25,9871.0,62.5995,62.6278,62.59,62.6089,9871.0
2022-11-25 12:15:00,66.25,66.27,66.22,66.25,16340.0,62.6089,62.6278,62.5806,62.6089,16340.0
2022-11-25 12:20:00,66.25,66.25,66.19,66.2,15235.0,62.6089,62.6089,62.5522,62.5617,15235.0
2022-11-25 12:25:00,66.21,66.25,66.21,66.23,15825.0,62.5711,62.6089,62.5711,62.59,15825.0
2022-11-25 12:30:00,66.23,66.24,66.21,66.22,11758.0,62.59,62.5995,62.5711,62.5806,11758.0
2022-11-25 12:35:00,66.21,66.25,66.2,66.23,17699.0,62.5711,62.6089,62.5617,62.59,17699.0
2022-11-25 12:40:00,66.24,66.25,66.21,66.23,18495.0,62.5995,62.6089,62.5711,62.59,18495.0
2022-11-25 12:45:00,66.23,66.23,66.17,66.17,18428.0,62.59,62.59,62.5333,62.5333,18428.0
2022-11-25 12:50:00,66.17,66.24,66.17,66.2,46090.0,62.5333,62.5995,62.5333,62.5617,46090.0
2022-11-25 12:55:00,66.2,66.24,66.14,66.2,79968.0,62.5617,62.5995,62.505,62.5617,79968.0
2022-11-28 09:30:00,66.25,66.41,66.22,66.39,154796.0,62.6089,62.7601,62.5806,62.7412,154796.0
2022-11-28 09:35:00,66.4,66.6,66.4,66.53,59801.0,62.7507,62.9397,62.7507,62.8735,59801.0
2022-11-28 09:40:00,66.53,66.6,66.47,66.55,53332.0,62.8735,62.9397,62.8168,62.8924,53332.0
2022-11-28 09:45:00,66.58,66.61,66.54,66.58,30801.0,62.9208,62.9491,62.883,62.9208,30801.0
2022-11-28 09:50:00,66.58,66.6,66.55,66.59,38217.0,62.9208,62.9397,62.8924,62.9302,38217.0
2022-11-28 09:55:00,66.58,66.61,66.53,66.56,44000.0,62.9208,62.9491,62.8735,62.9019,44000.0
2022-11-28 10:00:00,66.56,66.67,66.56,66.66,27562.0,62.9019,63.0058,62.9019,62.9964,27562.0
2022-11-28 10:05:00,66.66,66.75,66.64,66.74,43584.0,62.9964,63.0814,62.9775,63.072,43584.0
2022-11-28 10:10:00,66.73,66.83,66.72,66.83,44047.0,63.0625,63.157,63.0531,63.157,44047.0
2022-11-28 10:15:00,66.82,66.87,66.79,66.84,47602.0,63.1476,63.1948,63.1192,63.1665,47602.0
2022-11-28 10:20:00,66.84,66.9,66.77,66.82,52728.0,63.1665,63.2232,63.1003,63.1476,52728.0
2022-11-28 10:25:00,66.82,66.83,66.71,66.78,51482.0,63.1476,63.157,63.0436,63.1098,51482.0
2022-11-28 10:30:00,66.78,66.8,66.72,66.72,45421.0,63.1098,63.1287,63.0531,63.0531,45421.0
2022-11-28 10:35:00,66.72,66.82,66.71,66.75,31237.0,63.0531,63.1476,63.0436,63.0814,31237.0
2022-11-28 10:40:00,66.76,66.84,66.75,66.81,32973.0,63.0909,63.1665,63.0814,63.1381,32973.0
2022-11-28 10:45:00,66.8,66.8,66.68,66.69,44936.0,63.1287,63.1287,63.0153,63.0247,44936.0
2022-11-28 10:50:00,66.68,66.73,66.63,66.68,55783.0,63.0153,63.0625,62.968,63.0153,55783.0
2022-11-28 10:55:00,66.67,66.68,66.61,66.66,46830.0,63.0058,63.0153,62.9491,62.9964,46830.0
2022-11-28 11:00:00,66.66,66.69,66.54,66.56,50557.0,62.9964,63.0247,62.883,62.9019,50557.0
2022-11-28 11:05:00,66.56,66.57,66.49,66.51,35827.0,62.9019,62.9113,62.8357,62.8546,35827.0
2022-11-28 11:10:00,66.52,66.52,66.44,66.47,29210.0,62.8641,62.8641,62.7885,62.8168,29210.0
2022-11-28 11:15:00,66.46,66.5,66.45,66.45,29551.0,62.8074,62.8452,62.7979,62.7979,29551.0
2022-11-28 11:20:00,66.44,66.47,66.41,66.44,33826.0,62.7885,62.8168,62.7601,62.7885,33826.0
2022-11-28 11:25:00,66.44,66.48,66.39,66.4,43210.0,62.7885,62.8263,62.7412,62.7507,43210.0
2022-11-28 11:30:00,66.4,66.4,66.35,66.39,28620.0,62.7507,62.7507,62.7034,62.7412,28620.0
2022-11-28 11:35:00,66.41,66.45,66.38,66.45,30068.0,62.7601,62.7979,62.7318,62.7979,30068.0
2022-11-28 11:40:00,66.45,66.46,66.41,66.41,13364.0,62.7979,62.8074,62.7601,62.7601,13364.0
2022-11-28 11:45:00,66.41,66.43,66.37,66.38,7421.0,62.7601,62.779,62.7223,62.7318,7421.0
2022-11-28 11:50:00,66.38,66.44,66.37,66.44,12265.0,62.7318,62.7885,62.7223,62.7885,12265.0
2022-11-28 11:55:00,66.44,66.44,66.4,66.42,16158.0,62.7885,62.7885,62.7507,62.7696,16158.0
2022-11-28 12:00:00,66.41,66.46,66.28,66.46,52224.0,62.7601,62.8074,62.6373,62.8074,52224.0
2022-11-28 12:05:00,66.45,66.59,66.45,66.47,36346.0,62.7979,62.9302,62.7979,62.8168,36346.0
2022-11-28 12:10:00,66.47,66.48,66.44,66.47,9354.0,62.8168,62.8263,62.7885,62.8168,9354.0
2022-11-28 12:15:00,66.48,66.61,66.48,66.61,10807.0,62.8263,62.9491,62.8263,62.9491,10807.0
2022-11-28 12:20:00,66.6,66.65,66.59,66.61,13809.0,62.9397,62.9869,62.9302,62.9491,13809.0
2022-11-28 12:25:00,66.61,66.62,66.56,66.57,12610.0,62.9491,62.9586,62.9019,62.9113,12610.0
2022-11-28 12:30:00,66.57,66.58,66.51,66.51,24242.0,62.9113,62.9208,62.8546,62.8546,24242.0
2022-11-28 12:35:00,66.51,66.62,66.5,66.61,25281.0,62.8546,62.9586,62.8452,62.9491,25281.0
2022-11-28 12:40:00,66.6,66.63,66.56,66.56,14536.0,62.9397,62.968,62.9019,62.9019,14536.0
2022-11-28 12:45:00,66.57,66.57,66.52,66.52,6379.0,62.9113,62.9113,62.8641,62.8641,6379.0
2022-11-28 12:50:00,66.51,66.51,66.42,66.44,18812.0,62.8546,62.8546,62.7696,62.7885,18812.0
2022-11-28 12:55:00,66.43,66.48,66.43,66.44,7213.0,62.779,62.8263,62.779,62.7885,7213.0
2022-11-28 13:00:00,66.44,66.49,66.43,66.47,20570.0,62.7885,62.8357,62.779,62.8168,20570.0
2022-11-28 13:05:00,66.47,66.54,66.46,66.49,6634.0,62.8168,62.883,62.8074,62.8357,6634.0
2022-11-28 13:10:00,66.49,66.52,66.47,66.49,11695.0,62.8357,62.8641,62.8168,62.8357,11695.0
2022-11-28 13:15:00,66.49,66.5,66.46,66.5,9497.0,62.8357,62.8452,62.8074,62.8452,9497.0
2022-11-28 13:20:00,66.49,66.51,66.45,66.49,10182.0,62.8357,62.8546,62.7979,62.8357,10182.0
2022-11-28 13:25:00,66.48,66.5,66.46,66.47,5295.0,62.8263,62.8452,62.8074,62.8168,5295.0
2022-11-28 13:30:00,66.46,66.49,66.46,66.48,14839.0,62.8074,62.8357,62.8074,62.8263,14839.0
2022-11-28 13:35:00,66.49,66.52,66.49,66.51,8034.0,62.8357,62.8641,62.8357,62.8546,8034.0
2022-11-28 13:40:00,66.5,66.52,66.45,66.45,7919.0,62.8452,62.8641,62.7979,62.7979,7919.0
2022-11-28 13:45:00,66.45,66.47,66.42,66.46,10191.0,62.7979,62.8168,62.7696,62.8074,10191.0
2022-11-28 13:50:00,66.46,66.48,66.43,66.48,10393.0,62.8074,62.8263,62.779,62.8263,10393.0
2022-11-28 13:55:00,66.47,66.48,66.4,66.42,13608.0,62.8168,62.8263,62.7507,62.7696,13608.0
2022-11-28 14:00:00,66.42,66.45,66.42,66.42,11113.0,62.7696,62.7979,62.7696,62.7696,11113.0
2022-11-28 14:05:00,66.43,66.47,66.43,66.46,26672.0,62.779,62.8168,62.779,62.8074,26672.0
2022-11-28 14:10:00,66.45,66.45,66.42,66.43,16954.0,62.7979,62.7979,62.7696,62.779,16954.0
2022-11-28 14:15:00,66.43,66.5,66.42,66.47,27776.0,62.779,62.8452,62.7696,62.8168,27776.0
2022-11-28 14:20:00,66.46,66.48,66.43,66.45,19407.0,62.8074,62.8263,62.779,62.7979,19407.0
2022-11-28 14:25:00,66.43,66.46,66.42,66.43,10693.0,62.779,62.8074,62.7696,62.779,10693.0
2022-11-28 14:30:00,66.43,66.45,66.41,66.44,11180.0,62.779,62.7979,62.7601,62.7885,11180.0
2022-11-28 14:35:00,66.44,66.44,66.36,66.41,43055.0,62.7885,62.7885,62.7129,62.7601,43055.0
2022-11-28 14:40:00,66.41,66.45,66.39,66.44,7521.0,62.7601,62.7979,62.7412,62.7885,7521.0
2022-11-28 14:45:00,66.44,66.45,66.37,66.38,7834.0,62.7885,62.7979,62.7223,62.7318,7834.0
2022-11-28 14:50:00,66.38,66.4,66.34,66.34,11351.0,62.7318,62.7507,62.694,62.694,11351.0
2022-11-28 14:55:00,66.33,66.36,66.33,66.33,6796.0,62.6845,62.7129,62.6845,62.6845,6796.0
2022-11-28 15:00:00,66.34,66.35,66.31,66.33,10777.0,62.694,62.7034,62.6656,62.6845,10777.0
2022-11-28 15:05:00,66.33,66.33,66.27,66.29,23519.0,62.6845,62.6845,62.6278,62.6467,23519.0
2022-11-28 15:10:00,66.28,66.28,66.23,66.23,9924.0,62.6373,62.6373,62.59,62.59,9924.0
2022-11-28 15:15:00,66.24,66.24,66.19,66.22,9926.0,62.5995,62.5995,62.5522,62.5806,9926.0
2022-11-28 15:20:00,66.22,66.27,66.21,66.26,13418.0,62.5806,62.6278,62.5711,62.6184,13418.0
2022-11-28 15:25:00,66.26,66.27,66.21,66.27,23408.0,62.6184,62.6278,62.5711,62.6278,23408.0
2022-11-28 15:30:00,66.27,66.29,66.23,66.28,15565.0,62.6278,62.6467,62.59,62.6373,15565.0
2022-11-28 15:35:00,66.27,66.28,66.23,66.25,14023.0,62.6278,62.6373,62.59,62.6089,14023.0
2022-11-28 15:40:00,66.25,66.28,66.22,66.27,20737.0,62.6089,62.6373,62.5806,62.6278,20737.0
2022-11-28 15:45:00,66.27,66.28,66.19,66.2,36943.0,62.6278,62.6373,62.5522,62.5617,36943.0
2022-11-28 15:50:00,66.21,66.22,66.15,66.19,93182.0,62.5711,62.5806,62.5144,62.5522,93182.0
2022-11-28 15:55:00,66.18,66.26,66.17,66.21,182048.0,62.5428,62.6184,62.5333,62.5711,182048.0
2022-11-29 09:30:00,66.36,66.38,66.16,66.25,103755.0,62.7129,62.7318,62.5239,62.6089,103755.0
2022-11-29 09:35:00,66.26,66.3,66.17,66.17,59045.0,62.6184,62.6562,62.5333,62.5333,59045.0
2022-11-29 09:40:00,66.17,66.23,66.08,66.11,110567.0,62.5333,62.59,62.4483,62.4766,110567.0
2022-11-29 09:45:00,66.09,66.21,66.09,66.17,85955.0,62.4577,62.5711,62.4577,62.5333,85955.0
2022-11-29 09:50:00,66.18,66.18,66.09,66.14,52743.0,62.5428,62.5428,62.4577,62.505,52743.0
2022-11-29 09:55:00,66.15,66.18,66.07,66.08,79728.0,62.5144,62.5428,62.4388,62.4483,79728.0
2022-11-29 10:00:00,66.08,66.19,66.04,66.1,62855.0,62.4483,62.5522,62.4105,62.4672,62855.0
2022-11-29 10:05:00,66.12,66.21,66.1,66.2,53258.0,62.4861,62.5711,62.4672,62.5617,53258.0
2022-11-29 10:10:00,66.2,66.34,66.19,66.31,41005.0,62.5617,62.694,62.5522,62.6656,41005.0
2022-11-29 10:15:00,66.34,66.43,66.32,66.42,48599.0,62.694,62.779,62.6751,62.7696,48599.0
2022-11-29 10:20:00,66.41,66.45,66.36,66.37,30267.0,62.7601,62.7979,62.7129,62.7223,30267.0
2022-11-29 10:25:00,66.38,66.43,66.36,66.4,28732.0,62.7318,62.779,62.7129,62.7507,28732.0
2022-11-29 10:30:00,66.4,66.45,66.37,66.37,14145.0,62.7507,62.7979,62.7223,62.7223,14145.0
2022-11-29 10:35:00,66.39,66.44,66.38,66.39,17000.0,62.7412,62.7885,62.7318,62.7412,17000.0
2022-11-29 10:40:00,66.4,66.46,66.37,66.39,20460.0,62.7507,62.8074,62.7223,62.7412,20460.0
2022-11-29 10:45:00,66.38,66.44,66.37,66.4,12326.0,62.7318,62.7885,62.7223,62.7507,12326.0
2022-11-29 10:50:00,66.41,66.43,66.34,66.35,26519.0,62.7601,62.779,62.694,62.7034,26519.0
2022-11-29 10:55:00,66.34,66.36,66.32,66.33,14198.0,62.694,62.7129,62.6751,62.6845,14198.0
2022-11-29 11:00:00,66.31,66.34,66.24,66.25,43975.0,62.6656,62.694,62.5995,62.6089,43975.0
2022-11-29 11:05:00,66.25,66.26,66.14,66.15,27702.0,62.6089,62.6184,62.505,62.5144,27702.0
2022-11-29 11:10:00,66.15,66.17,66.04,66.06,27788.0,62.5144,62.5333,62.4105,62.4294,27788.0
2022-11-29 11:15:00,66.04,66.08,65.91,65.93,53237.0,62.4105,62.4483,62.2876,62.3065,53237.0
2022-11-29 11:20:00,65.92,66.01,65.88,65.98,37891.0,62.2971,62.3821,62.2593,62.3538,37891.0
2022-11-29 11:25:00,65.99,66.04,65.98,66.04,49160.0,62.3632,62.4105,62.3538,62.4105,49160.0
2022-11-29 11:30:00,66.05,66.2,66.01,66.16,62991.0,62.4199,62.5617,62.3821,62.5239,62991.0
2022-11-29 11:35:00,66.17,66.18,66.03,66.09,39144.0,62.5333,62.5428,62.401,62.4577,39144.0
2022-11-29 11:40:00,66.08,66.08,65.98,66.01,32998.0,62.4483,62.4483,62.3538,62.3821,32998.0
2022-11-29 11:45:00,66.0,66.06,65.98,66.03,14337.0,62.3727,62.4294,62.3538,62.401,14337.0
2022-11-29 11:50:00,66.03,66.08,66.01,66.06,13996.0,62.401,62.4483,62.3821,62.4294,13996.0
2022-11-29 11:55:00,66.06,66.09,66.05,66.06,6315.0,62.4294,62.4577,62.4199,62.4294,6315.0
2022-11-29 12:00:00,66.07,66.07,65.99,66.0,12342.0,62.4388,62.4388,62.3632,62.3727,12342.0
2022-11-29 12:05:00,66.01,66.09,66.01,66.08,10079.0,62.3821,62.4577,62.3821,62.4483,10079.0
2022-11-29 12:10:00,66.08,66.08,66.02,66.05,6210.0,62.4483,62.4483,62.3916,62.4199,6210.0
2022-11-29 12:15:00,66.05,66.07,66.02,66.06,10436.0,62.4199,62.4388,62.3916,62.4294,10436.0
2022-11-29 12:20:00,66.08,66.08,65.99,66.01,8851.0,62.4483,62.4483,62.3632,62.3821,8851.0
2022-11-29 12:25:00,66.01,66.06,66.0,66.02,7176.0,62.3821,62.4294,62.3727,62.3916,7176.0
2022-11-29 12:30:00,66.03,66.06,66.02,66.04,3449.0,62.401,62.4294,62.3916,62.4105,3449.0
2022-11-29 12:35:00,66.04,66.14,66.04,66.13,8481.0,62.4105,62.505,62.4105,62.4955,8481.0
2022-11-29 12:40:00,66.13,66.15,66.1,66.13,6281.0,62.4955,62.5144,62.4672,62.4955,6281.0
2022-11-29 12:45:00,66.13,66.14,66.09,66.12,4804.0,62.4955,62.505,62.4577,62.4861,4804.0
2022-11-29 12:50:00,66.13,66.15,66.09,66.09,3829.0,62.4955,62.5144,62.4577,62.4577,3829.0
2022-11-29 12:55:00,66.08,66.11,66.08,66.09,7195.0,62.4483,62.4766,62.4483,62.4577,7195.0
2022-11-29 13:00:00,66.08,66.09,66.05,66.06,10351.0,62.4483,62.4577,62.4199,62.4294,10351.0
2022-11-29 13:05:00,66.06,66.1,66.02,66.02,4600.0,62.4294,62.4672,62.3916,62.3916,4600.0
2022-11-29 13:10:00,66.03,66.07,66.01,66.07,12298.0,62.401,62.4388,62.3821,62.4388,12298.0
2022-11-29 13:15:00,66.06,66.07,65.99,66.0,13388.0,62.4294,62.4388,62.3632,62.3727,13388.0
2022-11-29 13:20:00,66.01,66.05,65.97,66.04,13590.0,62.3821,62.4199,62.3443,62.4105,13590.0
2022-11-29 13:25:00,66.03,66.04,65.96,65.97,8596.0,62.401,62.4105,62.3349,62.3443,8596.0
2022-11-29 13:30:00,65.97,65.97,65.92,65.95,28520.0,62.3443,62.3443,62.2971,62.3254,28520.0
2022-11-29 13:35:00,65.95,66.0,65.92,65.98,56866.0,62.3254,62.3727,62.2971,62.3538,56866.0
2022-11-29 13:40:00,65.98,66.08,65.97,66.04,93679.0,62.3538,62.4483,62.3443,62.4105,93679.0
2022-11-29 13:45:00,66.03,66.04,65.98,66.02,39824.0,62.401,62.4105,62.3538,62.3916,39824.0
2022-11-29 13:50:00,66.01,66.02,65.98,66.01,38468.0,62.3821,62.3916,62.3538,62.3821,38468.0
2022-11-29 13:55:00,66.01,66.02,65.97,65.99,8857.0,62.3821,62.3916,62.3443,62.3632,8857.0
2022-11-29 14:00:00,66.0,66.09,65.99,66.06,26057.0,62.3727,62.4577,62.3632,62.4294,26057.0
2022-11-29 14:05:00,66.06,66.06,66.0,66.03,48626.0,62.4294,62.4294,62.3727,62.401,48626.0
2022-11-29 14:10:00,66.02,66.03,66.0,66.02,25327.0,62.3916,62.401,62.3727,62.3916,25327.0
2022-11-29 14:15:00,66.02,66.03,65.98,66.0,13942.0,62.3916,62.401,62.3538,62.3727,13942.0
2022-11-29 14:20:00,66.01,66.02,65.98,66.0,13984.0,62.3821,62.3916,62.3538,62.3727,13984.0
2022-11-29 14:25:00,65.99,66.0,65.93,65.94,22727.0,62.3632,62.3727,62.3065,62.316,22727.0
2022-11-29 14:30:00,65.95,65.95,65.89,65.94,38354.0,62.3254,62.3254,62.2687,62.316,38354.0
2022-11-29 14:35:00,65.97,65.97,65.9,65.95,50524.0,62.3443,62.3443,62.2782,62.3254,50524.0
2022-11-29 14:40:00,65.96,65.97,65.91,65.94,24620.0,62.3349,62.3443,62.2876,62.316,24620.0
2022-11-29 14:45:00,65.94,65.94,65.89,65.9,23263.0,62.316,62.316,62.2687,62.2782,23263.0
2022-11-29 14:50:00,65.9,65.95,65.89,65.92,10098.0,62.2782,62.3254,62.2687,62.2971,10098.0
2022-11-29 14:55:00,65.92,66.02,65.92,66.02,17779.0,62.2971,62.3916,62.2971,62.3916,17779.0
2022-11-29 15:00:00,66.01,66.02,65.95,65.95,20480.0,62.3821,62.3916,62.3254,62.3254,20480.0
2022-11-29 15:05:00,65.96,66.0,65.95,65.98,16357.0,62.3349,62.3727,62.3254,62.3538,16357.0
2022-11-29 15:10:00,65.98,66.0,65.94,65.97,50961.0,62.3538,62.3727,62.316,62.3443,50961.0
2022-11-29 15:15:00,65.97,66.0,65.96,65.98,55868.0,62.3443,62.3727,62.3349,62.3538,55868.0
2022-11-29 15:20:00,65.98,66.01,65.94,65.97,134654.0,62.3538,62.3821,62.316,62.3443,134654.0
2022-11-29 15:25:00,65.97,66.01,65.96,65.99,30065.0,62.3443,62.3821,62.3349,62.3632,30065.0
2022-11-29 15:30:00,65.99,66.09,65.99,66.06,37308.0,62.3632,62.4577,62.3632,62.4294,37308.0
2022-11-29 15:35:00,66.08,66.08,66.02,66.05,21134.0,62.4483,62.4483,62.3916,62.4199,21134.0
2022-11-29 15:40:00,66.05,66.12,66.03,66.05,34285.0,62.4199,62.4861,62.401,62.4199,34285.0
2022-11-29 15:45:00,66.05,66.08,66.01,66.07,45676.0,62.4199,62.4483,62.3821,62.4388,45676.0
2022-11-29 15:50:00,66.08,66.14,66.08,66.12,73216.0,62.4483,62.505,62.4483,62.4861,73216.0
2022-11-29 15:55:00,66.11,66.16,66.08,66.09,157655.0,62.4766,62.5239,62.4483,62.4577,157655.0
2022-11-30 09:30:00,67.34,67.35,66.96,67.0,135207.0,63.639,63.6485,63.2799,63.3177,135207.0
2022-11-30 09:35:00,66.99,67.01,66.7,66.73,147654.0,63.3083,63.3272,63.0342,63.0625,147654.0
2022-11-30 09:40:00,66.73,67.05,66.73,67.05,109703.0,63.0625,63.365,63.0625,63.365,109703.0
2022-11-30 09:45:00,67.06,67.16,67.02,67.11,56595.0,63.3744,63.4689,63.3366,63.4217,56595.0
2022-11-30 09:50:00,67.11,67.18,67.04,67.11,55338.0,63.4217,63.4878,63.3555,63.4217,55338.0
2022-11-30 09:55:00,67.12,67.33,67.12,67.27,72423.0,63.4311,63.6296,63.4311,63.5729,72423.0
2022-11-30 10:00:00,67.28,67.3,67.05,67.05,47241.0,63.5823,63.6012,63.365,63.365,47241.0
2022-11-30 10:05:00,67.05,67.11,66.96,67.02,41339.0,63.365,63.4217,63.2799,63.3366,41339.0
2022-11-30 10:10:00,67.01,67.02,66.91,66.96,30637.0,63.3272,63.3366,63.2327,63.2799,30637.0
2022-11-30 10:15:00,66.96,66.97,66.77,66.8,14525.0,63.2799,63.2894,63.1003,63.1287,14525.0
2022-11-30 10:20:00,66.8,66.82,66.74,66.76,20046.0,63.1287,63.1476,63.072,63.0909,20046.0
2022-11-30 10:25:00,66.74,66.77,66.66,66.7,25909.0,63.072,63.1003,62.9964,63.0342,25909.0
2022-11-30 10:30:00,66.72,66.76,66.63,66.66,43247.0,63.0531,63.0909,62.968,62.9964,43247.0
2022-11-30 10:35:00,66.66,66.67,66.61,66.67,28843.0,62.9964,63.0058,62.9491,63.0058,28843.0
2022-11-30 10:40:00,66.67,66.87,66.66,66.82,64351.0,63.0058,63.1948,62.9964,63.1476,64351.0
2022-11-30 10:45:00,66.81,66.81,66.69,66.72,27202.0,63.1381,63.1381,63.0247,63.0531,27202.0
2022-11-30 10:50:00,66.71,66.77,66.68,66.68,27877.0,63.0436,63.1003,63.0153,63.0153,27877.0
2022-11-30 10:55:00,66.71,66.71,66.65,66.66,22746.0,63.0436,63.0436,62.9869,62.9964,22746.0
2022-11-30 11:00:00,66.67,66.68,66.6,66.6,21371.0,63.0058,63.0153,62.9397,62.9397,21371.0
2022-11-30 11:05:00,66.59,66.71,66.59,66.67,26661.0,62.9302,63.0436,62.9302,63.0058,26661.0
2022-11-30 11:10:00,66.66,66.73,66.66,66.72,17043.0,62.9964,63.0625,62.9964,63.0531,17043.0
2022-11-30 11:15:00,66.71,66.75,66.69,66.72,22984.0,63.0436,63.0814,63.0247,63.0531,22984.0
2022-11-30 11:20:00,66.72,66.78,66.71,66.75,20941.0,63.0531,63.1098,63.0436,63.0814,20941.0
2022-11-30 11:25:00,66.72,66.76,66.71,66.74,11704.0,63.0531,63.0909,63.0436,63.072,11704.0
2022-11-30 11:30:00,66.74,66.74,66.65,66.66,102365.0,63.072,63.072,62.9869,62.9964,102365.0
2022-11-30 11:35:00,66.65,66.75,66.64,66.75,15293.0,62.9869,63.0814,62.9775,63.0814,15293.0
2022-11-30 11:40:00,66.76,66.76,66.71,66.72,9700.0,63.0909,63.0909,63.0436,63.0531,9700.0
2022-11-30 11:45:00,66.72,66.73,66.69,66.7,7282.0,63.0531,63.0625,63.0247,63.0342,7282.0
2022-11-30 11:50:00,66.7,66.78,66.69,66.76,20506.0,63.0342,63.1098,63.0247,63.0909,20506.0
2022-11-30 11:55:00,66.76,66.76,66.72,66.75,13174.0,63.0909,63.0909,63.0531,63.0814,13174.0
2022-11-30 12:00:00,66.76,66.76,66.69,66.74,14640.0,63.0909,63.0909,63.0247,63.072,14640.0
2022-11-30 12:05:00,66.74,66.75,66.66,66.66,13199.0,63.072,63.0814,62.9964,62.9964,13199.0
2022-11-30 12:10:00,66.65,66.69,66.63,66.67,12308.0,62.9869,63.0247,62.968,63.0058,12308.0
2022-11-30 12:15:00,66.67,66.67,66.55,66.55,18216.0,63.0058,63.0058,62.8924,62.8924,18216.0
2022-11-30 12:20:00,66.54,66.56,66.46,66.52,23296.0,62.883,62.9019,62.8074,62.8641,23296.0
2022-11-30 12:25:00,66.51,66.56,66.5,66.51,14979.0,62.8546,62.9019,62.8452,62.8546,14979.0
2022-11-30 12:30:00,66.5,66.53,66.48,66.48,10413.0,62.8452,62.8735,62.8263,62.8263,10413.0
2022-11-30 12:35:00,66.48,66.48,66.39,66.44,14432.0,62.8263,62.8263,62.7412,62.7885,14432.0
2022-11-30 12:40:00,66.45,66.53,66.44,66.53,16448.0,62.7979,62.8735,62.7885,62.8735,16448.0
2022-11-30 12:45:00,66.53,66.58,66.52,66.56,8349.0,62.8735,62.9208,62.8641,62.9019,8349.0
2022-11-30 12:50:00,66.56,66.59,66.54,66.55,20485.0,62.9019,62.9302,62.883,62.8924,20485.0
2022-11-30 12:55:00,66.54,66.55,66.53,66.55,5754.0,62.883,62.8924,62.8735,62.8924,5754.0
2022-11-30 13:00:00,66.55,66.6,66.53,66.6,16542.0,62.8924,62.9397,62.8735,62.9397,16542.0
2022-11-30 13:05:00,66.59,66.64,66.59,66.64,4500.0,62.9302,62.9775,62.9302,62.9775,4500.0
2022-11-30 13:10:00,66.63,66.64,66.6,66.64,20234.0,62.968,62.9775,62.9397,62.9775,20234.0
2022-11-30 13:15:00,66.64,66.69,66.64,66.64,23400.0,62.9775,63.0247,62.9775,62.9775,23400.0
2022-11-30 13:20:00,66.65,66.68,66.58,66.61,30603.0,62.9869,63.0153,62.9208,62.9491,30603.0
2022-11-30 13:25:00,66.61,66.64,66.59,66.63,25608.0,62.9491,62.9775,62.9302,62.968,25608.0
2022-11-30 13:30:00,66.64,67.0,66.55,66.86,87777.0,62.9775,63.3177,62.8924,63.1854,87777.0
2022-11-30 13:35:00,66.88,67.18,66.87,67.07,49275.0,63.2043,63.4878,63.1948,63.3839,49275.0
2022-11-30 13:40:00,67.08,67.18,67.07,67.13,36690.0,63.3933,63.4878,63.3839,63.4406,36690.0
2022-11-30 13:45:00,67.14,67.16,66.96,67.12,38544.0,63.45,63.4689,63.2799,63.4311,38544.0
2022-11-30 13:50:00,67.12,67.15,67.07,67.12,32808.0,63.4311,63.4595,63.3839,63.4311,32808.0
2022-11-30 13:55:00,67.13,67.26,67.12,67.23,45128.0,63.4406,63.5634,63.4311,63.5351,45128.0
2022-11-30 14:00:00,67.22,67.37,67.22,67.35,49305.0,63.5256,63.6674,63.5256,63.6485,49305.0
2022-11-30 14:05:00,67.36,67.48,67.34,67.35,52520.0,63.6579,63.7713,63.639,63.6485,52520.0
2022-11-30 14:10:00,67.34,67.45,67.34,67.45,42539.0,63.639,63.743,63.639,63.743,42539.0
2022-11-30 14:15:00,67.45,67.67,67.44,67.65,63068.0,63.743,63.9509,63.7335,63.932,63068.0
2022-11-30 14:20:00,67.66,67.7,67.6,67.66,85796.0,63.9414,63.9792,63.8847,63.9414,85796.0
2022-11-30 14:25:00,67.66,67.73,67.6,67.71,57670.0,63.9414,64.0076,63.8847,63.9887,57670.0
2022-11-30 14:30:00,67.71,67.72,67.62,67.69,56736.0,63.9887,63.9981,63.9036,63.9698,56736.0
2022-11-30 14:35:00,67.7,67.7,67.62,67.67,51749.0,63.9792,63.9792,63.9036,63.9509,51749.0
2022-11-30 14:40:00,67.67,67.72,67.56,67.59,60026.0,63.9509,63.9981,63.8469,63.8753,60026.0
2022-11-30 14:45:00,67.59,67.69,67.59,67.68,54208.0,63.8753,63.9698,63.8753,63.9603,54208.0
2022-11-30 14:50:00,67.69,67.79,67.68,67.75,44231.0,63.9698,64.0643,63.9603,64.0265,44231.0
2022-11-30 14:55:00,67.75,67.79,67.71,67.77,43336.0,64.0265,64.0643,63.9887,64.0454,43336.0
2022-11-30 15:00:00,67.77,67.78,67.73,67.77,49455.0,64.0454,64.0548,64.0076,64.0454,49455.0
2022-11-30 15:05:00,67.77,67.85,67.75,67.84,61287.0,64.0454,64.121,64.0265,64.1115,61287.0
2022-11-30 15:10:00,67.84,67.88,67.82,67.86,69296.0,64.1115,64.1493,64.0926,64.1304,69296.0
2022-11-30 15:15:00,67.86,67.88,67.82,67.84,60704.0,64.1304,64.1493,64.0926,64.1115,60704.0
2022-11-30 15:20:00,67.84,67.88,67.83,67.84,57919.0,64.1115,64.1493,64.1021,64.1115,57919.0
2022-11-30 15:25:00,67.84,67.87,67.77,67.8,65013.0,64.1115,64.1399,64.0454,64.0737,65013.0
2022-11-30 15:30:00,67.8,67.87,67.79,67.86,82295.0,64.0737,64.1399,64.0643,64.1304,82295.0
2022-11-30 15:35:00,67.87,67.88,67.73,67.75,145971.0,64.1399,64.1493,64.0076,64.0265,145971.0
2022-11-30 15:40:00,67.75,67.77,67.69,67.76,66659.0,64.0265,64.0454,63.9698,64.0359,66659.0
2022-11-30 15:45:00,67.77,67.8,67.69,67.72,130391.0,64.0454,64.0737,63.9698,63.9981,130391.0
2022-11-30 15:50:00,67.75,67.94,67.72,67.9,304818.0,64.0265,64.206,63.9981,64.1682,304818.0
2022-11-30 15:55:00,67.89,67.99,67.86,67.97,367513.0,64.1588,64.2533,64.1304,64.2344,367513.0
2022-12-01 09:30:00,68.5,68.55,68.36,68.5,100707.0,64.7353,64.7825,64.603,64.7353,100707.0
2022-12-01 09:35:00,68.49,68.54,68.42,68.49,59475.0,64.7258,64.7731,64.6597,64.7258,59475.0
2022-12-01 09:40:00,68.49,68.56,68.47,68.54,34900.0,64.7258,64.792,64.7069,64.7731,34900.0
2022-12-01 09:45:00,68.55,68.72,68.55,68.72,33395.0,64.7825,64.9432,64.7825,64.9432,33395.0
2022-12-01 09:50:00,68.74,68.79,68.73,68.76,39865.0,64.9621,65.0093,64.9526,64.981,39865.0
2022-12-01 09:55:00,68.75,68.76,68.65,68.65,45339.0,64.9715,64.981,64.877,64.877,45339.0
2022-12-01 10:00:00,68.67,68.8,68.47,68.58,59592.0,64.8959,65.0188,64.7069,64.8109,59592.0
2022-12-01 10:05:00,68.6,68.67,68.54,68.56,69369.0,64.8298,64.8959,64.7731,64.792,69369.0
2022-12-01 10:10:00,68.56,68.58,68.5,68.53,50875.0,64.792,64.8109,64.7353,64.7636,50875.0
2022-12-01 10:15:00,68.53,68.54,68.41,68.47,48131.0,64.7636,64.7731,64.6502,64.7069,48131.0
2022-12-01 10:20:00,68.47,68.5,68.4,68.44,160225.0,64.7069,64.7353,64.6408,64.6786,160225.0
2022-12-01 10:25:00,68.42,68.47,68.39,68.41,165194.0,64.6597,64.7069,64.6313,64.6502,165194.0
2022-12-01 10:30:00,68.41,68.47,68.35,68.46,62911.0,64.6502,64.7069,64.5935,64.6975,62911.0
2022-12-01 10:35:00,68.46,68.49,68.4,68.45,50578.0,64.6975,64.7258,64.6408,64.688,50578.0
2022-12-01 10:40:00,68.43,68.56,68.39,68.55,44564.0,64.6691,64.792,64.6313,64.7825,44564.0
2022-12-01 10:45:00,68.55,68.7,68.53,68.7,37484.0,64.7825,64.9243,64.7636,64.9243,37484.0
2022-12-01 10:50:00,68.7,68.7,68.6,68.63,82627.0,64.9243,64.9243,64.8298,64.8581,82627.0
2022-12-01 10:55:00,68.61,68.66,68.56,68.65,34506.0,64.8392,64.8865,64.792,64.877,34506.0
2022-12-01 11:00:00,68.65,68.67,68.61,68.62,46169.0,64.877,64.8959,64.8392,64.8487,46169.0
2022-12-01 11:05:00,68.62,68.66,68.59,68.65,42287.0,64.8487,64.8865,64.8203,64.877,42287.0
2022-12-01 11:10:00,68.65,68.65,68.6,68.61,29822.0,64.877,64.877,64.8298,64.8392,29822.0
2022-12-01 11:15:00,68.61,68.63,68.5,68.56,42887.0,64.8392,64.8581,64.7353,64.792,42887.0
2022-12-01 11:20:00,68.56,68.65,68.55,68.58,34811.0,64.792,64.877,64.7825,64.8109,34811.0
2022-12-01 11:25:00,68.57,68.57,68.47,68.5,18454.0,64.8014,64.8014,64.7069,64.7353,18454.0
2022-12-01 11:30:00,68.51,68.58,68.49,68.58,55717.0,64.7447,64.8109,64.7258,64.8109,55717.0
2022-12-01 11:35:00,68.57,68.6,68.53,68.53,32286.0,64.8014,64.8298,64.7636,64.7636,32286.0
2022-12-01 11:40:00,68.53,68.61,68.53,68.61,21714.0,64.7636,64.8392,64.7636,64.8392,21714.0
2022-12-01 11:45:00,68.61,68.62,68.52,68.53,27582.0,64.8392,64.8487,64.7542,64.7636,27582.0
2022-12-01 11:50:00,68.54,68.54,68.46,68.48,13245.0,64.7731,64.7731,64.6975,64.7164,13245.0
2022-12-01 11:55:00,68.48,68.54,68.46,68.52,9616.0,64.7164,64.7731,64.6975,64.7542,9616.0
2022-12-01 12:00:00,68.53,68.53,68.42,68.42,12340.0,64.7636,64.7636,64.6597,64.6597,12340.0
2022-12-01 12:05:00,68.42,68.43,68.37,68.37,10012.0,64.6597,64.6691,64.6124,64.6124,10012.0
2022-12-01 12:10:00,68.38,68.41,68.31,68.34,13132.0,64.6219,64.6502,64.5557,64.5841,13132.0
2022-12-01 12:15:00,68.35,68.42,68.32,68.4,10907.0,64.5935,64.6597,64.5652,64.6408,10907.0
2022-12-01 12:20:00,68.4,68.48,68.4,68.47,16683.0,64.6408,64.7164,64.6408,64.7069,16683.0
2022-12-01 12:25:00,68.46,68.52,68.46,68.52,7727.0,64.6975,64.7542,64.6975,64.7542,7727.0
2022-12-01 12:30:00,68.52,68.6,68.52,68.58,9118.0,64.7542,64.8298,64.7542,64.8109,9118.0
2022-12-01 12:35:00,68.57,68.61,68.54,68.59,9265.0,64.8014,64.8392,64.7731,64.8203,9265.0
2022-12-01 12:40:00,68.59,68.6,68.54,68.56,10200.0,64.8203,64.8298,64.7731,64.792,10200.0
2022-12-01 12:45:00,68.56,68.6,68.56,68.59,4723.0,64.792,64.8298,64.792,64.8203,4723.0
2022-12-01 12:50:00,68.59,68.62,68.58,68.58,13532.0,64.8203,64.8487,64.8109,64.8109,13532.0
2022-12-01 12:55:00,68.59,68.61,68.54,68.61,11326.0,64.8203,64.8392,64.7731,64.8392,11326.0
2022-12-01 13:00:00,68.61,68.64,68.59,68.6,12601.0,64.8392,64.8676,64.8203,64.8298,12601.0
2022-12-01 13:05:00,68.61,68.66,68.61,68.65,27074.0,64.8392,64.8865,64.8392,64.877,27074.0
2022-12-01 13:10:00,68.65,68.66,68.59,68.6,26479.0,64.877,64.8865,64.8203,64.8298,26479.0
2022-12-01 13:15:00,68.59,68.6,68.48,68.5,15614.0,64.8203,64.8298,64.7164,64.7353,15614.0
2022-12-01 13:20:00,68.49,68.53,68.47,68.5,52838.0,64.7258,64.7636,64.7069,64.7353,52838.0
2022-12-01 13:25:00,68.49,68.5,68.4,68.42,12345.0,64.7258,64.7353,64.6408,64.6597,12345.0
2022-12-01 13:30:00,68.42,68.46,68.37,68.37,11130.0,64.6597,64.6975,64.6124,64.6124,11130.0
2022-12-01 13:35:00,68.37,68.45,68.36,68.44,9802.0,64.6124,64.688,64.603,64.6786,9802.0
2022-12-01 13:40:00,68.45,68.51,68.44,68.51,27709.0,64.688,64.7447,64.6786,64.7447,27709.0
2022-12-01 13:45:00,68.51,68.54,68.49,68.51,5773.0,64.7447,64.7731,64.7258,64.7447,5773.0
2022-12-01 13:50:00,68.51,68.52,68.49,68.51,7591.0,64.7447,64.7542,64.7258,64.7447,7591.0
2022-12-01 13:55:00,68.5,68.52,68.49,68.5,7513.0,64.7353,64.7542,64.7258,64.7353,7513.0
2022-12-01 14:00:00,68.49,68.5,68.46,68.47,15990.0,64.7258,64.7353,64.6975,64.7069,15990.0
2022-12-01 14:05:00,68.47,68.51,68.46,68.48,52676.0,64.7069,64.7447,64.6975,64.7164,52676.0
2022-12-01 14:10:00,68.47,68.53,68.47,68.52,30278.0,64.7069,64.7636,64.7069,64.7542,30278.0
2022-12-01 14:15:00,68.52,68.59,68.5,68.56,28033.0,64.7542,64.8203,64.7353,64.792,28033.0
2022-12-01 14:20:00,68.55,68.58,68.51,68.58,26889.0,64.7825,64.8109,64.7447,64.8109,26889.0
2022-12-01 14:25:00,68.58,68.62,68.57,68.59,11893.0,64.8109,64.8487,64.8014,64.8203,11893.0
2022-12-01 14:30:00,68.6,68.61,68.55,68.58,12954.0,64.8298,64.8392,64.7825,64.8109,12954.0
2022-12-01 14:35:00,68.58,68.59,68.55,68.58,10330.0,64.8109,64.8203,64.7825,64.8109,10330.0
2022-12-01 14:40:00,68.58,68.6,68.56,68.57,16218.0,64.8109,64.8298,64.792,64.8014,16218.0
2022-12-01 14:45:00,68.56,68.62,68.55,68.59,20118.0,64.792,64.8487,64.7825,64.8203,20118.0
2022-12-01 14:50:00,68.59,68.61,68.58,68.59,17339.0,64.8203,64.8392,64.8109,64.8203,17339.0
2022-12-01 14:55:00,68.59,68.6,68.52,68.56,24077.0,64.8203,64.8298,64.7542,64.792,24077.0
2022-12-01 15:00:00,68.55,68.56,68.51,68.55,12049.0,64.7825,64.792,64.7447,64.7825,12049.0
2022-12-01 15:05:00,68.56,68.6,68.55,68.57,9385.0,64.792,64.8298,64.7825,64.8014,9385.0
2022-12-01 15:10:00,68.57,68.57,68.5,68.5,10495.0,64.8014,64.8014,64.7353,64.7353,10495.0
2022-12-01 15:15:00,68.51,68.53,68.48,68.53,22629.0,64.7447,64.7636,64.7164,64.7636,22629.0
2022-12-01 15:20:00,68.53,68.55,68.47,68.53,17044.0,64.7636,64.7825,64.7069,64.7636,17044.0
2022-12-01 15:25:00,68.53,68.53,68.48,68.48,30501.0,64.7636,64.7636,64.7164,64.7164,30501.0
2022-12-01 15:30:00,68.48,68.51,68.48,68.49,28187.0,64.7164,64.7447,64.7164,64.7258,28187.0
2022-12-01 15:35:00,68.49,68.53,68.47,68.49,32249.0,64.7258,64.7636,64.7069,64.7258,32249.0
2022-12-01 15:40:00,68.49,68.51,68.43,68.5,62905.0,64.7258,64.7447,64.6691,64.7353,62905.0
2022-12-01 15:45:00,68.51,68.51,68.44,68.49,91673.0,64.7447,64.7447,64.6786,64.7258,91673.0
2022-12-01 15:50:00,68.49,68.5,68.34,68.35,157539.0,64.7258,64.7353,64.5841,64.5935,157539.0
2022-12-01 15:55:00,68.36,68.37,68.28,68.34,282193.0,64.603,64.6124,64.5274,64.5841,282193.0
2022-12-02 09:30:00,68.18,68.26,68.04,68.21,128445.0,64.4329,64.5085,64.3005,64.4612,128445.0
2022-12-02 09:35:00,68.21,68.38,68.21,68.26,62335.0,64.4612,64.6219,64.4612,64.5085,62335.0
2022-12-02 09:40:00,68.25,68.26,68.11,68.21,119406.0,64.499,64.5085,64.3667,64.4612,119406.0
2022-12-02 09:45:00,68.2,68.3,68.17,68.24,122428.0,64.4518,64.5463,64.4234,64.4896,122428.0
2022-12-02 09:50:00,68.25,68.32,68.24,68.31,56602.0,64.499,64.5652,64.4896,64.5557,56602.0
2022-12-02 09:55:00,68.32,68.46,68.32,68.46,53735.0,64.5652,64.6975,64.5652,64.6975,53735.0
2022-12-02 10:00:00,68.46,68.56,68.39,68.4,61379.0,64.6975,64.792,64.6313,64.6408,61379.0
2022-12-02 10:05:00,68.42,68.45,68.35,68.44,39808.0,64.6597,64.688,64.5935,64.6786,39808.0
2022-12-02 10:10:00,68.45,68.52,68.41,68.51,26478.0,64.688,64.7542,64.6502,64.7447,26478.0
2022-12-02 10:15:00,68.5,68.52,68.43,68.45,37774.0,64.7353,64.7542,64.6691,64.688,37774.0
2022-12-02 10:20:00,68.46,68.47,68.41,68.46,35968.0,64.6975,64.7069,64.6502,64.6975,35968.0
2022-12-02 10:25:00,68.46,68.46,68.35,68.36,30070.0,64.6975,64.6975,64.5935,64.603,30070.0
2022-12-02 10:30:00,68.38,68.5,68.36,68.5,22450.0,64.6219,64.7353,64.603,64.7353,22450.0
2022-12-02 10:35:00,68.49,68.49,68.39,68.41,28416.0,64.7258,64.7258,64.6313,64.6502,28416.0
2022-12-02 10:40:00,68.4,68.46,68.37,68.45,31082.0,64.6408,64.6975,64.6124,64.688,31082.0
2022-12-02 10:45:00,68.43,68.47,68.4,68.44,25845.0,64.6691,64.7069,64.6408,64.6786,25845.0
2022-12-02 10:50:00,68.45,68.45,68.35,68.36,24666.0,64.688,64.688,64.5935,64.603,24666.0
2022-12-02 10:55:00,68.35,68.38,68.32,68.33,19509.0,64.5935,64.6219,64.5652,64.5746,19509.0
2022-12-02 11:00:00,68.33,68.35,68.27,68.29,23504.0,64.5746,64.5935,64.5179,64.5368,23504.0
2022-12-02 11:05:00,68.29,68.37,68.29,68.34,37899.0,64.5368,64.6124,64.5368,64.5841,37899.0
2022-12-02 11:10:00,68.34,68.39,68.3,68.38,22363.0,64.5841,64.6313,64.5463,64.6219,22363.0
2022-12-02 11:15:00,68.37,68.38,68.3,68.34,19153.0,64.6124,64.6219,64.5463,64.5841,19153.0
2022-12-02 11:20:00,68.34,68.39,68.31,68.39,16042.0,64.5841,64.6313,64.5557,64.6313,16042.0
2022-12-02 11:25:00,68.38,68.44,68.36,68.43,37050.0,64.6219,64.6786,64.603,64.6691,37050.0
2022-12-02 11:30:00,68.44,68.47,68.36,68.46,52925.0,64.6786,64.7069,64.603,64.6975,52925.0
2022-12-02 11:35:00,68.49,68.53,68.46,68.5,27937.0,64.7258,64.7636,64.6975,64.7353,27937.0
2022-12-02 11:40:00,68.51,68.59,68.5,68.58,15514.0,64.7447,64.8203,64.7353,64.8109,15514.0
2022-12-02 11:45:00,68.59,68.64,68.55,68.55,15717.0,64.8203,64.8676,64.7825,64.7825,15717.0
2022-12-02 11:50:00,68.55,68.56,68.47,68.48,52313.0,64.7825,64.792,64.7069,64.7164,52313.0
2022-12-02 11:55:00,68.48,68.53,68.47,68.52,15055.0,64.7164,64.7636,64.7069,64.7542,15055.0
2022-12-02 12:00:00,68.52,68.54,68.5,68.53,4291.0,64.7542,64.7731,64.7353,64.7636,4291.0
2022-12-02 12:05:00,68.52,68.56,68.5,68.52,4473.0,64.7542,64.792,64.7353,64.7542,4473.0
2022-12-02 12:10:00,68.53,68.57,68.52,68.56,9269.0,64.7636,64.8014,64.7542,64.792,9269.0
2022-12-02 12:15:00,68.55,68.55,68.5,68.53,6722.0,64.7825,64.7825,64.7353,64.7636,6722.0
2022-12-02 12:20:00,68.53,68.57,68.53,68.56,3770.0,64.7636,64.8014,64.7636,64.792,3770.0
2022-12-02 12:25:00,68.56,68.57,68.52,68.54,11617.0,64.792,64.8014,64.7542,64.7731,11617.0
2022-12-02 12:30:00,68.55,68.55,68.49,68.51,5289.0,64.7825,64.7825,64.7258,64.7447,5289.0
2022-12-02 12:35:00,68.5,68.5,68.43,68.45,9082.0,64.7353,64.7353,64.6691,64.688,9082.0
2022-12-02 12:40:00,68.44,68.5,68.44,68.49,7511.0,64.6786,64.7353,64.6786,64.7258,7511.0
2022-12-02 12:45:00,68.49,68.52,68.48,68.48,2811.0,64.7258,64.7542,64.7164,64.7164,2811.0
2022-12-02 12:50:00,68.48,68.5,68.46,68.48,4857.0,64.7164,64.7353,64.6975,64.7164,4857.0
2022-12-02 12:55:00,68.46,68.5,68.45,68.47,9176.0,64.6975,64.7353,64.688,64.7069,9176.0
2022-12-02 13:00:00,68.47,68.5,68.44,68.45,6542.0,64.7069,64.7353,64.6786,64.688,6542.0
2022-12-02 13:05:00,68.44,68.46,68.41,68.42,13696.0,64.6786,64.6975,64.6502,64.6597,13696.0
2022-12-02 13:10:00,68.41,68.44,68.38,68.42,22383.0,64.6502,64.6786,64.6219,64.6597,22383.0
2022-12-02 13:15:00,68.41,68.43,68.34,68.35,18064.0,64.6502,64.6691,64.5841,64.5935,18064.0
2022-12-02 13:20:00,68.33,68.39,68.33,68.37,29223.0,64.5746,64.6313,64.5746,64.6124,29223.0
2022-12-02 13:25:00,68.36,68.38,68.33,68.38,21560.0,64.603,64.6219,64.5746,64.6219,21560.0
2022-12-02 13:30:00,68.38,68.39,68.36,68.36,9224.0,64.6219,64.6313,64.603,64.603,9224.0
2022-12-02 13:35:00,68.34,68.35,68.31,68.34,23718.0,64.5841,64.5935,64.5557,64.5841,23718.0
2022-12-02 13:40:00,68.34,68.38,68.34,68.37,17931.0,64.5841,64.6219,64.5841,64.6124,17931.0
2022-12-02 13:45:00,68.37,68.37,68.34,68.36,13403.0,64.6124,64.6124,64.5841,64.603,13403.0
2022-12-02 13:50:00,68.36,68.36,68.3,68.32,14625.0,64.603,64.603,64.5463,64.5652,14625.0
2022-12-02 13:55:00,68.33,68.33,68.29,68.32,14025.0,64.5746,64.5746,64.5368,64.5652,14025.0
2022-12-02 14:00:00,68.33,68.33,68.3,68.31,16143.0,64.5746,64.5746,64.5463,64.5557,16143.0
2022-12-02 14:05:00,68.32,68.33,68.26,68.29,27434.0,64.5652,64.5746,64.5085,64.5368,27434.0
2022-12-02 14:10:00,68.29,68.37,68.28,68.37,13880.0,64.5368,64.6124,64.5274,64.6124,13880.0
2022-12-02 14:15:00,68.37,68.46,68.36,68.46,16287.0,64.6124,64.6975,64.603,64.6975,16287.0
2022-12-02 14:20:00,68.46,68.47,68.39,68.44,28483.0,64.6975,64.7069,64.6313,64.6786,28483.0
2022-12-02 14:25:00,68.44,68.47,68.43,68.46,25995.0,64.6786,64.7069,64.6691,64.6975,25995.0
2022-12-02 14:30:00,68.45,68.48,68.43,68.47,18273.0,64.688,64.7164,64.6691,64.7069,18273.0
2022-12-02 14:35:00,68.47,68.5,68.46,68.5,20815.0,64.7069,64.7353,64.6975,64.7353,20815.0
2022-12-02 14:40:00,68.5,68.5,68.44,68.45,22691.0,64.7353,64.7353,64.6786,64.688,22691.0
2022-12-02 14:45:00,68.45,68.52,68.44,68.5,23895.0,64.688,64.7542,64.6786,64.7353,23895.0
2022-12-02 14:50:00,68.51,68.57,68.5,68.56,19060.0,64.7447,64.8014,64.7353,64.792,19060.0
2022-12-02 14:55:00,68.57,68.61,68.56,68.59,27593.0,64.8014,64.8392,64.792,64.8203,27593.0
2022-12-02 15:00:00,68.59,68.66,68.57,68.64,29919.0,64.8203,64.8865,64.8014,64.8676,29919.0
2022-12-02 15:05:00,68.63,68.67,68.6,68.66,31297.0,64.8581,64.8959,64.8298,64.8865,31297.0
2022-12-02 15:10:00,68.66,68.68,68.62,68.67,21204.0,64.8865,64.9054,64.8487,64.8959,21204.0
2022-12-02 15:15:00,68.67,68.72,68.65,68.67,25666.0,64.8959,64.9432,64.877,64.8959,25666.0
2022-12-02 15:20:00,68.66,68.68,68.59,68.59,26203.0,64.8865,64.9054,64.8203,64.8203,26203.0
2022-12-02 15:25:00,68.59,68.6,68.54,68.56,42745.0,64.8203,64.8298,64.7731,64.792,42745.0
2022-12-02 15:30:00,68.56,68.57,68.48,68.49,35329.0,64.792,64.8014,64.7164,64.7258,35329.0
2022-12-02 15:35:00,68.49,68.51,68.41,68.46,26698.0,64.7258,64.7447,64.6502,64.6975,26698.0
2022-12-02 15:40:00,68.45,68.49,68.42,68.48,29569.0,64.688,64.7258,64.6597,64.7164,29569.0
2022-12-02 15:45:00,68.47,68.47,68.41,68.42,35408.0,64.7069,64.7069,64.6502,64.6597,35408.0
2022-12-02 15:50:00,68.43,68.48,68.4,68.43,75586.0,64.6691,64.7164,64.6408,64.6691,75586.0
2022-12-02 15:55:00,68.42,68.47,68.37,68.47,214864.0,64.6597,64.7069,64.6124,64.7069,214864.0
2022-12-05 09:30:00,68.62,68.74,68.54,68.72,167797.0,64.8487,64.9621,64.7731,64.9432,167797.0
2022-12-05 09:35:00,68.71,68.77,68.66,68.74,129114.0,64.9337,64.9904,64.8865,64.9621,129114.0
2022-12-05 09:40:00,68.74,68.97,68.71,68.92,114994.0,64.9621,65.1794,64.9337,65.1322,114994.0
2022-12-05 09:45:00,68.9,68.9,68.8,68.84,81870.0,65.1133,65.1133,65.0188,65.0566,81870.0
2022-12-05 09:50:00,68.84,68.84,68.69,68.72,56679.0,65.0566,65.0566,64.9148,64.9432,56679.0
2022-12-05 09:55:00,68.73,68.75,68.64,68.66,37957.0,64.9526,64.9715,64.8676,64.8865,37957.0
2022-12-05 10:00:00,68.65,68.65,68.36,68.43,115168.0,64.877,64.877,64.603,64.6691,115168.0
2022-12-05 10:05:00,68.42,68.48,68.39,68.42,36052.0,64.6597,64.7164,64.6313,64.6597,36052.0
2022-12-05 10:10:00,68.42,68.56,68.42,68.46,49900.0,64.6597,64.792,64.6597,64.6975,49900.0
2022-12-05 10:15:00,68.44,68.48,68.4,68.47,20981.0,64.6786,64.7164,64.6408,64.7069,20981.0
2022-12-05 10:20:00,68.48,68.5,68.41,68.48,39787.0,64.7164,64.7353,64.6502,64.7164,39787.0
2022-12-05 10:25:00,68.48,68.57,68.48,68.5,47846.0,64.7164,64.8014,64.7164,64.7353,47846.0
2022-12-05 10:30:00,68.5,68.51,68.35,68.41,55071.0,64.7353,64.7447,64.5935,64.6502,55071.0
2022-12-05 10:35:00,68.41,68.49,68.39,68.49,41768.0,64.6502,64.7258,64.6313,64.7258,41768.0
2022-12-05 10:40:00,68.48,68.59,68.47,68.57,63631.0,64.7164,64.8203,64.7069,64.8014,63631.0
2022-12-05 10:45:00,68.57,68.63,68.53,68.62,42186.0,64.8014,64.8581,64.7636,64.8487,42186.0
2022-12-05 10:50:00,68.62,68.68,68.61,68.65,59904.0,64.8487,64.9054,64.8392,64.877,59904.0
2022-12-05 10:55:00,68.65,68.68,68.61,68.63,26977.0,64.877,64.9054,64.8392,64.8581,26977.0
2022-12-05 11:00:00,68.63,68.74,68.62,68.65,25224.0,64.8581,64.9621,64.8487,64.877,25224.0
2022-12-05 11:05:00,68.65,68.67,68.59,68.67,21699.0,64.877,64.8959,64.8203,64.8959,21699.0
2022-12-05 11:10:00,68.67,68.71,68.64,68.68,14530.0,64.8959,64.9337,64.8676,64.9054,14530.0
2022-12-05 11:15:00,68.67,68.68,68.55,68.56,30338.0,64.8959,64.9054,64.7825,64.792,30338.0
2022-12-05 11:20:00,68.56,68.57,68.52,68.55,24961.0,64.792,64.8014,64.7542,64.7825,24961.0
2022-12-05 11:25:00,68.55,68.62,68.55,68.61,19657.0,64.7825,64.8487,64.7825,64.8392,19657.0
2022-12-05 11:30:00,68.61,68.61,68.5,68.55,60794.0,64.8392,64.8392,64.7353,64.7825,60794.0
2022-12-05 11:35:00,68.55,68.65,68.54,68.64,22726.0,64.7825,64.877,64.7731,64.8676,22726.0
2022-12-05 11:40:00,68.65,68.69,68.65,68.68,14185.0,64.877,64.9148,64.877,64.9054,14185.0
2022-12-05 11:45:00,68.69,68.77,68.69,68.73,10561.0,64.9148,64.9904,64.9148,64.9526,10561.0
2022-12-05 11:50:00,68.73,68.75,68.62,68.62,6960.0,64.9526,64.9715,64.8487,64.8487,6960.0
2022-12-05 11:55:00,68.62,68.62,68.56,68.58,15131.0,64.8487,64.8487,64.792,64.8109,15131.0
2022-12-05 12:00:00,68.57,68.62,68.57,68.57,12216.0,64.8014,64.8487,64.8014,64.8014,12216.0
2022-12-05 12:05:00,68.58,68.67,68.58,68.65,15900.0,64.8109,64.8959,64.8109,64.877,15900.0
2022-12-05 12:10:00,68.64,68.64,68.58,68.6,10806.0,64.8676,64.8676,64.8109,64.8298,10806.0
2022-12-05 12:15:00,68.6,68.66,68.6,68.64,11626.0,64.8298,64.8865,64.8298,64.8676,11626.0
2022-12-05 12:20:00,68.64,68.7,68.63,68.65,16673.0,64.8676,64.9243,64.8581,64.877,16673.0
2022-12-05 12:25:00,68.65,68.7,68.64,68.7,7936.0,64.877,64.9243,64.8676,64.9243,7936.0
2022-12-05 12:30:00,68.7,68.7,68.59,68.62,18306.0,64.9243,64.9243,64.8203,64.8487,18306.0
2022-12-05 12:35:00,68.61,68.68,68.61,68.66,11619.0,64.8392,64.9054,64.8392,64.8865,11619.0
2022-12-05 12:40:00,68.65,68.66,68.63,68.65,10465.0,64.877,64.8865,64.8581,64.877,10465.0
2022-12-05 12:45:00,68.65,68.68,68.65,68.67,13064.0,64.877,64.9054,64.877,64.8959,13064.0
2022-12-05 12:50:00,68.67,68.7,68.65,68.67,17128.0,64.8959,64.9243,64.877,64.8959,17128.0
2022-12-05 12:55:00,68.67,68.67,68.64,68.65,11099.0,64.8959,64.8959,64.8676,64.877,11099.0
2022-12-05 13:00:00,68.64,68.68,68.6,68.62,10387.0,64.8676,64.9054,64.8298,64.8487,10387.0
2022-12-05 13:05:00,68.61,68.65,68.6,68.62,24660.0,64.8392,64.877,64.8298,64.8487,24660.0
2022-12-05 13:10:00,68.63,68.7,68.62,68.69,12407.0,64.8581,64.9243,64.8487,64.9148,12407.0
2022-12-05 13:15:00,68.68,68.7,68.67,68.7,9426.0,64.9054,64.9243,64.8959,64.9243,9426.0
2022-12-05 13:20:00,68.7,68.7,68.66,68.67,21050.0,64.9243,64.9243,64.8865,64.8959,21050.0
2022-12-05 13:25:00,68.67,68.69,68.61,68.65,13866.0,64.8959,64.9148,64.8392,64.877,13866.0
2022-12-05 13:30:00,68.64,68.68,68.63,68.64,12301.0,64.8676,64.9054,64.8581,64.8676,12301.0
2022-12-05 13:35:00,68.64,68.64,68.53,68.63,73615.0,64.8676,64.8676,64.7636,64.8581,73615.0
2022-12-05 13:40:00,68.64,68.68,68.61,68.64,9005.0,64.8676,64.9054,64.8392,64.8676,9005.0
2022-12-05 13:45:00,68.63,68.65,68.61,68.62,7010.0,64.8581,64.877,64.8392,64.8487,7010.0
2022-12-05 13:50:00,68.61,68.64,68.59,68.63,17843.0,64.8392,64.8676,64.8203,64.8581,17843.0
2022-12-05 13:55:00,68.64,68.64,68.51,68.53,12806.0,64.8676,64.8676,64.7447,64.7636,12806.0
2022-12-05 14:00:00,68.52,68.54,68.51,68.53,19534.0,64.7542,64.7731,64.7447,64.7636,19534.0
2022-12-05 14:05:00,68.55,68.59,68.54,68.56,10354.0,64.7825,64.8203,64.7731,64.792,10354.0
2022-12-05 14:10:00,68.57,68.64,68.56,68.64,15481.0,64.8014,64.8676,64.792,64.8676,15481.0
2022-12-05 14:15:00,68.64,68.64,68.57,68.57,11092.0,64.8676,64.8676,64.8014,64.8014,11092.0
2022-12-05 14:20:00,68.57,68.58,68.53,68.56,19874.0,64.8014,64.8109,64.7636,64.792,19874.0
2022-12-05 14:25:00,68.56,68.59,68.54,68.57,15840.0,64.792,64.8203,64.7731,64.8014,15840.0
2022-12-05 14:30:00,68.57,68.57,68.53,68.53,15822.0,64.8014,64.8014,64.7636,64.7636,15822.0
2022-12-05 14:35:00,68.53,68.56,68.51,68.55,15541.0,64.7636,64.792,64.7447,64.7825,15541.0
2022-12-05 14:40:00,68.55,68.55,68.51,68.55,16232.0,64.7825,64.7825,64.7447,64.7825,16232.0
2022-12-05 14:45:00,68.55,68.55,68.51,68.54,12505.0,64.7825,64.7825,64.7447,64.7731,12505.0
2022-12-05 14:50:00,68.55,68.55,68.46,68.5,39529.0,64.7825,64.7825,64.6975,64.7353,39529.0
2022-12-05 14:55:00,68.49,68.5,68.45,68.46,28466.0,64.7258,64.7353,64.688,64.6975,28466.0
2022-12-05 15:00:00,68.46,68.48,68.4,68.42,29406.0,64.6975,64.7164,64.6408,64.6597,29406.0
2022-12-05 15:05:00,68.42,68.42,68.36,68.4,95882.0,64.6597,64.6597,64.603,64.6408,95882.0
2022-12-05 15:10:00,68.39,68.44,68.35,68.44,91550.0,64.6313,64.6786,64.5935,64.6786,91550.0
2022-12-05 15:15:00,68.44,68.44,68.33,68.37,33265.0,64.6786,64.6786,64.5746,64.6124,33265.0
2022-12-05 15:20:00,68.37,68.37,68.31,68.33,38814.0,64.6124,64.6124,64.5557,64.5746,38814.0
2022-12-05 15:25:00,68.32,68.33,68.29,68.3,41078.0,64.5652,64.5746,64.5368,64.5463,41078.0
2022-12-05 15:30:00,68.31,68.4,68.3,68.34,44944.0,64.5557,64.6408,64.5463,64.5841,44944.0
2022-12-05 15:35:00,68.34,68.4,68.34,68.39,55079.0,64.5841,64.6408,64.5841,64.6313,55079.0
2022-12-05 15:40:00,68.39,68.43,68.37,68.41,50318.0,64.6313,64.6691,64.6124,64.6502,50318.0
2022-12-05 15:45:00,68.4,68.47,68.36,68.47,71218.0,64.6408,64.7069,64.603,64.7069,71218.0
2022-12-05 15:50:00,68.47,68.48,68.39,68.42,152384.0,64.7069,64.7164,64.6313,64.6597,152384.0
2022-12-05 15:55:00,68.42,68.46,68.38,68.43,184667.0,64.6597,64.6975,64.6219,64.6691,184667.0
2022-12-06 09:30:00,68.09,68.22,68.0,68.19,152107.0,64.3478,64.4707,64.2627,64.4423,152107.0
2022-12-06 09:35:00,68.18,68.32,68.18,68.28,55530.0,64.4329,64.5652,64.4329,64.5274,55530.0
2022-12-06 09:40:00,68.28,68.33,68.18,68.2,46321.0,64.5274,64.5746,64.4329,64.4518,46321.0
2022-12-06 09:45:00,68.18,68.28,68.06,68.26,82905.0,64.4329,64.5274,64.3194,64.5085,82905.0
2022-12-06 09:50:00,68.25,68.27,68.13,68.14,39936.0,64.499,64.5179,64.3856,64.3951,39936.0
2022-12-06 09:55:00,68.15,68.23,68.12,68.21,36857.0,64.4045,64.4801,64.3761,64.4612,36857.0
2022-12-06 10:00:00,68.22,68.29,68.08,68.1,41532.0,64.4707,64.5368,64.3383,64.3572,41532.0
2022-12-06 10:05:00,68.1,68.15,68.05,68.1,46894.0,64.3572,64.4045,64.31,64.3572,46894.0
2022-12-06 10:10:00,68.1,68.11,68.05,68.1,24325.0,64.3572,64.3667,64.31,64.3572,24325.0
2022-12-06 10:15:00,68.1,68.14,68.04,68.13,48116.0,64.3572,64.3951,64.3005,64.3856,48116.0
2022-12-06 10:20:00,68.13,68.2,68.12,68.18,35486.0,64.3856,64.4518,64.3761,64.4329,35486.0
2022-12-06 10:25:00,68.18,68.2,67.98,68.0,26316.0,64.4329,64.4518,64.2438,64.2627,26316.0
2022-12-06 10:30:00,68.01,68.07,67.99,68.05,22919.0,64.2722,64.3289,64.2533,64.31,22919.0
2022-12-06 10:35:00,68.04,68.05,67.99,68.04,37109.0,64.3005,64.31,64.2533,64.3005,37109.0
2022-12-06 10:40:00,68.04,68.2,68.03,68.19,53156.0,64.3005,64.4518,64.2911,64.4423,53156.0
2022-12-06 10:45:00,68.19,68.22,68.14,68.14,38121.0,64.4423,64.4707,64.3951,64.3951,38121.0
2022-12-06 10:50:00,68.15,68.2,68.13,68.16,41405.0,64.4045,64.4518,64.3856,64.414,41405.0
2022-12-06 10:55:00,68.16,68.32,68.15,68.31,130063.0,64.414,64.5652,64.4045,64.5557,130063.0
2022-12-06 11:00:00,68.31,68.44,68.28,68.37,83316.0,64.5557,64.6786,64.5274,64.6124,83316.0
2022-12-06 11:05:00,68.37,68.51,68.36,68.41,77567.0,64.6124,64.7447,64.603,64.6502,77567.0
2022-12-06 11:10:00,68.41,68.45,68.37,68.44,37713.0,64.6502,64.688,64.6124,64.6786,37713.0
2022-12-06 11:15:00,68.44,68.45,68.27,68.33,52907.0,64.6786,64.688,64.5179,64.5746,52907.0
2022-12-06 11:20:00,68.33,68.36,68.32,68.33,37901.0,64.5746,64.603,64.5652,64.5746,37901.0
2022-12-06 11:25:00,68.32,68.35,68.27,68.32,25460.0,64.5652,64.5935,64.5179,64.5652,25460.0
2022-12-06 11:30:00,68.31,68.35,68.17,68.18,74547.0,64.5557,64.5935,64.4234,64.4329,74547.0
2022-12-06 11:35:00,68.18,68.24,68.09,68.11,18712.0,64.4329,64.4896,64.3478,64.3667,18712.0
2022-12-06 11:40:00,68.11,68.11,68.02,68.07,21905.0,64.3667,64.3667,64.2816,64.3289,21905.0
2022-12-06 11:45:00,68.07,68.12,68.07,68.08,8150.0,64.3289,64.3761,64.3289,64.3383,8150.0
2022-12-06 11:50:00,68.08,68.13,68.07,68.07,14822.0,64.3383,64.3856,64.3289,64.3289,14822.0
2022-12-06 11:55:00,68.08,68.14,68.06,68.09,16072.0,64.3383,64.3951,64.3194,64.3478,16072.0
2022-12-06 12:00:00,68.09,68.18,68.09,68.16,13137.0,64.3478,64.4329,64.3478,64.414,13137.0
2022-12-06 12:05:00,68.16,68.18,68.12,68.14,10428.0,64.414,64.4329,64.3761,64.3951,10428.0
2022-12-06 12:10:00,68.15,68.16,68.11,68.12,16234.0,64.4045,64.414,64.3667,64.3761,16234.0
2022-12-06 12:15:00,68.12,68.12,67.99,68.03,16777.0,64.3761,64.3761,64.2533,64.2911,16777.0
2022-12-06 12:20:00,68.04,68.09,68.04,68.07,21981.0,64.3005,64.3478,64.3005,64.3289,21981.0
2022-12-06 12:25:00,68.08,68.13,68.05,68.1,11434.0,64.3383,64.3856,64.31,64.3572,11434.0
2022-12-06 12:30:00,68.1,68.14,68.06,68.11,16655.0,64.3572,64.3951,64.3194,64.3667,16655.0
2022-12-06 12:35:00,68.11,68.11,68.07,68.08,7424.0,64.3667,64.3667,64.3289,64.3383,7424.0
2022-12-06 12:40:00,68.08,68.12,68.07,68.1,15912.0,64.3383,64.3761,64.3289,64.3572,15912.0
2022-12-06 12:45:00,68.11,68.13,68.1,68.12,8151.0,64.3667,64.3856,64.3572,64.3761,8151.0
2022-12-06 12:50:00,68.11,68.13,68.08,68.08,12358.0,64.3667,64.3856,64.3383,64.3383,12358.0
2022-12-06 12:55:00,68.08,68.08,68.02,68.03,10622.0,64.3383,64.3383,64.2816,64.2911,10622.0
2022-12-06 13:00:00,68.03,68.03,67.96,67.99,30703.0,64.2911,64.2911,64.2249,64.2533,30703.0
2022-12-06 13:05:00,67.98,67.99,67.87,67.87,17709.0,64.2438,64.2533,64.1399,64.1399,17709.0
2022-12-06 13:10:00,67.87,67.89,67.86,67.88,18680.0,64.1399,64.1588,64.1304,64.1493,18680.0
2022-12-06 13:15:00,67.89,67.92,67.86,67.87,17651.0,64.1588,64.1871,64.1304,64.1399,17651.0
2022-12-06 13:20:00,67.86,67.87,67.82,67.85,8719.0,64.1304,64.1399,64.0926,64.121,8719.0
2022-12-06 13:25:00,67.84,67.87,67.81,67.85,17269.0,64.1115,64.1399,64.0832,64.121,17269.0
2022-12-06 13:30:00,67.86,67.88,67.85,67.88,15577.0,64.1304,64.1493,64.121,64.1493,15577.0
2022-12-06 13:35:00,67.89,67.92,67.87,67.88,16554.0,64.1588,64.1871,64.1399,64.1493,16554.0
2022-12-06 13:40:00,67.87,67.99,67.87,67.98,13132.0,64.1399,64.2533,64.1399,64.2438,13132.0
2022-12-06 13:45:00,67.98,68.07,67.98,68.06,30865.0,64.2438,64.3289,64.2438,64.3194,30865.0
2022-12-06 13:50:00,68.07,68.14,68.04,68.09,35725.0,64.3289,64.3951,64.3005,64.3478,35725.0
2022-12-06 13:55:00,68.1,68.15,68.08,68.14,24148.0,64.3572,64.4045,64.3383,64.3951,24148.0
2022-12-06 14:00:00,68.15,68.32,68.15,68.32,105110.0,64.4045,64.5652,64.4045,64.5652,105110.0
2022-12-06 14:05:00,68.32,68.44,68.31,68.41,145854.0,64.5652,64.6786,64.5557,64.6502,145854.0
2022-12-06 14:10:00,68.41,68.63,68.39,68.58,235083.0,64.6502,64.8581,64.6313,64.8109,235083.0
2022-12-06 14:15:00,68.57,68.89,68.54,68.88,178557.0,64.8014,65.1038,64.7731,65.0944,178557.0
2022-12-06 14:20:00,68.89,69.03,68.86,69.0,184651.0,65.1038,65.2361,65.0755,65.2078,184651.0
2022-12-06 14:25:00,69.01,69.17,68.64,68.66,222928.0,65.2172,65.3684,64.8676,64.8865,222928.0
2022-12-06 14:30:00,68.66,68.74,68.56,68.64,93766.0,64.8865,64.9621,64.792,64.8676,93766.0
2022-12-06 14:35:00,68.64,68.82,68.63,68.81,61846.0,64.8676,65.0377,64.8581,65.0282,61846.0
2022-12-06 14:40:00,68.81,68.93,68.8,68.91,46122.0,65.0282,65.1416,65.0188,65.1227,46122.0
2022-12-06 14:45:00,68.9,68.9,68.62,68.63,107188.0,65.1133,65.1133,64.8487,64.8581,107188.0
2022-12-06 14:50:00,68.62,68.65,68.55,68.59,79455.0,64.8487,64.877,64.7825,64.8203,79455.0
2022-12-06 14:55:00,68.58,68.61,68.52,68.59,57599.0,64.8109,64.8392,64.7542,64.8203,57599.0
2022-12-06 15:00:00,68.59,68.77,68.58,68.73,55091.0,64.8203,64.9904,64.8109,64.9526,55091.0
2022-12-06 15:05:00,68.74,68.78,68.66,68.67,79326.0,64.9621,64.9999,64.8865,64.8959,79326.0
2022-12-06 15:10:00,68.67,68.76,68.66,68.75,38388.0,64.8959,64.981,64.8865,64.9715,38388.0
2022-12-06 15:15:00,68.75,68.8,68.61,68.62,105974.0,64.9715,65.0188,64.8392,64.8487,105974.0
2022-12-06 15:20:00,68.63,68.7,68.6,68.65,108289.0,64.8581,64.9243,64.8298,64.877,108289.0
2022-12-06 15:25:00,68.65,68.68,68.58,68.62,39586.0,64.877,64.9054,64.8109,64.8487,39586.0
2022-12-06 15:30:00,68.62,68.75,68.61,68.73,60984.0,64.8487,64.9715,64.8392,64.9526,60984.0
2022-12-06 15:35:00,68.73,68.76,68.7,68.75,89613.0,64.9526,64.981,64.9243,64.9715,89613.0
2022-12-06 15:40:00,68.75,68.78,68.7,68.72,78343.0,64.9715,64.9999,64.9243,64.9432,78343.0
2022-12-06 15:45:00,68.73,68.75,68.65,68.69,92509.0,64.9526,64.9715,64.877,64.9148,92509.0
2022-12-06 15:50:00,68.69,68.77,68.67,68.67,220053.0,64.9148,64.9904,64.8959,64.8959,220053.0
2022-12-06 15:55:00,68.67,68.69,68.55,68.55,514060.0,64.8959,64.9148,64.7825,64.7825,514060.0
2022-12-07 09:30:00,68.87,69.11,68.87,69.05,158995.0,65.0849,65.3117,65.0849,65.255,158995.0
2022-12-07 09:35:00,69.06,69.14,68.98,69.09,91294.0,65.2645,65.3401,65.1889,65.2928,91294.0
2022-12-07 09:40:00,69.09,69.31,69.09,69.14,105615.0,65.2928,65.5007,65.2928,65.3401,105615.0
2022-12-07 09:45:00,69.14,69.17,69.02,69.03,143517.0,65.3401,65.3684,65.2267,65.2361,143517.0
2022-12-07 09:50:00,69.02,69.03,68.89,68.97,73199.0,65.2267,65.2361,65.1038,65.1794,73199.0
2022-12-07 09:55:00,68.97,69.01,68.91,68.97,50226.0,65.1794,65.2172,65.1227,65.1794,50226.0
2022-12-07 10:00:00,68.97,69.0,68.88,68.97,102445.0,65.1794,65.2078,65.0944,65.1794,102445.0
2022-12-07 10:05:00,68.98,68.98,68.92,68.93,58899.0,65.1889,65.1889,65.1322,65.1416,58899.0
2022-12-07 10:10:00,68.94,68.99,68.71,68.98,193171.0,65.1511,65.1983,64.9337,65.1889,193171.0
2022-12-07 10:15:00,68.98,69.03,68.91,69.0,64029.0,65.1889,65.2361,65.1227,65.2078,64029.0
2022-12-07 10:20:00,69.0,69.05,68.96,69.02,43198.0,65.2078,65.255,65.17,65.2267,43198.0
2022-12-07 10:25:00,69.02,69.13,68.97,69.09,50201.0,65.2267,65.3306,65.1794,65.2928,50201.0
2022-12-07 10:30:00,69.1,69.12,68.92,68.93,42444.0,65.3023,65.3212,65.1322,65.1416,42444.0
2022-12-07 10:35:00,68.95,68.96,68.84,68.85,31199.0,65.1605,65.17,65.0566,65.066,31199.0
2022-12-07 10:40:00,68.84,68.92,68.82,68.88,51478.0,65.0566,65.1322,65.0377,65.0944,51478.0
2022-12-07 10:45:00,68.89,68.94,68.79,68.83,48467.0,65.1038,65.1511,65.0093,65.0471,48467.0
2022-12-07 10:50:00,68.82,68.93,68.81,68.87,58388.0,65.0377,65.1416,65.0282,65.0849,58388.0
2022-12-07 10:55:00,68.87,68.93,68.87,68.91,41742.0,65.0849,65.1416,65.0849,65.1227,41742.0
2022-12-07 11:00:00,68.91,68.96,68.88,68.88,31286.0,65.1227,65.17,65.0944,65.0944,31286.0
2022-12-07 11:05:00,68.88,68.9,68.82,68.83,38850.0,65.0944,65.1133,65.0377,65.0471,38850.0
2022-12-07 11:10:00,68.83,68.84,68.75,68.79,38938.0,65.0471,65.0566,64.9715,65.0093,38938.0
2022-12-07 11:15:00,68.78,68.79,68.7,68.75,29599.0,64.9999,65.0093,64.9243,64.9715,29599.0
2022-12-07 11:20:00,68.75,68.75,68.65,68.67,34654.0,64.9715,64.9715,64.877,64.8959,34654.0
2022-12-07 11:25:00,68.68,68.71,68.58,68.61,90096.0,64.9054,64.9337,64.8109,64.8392,90096.0
2022-12-07 11:30:00,68.62,68.63,68.45,68.5,50141.0,64.8487,64.8581,64.688,64.7353,50141.0
2022-12-07 11:35:00,68.49,68.65,68.47,68.62,44771.0,64.7258,64.877,64.7069,64.8487,44771.0
2022-12-07 11:40:00,68.61,68.63,68.57,68.59,15607.0,64.8392,64.8581,64.8014,64.8203,15607.0
2022-12-07 11:45:00,68.59,68.61,68.53,68.53,9969.0,64.8203,64.8392,64.7636,64.7636,9969.0
2022-12-07 11:50:00,68.53,68.54,68.42,68.43,19655.0,64.7636,64.7731,64.6597,64.6691,19655.0
2022-12-07 11:55:00,68.43,68.55,68.42,68.55,28890.0,64.6691,64.7825,64.6597,64.7825,28890.0
2022-12-07 12:00:00,68.56,68.63,68.45,68.45,19639.0,64.792,64.8581,64.688,64.688,19639.0
2022-12-07 12:05:00,68.45,68.47,68.37,68.45,13682.0,64.688,64.7069,64.6124,64.688,13682.0
2022-12-07 12:10:00,68.45,68.5,68.41,68.49,134871.0,64.688,64.7353,64.6502,64.7258,134871.0
2022-12-07 12:15:00,68.49,68.57,68.48,68.51,29454.0,64.7258,64.8014,64.7164,64.7447,29454.0
2022-12-07 12:20:00,68.52,68.55,68.49,68.55,42409.0,64.7542,64.7825,64.7258,64.7825,42409.0
2022-12-07 12:25:00,68.54,68.6,68.52,68.59,26147.0,64.7731,64.8298,64.7542,64.8203,26147.0
2022-12-07 12:30:00,68.59,68.63,68.53,68.56,36056.0,64.8203,64.8581,64.7636,64.792,36056.0
2022-12-07 12:35:00,68.56,68.67,68.55,68.66,15286.0,64.792,64.8959,64.7825,64.8865,15286.0
2022-12-07 12:40:00,68.69,68.79,68.69,68.78,14989.0,64.9148,65.0093,64.9148,64.9999,14989.0
2022-12-07 12:45:00,68.78,68.83,68.78,68.8,33704.0,64.9999,65.0471,64.9999,65.0188,33704.0
2022-12-07 12:50:00,68.8,68.82,68.78,68.8,12131.0,65.0188,65.0377,64.9999,65.0188,12131.0
2022-12-07 12:55:00,68.81,68.82,68.71,68.73,17634.0,65.0282,65.0377,64.9337,64.9526,17634.0
2022-12-07 13:00:00,68.72,68.75,68.67,68.68,16467.0,64.9432,64.9715,64.8959,64.9054,16467.0
2022-12-07 13:05:00,68.67,68.77,68.65,68.75,21715.0,64.8959,64.9904,64.877,64.9715,21715.0
2022-12-07 13:10:00,68.75,68.83,68.71,68.83,15696.0,64.9715,65.0471,64.9337,65.0471,15696.0
2022-12-07 13:15:00,68.84,68.89,68.82,68.89,21714.0,65.0566,65.1038,65.0377,65.1038,21714.0
2022-12-07 13:20:00,68.88,68.88,68.79,68.81,14307.0,65.0944,65.0944,65.0093,65.0282,14307.0
2022-12-07 13:25:00,68.81,68.82,68.75,68.79,9714.0,65.0282,65.0377,64.9715,65.0093,9714.0
2022-12-07 13:30:00,68.78,68.78,68.72,68.75,10188.0,64.9999,64.9999,64.9432,64.9715,10188.0
2022-12-07 13:35:00,68.74,68.8,68.74,68.77,26441.0,64.9621,65.0188,64.9621,64.9904,26441.0
2022-12-07 13:40:00,68.76,68.82,68.76,68.78,15436.0,64.981,65.0377,64.981,64.9999,15436.0
2022-12-07 13:45:00,68.78,68.78,68.72,68.73,14239.0,64.9999,64.9999,64.9432,64.9526,14239.0
2022-12-07 13:50:00,68.73,68.74,68.69,68.72,31317.0,64.9526,64.9621,64.9148,64.9432,31317.0
2022-12-07 13:55:00,68.72,68.72,68.67,68.68,22290.0,64.9432,64.9432,64.8959,64.9054,22290.0
2022-12-07 14:00:00,68.67,68.71,68.65,68.7,64615.0,64.8959,64.9337,64.877,64.9243,64615.0
2022-12-07 14:05:00,68.7,68.71,68.63,68.65,20948.0,64.9243,64.9337,64.8581,64.877,20948.0
2022-12-07 14:10:00,68.64,68.72,68.61,68.72,25298.0,64.8676,64.9432,64.8392,64.9432,25298.0
2022-12-07 14:15:00,68.72,68.78,68.7,68.7,47161.0,64.9432,64.9999,64.9243,64.9243,47161.0
2022-12-07 14:20:00,68.71,68.74,68.69,68.74,32705.0,64.9337,64.9621,64.9148,64.9621,32705.0
2022-12-07 14:25:00,68.74,68.78,68.73,68.75,44623.0,64.9621,64.9999,64.9526,64.9715,44623.0
2022-12-07 14:30:00,68.76,68.84,68.74,68.82,32118.0,64.981,65.0566,64.9621,65.0377,32118.0
2022-12-07 14:35:00,68.82,68.84,68.78,68.82,26719.0,65.0377,65.0566,64.9999,65.0377,26719.0
2022-12-07 14:40:00,68.82,68.85,68.8,68.84,21733.0,65.0377,65.066,65.0188,65.0566,21733.0
2022-12-07 14:45:00,68.84,68.86,68.81,68.83,25528.0,65.0566,65.0755,65.0282,65.0471,25528.0
2022-12-07 14:50:00,68.83,68.85,68.77,68.78,36133.0,65.0471,65.066,64.9904,64.9999,36133.0
2022-12-07 14:55:00,68.78,68.8,68.72,68.8,21966.0,64.9999,65.0188,64.9432,65.0188,21966.0
2022-12-07 15:00:00,68.8,68.87,68.78,68.86,34849.0,65.0188,65.0849,64.9999,65.0755,34849.0
2022-12-07 15:05:00,68.86,68.86,68.68,68.71,24627.0,65.0755,65.0755,64.9054,64.9337,24627.0
2022-12-07 15:10:00,68.7,68.75,68.69,68.7,14189.0,64.9243,64.9715,64.9148,64.9243,14189.0
2022-12-07 15:15:00,68.7,68.73,68.68,68.72,34427.0,64.9243,64.9526,64.9054,64.9432,34427.0
2022-12-07 15:20:00,68.72,68.72,68.62,68.68,31679.0,64.9432,64.9432,64.8487,64.9054,31679.0
2022-12-07 15:25:00,68.68,68.73,68.66,68.72,11334.0,64.9054,64.9526,64.8865,64.9432,11334.0
2022-12-07 15:30:00,68.72,68.79,68.7,68.76,24606.0,64.9432,65.0093,64.9243,64.981,24606.0
2022-12-07 15:35:00,68.77,68.77,68.7,68.75,33523.0,64.9904,64.9904,64.9243,64.9715,33523.0
2022-12-07 15:40:00,68.75,68.75,68.7,68.71,27819.0,64.9715,64.9715,64.9243,64.9337,27819.0
2022-12-07 15:45:00,68.7,68.77,68.69,68.75,63164.0,64.9243,64.9904,64.9148,64.9715,63164.0
2022-12-07 15:50:00,68.74,68.93,68.73,68.86,207401.0,64.9621,65.1416,64.9526,65.0755,207401.0
2022-12-07 15:55:00,68.85,68.9,68.84,68.85,190357.0,65.066,65.1133,65.0566,65.066,190357.0
2022-12-08 09:30:00,68.94,69.21,68.88,68.94,116948.0,65.1511,65.4062,65.0944,65.1511,116948.0
2022-12-08 09:35:00,68.95,68.99,68.83,68.97,78952.0,65.1605,65.1983,65.0471,65.1794,78952.0
2022-12-08 09:40:00,68.98,69.0,68.9,68.92,22328.0,65.1889,65.2078,65.1133,65.1322,22328.0
2022-12-08 09:45:00,68.91,69.04,68.88,69.01,70058.0,65.1227,65.2456,65.0944,65.2172,70058.0
2022-12-08 09:50:00,69.0,69.06,68.98,69.06,39977.0,65.2078,65.2645,65.1889,65.2645,39977.0
2022-12-08 09:55:00,69.05,69.15,69.03,69.15,51676.0,65.255,65.3495,65.2361,65.3495,51676.0
2022-12-08 10:00:00,69.15,69.17,69.07,69.13,50376.0,65.3495,65.3684,65.2739,65.3306,50376.0
2022-12-08 10:05:00,69.13,69.16,69.06,69.15,39615.0,65.3306,65.359,65.2645,65.3495,39615.0
2022-12-08 10:10:00,69.13,69.14,69.07,69.09,26946.0,65.3306,65.3401,65.2739,65.2928,26946.0
2022-12-08 10:15:00,69.1,69.15,69.06,69.14,27686.0,65.3023,65.3495,65.2645,65.3401,27686.0
2022-12-08 10:20:00,69.14,69.2,69.12,69.12,39771.0,65.3401,65.3968,65.3212,65.3212,39771.0
2022-12-08 10:25:00,69.12,69.18,69.1,69.13,36782.0,65.3212,65.3779,65.3023,65.3306,36782.0
2022-12-08 10:30:00,69.13,69.15,69.05,69.14,13522.0,65.3306,65.3495,65.255,65.3401,13522.0
2022-12-08 10:35:00,69.14,69.21,69.13,69.15,12883.0,65.3401,65.4062,65.3306,65.3495,12883.0
2022-12-08 10:40:00,69.16,69.16,69.08,69.12,16249.0,65.359,65.359,65.2834,65.3212,16249.0
2022-12-08 10:45:00,69.12,69.26,69.1,69.21,28942.0,65.3212,65.4535,65.3023,65.4062,28942.0
2022-12-08 10:50:00,69.22,69.26,69.21,69.24,17930.0,65.4157,65.4535,65.4062,65.4346,17930.0
2022-12-08 10:55:00,69.24,69.27,69.21,69.25,16086.0,65.4346,65.4629,65.4062,65.444,16086.0
2022-12-08 11:00:00,69.23,69.23,69.11,69.11,25774.0,65.4251,65.4251,65.3117,65.3117,25774.0
2022-12-08 11:05:00,69.09,69.1,68.99,69.0,32835.0,65.2928,65.3023,65.1983,65.2078,32835.0
2022-12-08 11:10:00,69.01,69.07,68.99,69.05,38273.0,65.2172,65.2739,65.1983,65.255,38273.0
2022-12-08 11:15:00,69.03,69.06,68.94,68.98,37399.0,65.2361,65.2645,65.1511,65.1889,37399.0
2022-12-08 11:20:00,68.97,69.08,68.97,69.05,36370.0,65.1794,65.2834,65.1794,65.255,36370.0
2022-12-08 11:25:00,69.06,69.11,69.04,69.09,14906.0,65.2645,65.3117,65.2456,65.2928,14906.0
2022-12-08 11:30:00,69.09,69.17,69.08,69.13,15353.0,65.2928,65.3684,65.2834,65.3306,15353.0
2022-12-08 11:35:00,69.14,69.24,69.12,69.24,13353.0,65.3401,65.4346,65.3212,65.4346,13353.0
2022-12-08 11:40:00,69.24,69.28,69.22,69.23,13730.0,65.4346,65.4724,65.4157,65.4251,13730.0
2022-12-08 11:45:00,69.23,69.27,69.18,69.27,16457.0,65.4251,65.4629,65.3779,65.4629,16457.0
2022-12-08 11:50:00,69.26,69.26,69.21,69.21,6279.0,65.4535,65.4535,65.4062,65.4062,6279.0
2022-12-08 11:55:00,69.23,69.25,69.2,69.2,15820.0,65.4251,65.444,65.3968,65.3968,15820.0
2022-12-08 12:00:00,69.2,69.26,69.18,69.21,19466.0,65.3968,65.4535,65.3779,65.4062,19466.0
2022-12-08 12:05:00,69.21,69.3,69.21,69.3,19335.0,65.4062,65.4913,65.4062,65.4913,19335.0
2022-12-08 12:10:00,69.3,69.33,69.28,69.33,25437.0,65.4913,65.5196,65.4724,65.5196,25437.0
2022-12-08 12:15:00,69.33,69.39,69.3,69.37,10145.0,65.5196,65.5764,65.4913,65.5574,10145.0
2022-12-08 12:20:00,69.38,69.39,69.31,69.34,25967.0,65.5669,65.5764,65.5007,65.5291,25967.0
2022-12-08 12:25:00,69.34,69.35,69.28,69.3,12443.0,65.5291,65.5385,65.4724,65.4913,12443.0
2022-12-08 12:30:00,69.3,69.31,69.25,69.28,7594.0,65.4913,65.5007,65.444,65.4724,7594.0
2022-12-08 12:35:00,69.27,69.33,69.25,69.27,16168.0,65.4629,65.5196,65.444,65.4629,16168.0
2022-12-08 12:40:00,69.28,69.29,69.23,69.23,10475.0,65.4724,65.4818,65.4251,65.4251,10475.0
2022-12-08 12:45:00,69.24,69.25,69.19,69.22,10522.0,65.4346,65.444,65.3873,65.4157,10522.0
2022-12-08 12:50:00,69.21,69.26,69.21,69.25,9647.0,65.4062,65.4535,65.4062,65.444,9647.0
2022-12-08 12:55:00,69.25,69.25,69.19,69.23,11239.0,65.444,65.444,65.3873,65.4251,11239.0
2022-12-08 13:00:00,69.25,69.32,69.23,69.31,15614.0,65.444,65.5102,65.4251,65.5007,15614.0
2022-12-08 13:05:00,69.31,69.34,69.27,69.32,35504.0,65.5007,65.5291,65.4629,65.5102,35504.0
2022-12-08 13:10:00,69.32,69.33,69.27,69.3,39965.0,65.5102,65.5196,65.4629,65.4913,39965.0
2022-12-08 13:15:00,69.28,69.31,69.26,69.31,8975.0,65.4724,65.5007,65.4535,65.5007,8975.0
2022-12-08 13:20:00,69.29,69.3,69.25,69.27,9745.0,65.4818,65.4913,65.444,65.4629,9745.0
2022-12-08 13:25:00,69.28,69.42,69.26,69.4,38417.0,65.4724,65.6047,65.4535,65.5858,38417.0
2022-12-08 13:30:00,69.4,69.47,69.39,69.4,9868.0,65.5858,65.652,65.5764,65.5858,9868.0
2022-12-08 13:35:00,69.4,69.42,69.34,69.37,15453.0,65.5858,65.6047,65.5291,65.5574,15453.0
2022-12-08 13:40:00,69.39,69.43,69.38,69.41,12401.0,65.5764,65.6142,65.5669,65.5953,12401.0
2022-12-08 13:45:00,69.41,69.44,69.4,69.41,6221.0,65.5953,65.6236,65.5858,65.5953,6221.0
2022-12-08 13:50:00,69.41,69.43,69.35,69.35,15836.0,65.5953,65.6142,65.5385,65.5385,15836.0
2022-12-08 13:55:00,69.34,69.38,69.34,69.37,13916.0,65.5291,65.5669,65.5291,65.5574,13916.0
2022-12-08 14:00:00,69.37,69.38,69.25,69.25,41659.0,65.5574,65.5669,65.444,65.444,41659.0
2022-12-08 14:05:00,69.22,69.25,69.15,69.25,36474.0,65.4157,65.444,65.3495,65.444,36474.0
2022-12-08 14:10:00,69.25,69.25,69.15,69.23,14445.0,65.444,65.444,65.3495,65.4251,14445.0
2022-12-08 14:15:00,69.23,69.31,69.21,69.28,32561.0,65.4251,65.5007,65.4062,65.4724,32561.0
2022-12-08 14:20:00,69.28,69.28,69.22,69.27,12473.0,65.4724,65.4724,65.4157,65.4629,12473.0
2022-12-08 14:25:00,69.27,69.29,69.22,69.23,18442.0,65.4629,65.4818,65.4157,65.4251,18442.0
2022-12-08 14:30:00,69.22,69.22,69.17,69.2,18329.0,65.4157,65.4157,65.3684,65.3968,18329.0
2022-12-08 14:35:00,69.19,69.2,69.14,69.19,11188.0,65.3873,65.3968,65.3401,65.3873,11188.0
2022-12-08 14:40:00,69.19,69.22,69.15,69.16,21683.0,65.3873,65.4157,65.3495,65.359,21683.0
2022-12-08 14:45:00,69.15,69.18,69.14,69.16,16223.0,65.3495,65.3779,65.3401,65.359,16223.0
2022-12-08 14:50:00,69.16,69.24,69.13,69.22,13681.0,65.359,65.4346,65.3306,65.4157,13681.0
2022-12-08 14:55:00,69.21,69.23,69.14,69.17,9230.0,65.4062,65.4251,65.3401,65.3684,9230.0
2022-12-08 15:00:00,69.17,69.17,69.12,69.15,17672.0,65.3684,65.3684,65.3212,65.3495,17672.0
2022-12-08 15:05:00,69.15,69.21,69.11,69.21,18350.0,65.3495,65.4062,65.3117,65.4062,18350.0
2022-12-08 15:10:00,69.22,69.23,69.17,69.19,22128.0,65.4157,65.4251,65.3684,65.3873,22128.0
2022-12-08 15:15:00,69.19,69.21,69.16,69.19,15277.0,65.3873,65.4062,65.359,65.3873,15277.0
2022-12-08 15:20:00,69.18,69.28,69.16,69.27,27491.0,65.3779,65.4724,65.359,65.4629,27491.0
2022-12-08 15:25:00,69.27,69.3,69.24,69.27,22719.0,65.4629,65.4913,65.4346,65.4629,22719.0
2022-12-08 15:30:00,69.28,69.33,69.26,69.27,20112.0,65.4724,65.5196,65.4535,65.4629,20112.0
2022-12-08 15:35:00,69.26,69.27,69.19,69.2,18682.0,65.4535,65.4629,65.3873,65.3968,18682.0
2022-12-08 15:40:00,69.2,69.22,69.17,69.19,23783.0,65.3968,65.4157,65.3684,65.3873,23783.0
2022-12-08 15:45:00,69.18,69.2,69.14,69.19,41847.0,65.3779,65.3968,65.3401,65.3873,41847.0
2022-12-08 15:50:00,69.17,69.21,69.15,69.2,85545.0,65.3684,65.4062,65.3495,65.3968,85545.0
2022-12-08 15:55:00,69.19,69.21,69.15,69.19,186844.0,65.3873,65.4062,65.3495,65.3873,186844.0
2022-12-09 09:30:00,69.72,69.88,69.64,69.84,149154.0,65.8882,66.0394,65.8126,66.0016,149154.0
2022-12-09 09:35:00,69.84,69.87,69.77,69.84,59843.0,66.0016,66.03,65.9355,66.0016,59843.0
2022-12-09 09:40:00,69.81,69.91,69.7,69.89,94172.0,65.9733,66.0678,65.8693,66.0489,94172.0
2022-12-09 09:45:00,69.9,69.91,69.69,69.72,53949.0,66.0583,66.0678,65.8599,65.8882,53949.0
2022-12-09 09:50:00,69.73,69.76,69.67,69.68,64485.0,65.8977,65.926,65.841,65.8504,64485.0
2022-12-09 09:55:00,69.68,69.71,69.61,69.63,61014.0,65.8504,65.8788,65.7843,65.8032,61014.0
2022-12-09 10:00:00,69.64,69.83,69.63,69.64,87709.0,65.8126,65.9922,65.8032,65.8126,87709.0
2022-12-09 10:05:00,69.64,69.67,69.53,69.54,26299.0,65.8126,65.841,65.7087,65.7181,26299.0
2022-12-09 10:10:00,69.55,69.58,69.43,69.47,37055.0,65.7276,65.7559,65.6142,65.652,37055.0
2022-12-09 10:15:00,69.48,69.49,69.42,69.46,24767.0,65.6614,65.6709,65.6047,65.6425,24767.0
2022-12-09 10:20:00,69.49,69.61,69.48,69.55,28149.0,65.6709,65.7843,65.6614,65.7276,28149.0
2022-12-09 10:25:00,69.56,69.6,69.53,69.57,37558.0,65.737,65.7748,65.7087,65.7465,37558.0
2022-12-09 10:30:00,69.57,69.65,69.55,69.62,45637.0,65.7465,65.8221,65.7276,65.7937,45637.0
2022-12-09 10:35:00,69.63,69.8,69.63,69.78,27442.0,65.8032,65.9638,65.8032,65.9449,27442.0
2022-12-09 10:40:00,69.79,69.85,69.76,69.78,94395.0,65.9544,66.0111,65.926,65.9449,94395.0
2022-12-09 10:45:00,69.78,69.8,69.73,69.76,82780.0,65.9449,65.9638,65.8977,65.926,82780.0
2022-12-09 10:50:00,69.76,69.81,69.7,69.75,68080.0,65.926,65.9733,65.8693,65.9166,68080.0
2022-12-09 10:55:00,69.75,69.82,69.74,69.81,22273.0,65.9166,65.9827,65.9071,65.9733,22273.0
2022-12-09 11:00:00,69.81,69.82,69.73,69.76,39756.0,65.9733,65.9827,65.8977,65.926,39756.0
2022-12-09 11:05:00,69.76,69.77,69.7,69.72,24414.0,65.926,65.9355,65.8693,65.8882,24414.0
2022-12-09 11:10:00,69.71,69.74,69.68,69.7,16814.0,65.8788,65.9071,65.8504,65.8693,16814.0
2022-12-09 11:15:00,69.7,69.78,69.69,69.77,21406.0,65.8693,65.9449,65.8599,65.9355,21406.0
2022-12-09 11:20:00,69.76,69.8,69.74,69.8,19096.0,65.926,65.9638,65.9071,65.9638,19096.0
2022-12-09 11:25:00,69.79,69.83,69.75,69.8,25625.0,65.9544,65.9922,65.9166,65.9638,25625.0
2022-12-09 11:30:00,69.8,70.0,69.79,69.88,153313.0,65.9638,66.1528,65.9544,66.0394,153313.0
2022-12-09 11:35:00,69.87,69.93,69.84,69.9,37588.0,66.03,66.0867,66.0016,66.0583,37588.0
2022-12-09 11:40:00,69.91,69.97,69.84,69.97,42901.0,66.0678,66.1245,66.0016,66.1245,42901.0
2022-12-09 11:45:00,69.97,69.99,69.94,69.98,27714.0,66.1245,66.1434,66.0961,66.1339,27714.0
2022-12-09 11:50:00,69.97,69.99,69.89,69.89,12115.0,66.1245,66.1434,66.0489,66.0489,12115.0
2022-12-09 11:55:00,69.9,69.98,69.88,69.97,22531.0,66.0583,66.1339,66.0394,66.1245,22531.0
2022-12-09 12:00:00,69.96,69.97,69.9,69.93,23631.0,66.115,66.1245,66.0583,66.0867,23631.0
2022-12-09 12:05:00,69.92,69.94,69.89,69.93,22525.0,66.0772,66.0961,66.0489,66.0867,22525.0
2022-12-09 12:10:00,69.94,70.0,69.93,69.97,15194.0,66.0961,66.1528,66.0867,66.1245,15194.0
2022-12-09 12:15:00,69.96,69.97,69.88,69.9,10373.0,66.115,66.1245,66.0394,66.0583,10373.0
2022-12-09 12:20:00,69.9,69.9,69.8,69.84,32104.0,66.0583,66.0583,65.9638,66.0016,32104.0
2022-12-09 12:25:00,69.84,69.86,69.74,69.77,11307.0,66.0016,66.0205,65.9071,65.9355,11307.0
2022-12-09 12:30:00,69.76,69.85,69.76,69.83,21442.0,65.926,66.0111,65.926,65.9922,21442.0
2022-12-09 12:35:00,69.84,69.85,69.81,69.83,11240.0,66.0016,66.0111,65.9733,65.9922,11240.0
2022-12-09 12:40:00,69.84,69.85,69.77,69.78,13422.0,66.0016,66.0111,65.9355,65.9449,13422.0
2022-12-09 12:45:00,69.79,69.83,69.76,69.81,40046.0,65.9544,65.9922,65.926,65.9733,40046.0
2022-12-09 12:50:00,69.81,69.83,69.79,69.82,18532.0,65.9733,65.9922,65.9544,65.9827,18532.0
2022-12-09 12:55:00,69.83,69.85,69.79,69.81,12300.0,65.9922,66.0111,65.9544,65.9733,12300.0
2022-12-09 13:00:00,69.81,69.81,69.74,69.77,15031.0,65.9733,65.9733,65.9071,65.9355,15031.0
2022-12-09 13:05:00,69.77,69.78,69.71,69.72,16793.0,65.9355,65.9449,65.8788,65.8882,16793.0
2022-12-09 13:10:00,69.71,69.78,69.7,69.78,14561.0,65.8788,65.9449,65.8693,65.9449,14561.0
2022-12-09 13:15:00,69.78,69.82,69.76,69.82,19750.0,65.9449,65.9827,65.926,65.9827,19750.0
2022-12-09 13:20:00,69.82,69.83,69.78,69.79,25613.0,65.9827,65.9922,65.9449,65.9544,25613.0
2022-12-09 13:25:00,69.79,69.81,69.75,69.78,20538.0,65.9544,65.9733,65.9166,65.9449,20538.0
2022-12-09 13:30:00,69.77,69.86,69.76,69.84,23935.0,65.9355,66.0205,65.926,66.0016,23935.0
2022-12-09 13:35:00,69.84,69.89,69.84,69.88,17846.0,66.0016,66.0489,66.0016,66.0394,17846.0
2022-12-09 13:40:00,69.89,69.9,69.87,69.89,13946.0,66.0489,66.0583,66.03,66.0489,13946.0
2022-12-09 13:45:00,69.89,69.92,69.88,69.9,20174.0,66.0489,66.0772,66.0394,66.0583,20174.0
2022-12-09 13:50:00,69.9,69.91,69.87,69.9,27848.0,66.0583,66.0678,66.03,66.0583,27848.0
2022-12-09 13:55:00,69.9,69.9,69.86,69.88,20461.0,66.0583,66.0583,66.0205,66.0394,20461.0
2022-12-09 14:00:00,69.89,69.89,69.83,69.84,22096.0,66.0489,66.0489,65.9922,66.0016,22096.0
2022-12-09 14:05:00,69.84,69.84,69.76,69.77,19736.0,66.0016,66.0016,65.926,65.9355,19736.0
2022-12-09 14:10:00,69.75,69.77,69.73,69.77,12124.0,65.9166,65.9355,65.8977,65.9355,12124.0
2022-12-09 14:15:00,69.78,69.82,69.77,69.81,22959.0,65.9449,65.9827,65.9355,65.9733,22959.0
2022-12-09 14:20:00,69.82,69.82,69.74,69.81,16333.0,65.9827,65.9827,65.9071,65.9733,16333.0
2022-12-09 14:25:00,69.81,69.84,69.8,69.81,13745.0,65.9733,66.0016,65.9638,65.9733,13745.0
2022-12-09 14:30:00,69.8,69.87,69.79,69.85,19556.0,65.9638,66.03,65.9544,66.0111,19556.0
2022-12-09 14:35:00,69.86,69.93,69.85,69.86,45375.0,66.0205,66.0867,66.0111,66.0205,45375.0
2022-12-09 14:40:00,69.86,69.86,69.79,69.82,24769.0,66.0205,66.0205,65.9544,65.9827,24769.0
2022-12-09 14:45:00,69.81,69.86,69.81,69.82,19121.0,65.9733,66.0205,65.9733,65.9827,19121.0
2022-12-09 14:50:00,69.82,69.83,69.77,69.81,28199.0,65.9827,65.9922,65.9355,65.9733,28199.0
2022-12-09 14:55:00,69.81,69.83,69.77,69.81,17070.0,65.9733,65.9922,65.9355,65.9733,17070.0
2022-12-09 15:00:00,69.81,69.82,69.78,69.81,15330.0,65.9733,65.9827,65.9449,65.9733,15330.0
2022-12-09 15:05:00,69.81,69.84,69.77,69.78,18844.0,65.9733,66.0016,65.9355,65.9449,18844.0
2022-12-09 15:10:00,69.78,69.82,69.76,69.78,24199.0,65.9449,65.9827,65.926,65.9449,24199.0
2022-12-09 15:15:00,69.79,69.79,69.75,69.76,17348.0,65.9544,65.9544,65.9166,65.926,17348.0
2022-12-09 15:20:00,69.75,69.76,69.71,69.71,32239.0,65.9166,65.926,65.8788,65.8788,32239.0
2022-12-09 15:25:00,69.71,69.74,69.68,69.73,46759.0,65.8788,65.9071,65.8504,65.8977,46759.0
2022-12-09 15:30:00,69.72,69.74,69.7,69.7,133309.0,65.8882,65.9071,65.8693,65.8693,133309.0
2022-12-09 15:35:00,69.7,69.71,69.63,69.64,105109.0,65.8693,65.8788,65.8032,65.8126,105109.0
2022-12-09 15:40:00,69.63,69.65,69.58,69.61,88371.0,65.8032,65.8221,65.7559,65.7843,88371.0
2022-12-09 15:45:00,69.61,69.68,69.6,69.62,95386.0,65.7843,65.8504,65.7748,65.7937,95386.0
2022-12-09 15:50:00,69.62,69.63,69.52,69.55,187840.0,65.7937,65.8032,65.6992,65.7276,187840.0
2022-12-09 15:55:00,69.55,69.59,69.51,69.56,503315.0,65.7276,65.7654,65.6898,65.737,503315.0
2022-12-12 09:30:00,69.52,69.67,69.49,69.65,166148.0,65.6992,65.841,65.6709,65.8221,166148.0
2022-12-12 09:35:00,69.64,69.69,69.58,69.62,89598.0,65.8126,65.8599,65.7559,65.7937,89598.0
2022-12-12 09:40:00,69.62,69.64,69.54,69.57,37574.0,65.7937,65.8126,65.7181,65.7465,37574.0
2022-12-12 09:45:00,69.57,69.63,69.54,69.58,38420.0,65.7465,65.8032,65.7181,65.7559,38420.0
2022-12-12 09:50:00,69.58,69.59,69.45,69.48,54700.0,65.7559,65.7654,65.6331,65.6614,54700.0
2022-12-12 09:55:00,69.49,69.52,69.45,69.48,56054.0,65.6709,65.6992,65.6331,65.6614,56054.0
2022-12-12 10:00:00,69.49,69.56,69.38,69.4,46559.0,65.6709,65.737,65.5669,65.5858,46559.0
2022-12-12 10:05:00,69.4,69.41,69.36,69.37,60094.0,65.5858,65.5953,65.548,65.5574,60094.0
2022-12-12 10:10:00,69.37,69.38,69.32,69.34,67531.0,65.5574,65.5669,65.5102,65.5291,67531.0
2022-12-12 10:15:00,69.34,69.38,69.32,69.35,56180.0,65.5291,65.5669,65.5102,65.5385,56180.0
2022-12-12 10:20:00,69.35,69.4,69.29,69.4,55307.0,65.5385,65.5858,65.4818,65.5858,55307.0
2022-12-12 10:25:00,69.4,69.4,69.28,69.34,61851.0,65.5858,65.5858,65.4724,65.5291,61851.0
2022-12-12 10:30:00,69.34,69.44,69.32,69.42,51264.0,65.5291,65.6236,65.5102,65.6047,51264.0
2022-12-12 10:35:00,69.41,69.43,69.36,69.37,35220.0,65.5953,65.6142,65.548,65.5574,35220.0
2022-12-12 10:40:00,69.36,69.49,69.35,69.48,53540.0,65.548,65.6709,65.5385,65.6614,53540.0
2022-12-12 10:45:00,69.48,69.54,69.47,69.48,53862.0,65.6614,65.7181,65.652,65.6614,53862.0
2022-12-12 10:50:00,69.48,69.49,69.44,69.46,50577.0,65.6614,65.6709,65.6236,65.6425,50577.0
2022-12-12 10:55:00,69.47,69.49,69.42,69.43,51587.0,65.652,65.6709,65.6047,65.6142,51587.0
2022-12-12 11:00:00,69.43,69.43,69.32,69.33,58567.0,65.6142,65.6142,65.5102,65.5196,58567.0
2022-12-12 11:05:00,69.33,69.41,69.3,69.41,25796.0,65.5196,65.5953,65.4913,65.5953,25796.0
2022-12-12 11:10:00,69.41,69.41,69.31,69.33,40933.0,65.5953,65.5953,65.5007,65.5196,40933.0
2022-12-12 11:15:00,69.34,69.37,69.32,69.37,51147.0,65.5291,65.5574,65.5102,65.5574,51147.0
2022-12-12 11:20:00,69.38,69.48,69.38,69.46,36928.0,65.5669,65.6614,65.5669,65.6425,36928.0
2022-12-12 11:25:00,69.46,69.49,69.4,69.41,48138.0,65.6425,65.6709,65.5858,65.5953,48138.0
2022-12-12 11:30:00,69.4,69.53,69.32,69.53,141555.0,65.5858,65.7087,65.5102,65.7087,141555.0
2022-12-12 11:35:00,69.53,69.58,69.47,69.48,46949.0,65.7087,65.7559,65.652,65.6614,46949.0
2022-12-12 11:40:00,69.48,69.48,69.35,69.37,31049.0,65.6614,65.6614,65.5385,65.5574,31049.0
2022-12-12 11:45:00,69.37,69.45,69.33,69.44,16647.0,65.5574,65.6331,65.5196,65.6236,16647.0
2022-12-12 11:50:00,69.44,69.46,69.4,69.44,10165.0,65.6236,65.6425,65.5858,65.6236,10165.0
2022-12-12 11:55:00,69.44,69.48,69.43,69.48,16409.0,65.6236,65.6614,65.6142,65.6614,16409.0
2022-12-12 12:00:00,69.48,69.56,69.48,69.56,16438.0,65.6614,65.737,65.6614,65.737,16438.0
2022-12-12 12:05:00,69.56,69.56,69.43,69.44,15945.0,65.737,65.737,65.6142,65.6236,15945.0
2022-12-12 12:10:00,69.45,69.45,69.37,69.39,14738.0,65.6331,65.6331,65.5574,65.5764,14738.0
2022-12-12 12:15:00,69.38,69.39,69.3,69.31,62807.0,65.5669,65.5764,65.4913,65.5007,62807.0
2022-12-12 12:20:00,69.31,69.31,69.21,69.22,25850.0,65.5007,65.5007,65.4062,65.4157,25850.0
2022-12-12 12:25:00,69.21,69.27,69.19,69.26,20280.0,65.4062,65.4629,65.3873,65.4535,20280.0
2022-12-12 12:30:00,69.27,69.35,69.24,69.34,20829.0,65.4629,65.5385,65.4346,65.5291,20829.0
2022-12-12 12:35:00,69.34,69.34,69.27,69.28,9462.0,65.5291,65.5291,65.4629,65.4724,9462.0
2022-12-12 12:40:00,69.28,69.31,69.26,69.28,13485.0,65.4724,65.5007,65.4535,65.4724,13485.0
2022-12-12 12:45:00,69.28,69.3,69.26,69.28,11114.0,65.4724,65.4913,65.4535,65.4724,11114.0
2022-12-12 12:50:00,69.28,69.28,69.24,69.27,21019.0,65.4724,65.4724,65.4346,65.4629,21019.0
2022-12-12 12:55:00,69.27,69.29,69.26,69.27,13536.0,65.4629,65.4818,65.4535,65.4629,13536.0
2022-12-12 13:00:00,69.27,69.33,69.26,69.27,21976.0,65.4629,65.5196,65.4535,65.4629,21976.0
2022-12-12 13:05:00,69.27,69.29,69.24,69.29,36926.0,65.4629,65.4818,65.4346,65.4818,36926.0
2022-12-12 13:10:00,69.3,69.3,69.21,69.21,24920.0,65.4913,65.4913,65.4062,65.4062,24920.0
2022-12-12 13:15:00,69.21,69.26,69.2,69.26,14182.0,65.4062,65.4535,65.3968,65.4535,14182.0
2022-12-12 13:20:00,69.26,69.29,69.22,69.28,21812.0,65.4535,65.4818,65.4157,65.4724,21812.0
2022-12-12 13:25:00,69.28,69.31,69.26,69.28,23570.0,65.4724,65.5007,65.4535,65.4724,23570.0
2022-12-12 13:30:00,69.28,69.33,69.28,69.31,16429.0,65.4724,65.5196,65.4724,65.5007,16429.0
2022-12-12 13:35:00,69.31,69.32,69.27,69.28,10951.0,65.5007,65.5102,65.4629,65.4724,10951.0
2022-12-12 13:40:00,69.28,69.32,69.28,69.3,13208.0,65.4724,65.5102,65.4724,65.4913,13208.0
2022-12-12 13:45:00,69.29,69.34,69.28,69.34,16620.0,65.4818,65.5291,65.4724,65.5291,16620.0
2022-12-12 13:50:00,69.34,69.35,69.31,69.31,13297.0,65.5291,65.5385,65.5007,65.5007,13297.0
2022-12-12 13:55:00,69.31,69.34,69.31,69.34,18921.0,65.5007,65.5291,65.5007,65.5291,18921.0
2022-12-12 14:00:00,69.34,69.38,69.32,69.34,27169.0,65.5291,65.5669,65.5102,65.5291,27169.0
2022-12-12 14:05:00,69.34,69.37,69.33,69.34,18007.0,65.5291,65.5574,65.5196,65.5291,18007.0
2022-12-12 14:10:00,69.33,69.33,69.27,69.32,41730.0,65.5196,65.5196,65.4629,65.5102,41730.0
2022-12-12 14:15:00,69.31,69.34,69.29,69.31,36808.0,65.5007,65.5291,65.4818,65.5007,36808.0
2022-12-12 14:20:00,69.31,69.31,69.27,69.28,12669.0,65.5007,65.5007,65.4629,65.4724,12669.0
2022-12-12 14:25:00,69.28,69.33,69.26,69.31,20202.0,65.4724,65.5196,65.4535,65.5007,20202.0
2022-12-12 14:30:00,69.31,69.31,69.23,69.3,13140.0,65.5007,65.5007,65.4251,65.4913,13140.0
2022-12-12 14:35:00,69.3,69.32,69.24,69.25,41409.0,65.4913,65.5102,65.4346,65.444,41409.0
2022-12-12 14:40:00,69.25,69.26,69.17,69.17,22068.0,65.444,65.4535,65.3684,65.3684,22068.0
2022-12-12 14:45:00,69.17,69.25,69.16,69.25,27185.0,65.3684,65.444,65.359,65.444,27185.0
2022-12-12 14:50:00,69.25,69.27,69.23,69.26,19638.0,65.444,65.4629,65.4251,65.4535,19638.0
2022-12-12 14:55:00,69.26,69.31,69.25,69.28,17500.0,65.4535,65.5007,65.444,65.4724,17500.0
2022-12-12 15:00:00,69.28,69.29,69.26,69.27,13364.0,65.4724,65.4818,65.4535,65.4629,13364.0
2022-12-12 15:05:00,69.27,69.29,69.24,69.28,23522.0,65.4629,65.4818,65.4346,65.4724,23522.0
2022-12-12 15:10:00,69.28,69.29,69.19,69.2,37165.0,65.4724,65.4818,65.3873,65.3968,37165.0
2022-12-12 15:15:00,69.2,69.27,69.19,69.27,53646.0,65.3968,65.4629,65.3873,65.4629,53646.0
2022-12-12 15:20:00,69.27,69.31,69.26,69.28,25052.0,65.4629,65.5007,65.4535,65.4724,25052.0
2022-12-12 15:25:00,69.28,69.28,69.23,69.23,46068.0,65.4724,65.4724,65.4251,65.4251,46068.0
2022-12-12 15:30:00,69.24,69.33,69.23,69.32,37151.0,65.4346,65.5196,65.4251,65.5102,37151.0
2022-12-12 15:35:00,69.31,69.33,69.28,69.32,37148.0,65.5007,65.5196,65.4724,65.5102,37148.0
2022-12-12 15:40:00,69.32,69.34,69.27,69.27,39483.0,65.5102,65.5291,65.4629,65.4629,39483.0
2022-12-12 15:45:00,69.26,69.33,69.25,69.3,49628.0,65.4535,65.5196,65.444,65.4913,49628.0
2022-12-12 15:50:00,69.29,69.29,69.22,69.24,117725.0,65.4818,65.4818,65.4157,65.4346,117725.0
2022-12-12 15:55:00,69.25,69.33,69.2,69.32,329809.0,65.444,65.5196,65.3968,65.5102,329809.0
2022-12-13 09:30:00,70.24,70.35,69.97,70.0,266905.0,66.3796,66.4836,66.1245,66.1528,266905.0
2022-12-13 09:35:00,70.02,70.12,69.95,70.03,216183.0,66.1717,66.2662,66.1056,66.1812,216183.0
2022-12-13 09:40:00,70.03,70.31,70.0,70.29,110189.0,66.1812,66.4458,66.1528,66.4269,110189.0
2022-12-13 09:45:00,70.28,70.48,70.28,70.39,108751.0,66.4174,66.6064,66.4174,66.5214,108751.0
2022-12-13 09:50:00,70.39,70.71,70.35,70.67,102350.0,66.5214,66.8238,66.4836,66.786,102350.0
2022-12-13 09:55:00,70.67,70.71,70.58,70.58,50637.0,66.786,66.8238,66.7009,66.7009,50637.0
2022-12-13 10:00:00,70.61,70.64,70.44,70.46,55268.0,66.7293,66.7577,66.5686,66.5875,55268.0
2022-12-13 10:05:00,70.45,70.54,70.41,70.54,54371.0,66.5781,66.6631,66.5403,66.6631,54371.0
2022-12-13 10:10:00,70.55,70.61,70.48,70.5,94967.0,66.6726,66.7293,66.6064,66.6253,94967.0
2022-12-13 10:15:00,70.49,70.54,70.41,70.54,71713.0,66.6159,66.6631,66.5403,66.6631,71713.0
2022-12-13 10:20:00,70.54,70.56,70.39,70.45,53866.0,66.6631,66.682,66.5214,66.5781,53866.0
2022-12-13 10:25:00,70.44,70.46,70.38,70.43,37876.0,66.5686,66.5875,66.5119,66.5592,37876.0
2022-12-13 10:30:00,70.44,70.48,70.33,70.45,51816.0,66.5686,66.6064,66.4647,66.5781,51816.0
2022-12-13 10:35:00,70.45,70.46,70.17,70.18,35437.0,66.5781,66.5875,66.3135,66.3229,35437.0
2022-12-13 10:40:00,70.17,70.25,70.13,70.13,48905.0,66.3135,66.3891,66.2757,66.2757,48905.0
2022-12-13 10:45:00,70.14,70.22,70.09,70.1,36717.0,66.2851,66.3607,66.2379,66.2473,36717.0
2022-12-13 10:50:00,70.1,70.2,70.06,70.12,35309.0,66.2473,66.3418,66.2095,66.2662,35309.0
2022-12-13 10:55:00,70.13,70.14,70.08,70.08,47265.0,66.2757,66.2851,66.2284,66.2284,47265.0
2022-12-13 11:00:00,70.08,70.13,70.07,70.13,65944.0,66.2284,66.2757,66.219,66.2757,65944.0
2022-12-13 11:05:00,70.13,70.16,70.09,70.12,26399.0,66.2757,66.304,66.2379,66.2662,26399.0
2022-12-13 11:10:00,70.12,70.21,70.1,70.2,23387.0,66.2662,66.3513,66.2473,66.3418,23387.0
2022-12-13 11:15:00,70.21,70.25,70.18,70.21,31746.0,66.3513,66.3891,66.3229,66.3513,31746.0
2022-12-13 11:20:00,70.21,70.24,70.06,70.06,48585.0,66.3513,66.3796,66.2095,66.2095,48585.0
2022-12-13 11:25:00,70.06,70.07,70.01,70.05,19741.0,66.2095,66.219,66.1623,66.2001,19741.0
2022-12-13 11:30:00,70.08,70.17,70.07,70.1,67717.0,66.2284,66.3135,66.219,66.2473,67717.0
2022-12-13 11:35:00,70.11,70.14,70.04,70.05,18093.0,66.2568,66.2851,66.1906,66.2001,18093.0
2022-12-13 11:40:00,70.04,70.04,69.93,69.94,28838.0,66.1906,66.1906,66.0867,66.0961,28838.0
2022-12-13 11:45:00,69.93,69.94,69.68,69.71,30345.0,66.0867,66.0961,65.8504,65.8788,30345.0
2022-12-13 11:50:00,69.7,69.74,69.65,69.73,23198.0,65.8693,65.9071,65.8221,65.8977,23198.0
2022-12-13 11:55:00,69.73,69.75,69.67,69.74,31172.0,65.8977,65.9166,65.841,65.9071,31172.0
2022-12-13 12:00:00,69.74,69.77,69.71,69.73,18035.0,65.9071,65.9355,65.8788,65.8977,18035.0
2022-12-13 12:05:00,69.73,69.74,69.67,69.67,15318.0,65.8977,65.9071,65.841,65.841,15318.0
2022-12-13 12:10:00,69.65,69.65,69.55,69.6,27526.0,65.8221,65.8221,65.7276,65.7748,27526.0
2022-12-13 12:15:00,69.6,69.6,69.48,69.49,26551.0,65.7748,65.7748,65.6614,65.6709,26551.0
2022-12-13 12:20:00,69.49,69.57,69.46,69.46,24533.0,65.6709,65.7465,65.6425,65.6425,24533.0
2022-12-13 12:25:00,69.47,69.52,69.42,69.45,23343.0,65.652,65.6992,65.6047,65.6331,23343.0
2022-12-13 12:30:00,69.44,69.47,69.38,69.42,35997.0,65.6236,65.652,65.5669,65.6047,35997.0
2022-12-13 12:35:00,69.41,69.51,69.4,69.51,21705.0,65.5953,65.6898,65.5858,65.6898,21705.0
2022-12-13 12:40:00,69.51,69.53,69.45,69.5,23217.0,65.6898,65.7087,65.6331,65.6803,23217.0
2022-12-13 12:45:00,69.51,69.55,69.43,69.44,34411.0,65.6898,65.7276,65.6142,65.6236,34411.0
2022-12-13 12:50:00,69.43,69.47,69.39,69.44,33580.0,65.6142,65.652,65.5764,65.6236,33580.0
2022-12-13 12:55:00,69.43,69.49,69.42,69.48,24132.0,65.6142,65.6709,65.6047,65.6614,24132.0
2022-12-13 13:00:00,69.47,69.53,69.46,69.52,37460.0,65.652,65.7087,65.6425,65.6992,37460.0
2022-12-13 13:05:00,69.53,69.54,69.43,69.48,16710.0,65.7087,65.7181,65.6142,65.6614,16710.0
2022-12-13 13:10:00,69.48,69.56,69.47,69.53,18300.0,65.6614,65.737,65.652,65.7087,18300.0
2022-12-13 13:15:00,69.55,69.63,69.54,69.62,19450.0,65.7276,65.8032,65.7181,65.7937,19450.0
2022-12-13 13:20:00,69.61,69.72,69.59,69.71,9679.0,65.7843,65.8882,65.7654,65.8788,9679.0
2022-12-13 13:25:00,69.72,69.73,69.69,69.7,18233.0,65.8882,65.8977,65.8599,65.8693,18233.0
2022-12-13 13:30:00,69.71,69.77,69.69,69.69,7957.0,65.8788,65.9355,65.8599,65.8599,7957.0
2022-12-13 13:35:00,69.7,69.72,69.67,69.68,22679.0,65.8693,65.8882,65.841,65.8504,22679.0
2022-12-13 13:40:00,69.67,69.71,69.63,69.71,14320.0,65.841,65.8788,65.8032,65.8788,14320.0
2022-12-13 13:45:00,69.71,69.72,69.61,69.66,54254.0,65.8788,65.8882,65.7843,65.8315,54254.0
2022-12-13 13:50:00,69.65,69.68,69.54,69.55,35109.0,65.8221,65.8504,65.7181,65.7276,35109.0
2022-12-13 13:55:00,69.56,69.63,69.54,69.61,25543.0,65.737,65.8032,65.7181,65.7843,25543.0
2022-12-13 14:00:00,69.61,69.69,69.6,69.63,67847.0,65.7843,65.8599,65.7748,65.8032,67847.0
2022-12-13 14:05:00,69.64,69.65,69.54,69.55,20860.0,65.8126,65.8221,65.7181,65.7276,20860.0
2022-12-13 14:10:00,69.54,69.57,69.5,69.54,23573.0,65.7181,65.7465,65.6803,65.7181,23573.0
2022-12-13 14:15:00,69.54,69.6,69.54,69.57,30728.0,65.7181,65.7748,65.7181,65.7465,30728.0
2022-12-13 14:20:00,69.57,69.57,69.5,69.53,25291.0,65.7465,65.7465,65.6803,65.7087,25291.0
2022-12-13 14:25:00,69.53,69.55,69.5,69.54,35915.0,65.7087,65.7276,65.6803,65.7181,35915.0
2022-12-13 14:30:00,69.53,69.62,69.53,69.61,29928.0,65.7087,65.7937,65.7087,65.7843,29928.0
2022-12-13 14:35:00,69.6,69.61,69.57,69.59,42150.0,65.7748,65.7843,65.7465,65.7654,42150.0
2022-12-13 14:40:00,69.59,69.69,69.57,69.66,88718.0,65.7654,65.8599,65.7465,65.8315,88718.0
2022-12-13 14:45:00,69.67,69.71,69.66,69.68,14827.0,65.841,65.8788,65.8315,65.8504,14827.0
2022-12-13 14:50:00,69.67,69.67,69.52,69.55,34061.0,65.841,65.841,65.6992,65.7276,34061.0
2022-12-13 14:55:00,69.55,69.6,69.49,69.6,50805.0,65.7276,65.7748,65.6709,65.7748,50805.0
2022-12-13 15:00:00,69.6,69.62,69.47,69.48,64732.0,65.7748,65.7937,65.652,65.6614,64732.0
2022-12-13 15:05:00,69.48,69.57,69.47,69.54,25685.0,65.6614,65.7465,65.652,65.7181,25685.0
2022-12-13 15:10:00,69.53,69.55,69.49,69.53,25924.0,65.7087,65.7276,65.6709,65.7087,25924.0
2022-12-13 15:15:00,69.55,69.68,69.53,69.67,23099.0,65.7276,65.8504,65.7087,65.841,23099.0
2022-12-13 15:20:00,69.66,69.7,69.64,69.69,84361.0,65.8315,65.8693,65.8126,65.8599,84361.0
2022-12-13 15:25:00,69.69,69.71,69.65,69.69,37910.0,65.8599,65.8788,65.8221,65.8599,37910.0
2022-12-13 15:30:00,69.69,69.82,69.68,69.81,72724.0,65.8599,65.9827,65.8504,65.9733,72724.0
2022-12-13 15:35:00,69.81,69.82,69.65,69.65,32750.0,65.9733,65.9827,65.8221,65.8221,32750.0
2022-12-13 15:40:00,69.66,69.71,69.61,69.7,44002.0,65.8315,65.8788,65.7843,65.8693,44002.0
2022-12-13 15:45:00,69.7,69.75,69.59,69.59,81401.0,65.8693,65.9166,65.7654,65.7654,81401.0
2022-12-13 15:50:00,69.59,69.78,69.59,69.75,221346.0,65.7654,65.9449,65.7654,65.9166,221346.0
2022-12-13 15:55:00,69.74,69.74,69.56,69.57,228558.0,65.9071,65.9071,65.737,65.7465,228558.0
2022-12-14 09:30:00,70.17,70.17,69.68,69.82,182510.0,66.3135,66.3135,65.8504,65.9827,182510.0
2022-12-14 09:35:00,69.83,70.04,69.81,70.02,50156.0,65.9922,66.1906,65.9733,66.1717,50156.0
2022-12-14 09:40:00,70.02,70.09,69.96,70.08,49329.0,66.1717,66.2379,66.115,66.2284,49329.0
2022-12-14 09:45:00,70.09,70.23,70.07,70.19,93037.0,66.2379,66.3702,66.219,66.3324,93037.0
2022-12-14 09:50:00,70.21,70.29,70.18,70.29,30539.0,66.3513,66.4269,66.3229,66.4269,30539.0
2022-12-14 09:55:00,70.29,70.34,70.2,70.34,46624.0,66.4269,66.4741,66.3418,66.4741,46624.0
2022-12-14 10:00:00,70.33,70.33,70.23,70.23,22947.0,66.4647,66.4647,66.3702,66.3702,22947.0
2022-12-14 10:05:00,70.23,70.36,70.21,70.34,30346.0,66.3702,66.493,66.3513,66.4741,30346.0
2022-12-14 10:10:00,70.35,70.44,70.35,70.4,34764.0,66.4836,66.5686,66.4836,66.5308,34764.0
2022-12-14 10:15:00,70.41,70.44,70.33,70.42,24428.0,66.5403,66.5686,66.4647,66.5497,24428.0
2022-12-14 10:20:00,70.42,70.42,70.29,70.3,52240.0,66.5497,66.5497,66.4269,66.4363,52240.0
2022-12-14 10:25:00,70.31,70.45,70.27,70.45,32119.0,66.4458,66.5781,66.408,66.5781,32119.0
2022-12-14 10:30:00,70.45,70.48,70.41,70.44,28656.0,66.5781,66.6064,66.5403,66.5686,28656.0
2022-12-14 10:35:00,70.43,70.49,70.42,70.46,31473.0,66.5592,66.6159,66.5497,66.5875,31473.0
2022-12-14 10:40:00,70.47,70.52,70.43,70.51,37571.0,66.597,66.6442,66.5592,66.6348,37571.0
2022-12-14 10:45:00,70.52,70.52,70.42,70.45,29190.0,66.6442,66.6442,66.5497,66.5781,29190.0
2022-12-14 10:50:00,70.45,70.56,70.44,70.56,24950.0,66.5781,66.682,66.5686,66.682,24950.0
2022-12-14 10:55:00,70.55,70.6,70.45,70.49,29061.0,66.6726,66.7198,66.5781,66.6159,29061.0
2022-12-14 11:00:00,70.5,70.55,70.48,70.52,30523.0,66.6253,66.6726,66.6064,66.6442,30523.0
2022-12-14 11:05:00,70.52,70.57,70.49,70.55,22612.0,66.6442,66.6915,66.6159,66.6726,22612.0
2022-12-14 11:10:00,70.56,70.62,70.53,70.62,24065.0,66.682,66.7388,66.6537,66.7388,24065.0
2022-12-14 11:15:00,70.62,70.7,70.61,70.69,21652.0,66.7388,66.8144,66.7293,66.8049,21652.0
2022-12-14 11:20:00,70.69,70.75,70.67,70.74,34039.0,66.8049,66.8616,66.786,66.8522,34039.0
2022-12-14 11:25:00,70.75,70.82,70.75,70.78,22197.0,66.8616,66.9278,66.8616,66.89,22197.0
2022-12-14 11:30:00,70.77,70.79,70.73,70.74,22106.0,66.8805,66.8994,66.8427,66.8522,22106.0
2022-12-14 11:35:00,70.74,70.82,70.73,70.79,23004.0,66.8522,66.9278,66.8427,66.8994,23004.0
2022-12-14 11:40:00,70.8,70.84,70.77,70.78,15657.0,66.9089,66.9467,66.8805,66.89,15657.0
2022-12-14 11:45:00,70.77,70.79,70.6,70.6,42011.0,66.8805,66.8994,66.7198,66.7198,42011.0
2022-12-14 11:50:00,70.6,70.61,70.53,70.56,29397.0,66.7198,66.7293,66.6537,66.682,29397.0
2022-12-14 11:55:00,70.56,70.57,70.54,70.55,10418.0,66.682,66.6915,66.6631,66.6726,10418.0
2022-12-14 12:00:00,70.55,70.56,70.51,70.52,9529.0,66.6726,66.682,66.6348,66.6442,9529.0
2022-12-14 12:05:00,70.52,70.54,70.46,70.52,35207.0,66.6442,66.6631,66.5875,66.6442,35207.0
2022-12-14 12:10:00,70.52,70.55,70.49,70.55,10050.0,66.6442,66.6726,66.6159,66.6726,10050.0
2022-12-14 12:15:00,70.55,70.57,70.52,70.56,18226.0,66.6726,66.6915,66.6442,66.682,18226.0
2022-12-14 12:20:00,70.57,70.7,70.56,70.65,44916.0,66.6915,66.8144,66.682,66.7671,44916.0
2022-12-14 12:25:00,70.65,70.67,70.56,70.62,18680.0,66.7671,66.786,66.682,66.7388,18680.0
2022-12-14 12:30:00,70.62,70.64,70.59,70.63,25063.0,66.7388,66.7577,66.7104,66.7482,25063.0
2022-12-14 12:35:00,70.63,70.64,70.58,70.61,19153.0,66.7482,66.7577,66.7009,66.7293,19153.0
2022-12-14 12:40:00,70.61,70.61,70.55,70.56,16843.0,66.7293,66.7293,66.6726,66.682,16843.0
2022-12-14 12:45:00,70.56,70.6,70.54,70.59,18362.0,66.682,66.7198,66.6631,66.7104,18362.0
2022-12-14 12:50:00,70.59,70.59,70.49,70.52,27744.0,66.7104,66.7104,66.6159,66.6442,27744.0
2022-12-14 12:55:00,70.52,70.61,70.51,70.58,9644.0,66.6442,66.7293,66.6348,66.7009,9644.0
2022-12-14 13:00:00,70.59,70.61,70.57,70.61,23369.0,66.7104,66.7293,66.6915,66.7293,23369.0
2022-12-14 13:05:00,70.61,70.7,70.58,70.7,20697.0,66.7293,66.8144,66.7009,66.8144,20697.0
2022-12-14 13:10:00,70.7,70.78,70.7,70.7,16632.0,66.8144,66.89,66.8144,66.8144,16632.0
2022-12-14 13:15:00,70.7,70.72,70.67,70.69,31122.0,66.8144,66.8333,66.786,66.8049,31122.0
2022-12-14 13:20:00,70.68,70.76,70.68,70.72,22655.0,66.7955,66.8711,66.7955,66.8333,22655.0
2022-12-14 13:25:00,70.72,70.79,70.71,70.78,15308.0,66.8333,66.8994,66.8238,66.89,15308.0
2022-12-14 13:30:00,70.78,70.81,70.7,70.72,35743.0,66.89,66.9183,66.8144,66.8333,35743.0
2022-12-14 13:35:00,70.72,70.78,70.69,70.78,34500.0,66.8333,66.89,66.8049,66.89,34500.0
2022-12-14 13:40:00,70.78,70.78,70.7,70.72,25099.0,66.89,66.89,66.8144,66.8333,25099.0
2022-12-14 13:45:00,70.72,70.74,70.69,70.73,21770.0,66.8333,66.8522,66.8049,66.8427,21770.0
2022-12-14 13:50:00,70.73,70.74,70.69,70.73,17942.0,66.8427,66.8522,66.8049,66.8427,17942.0
2022-12-14 13:55:00,70.73,70.75,70.65,70.66,21135.0,66.8427,66.8616,66.7671,66.7766,21135.0
2022-12-14 14:00:00,70.67,70.68,70.03,70.23,113276.0,66.786,66.7955,66.1812,66.3702,113276.0
2022-12-14 14:05:00,70.22,70.31,70.07,70.14,58289.0,66.3607,66.4458,66.219,66.2851,58289.0
2022-12-14 14:10:00,70.14,70.3,70.07,70.23,79782.0,66.2851,66.4363,66.219,66.3702,79782.0
2022-12-14 14:15:00,70.23,70.35,70.19,70.31,39427.0,66.3702,66.4836,66.3324,66.4458,39427.0
2022-12-14 14:20:00,70.31,70.33,70.22,70.25,28709.0,66.4458,66.4647,66.3607,66.3891,28709.0
2022-12-14 14:25:00,70.25,70.35,70.23,70.31,35460.0,66.3891,66.4836,66.3702,66.4458,35460.0
2022-12-14 14:30:00,70.28,70.29,69.85,69.86,75859.0,66.4174,66.4269,66.0111,66.0205,75859.0
2022-12-14 14:35:00,69.87,70.07,69.85,70.03,59781.0,66.03,66.219,66.0111,66.1812,59781.0
2022-12-14 14:40:00,70.06,70.22,69.9,70.19,48004.0,66.2095,66.3607,66.0583,66.3324,48004.0
2022-12-14 14:45:00,70.21,70.27,69.99,70.2,32786.0,66.3513,66.408,66.1434,66.3418,32786.0
2022-12-14 14:50:00,70.14,70.27,70.08,70.22,29884.0,66.2851,66.408,66.2284,66.3607,29884.0
2022-12-14 14:55:00,70.22,70.31,70.19,70.3,26192.0,66.3607,66.4458,66.3324,66.4363,26192.0
2022-12-14 15:00:00,70.3,70.58,70.26,70.57,28822.0,66.4363,66.7009,66.3985,66.6915,28822.0
2022-12-14 15:05:00,70.55,70.6,70.46,70.57,23667.0,66.6726,66.7198,66.5875,66.6915,23667.0
2022-12-14 15:10:00,70.58,70.82,70.56,70.75,73549.0,66.7009,66.9278,66.682,66.8616,73549.0
2022-12-14 15:15:00,70.76,70.76,70.51,70.6,34072.0,66.8711,66.8711,66.6348,66.7198,34072.0
2022-12-14 15:20:00,70.6,70.65,70.55,70.55,36225.0,66.7198,66.7671,66.6726,66.6726,36225.0
2022-12-14 15:25:00,70.56,70.57,70.38,70.39,42249.0,66.682,66.6915,66.5119,66.5214,42249.0
2022-12-14 15:30:00,70.36,70.38,70.2,70.28,37473.0,66.493,66.5119,66.3418,66.4174,37473.0
2022-12-14 15:35:00,70.27,70.39,70.21,70.39,43778.0,66.408,66.5214,66.3513,66.5214,43778.0
2022-12-14 15:40:00,70.39,70.48,70.36,70.47,39373.0,66.5214,66.6064,66.493,66.597,39373.0
2022-12-14 15:45:00,70.47,70.52,70.39,70.48,47473.0,66.597,66.6442,66.5214,66.6064,47473.0
2022-12-14 15:50:00,70.48,70.67,70.47,70.59,100010.0,66.6064,66.786,66.597,66.7104,100010.0
2022-12-14 15:55:00,70.59,70.59,70.45,70.46,179592.0,66.7104,66.7104,66.5781,66.5875,179592.0
2022-12-15 09:30:00,70.05,70.11,69.78,69.79,163453.0,66.2001,66.2568,65.9449,65.9544,163453.0
2022-12-15 09:35:00,69.79,69.95,69.69,69.9,84684.0,65.9544,66.1056,65.8599,66.0583,84684.0
2022-12-15 09:40:00,69.89,69.89,69.79,69.83,49895.0,66.0489,66.0489,65.9544,65.9922,49895.0
2022-12-15 09:45:00,69.83,69.89,69.77,69.8,34811.0,65.9922,66.0489,65.9355,65.9638,34811.0
2022-12-15 09:50:00,69.8,69.88,69.75,69.81,27562.0,65.9638,66.0394,65.9166,65.9733,27562.0
2022-12-15 09:55:00,69.8,69.82,69.73,69.81,34501.0,65.9638,65.9827,65.8977,65.9733,34501.0
2022-12-15 10:00:00,69.81,69.81,69.61,69.61,32077.0,65.9733,65.9733,65.7843,65.7843,32077.0
2022-12-15 10:05:00,69.61,69.64,69.51,69.55,40380.0,65.7843,65.8126,65.6898,65.7276,40380.0
2022-12-15 10:10:00,69.54,69.58,69.49,69.55,34884.0,65.7181,65.7559,65.6709,65.7276,34884.0
2022-12-15 10:15:00,69.55,69.6,69.5,69.56,21382.0,65.7276,65.7748,65.6803,65.737,21382.0
2022-12-15 10:20:00,69.55,69.57,69.5,69.56,36102.0,65.7276,65.7465,65.6803,65.737,36102.0
2022-12-15 10:25:00,69.56,69.56,69.45,69.5,24103.0,65.737,65.737,65.6331,65.6803,24103.0
2022-12-15 10:30:00,69.5,69.53,69.42,69.51,22560.0,65.6803,65.7087,65.6047,65.6898,22560.0
2022-12-15 10:35:00,69.52,69.61,69.52,69.6,14810.0,65.6992,65.7843,65.6992,65.7748,14810.0
2022-12-15 10:40:00,69.59,69.6,69.53,69.59,22514.0,65.7654,65.7748,65.7087,65.7654,22514.0
2022-12-15 10:45:00,69.59,69.63,69.56,69.56,29108.0,65.7654,65.8032,65.737,65.737,29108.0
2022-12-15 10:50:00,69.55,69.6,69.48,69.52,16396.0,65.7276,65.7748,65.6614,65.6992,16396.0
2022-12-15 10:55:00,69.52,69.53,69.47,69.53,33021.0,65.6992,65.7087,65.652,65.7087,33021.0
2022-12-15 11:00:00,69.53,69.56,69.47,69.49,16162.0,65.7087,65.737,65.652,65.6709,16162.0
2022-12-15 11:05:00,69.48,69.48,69.41,69.44,40738.0,65.6614,65.6614,65.5953,65.6236,40738.0
2022-12-15 11:10:00,69.44,69.46,69.39,69.46,32127.0,65.6236,65.6425,65.5764,65.6425,32127.0
2022-12-15 11:15:00,69.45,69.51,69.41,69.51,36956.0,65.6331,65.6898,65.5953,65.6898,36956.0
2022-12-15 11:20:00,69.49,69.51,69.38,69.39,23076.0,65.6709,65.6898,65.5669,65.5764,23076.0
2022-12-15 11:25:00,69.4,69.43,69.37,69.42,16593.0,65.5858,65.6142,65.5574,65.6047,16593.0
2022-12-15 11:30:00,69.42,69.45,69.27,69.35,32788.0,65.6047,65.6331,65.4629,65.5385,32788.0
2022-12-15 11:35:00,69.36,69.38,69.3,69.34,19874.0,65.548,65.5669,65.4913,65.5291,19874.0
2022-12-15 11:40:00,69.34,69.43,69.32,69.41,52489.0,65.5291,65.6142,65.5102,65.5953,52489.0
2022-12-15 11:45:00,69.42,69.54,69.41,69.52,34099.0,65.6047,65.7181,65.5953,65.6992,34099.0
2022-12-15 11:50:00,69.51,69.64,69.5,69.62,22067.0,65.6898,65.8126,65.6803,65.7937,22067.0
2022-12-15 11:55:00,69.62,69.64,69.59,69.63,23808.0,65.7937,65.8126,65.7654,65.8032,23808.0
2022-12-15 12:00:00,69.63,69.73,69.63,69.67,23826.0,65.8032,65.8977,65.8032,65.841,23826.0
2022-12-15 12:05:00,69.67,69.7,69.57,69.58,23917.0,65.841,65.8693,65.7465,65.7559,23917.0
2022-12-15 12:10:00,69.59,69.61,69.53,69.56,24735.0,65.7654,65.7843,65.7087,65.737,24735.0
2022-12-15 12:15:00,69.56,69.66,69.55,69.62,56524.0,65.737,65.8315,65.7276,65.7937,56524.0
2022-12-15 12:20:00,69.62,69.62,69.51,69.53,36495.0,65.7937,65.7937,65.6898,65.7087,36495.0
2022-12-15 12:25:00,69.53,69.54,69.45,69.49,19640.0,65.7087,65.7181,65.6331,65.6709,19640.0
2022-12-15 12:30:00,69.49,69.54,69.49,69.52,15150.0,65.6709,65.7181,65.6709,65.6992,15150.0
2022-12-15 12:35:00,69.51,69.53,69.45,69.45,13345.0,65.6898,65.7087,65.6331,65.6331,13345.0
2022-12-15 12:40:00,69.47,69.5,69.43,69.43,11856.0,65.652,65.6803,65.6142,65.6142,11856.0
2022-12-15 12:45:00,69.45,69.46,69.41,69.42,21693.0,65.6331,65.6425,65.5953,65.6047,21693.0
2022-12-15 12:50:00,69.43,69.44,69.38,69.4,21007.0,65.6142,65.6236,65.5669,65.5858,21007.0
2022-12-15 12:55:00,69.38,69.38,69.27,69.28,15906.0,65.5669,65.5669,65.4629,65.4724,15906.0
2022-12-15 13:00:00,69.27,69.31,69.27,69.29,14596.0,65.4629,65.5007,65.4629,65.4818,14596.0
2022-12-15 13:05:00,69.3,69.3,69.25,69.26,16204.0,65.4913,65.4913,65.444,65.4535,16204.0
2022-12-15 13:10:00,69.27,69.31,69.23,69.31,15948.0,65.4629,65.5007,65.4251,65.5007,15948.0
2022-12-15 13:15:00,69.3,69.35,69.29,69.33,18646.0,65.4913,65.5385,65.4818,65.5196,18646.0
2022-12-15 13:20:00,69.33,69.34,69.3,69.34,16632.0,65.5196,65.5291,65.4913,65.5291,16632.0
2022-12-15 13:25:00,69.34,69.38,69.33,69.35,11547.0,65.5291,65.5669,65.5196,65.5385,11547.0
2022-12-15 13:30:00,69.34,69.4,69.31,69.4,16582.0,65.5291,65.5858,65.5007,65.5858,16582.0
2022-12-15 13:35:00,69.41,69.53,69.39,69.53,20665.0,65.5953,65.7087,65.5764,65.7087,20665.0
2022-12-15 13:40:00,69.53,69.56,69.48,69.48,17893.0,65.7087,65.737,65.6614,65.6614,17893.0
2022-12-15 13:45:00,69.48,69.5,69.45,69.47,14721.0,65.6614,65.6803,65.6331,65.652,14721.0
2022-12-15 13:50:00,69.46,69.47,69.44,69.46,15670.0,65.6425,65.652,65.6236,65.6425,15670.0
2022-12-15 13:55:00,69.45,69.54,69.45,69.53,30368.0,65.6331,65.7181,65.6331,65.7087,30368.0
2022-12-15 14:00:00,69.53,69.55,69.51,69.52,22157.0,65.7087,65.7276,65.6898,65.6992,22157.0
2022-12-15 14:05:00,69.51,69.56,69.48,69.55,47830.0,65.6898,65.737,65.6614,65.7276,47830.0
2022-12-15 14:10:00,69.55,69.56,69.48,69.51,33866.0,65.7276,65.737,65.6614,65.6898,33866.0
2022-12-15 14:15:00,69.51,69.61,69.51,69.61,50209.0,65.6898,65.7843,65.6898,65.7843,50209.0
2022-12-15 14:20:00,69.61,69.61,69.56,69.57,33244.0,65.7843,65.7843,65.737,65.7465,33244.0
2022-12-15 14:25:00,69.56,69.58,69.56,69.57,24480.0,65.737,65.7559,65.737,65.7465,24480.0
2022-12-15 14:30:00,69.58,69.66,69.57,69.65,70979.0,65.7559,65.8315,65.7465,65.8221,70979.0
2022-12-15 14:35:00,69.65,69.75,69.63,69.72,47186.0,65.8221,65.9166,65.8032,65.8882,47186.0
2022-12-15 14:40:00,69.72,69.77,69.71,69.77,28606.0,65.8882,65.9355,65.8788,65.9355,28606.0
2022-12-15 14:45:00,69.78,69.78,69.69,69.75,59227.0,65.9449,65.9449,65.8599,65.9166,59227.0
2022-12-15 14:50:00,69.75,69.79,69.71,69.78,31649.0,65.9166,65.9544,65.8788,65.9449,31649.0
2022-12-15 14:55:00,69.78,69.83,69.76,69.82,46448.0,65.9449,65.9922,65.926,65.9827,46448.0
2022-12-15 15:00:00,69.83,69.86,69.8,69.84,45888.0,65.9922,66.0205,65.9638,66.0016,45888.0
2022-12-15 15:05:00,69.84,69.9,69.81,69.9,34337.0,66.0016,66.0583,65.9733,66.0583,34337.0
2022-12-15 15:10:00,69.9,69.9,69.77,69.78,55941.0,66.0583,66.0583,65.9355,65.9449,55941.0
2022-12-15 15:15:00,69.78,69.82,69.71,69.73,87626.0,65.9449,65.9827,65.8788,65.8977,87626.0
2022-12-15 15:20:00,69.73,69.81,69.7,69.79,87725.0,65.8977,65.9733,65.8693,65.9544,87725.0
2022-12-15 15:25:00,69.79,69.86,69.78,69.84,84021.0,65.9544,66.0205,65.9449,66.0016,84021.0
2022-12-15 15:30:00,69.84,69.9,69.82,69.89,126399.0,66.0016,66.0583,65.9827,66.0489,126399.0
2022-12-15 15:35:00,69.88,69.89,69.78,69.81,115668.0,66.0394,66.0489,65.9449,65.9733,115668.0
2022-12-15 15:40:00,69.81,69.85,69.69,69.7,123951.0,65.9733,66.0111,65.8599,65.8693,123951.0
2022-12-15 15:45:00,69.69,69.76,69.65,69.67,155366.0,65.8599,65.926,65.8221,65.841,155366.0
2022-12-15 15:50:00,69.67,69.75,69.67,69.72,193732.0,65.841,65.9166,65.841,65.8882,193732.0
2022-12-15 15:55:00,69.72,69.77,69.68,69.73,320675.0,65.8882,65.9355,65.8504,65.8977,320675.0
2022-12-16 09:30:00,67.93,68.09,67.82,67.85,490474.0,64.1966,64.3478,64.0926,64.121,490474.0
2022-12-16 09:35:00,67.87,68.08,67.87,67.98,65476.0,64.1399,64.3383,64.1399,64.2438,65476.0
2022-12-16 09:40:00,67.98,68.14,67.88,68.08,70971.0,64.2438,64.3951,64.1493,64.3383,70971.0
2022-12-16 09:45:00,68.09,68.24,68.05,68.2,97530.0,64.3478,64.4896,64.31,64.4518,97530.0
2022-12-16 09:50:00,68.2,68.26,68.17,68.22,78659.0,64.4518,64.5085,64.4234,64.4707,78659.0
2022-12-16 09:55:00,68.22,68.25,68.17,68.18,71838.0,64.4707,64.499,64.4234,64.4329,71838.0
2022-12-16 10:00:00,68.19,68.19,68.02,68.02,46165.0,64.4423,64.4423,64.2816,64.2816,46165.0
2022-12-16 10:05:00,68.03,68.04,67.83,67.87,68844.0,64.2911,64.3005,64.1021,64.1399,68844.0
2022-12-16 10:10:00,67.88,67.99,67.87,67.9,117883.0,64.1493,64.2533,64.1399,64.1682,117883.0
2022-12-16 10:15:00,67.89,67.99,67.89,67.93,72430.0,64.1588,64.2533,64.1588,64.1966,72430.0
2022-12-16 10:20:00,67.93,68.07,67.92,68.05,24080.0,64.1966,64.3289,64.1871,64.31,24080.0
2022-12-16 10:25:00,68.05,68.05,67.96,67.96,29968.0,64.31,64.31,64.2249,64.2249,29968.0
2022-12-16 10:30:00,67.95,67.96,67.79,67.84,74247.0,64.2155,64.2249,64.0643,64.1115,74247.0
2022-12-16 10:35:00,67.84,67.93,67.83,67.9,26940.0,64.1115,64.1966,64.1021,64.1682,26940.0
2022-12-16 10:40:00,67.89,67.92,67.83,67.88,30127.0,64.1588,64.1871,64.1021,64.1493,30127.0
2022-12-16 10:45:00,67.88,67.91,67.83,67.87,23452.0,64.1493,64.1777,64.1021,64.1399,23452.0
2022-12-16 10:50:00,67.85,67.87,67.76,67.81,21720.0,64.121,64.1399,64.0359,64.0832,21720.0
2022-12-16 10:55:00,67.81,67.85,67.76,67.84,33333.0,64.0832,64.121,64.0359,64.1115,33333.0
2022-12-16 11:00:00,67.84,67.84,67.72,67.77,28511.0,64.1115,64.1115,63.9981,64.0454,28511.0
2022-12-16 11:05:00,67.78,67.83,67.71,67.78,28546.0,64.0548,64.1021,63.9887,64.0548,28546.0
2022-12-16 11:10:00,67.78,67.85,67.72,67.85,37598.0,64.0548,64.121,63.9981,64.121,37598.0
2022-12-16 11:15:00,67.85,67.88,67.8,67.81,37038.0,64.121,64.1493,64.0737,64.0832,37038.0
2022-12-16 11:20:00,67.81,67.93,67.81,67.84,41457.0,64.0832,64.1966,64.0832,64.1115,41457.0
2022-12-16 11:25:00,67.84,67.98,67.78,67.8,101123.0,64.1115,64.2438,64.0548,64.0737,101123.0
2022-12-16 11:30:00,67.81,68.04,67.79,67.83,122014.0,64.0832,64.3005,64.0643,64.1021,122014.0
2022-12-16 11:35:00,67.83,67.85,67.78,67.8,95692.0,64.1021,64.121,64.0548,64.0737,95692.0
2022-12-16 11:40:00,67.8,67.82,67.72,67.75,38693.0,64.0737,64.0926,63.9981,64.0265,38693.0
2022-12-16 11:45:00,67.76,67.8,67.73,67.75,32494.0,64.0359,64.0737,64.0076,64.0265,32494.0
2022-12-16 11:50:00,67.76,67.8,67.74,67.75,27055.0,64.0359,64.0737,64.017,64.0265,27055.0
2022-12-16 11:55:00,67.75,67.77,67.71,67.74,22213.0,64.0265,64.0454,63.9887,64.017,22213.0
2022-12-16 12:00:00,67.74,67.82,67.74,67.81,17494.0,64.017,64.0926,64.017,64.0832,17494.0
2022-12-16 12:05:00,67.8,67.8,67.72,67.73,15313.0,64.0737,64.0737,63.9981,64.0076,15313.0
2022-12-16 12:10:00,67.73,67.79,67.72,67.76,25218.0,64.0076,64.0643,63.9981,64.0359,25218.0
2022-12-16 12:15:00,67.75,67.85,67.73,67.83,15728.0,64.0265,64.121,64.0076,64.1021,15728.0
2022-12-16 12:20:00,67.83,67.85,67.77,67.82,19077.0,64.1021,64.121,64.0454,64.0926,19077.0
2022-12-16 12:25:00,67.83,67.92,67.81,67.91,17861.0,64.1021,64.1871,64.0832,64.1777,17861.0
2022-12-16 12:30:00,67.91,67.95,67.9,67.92,24543.0,64.1777,64.2155,64.1682,64.1871,24543.0
2022-12-16 12:35:00,67.93,68.06,67.92,67.98,46212.0,64.1966,64.3194,64.1871,64.2438,46212.0
2022-12-16 12:40:00,67.98,68.01,67.86,67.93,70791.0,64.2438,64.2722,64.1304,64.1966,70791.0
2022-12-16 12:45:00,67.93,67.96,67.91,67.95,49797.0,64.1966,64.2249,64.1777,64.2155,49797.0
2022-12-16 12:50:00,67.95,67.96,67.87,67.88,20500.0,64.2155,64.2249,64.1399,64.1493,20500.0
2022-12-16 12:55:00,67.88,67.88,67.83,67.84,16739.0,64.1493,64.1493,64.1021,64.1115,16739.0
2022-12-16 13:00:00,67.84,67.87,67.8,67.83,15035.0,64.1115,64.1399,64.0737,64.1021,15035.0
2022-12-16 13:05:00,67.83,67.84,67.75,67.8,12155.0,64.1021,64.1115,64.0265,64.0737,12155.0
2022-12-16 13:10:00,67.79,67.83,67.76,67.76,22909.0,64.0643,64.1021,64.0359,64.0359,22909.0
2022-12-16 13:15:00,67.76,67.79,67.72,67.78,37499.0,64.0359,64.0643,63.9981,64.0548,37499.0
2022-12-16 13:20:00,67.77,67.85,67.75,67.84,27761.0,64.0454,64.121,64.0265,64.1115,27761.0
2022-12-16 13:25:00,67.84,67.86,67.79,67.79,11107.0,64.1115,64.1304,64.0643,64.0643,11107.0
2022-12-16 13:30:00,67.79,67.89,67.78,67.87,20317.0,64.0643,64.1588,64.0548,64.1399,20317.0
2022-12-16 13:35:00,67.87,67.88,67.83,67.85,17688.0,64.1399,64.1493,64.1021,64.121,17688.0
2022-12-16 13:40:00,67.85,67.89,67.83,67.89,40442.0,64.121,64.1588,64.1021,64.1588,40442.0
2022-12-16 13:45:00,67.89,67.89,67.84,67.87,23861.0,64.1588,64.1588,64.1115,64.1399,23861.0
2022-12-16 13:50:00,67.88,67.88,67.8,67.8,26820.0,64.1493,64.1493,64.0737,64.0737,26820.0
2022-12-16 13:55:00,67.81,67.81,67.7,67.71,21669.0,64.0832,64.0832,63.9792,63.9887,21669.0
2022-12-16 14:00:00,67.71,67.73,67.65,67.71,23558.0,63.9887,64.0076,63.932,63.9887,23558.0
2022-12-16 14:05:00,67.71,67.78,67.7,67.78,18804.0,63.9887,64.0548,63.9792,64.0548,18804.0
2022-12-16 14:10:00,67.78,67.86,67.77,67.81,17091.0,64.0548,64.1304,64.0454,64.0832,17091.0
2022-12-16 14:15:00,67.81,67.85,67.8,67.84,17705.0,64.0832,64.121,64.0737,64.1115,17705.0
2022-12-16 14:20:00,67.83,67.84,67.79,67.79,17143.0,64.1021,64.1115,64.0643,64.0643,17143.0
2022-12-16 14:25:00,67.8,67.8,67.74,67.76,31771.0,64.0737,64.0737,64.017,64.0359,31771.0
2022-12-16 14:30:00,67.77,67.78,67.71,67.72,18963.0,64.0454,64.0548,63.9887,63.9981,18963.0
2022-12-16 14:35:00,67.72,67.79,67.72,67.78,33953.0,63.9981,64.0643,63.9981,64.0548,33953.0
2022-12-16 14:40:00,67.78,67.8,67.69,67.7,61329.0,64.0548,64.0737,63.9698,63.9792,61329.0
2022-12-16 14:45:00,67.7,67.77,67.7,67.77,17577.0,63.9792,64.0454,63.9792,64.0454,17577.0
2022-12-16 14:50:00,67.78,67.84,67.77,67.83,25884.0,64.0548,64.1115,64.0454,64.1021,25884.0
2022-12-16 14:55:00,67.82,67.9,67.8,67.87,24193.0,64.0926,64.1682,64.0737,64.1399,24193.0
2022-12-16 15:00:00,67.86,67.9,67.85,67.86,29811.0,64.1304,64.1682,64.121,64.1304,29811.0
2022-12-16 15:05:00,67.87,67.89,67.83,67.85,28001.0,64.1399,64.1588,64.1021,64.121,28001.0
2022-12-16 15:10:00,67.86,68.01,67.85,68.0,114413.0,64.1304,64.2722,64.121,64.2627,114413.0
2022-12-16 15:15:00,68.0,68.07,67.99,68.04,44181.0,64.2627,64.3289,64.2533,64.3005,44181.0
2022-12-16 15:20:00,68.03,68.09,68.02,68.05,21551.0,64.2911,64.3478,64.2816,64.31,21551.0
2022-12-16 15:25:00,68.06,68.14,68.06,68.12,39751.0,64.3194,64.3951,64.3194,64.3761,39751.0
2022-12-16 15:30:00,68.13,68.25,68.12,68.22,48125.0,64.3856,64.499,64.3761,64.4707,48125.0
2022-12-16 15:35:00,68.22,68.22,68.17,68.17,53815.0,64.4707,64.4707,64.4234,64.4234,53815.0
2022-12-16 15:40:00,68.17,68.22,68.14,68.15,51393.0,64.4234,64.4707,64.3951,64.4045,51393.0
2022-12-16 15:45:00,68.16,68.19,68.11,68.13,89426.0,64.414,64.4423,64.3667,64.3856,89426.0
2022-12-16 15:50:00,68.13,68.15,67.77,67.92,249041.0,64.3856,64.4045,64.0454,64.1871,249041.0
2022-12-16 15:55:00,67.91,68.0,67.85,67.91,415049.0,64.1777,64.2627,64.121,64.1777,415049.0
2022-12-19 09:30:00,67.89,67.9,67.71,67.78,101817.0,64.1588,64.1682,63.9887,64.0548,101817.0
2022-12-19 09:35:00,67.78,67.78,67.67,67.71,53324.0,64.0548,64.0548,63.9509,63.9887,53324.0
2022-12-19 09:40:00,67.71,67.76,67.53,67.61,34087.0,63.9887,64.0359,63.8186,63.8942,34087.0
2022-12-19 09:45:00,67.62,67.62,67.46,67.53,47250.0,63.9036,63.9036,63.7524,63.8186,47250.0
2022-12-19 09:50:00,67.55,67.57,67.46,67.46,21477.0,63.8375,63.8564,63.7524,63.7524,21477.0
2022-12-19 09:55:00,67.45,67.53,67.4,67.53,29349.0,63.743,63.8186,63.6957,63.8186,29349.0
2022-12-19 10:00:00,67.52,67.58,67.49,67.52,40300.0,63.8091,63.8658,63.7808,63.8091,40300.0
2022-12-19 10:05:00,67.51,67.64,67.49,67.63,24687.0,63.7997,63.9225,63.7808,63.9131,24687.0
2022-12-19 10:10:00,67.63,67.76,67.62,67.75,29288.0,63.9131,64.0359,63.9036,64.0265,29288.0
2022-12-19 10:15:00,67.75,67.78,67.72,67.77,34558.0,64.0265,64.0548,63.9981,64.0454,34558.0
2022-12-19 10:20:00,67.76,67.85,67.75,67.75,42138.0,64.0359,64.121,64.0265,64.0265,42138.0
2022-12-19 10:25:00,67.76,67.78,67.69,67.78,31957.0,64.0359,64.0548,63.9698,64.0548,31957.0
2022-12-19 10:30:00,67.78,67.78,67.66,67.67,17992.0,64.0548,64.0548,63.9414,63.9509,17992.0
2022-12-19 10:35:00,67.67,67.7,67.63,67.67,17696.0,63.9509,63.9792,63.9131,63.9509,17696.0
2022-12-19 10:40:00,67.67,67.71,67.61,67.61,26571.0,63.9509,63.9887,63.8942,63.8942,26571.0
2022-12-19 10:45:00,67.63,67.63,67.51,67.53,45986.0,63.9131,63.9131,63.7997,63.8186,45986.0
2022-12-19 10:50:00,67.51,67.51,67.44,67.48,33338.0,63.7997,63.7997,63.7335,63.7713,33338.0
2022-12-19 10:55:00,67.48,67.48,67.39,67.42,28330.0,63.7713,63.7713,63.6863,63.7146,28330.0
2022-12-19 11:00:00,67.42,67.5,67.38,67.46,64474.0,63.7146,63.7902,63.6768,63.7524,64474.0
2022-12-19 11:05:00,67.46,67.62,67.42,67.62,42762.0,63.7524,63.9036,63.7146,63.9036,42762.0
2022-12-19 11:10:00,67.61,67.67,67.59,67.64,48855.0,63.8942,63.9509,63.8753,63.9225,48855.0
2022-12-19 11:15:00,67.65,67.66,67.54,67.57,23668.0,63.932,63.9414,63.828,63.8564,23668.0
2022-12-19 11:20:00,67.55,67.63,67.51,67.63,31058.0,63.8375,63.9131,63.7997,63.9131,31058.0
2022-12-19 11:25:00,67.63,67.64,67.56,67.64,21738.0,63.9131,63.9225,63.8469,63.9225,21738.0
2022-12-19 11:30:00,67.65,67.66,67.39,67.53,128993.0,63.932,63.9414,63.6863,63.8186,128993.0
2022-12-19 11:35:00,67.53,67.56,67.5,67.52,60505.0,63.8186,63.8469,63.7902,63.8091,60505.0
2022-12-19 11:40:00,67.53,67.53,67.42,67.42,56691.0,63.8186,63.8186,63.7146,63.7146,56691.0
2022-12-19 11:45:00,67.43,67.43,67.36,67.37,55265.0,63.7241,63.7241,63.6579,63.6674,55265.0
2022-12-19 11:50:00,67.37,67.43,67.35,67.41,77747.0,63.6674,63.7241,63.6485,63.7052,77747.0
2022-12-19 11:55:00,67.4,67.61,67.38,67.59,46918.0,63.6957,63.8942,63.6768,63.8753,46918.0
2022-12-19 12:00:00,67.59,67.74,67.59,67.7,25936.0,63.8753,64.017,63.8753,63.9792,25936.0
2022-12-19 12:05:00,67.7,67.7,67.61,67.61,27803.0,63.9792,63.9792,63.8942,63.8942,27803.0
2022-12-19 12:10:00,67.61,67.62,67.57,67.62,23494.0,63.8942,63.9036,63.8564,63.9036,23494.0
2022-12-19 12:15:00,67.61,67.65,67.59,67.65,9446.0,63.8942,63.932,63.8753,63.932,9446.0
2022-12-19 12:20:00,67.66,67.72,67.65,67.7,9012.0,63.9414,63.9981,63.932,63.9792,9012.0
2022-12-19 12:25:00,67.7,67.7,67.61,67.64,8807.0,63.9792,63.9792,63.8942,63.9225,8807.0
2022-12-19 12:30:00,67.64,67.72,67.64,67.7,13565.0,63.9225,63.9981,63.9225,63.9792,13565.0
2022-12-19 12:35:00,67.7,67.73,67.68,67.7,18088.0,63.9792,64.0076,63.9603,63.9792,18088.0
2022-12-19 12:40:00,67.69,67.69,67.61,67.63,11469.0,63.9698,63.9698,63.8942,63.9131,11469.0
2022-12-19 12:45:00,67.62,67.7,67.61,67.69,7925.0,63.9036,63.9792,63.8942,63.9698,7925.0
2022-12-19 12:50:00,67.69,67.73,67.69,67.73,4200.0,63.9698,64.0076,63.9698,64.0076,4200.0
2022-12-19 12:55:00,67.73,67.73,67.7,67.72,6689.0,64.0076,64.0076,63.9792,63.9981,6689.0
2022-12-19 13:00:00,67.73,67.73,67.69,67.72,8589.0,64.0076,64.0076,63.9698,63.9981,8589.0
2022-12-19 13:05:00,67.73,67.73,67.64,67.67,7956.0,64.0076,64.0076,63.9225,63.9509,7956.0
2022-12-19 13:10:00,67.67,67.71,67.66,67.7,9575.0,63.9509,63.9887,63.9414,63.9792,9575.0
2022-12-19 13:15:00,67.7,67.72,67.68,67.7,11869.0,63.9792,63.9981,63.9603,63.9792,11869.0
2022-12-19 13:20:00,67.72,67.77,67.71,67.74,19851.0,63.9981,64.0454,63.9887,64.017,19851.0
2022-12-19 13:25:00,67.73,67.78,67.71,67.71,16518.0,64.0076,64.0548,63.9887,63.9887,16518.0
2022-12-19 13:30:00,67.72,67.77,67.7,67.72,7915.0,63.9981,64.0454,63.9792,63.9981,7915.0
2022-12-19 13:35:00,67.71,67.72,67.68,67.7,18205.0,63.9887,63.9981,63.9603,63.9792,18205.0
2022-12-19 13:40:00,67.71,67.73,67.65,67.66,14440.0,63.9887,64.0076,63.932,63.9414,14440.0
2022-12-19 13:45:00,67.66,67.67,67.6,67.62,40505.0,63.9414,63.9509,63.8847,63.9036,40505.0
2022-12-19 13:50:00,67.62,67.62,67.5,67.5,27147.0,63.9036,63.9036,63.7902,63.7902,27147.0
2022-12-19 13:55:00,67.5,67.5,67.4,67.42,18929.0,63.7902,63.7902,63.6957,63.7146,18929.0
2022-12-19 14:00:00,67.42,67.43,67.25,67.27,14412.0,63.7146,63.7241,63.554,63.5729,14412.0
2022-12-19 14:05:00,67.26,67.34,67.26,67.34,18130.0,63.5634,63.639,63.5634,63.639,18130.0
2022-12-19 14:10:00,67.34,67.36,67.28,67.29,15362.0,63.639,63.6579,63.5823,63.5918,15362.0
2022-12-19 14:15:00,67.29,67.32,67.26,67.3,13129.0,63.5918,63.6201,63.5634,63.6012,13129.0
2022-12-19 14:20:00,67.3,67.34,67.27,67.28,14840.0,63.6012,63.639,63.5729,63.5823,14840.0
2022-12-19 14:25:00,67.28,67.32,67.25,67.27,18870.0,63.5823,63.6201,63.554,63.5729,18870.0
2022-12-19 14:30:00,67.27,67.37,67.25,67.35,25127.0,63.5729,63.6674,63.554,63.6485,25127.0
2022-12-19 14:35:00,67.34,67.35,67.28,67.32,20611.0,63.639,63.6485,63.5823,63.6201,20611.0
2022-12-19 14:40:00,67.33,67.33,67.27,67.32,23288.0,63.6296,63.6296,63.5729,63.6201,23288.0
2022-12-19 14:45:00,67.32,67.41,67.28,67.29,19786.0,63.6201,63.7052,63.5823,63.5918,19786.0
2022-12-19 14:50:00,67.28,67.31,67.24,67.31,27004.0,63.5823,63.6107,63.5445,63.6107,27004.0
2022-12-19 14:55:00,67.31,67.34,67.31,67.31,18231.0,63.6107,63.639,63.6107,63.6107,18231.0
2022-12-19 15:00:00,67.31,67.31,67.22,67.23,21136.0,63.6107,63.6107,63.5256,63.5351,21136.0
2022-12-19 15:05:00,67.23,67.25,67.18,67.22,22228.0,63.5351,63.554,63.4878,63.5256,22228.0
2022-12-19 15:10:00,67.23,67.25,67.2,67.2,22711.0,63.5351,63.554,63.5067,63.5067,22711.0
2022-12-19 15:15:00,67.2,67.3,67.2,67.28,37558.0,63.5067,63.6012,63.5067,63.5823,37558.0
2022-12-19 15:20:00,67.28,67.3,67.24,67.28,47098.0,63.5823,63.6012,63.5445,63.5823,47098.0
2022-12-19 15:25:00,67.28,67.38,67.28,67.36,49689.0,63.5823,63.6768,63.5823,63.6579,49689.0
2022-12-19 15:30:00,67.36,67.39,67.33,67.39,32731.0,63.6579,63.6863,63.6296,63.6863,32731.0
2022-12-19 15:35:00,67.39,67.43,67.35,67.36,36945.0,63.6863,63.7241,63.6485,63.6579,36945.0
2022-12-19 15:40:00,67.36,67.42,67.34,67.39,42307.0,63.6579,63.7146,63.639,63.6863,42307.0
2022-12-19 15:45:00,67.38,67.45,67.37,67.41,61265.0,63.6768,63.743,63.6674,63.7052,61265.0
2022-12-19 15:50:00,67.41,67.5,67.4,67.48,134736.0,63.7052,63.7902,63.6957,63.7713,134736.0
2022-12-19 15:55:00,67.47,67.53,67.4,67.49,238212.0,63.7619,63.8186,63.6957,63.7808,238212.0
2022-12-20 09:30:00,67.37,67.5,67.26,67.26,181696.0,63.6674,63.7902,63.5634,63.5634,181696.0
2022-12-20 09:35:00,67.28,67.37,67.25,67.32,67271.0,63.5823,63.6674,63.554,63.6201,67271.0
2022-12-20 09:40:00,67.32,67.36,67.17,67.2,66302.0,63.6201,63.6579,63.4784,63.5067,66302.0
2022-12-20 09:45:00,67.2,67.22,67.14,67.2,26768.0,63.5067,63.5256,63.45,63.5067,26768.0
2022-12-20 09:50:00,67.16,67.29,67.15,67.29,12433.0,63.4689,63.5918,63.4595,63.5918,12433.0
2022-12-20 09:55:00,67.28,67.38,67.26,67.38,31217.0,63.5823,63.6768,63.5634,63.6768,31217.0
2022-12-20 10:00:00,67.39,67.45,67.38,67.42,23151.0,63.6863,63.743,63.6768,63.7146,23151.0
2022-12-20 10:05:00,67.43,67.59,67.43,67.54,35675.0,63.7241,63.8753,63.7241,63.828,35675.0
2022-12-20 10:10:00,67.55,67.67,67.52,67.66,29132.0,63.8375,63.9509,63.8091,63.9414,29132.0
2022-12-20 10:15:00,67.66,67.66,67.54,67.59,37479.0,63.9414,63.9414,63.828,63.8753,37479.0
2022-12-20 10:20:00,67.61,67.72,67.61,67.68,16677.0,63.8942,63.9981,63.8942,63.9603,16677.0
2022-12-20 10:25:00,67.69,67.72,67.64,67.7,18625.0,63.9698,63.9981,63.9225,63.9792,18625.0
2022-12-20 10:30:00,67.7,67.73,67.64,67.64,16239.0,63.9792,64.0076,63.9225,63.9225,16239.0
2022-12-20 10:35:00,67.65,67.79,67.64,67.77,22896.0,63.932,64.0643,63.9225,64.0454,22896.0
2022-12-20 10:40:00,67.78,67.8,67.63,67.63,11335.0,64.0548,64.0737,63.9131,63.9131,11335.0
2022-12-20 10:45:00,67.63,67.7,67.62,67.68,14736.0,63.9131,63.9792,63.9036,63.9603,14736.0
2022-12-20 10:50:00,67.66,67.68,67.63,67.65,12548.0,63.9414,63.9603,63.9131,63.932,12548.0
2022-12-20 10:55:00,67.69,67.7,67.61,67.62,18514.0,63.9698,63.9792,63.8942,63.9036,18514.0
2022-12-20 11:00:00,67.62,67.63,67.52,67.58,15383.0,63.9036,63.9131,63.8091,63.8658,15383.0
2022-12-20 11:05:00,67.58,67.61,67.55,67.58,13050.0,63.8658,63.8942,63.8375,63.8658,13050.0
2022-12-20 11:10:00,67.59,67.61,67.53,67.58,22585.0,63.8753,63.8942,63.8186,63.8658,22585.0
2022-12-20 11:15:00,67.58,67.59,67.41,67.46,22119.0,63.8658,63.8753,63.7052,63.7524,22119.0
2022-12-20 11:20:00,67.47,67.49,67.44,67.46,16880.0,63.7619,63.7808,63.7335,63.7524,16880.0
2022-12-20 11:25:00,67.45,67.46,67.38,67.42,15835.0,63.743,63.7524,63.6768,63.7146,15835.0
2022-12-20 11:30:00,67.45,67.51,67.43,67.44,23281.0,63.743,63.7997,63.7241,63.7335,23281.0
2022-12-20 11:35:00,67.45,67.48,67.41,67.45,62330.0,63.743,63.7713,63.7052,63.743,62330.0
2022-12-20 11:40:00,67.45,67.48,67.39,67.41,18087.0,63.743,63.7713,63.6863,63.7052,18087.0
2022-12-20 11:45:00,67.41,67.44,67.38,67.44,16267.0,63.7052,63.7335,63.6768,63.7335,16267.0
2022-12-20 11:50:00,67.44,67.46,67.4,67.44,5339.0,63.7335,63.7524,63.6957,63.7335,5339.0
2022-12-20 11:55:00,67.45,67.53,67.41,67.52,10952.0,63.743,63.8186,63.7052,63.8091,10952.0
2022-12-20 12:00:00,67.53,67.55,67.52,67.55,12010.0,63.8186,63.8375,63.8091,63.8375,12010.0
2022-12-20 12:05:00,67.55,67.58,67.5,67.58,32288.0,63.8375,63.8658,63.7902,63.8658,32288.0
2022-12-20 12:10:00,67.58,67.62,67.57,67.58,17239.0,63.8658,63.9036,63.8564,63.8658,17239.0
2022-12-20 12:15:00,67.58,67.6,67.55,67.55,17115.0,63.8658,63.8847,63.8375,63.8375,17115.0
2022-12-20 12:20:00,67.54,67.63,67.52,67.62,12699.0,63.828,63.9131,63.8091,63.9036,12699.0
2022-12-20 12:25:00,67.62,67.64,67.56,67.56,12963.0,63.9036,63.9225,63.8469,63.8469,12963.0
2022-12-20 12:30:00,67.56,67.58,67.5,67.51,17002.0,63.8469,63.8658,63.7902,63.7997,17002.0
2022-12-20 12:35:00,67.5,67.58,67.49,67.56,6855.0,63.7902,63.8658,63.7808,63.8469,6855.0
2022-12-20 12:40:00,67.57,67.63,67.56,67.59,11848.0,63.8564,63.9131,63.8469,63.8753,11848.0
2022-12-20 12:45:00,67.58,67.59,67.55,67.58,4462.0,63.8658,63.8753,63.8375,63.8658,4462.0
2022-12-20 12:50:00,67.58,67.62,67.56,67.59,12162.0,63.8658,63.9036,63.8469,63.8753,12162.0
2022-12-20 12:55:00,67.58,67.64,67.58,67.63,11551.0,63.8658,63.9225,63.8658,63.9131,11551.0
2022-12-20 13:00:00,67.63,67.65,67.61,67.63,14315.0,63.9131,63.932,63.8942,63.9131,14315.0
2022-12-20 13:05:00,67.62,67.64,67.57,67.57,6260.0,63.9036,63.9225,63.8564,63.8564,6260.0
2022-12-20 13:10:00,67.58,67.63,67.54,67.62,7597.0,63.8658,63.9131,63.828,63.9036,7597.0
2022-12-20 13:15:00,67.62,67.68,67.61,67.65,9261.0,63.9036,63.9603,63.8942,63.932,9261.0
2022-12-20 13:20:00,67.65,67.65,67.62,67.63,6777.0,63.932,63.932,63.9036,63.9131,6777.0
2022-12-20 13:25:00,67.63,67.64,67.59,67.6,36085.0,63.9131,63.9225,63.8753,63.8847,36085.0
2022-12-20 13:30:00,67.6,67.7,67.6,67.67,13324.0,63.8847,63.9792,63.8847,63.9509,13324.0
2022-12-20 13:35:00,67.68,67.69,67.65,67.67,9658.0,63.9603,63.9698,63.932,63.9509,9658.0
2022-12-20 13:40:00,67.67,67.68,67.61,67.63,12661.0,63.9509,63.9603,63.8942,63.9131,12661.0
2022-12-20 13:45:00,67.64,67.64,67.57,67.59,5781.0,63.9225,63.9225,63.8564,63.8753,5781.0
2022-12-20 13:50:00,67.58,67.61,67.56,67.59,13581.0,63.8658,63.8942,63.8469,63.8753,13581.0
2022-12-20 13:55:00,67.61,67.62,67.59,67.62,11269.0,63.8942,63.9036,63.8753,63.9036,11269.0
2022-12-20 14:00:00,67.62,67.62,67.57,67.59,8449.0,63.9036,63.9036,63.8564,63.8753,8449.0
2022-12-20 14:05:00,67.59,67.65,67.58,67.63,14548.0,63.8753,63.932,63.8658,63.9131,14548.0
2022-12-20 14:10:00,67.63,67.69,67.62,67.67,6801.0,63.9131,63.9698,63.9036,63.9509,6801.0
2022-12-20 14:15:00,67.67,67.69,67.65,67.67,5905.0,63.9509,63.9698,63.932,63.9509,5905.0
2022-12-20 14:20:00,67.66,67.67,67.62,67.64,15398.0,63.9414,63.9509,63.9036,63.9225,15398.0
2022-12-20 14:25:00,67.63,67.66,67.61,67.62,7124.0,63.9131,63.9414,63.8942,63.9036,7124.0
2022-12-20 14:30:00,67.62,67.64,67.59,67.62,12491.0,63.9036,63.9225,63.8753,63.9036,12491.0
2022-12-20 14:35:00,67.62,67.63,67.56,67.61,8906.0,63.9036,63.9131,63.8469,63.8942,8906.0
2022-12-20 14:40:00,67.61,67.63,67.56,67.59,12418.0,63.8942,63.9131,63.8469,63.8753,12418.0
2022-12-20 14:45:00,67.6,67.64,67.59,67.62,10355.0,63.8847,63.9225,63.8753,63.9036,10355.0
2022-12-20 14:50:00,67.62,67.63,67.58,67.62,8908.0,63.9036,63.9131,63.8658,63.9036,8908.0
2022-12-20 14:55:00,67.62,67.64,67.59,67.61,14653.0,63.9036,63.9225,63.8753,63.8942,14653.0
2022-12-20 15:00:00,67.61,67.61,67.53,67.54,12476.0,63.8942,63.8942,63.8186,63.828,12476.0
2022-12-20 15:05:00,67.55,67.56,67.51,67.53,20986.0,63.8375,63.8469,63.7997,63.8186,20986.0
2022-12-20 15:10:00,67.54,67.61,67.54,67.6,17006.0,63.828,63.8942,63.828,63.8847,17006.0
2022-12-20 15:15:00,67.6,67.63,67.57,67.57,13991.0,63.8847,63.9131,63.8564,63.8564,13991.0
2022-12-20 15:20:00,67.57,67.61,67.56,67.57,15847.0,63.8564,63.8942,63.8469,63.8564,15847.0
2022-12-20 15:25:00,67.57,67.63,67.56,67.62,30708.0,63.8564,63.9131,63.8469,63.9036,30708.0
2022-12-20 15:30:00,67.62,67.68,67.61,67.67,28738.0,63.9036,63.9603,63.8942,63.9509,28738.0
2022-12-20 15:35:00,67.68,67.69,67.65,67.69,31573.0,63.9603,63.9698,63.932,63.9698,31573.0
2022-12-20 15:40:00,67.68,67.69,67.64,67.68,16315.0,63.9603,63.9698,63.9225,63.9603,16315.0
2022-12-20 15:45:00,67.67,67.74,67.67,67.71,32504.0,63.9509,64.017,63.9509,63.9887,32504.0
2022-12-20 15:50:00,67.7,67.72,67.64,67.72,74162.0,63.9792,63.9981,63.9225,63.9981,74162.0
2022-12-20 15:55:00,67.72,67.75,67.65,67.73,222872.0,63.9981,64.0265,63.932,64.0076,222872.0
2022-12-21 09:30:00,67.3,67.42,67.2,67.21,133515.0,63.6012,63.7146,63.5067,63.5162,133515.0
2022-12-21 09:35:00,67.17,67.26,67.16,67.25,27710.0,63.4784,63.5634,63.4689,63.554,27710.0
2022-12-21 09:40:00,67.23,67.35,67.19,67.31,26983.0,63.5351,63.6485,63.4973,63.6107,26983.0
2022-12-21 09:45:00,67.32,67.53,67.31,67.53,44919.0,63.6201,63.8186,63.6107,63.8186,44919.0
2022-12-21 09:50:00,67.53,67.6,67.48,67.54,56657.0,63.8186,63.8847,63.7713,63.828,56657.0
2022-12-21 09:55:00,67.55,67.64,67.52,67.64,30199.0,63.8375,63.9225,63.8091,63.9225,30199.0
2022-12-21 10:00:00,67.66,67.7,67.6,67.67,63124.0,63.9414,63.9792,63.8847,63.9509,63124.0
2022-12-21 10:05:00,67.67,67.67,67.61,67.62,38177.0,63.9509,63.9509,63.8942,63.9036,38177.0
2022-12-21 10:10:00,67.63,67.64,67.56,67.6,15947.0,63.9131,63.9225,63.8469,63.8847,15947.0
2022-12-21 10:15:00,67.6,67.61,67.51,67.54,36666.0,63.8847,63.8942,63.7997,63.828,36666.0
2022-12-21 10:20:00,67.55,67.64,67.53,67.61,24476.0,63.8375,63.9225,63.8186,63.8942,24476.0
2022-12-21 10:25:00,67.61,67.69,67.6,67.69,47383.0,63.8942,63.9698,63.8847,63.9698,47383.0
2022-12-21 10:30:00,67.7,67.76,67.69,67.71,25591.0,63.9792,64.0359,63.9698,63.9887,25591.0
2022-12-21 10:35:00,67.72,67.77,67.71,67.76,17180.0,63.9981,64.0454,63.9887,64.0359,17180.0
2022-12-21 10:40:00,67.75,67.77,67.73,67.74,27084.0,64.0265,64.0454,64.0076,64.017,27084.0
2022-12-21 10:45:00,67.75,67.77,67.59,67.66,30084.0,64.0265,64.0454,63.8753,63.9414,30084.0
2022-12-21 10:50:00,67.66,67.74,67.62,67.74,24886.0,63.9414,64.017,63.9036,64.017,24886.0
2022-12-21 10:55:00,67.77,67.9,67.77,67.9,33298.0,64.0454,64.1682,64.0454,64.1682,33298.0
2022-12-21 11:00:00,67.92,67.98,67.9,67.98,92450.0,64.1871,64.2438,64.1682,64.2438,92450.0
2022-12-21 11:05:00,67.97,68.1,67.95,68.09,80998.0,64.2344,64.3572,64.2155,64.3478,80998.0
2022-12-21 11:10:00,68.09,68.17,68.07,68.11,39304.0,64.3478,64.4234,64.3289,64.3667,39304.0
2022-12-21 11:15:00,68.1,68.11,68.03,68.03,32521.0,64.3572,64.3667,64.2911,64.2911,32521.0
2022-12-21 11:20:00,68.03,68.04,68.0,68.03,25676.0,64.2911,64.3005,64.2627,64.2911,25676.0
2022-12-21 11:25:00,68.03,68.08,68.0,68.02,44729.0,64.2911,64.3383,64.2627,64.2816,44729.0
2022-12-21 11:30:00,68.03,68.1,67.98,67.99,64585.0,64.2911,64.3572,64.2438,64.2533,64585.0
2022-12-21 11:35:00,67.99,68.0,67.94,67.96,16258.0,64.2533,64.2627,64.206,64.2249,16258.0
2022-12-21 11:40:00,67.97,67.97,67.9,67.97,19703.0,64.2344,64.2344,64.1682,64.2344,19703.0
2022-12-21 11:45:00,67.97,67.97,67.91,67.91,10795.0,64.2344,64.2344,64.1777,64.1777,10795.0
2022-12-21 11:50:00,67.92,67.94,67.86,67.88,20355.0,64.1871,64.206,64.1304,64.1493,20355.0
2022-12-21 11:55:00,67.88,67.93,67.85,67.9,13330.0,64.1493,64.1966,64.121,64.1682,13330.0
2022-12-21 12:00:00,67.9,67.92,67.85,67.92,22047.0,64.1682,64.1871,64.121,64.1871,22047.0
2022-12-21 12:05:00,67.94,67.96,67.86,67.86,16903.0,64.206,64.2249,64.1304,64.1304,16903.0
2022-12-21 12:10:00,67.87,67.9,67.85,67.9,6015.0,64.1399,64.1682,64.121,64.1682,6015.0
2022-12-21 12:15:00,67.9,67.91,67.84,67.84,15634.0,64.1682,64.1777,64.1115,64.1115,15634.0
2022-12-21 12:20:00,67.83,67.9,67.82,67.89,4907.0,64.1021,64.1682,64.0926,64.1588,4907.0
2022-12-21 12:25:00,67.89,67.89,67.83,67.85,13473.0,64.1588,64.1588,64.1021,64.121,13473.0
2022-12-21 12:30:00,67.86,67.91,67.85,67.9,8687.0,64.1304,64.1777,64.121,64.1682,8687.0
2022-12-21 12:35:00,67.89,67.94,67.89,67.91,4877.0,64.1588,64.206,64.1588,64.1777,4877.0
2022-12-21 12:40:00,67.91,67.91,67.86,67.88,20422.0,64.1777,64.1777,64.1304,64.1493,20422.0
2022-12-21 12:45:00,67.88,67.92,67.86,67.91,17765.0,64.1493,64.1871,64.1304,64.1777,17765.0
2022-12-21 12:50:00,67.9,67.92,67.89,67.91,9419.0,64.1682,64.1871,64.1588,64.1777,9419.0
2022-12-21 12:55:00,67.9,67.9,67.84,67.9,11663.0,64.1682,64.1682,64.1115,64.1682,11663.0
2022-12-21 13:00:00,67.9,67.95,67.88,67.95,14420.0,64.1682,64.2155,64.1493,64.2155,14420.0
2022-12-21 13:05:00,67.95,67.96,67.92,67.95,10843.0,64.2155,64.2249,64.1871,64.2155,10843.0
2022-12-21 13:10:00,67.95,67.96,67.92,67.95,7659.0,64.2155,64.2249,64.1871,64.2155,7659.0
2022-12-21 13:15:00,67.95,67.97,67.91,67.93,14747.0,64.2155,64.2344,64.1777,64.1966,14747.0
2022-12-21 13:20:00,67.93,67.93,67.85,67.86,10574.0,64.1966,64.1966,64.121,64.1304,10574.0
2022-12-21 13:25:00,67.85,67.9,67.85,67.87,8363.0,64.121,64.1682,64.121,64.1399,8363.0
2022-12-21 13:30:00,67.87,67.88,67.83,67.84,9622.0,64.1399,64.1493,64.1021,64.1115,9622.0
2022-12-21 13:35:00,67.82,67.87,67.81,67.82,11984.0,64.0926,64.1399,64.0832,64.0926,11984.0
2022-12-21 13:40:00,67.81,67.83,67.8,67.83,9444.0,64.0832,64.1021,64.0737,64.1021,9444.0
2022-12-21 13:45:00,67.84,67.88,67.8,67.87,14158.0,64.1115,64.1493,64.0737,64.1399,14158.0
2022-12-21 13:50:00,67.86,67.89,67.86,67.88,8933.0,64.1304,64.1588,64.1304,64.1493,8933.0
2022-12-21 13:55:00,67.87,67.88,67.83,67.87,11124.0,64.1399,64.1493,64.1021,64.1399,11124.0
2022-12-21 14:00:00,67.88,68.01,67.88,67.98,18462.0,64.1493,64.2722,64.1493,64.2438,18462.0
2022-12-21 14:05:00,67.99,68.01,67.9,67.93,61695.0,64.2533,64.2722,64.1682,64.1966,61695.0
2022-12-21 14:10:00,67.93,67.97,67.89,67.96,25404.0,64.1966,64.2344,64.1588,64.2249,25404.0
2022-12-21 14:15:00,67.95,68.01,67.95,67.96,15234.0,64.2155,64.2722,64.2155,64.2249,15234.0
2022-12-21 14:20:00,67.96,67.97,67.92,67.96,9763.0,64.2249,64.2344,64.1871,64.2249,9763.0
2022-12-21 14:25:00,67.95,67.97,67.89,67.9,21303.0,64.2155,64.2344,64.1588,64.1682,21303.0
2022-12-21 14:30:00,67.91,67.97,67.89,67.97,9686.0,64.1777,64.2344,64.1588,64.2344,9686.0
2022-12-21 14:35:00,67.98,67.98,67.88,67.93,18229.0,64.2438,64.2438,64.1493,64.1966,18229.0
2022-12-21 14:40:00,67.93,67.95,67.88,67.95,14344.0,64.1966,64.2155,64.1493,64.2155,14344.0
2022-12-21 14:45:00,67.94,67.98,67.91,67.92,24532.0,64.206,64.2438,64.1777,64.1871,24532.0
2022-12-21 14:50:00,67.91,67.91,67.86,67.88,14815.0,64.1777,64.1777,64.1304,64.1493,14815.0
2022-12-21 14:55:00,67.87,67.92,67.85,67.91,13376.0,64.1399,64.1871,64.121,64.1777,13376.0
2022-12-21 15:00:00,67.9,67.93,67.88,67.9,20137.0,64.1682,64.1966,64.1493,64.1682,20137.0
2022-12-21 15:05:00,67.9,67.9,67.82,67.85,17260.0,64.1682,64.1682,64.0926,64.121,17260.0
2022-12-21 15:10:00,67.84,67.91,67.82,67.91,18320.0,64.1115,64.1777,64.0926,64.1777,18320.0
2022-12-21 15:15:00,67.91,67.92,67.87,67.88,20086.0,64.1777,64.1871,64.1399,64.1493,20086.0
2022-12-21 15:20:00,67.88,67.9,67.85,67.87,17110.0,64.1493,64.1682,64.121,64.1399,17110.0
2022-12-21 15:25:00,67.85,67.87,67.78,67.78,11505.0,64.121,64.1399,64.0548,64.0548,11505.0
2022-12-21 15:30:00,67.78,67.87,67.76,67.85,31524.0,64.0548,64.1399,64.0359,64.121,31524.0
2022-12-21 15:35:00,67.85,67.89,67.83,67.89,17152.0,64.121,64.1588,64.1021,64.1588,17152.0
2022-12-21 15:40:00,67.9,67.92,67.85,67.87,33713.0,64.1682,64.1871,64.121,64.1399,33713.0
2022-12-21 15:45:00,67.87,67.9,67.83,67.9,23429.0,64.1399,64.1682,64.1021,64.1682,23429.0
2022-12-21 15:50:00,67.89,67.9,67.8,67.87,88649.0,64.1588,64.1682,64.0737,64.1399,88649.0
2022-12-21 15:55:00,67.87,67.93,67.85,67.92,184088.0,64.1399,64.1966,64.121,64.1871,184088.0
2022-12-22 09:30:00,67.87,67.97,67.82,67.84,76981.0,64.1399,64.2344,64.0926,64.1115,76981.0
2022-12-22 09:35:00,67.84,67.91,67.74,67.77,20753.0,64.1115,64.1777,64.017,64.0454,20753.0
2022-12-22 09:40:00,67.76,67.77,67.66,67.69,17998.0,64.0359,64.0454,63.9414,63.9698,17998.0
2022-12-22 09:45:00,67.68,67.68,67.59,67.59,20979.0,63.9603,63.9603,63.8753,63.8753,20979.0
2022-12-22 09:50:00,67.6,67.74,67.6,67.72,13616.0,63.8847,64.017,63.8847,63.9981,13616.0
2022-12-22 09:55:00,67.72,67.86,67.72,67.86,20682.0,63.9981,64.1304,63.9981,64.1304,20682.0
2022-12-22 10:00:00,67.87,67.87,67.78,67.81,32463.0,64.1399,64.1399,64.0548,64.0832,32463.0
2022-12-22 10:05:00,67.81,67.88,67.79,67.8,13380.0,64.0832,64.1493,64.0643,64.0737,13380.0
2022-12-22 10:10:00,67.8,67.88,67.78,67.88,15824.0,64.0737,64.1493,64.0548,64.1493,15824.0
2022-12-22 10:15:00,67.88,67.97,67.86,67.91,23378.0,64.1493,64.2344,64.1304,64.1777,23378.0
2022-12-22 10:20:00,67.91,67.91,67.83,67.86,16649.0,64.1777,64.1777,64.1021,64.1304,16649.0
2022-12-22 10:25:00,67.85,67.9,67.83,67.84,20882.0,64.121,64.1682,64.1021,64.1115,20882.0
2022-12-22 10:30:00,67.85,67.86,67.71,67.75,45351.0,64.121,64.1304,63.9887,64.0265,45351.0
2022-12-22 10:35:00,67.75,67.81,67.73,67.8,15859.0,64.0265,64.0832,64.0076,64.0737,15859.0
2022-12-22 10:40:00,67.8,67.85,67.76,67.8,20149.0,64.0737,64.121,64.0359,64.0737,20149.0
2022-12-22 10:45:00,67.79,67.84,67.76,67.84,14260.0,64.0643,64.1115,64.0359,64.1115,14260.0
2022-12-22 10:50:00,67.81,67.83,67.79,67.8,10748.0,64.0832,64.1021,64.0643,64.0737,10748.0
2022-12-22 10:55:00,67.79,67.86,67.77,67.86,16694.0,64.0643,64.1304,64.0454,64.1304,16694.0
2022-12-22 11:00:00,67.85,67.87,67.81,67.86,21669.0,64.121,64.1399,64.0832,64.1304,21669.0
2022-12-22 11:05:00,67.87,67.9,67.85,67.86,16376.0,64.1399,64.1682,64.121,64.1304,16376.0
2022-12-22 11:10:00,67.86,67.9,67.85,67.87,35158.0,64.1304,64.1682,64.121,64.1399,35158.0
2022-12-22 11:15:00,67.87,67.94,67.87,67.88,22425.0,64.1399,64.206,64.1399,64.1493,22425.0
2022-12-22 11:20:00,67.88,67.94,67.87,67.92,17136.0,64.1493,64.206,64.1399,64.1871,17136.0
2022-12-22 11:25:00,67.94,67.99,67.88,67.89,25816.0,64.206,64.2533,64.1493,64.1588,25816.0
2022-12-22 11:30:00,67.89,68.04,67.88,68.0,40580.0,64.1588,64.3005,64.1493,64.2627,40580.0
2022-12-22 11:35:00,67.99,68.01,67.88,67.88,16710.0,64.2533,64.2722,64.1493,64.1493,16710.0
2022-12-22 11:40:00,67.87,67.87,67.83,67.85,16149.0,64.1399,64.1399,64.1021,64.121,16149.0
2022-12-22 11:45:00,67.86,67.86,67.79,67.82,10470.0,64.1304,64.1304,64.0643,64.0926,10470.0
2022-12-22 11:50:00,67.81,67.84,67.79,67.84,5947.0,64.0832,64.1115,64.0643,64.1115,5947.0
2022-12-22 11:55:00,67.84,67.88,67.83,67.86,17232.0,64.1115,64.1493,64.1021,64.1304,17232.0
2022-12-22 12:00:00,67.85,67.85,67.82,67.84,5634.0,64.121,64.121,64.0926,64.1115,5634.0
2022-12-22 12:05:00,67.83,67.85,67.78,67.84,12086.0,64.1021,64.121,64.0548,64.1115,12086.0
2022-12-22 12:10:00,67.84,67.86,67.82,67.86,9171.0,64.1115,64.1304,64.0926,64.1304,9171.0
2022-12-22 12:15:00,67.86,67.87,67.82,67.84,17140.0,64.1304,64.1399,64.0926,64.1115,17140.0
2022-12-22 12:20:00,67.83,67.84,67.75,67.77,29108.0,64.1021,64.1115,64.0265,64.0454,29108.0
2022-12-22 12:25:00,67.77,67.8,67.74,67.77,27812.0,64.0454,64.0737,64.017,64.0454,27812.0
2022-12-22 12:30:00,67.78,67.78,67.7,67.73,16891.0,64.0548,64.0548,63.9792,64.0076,16891.0
2022-12-22 12:35:00,67.73,67.73,67.69,67.71,14656.0,64.0076,64.0076,63.9698,63.9887,14656.0
2022-12-22 12:40:00,67.72,67.74,67.68,67.68,94417.0,63.9981,64.017,63.9603,63.9603,94417.0
2022-12-22 12:45:00,67.68,67.75,67.68,67.75,11281.0,63.9603,64.0265,63.9603,64.0265,11281.0
2022-12-22 12:50:00,67.76,67.76,67.7,67.71,7665.0,64.0359,64.0359,63.9792,63.9887,7665.0
2022-12-22 12:55:00,67.7,67.72,67.67,67.67,6698.0,63.9792,63.9981,63.9509,63.9509,6698.0
2022-12-22 13:00:00,67.67,67.67,67.55,67.57,9996.0,63.9509,63.9509,63.8375,63.8564,9996.0
2022-12-22 13:05:00,67.56,67.59,67.55,67.57,12346.0,63.8469,63.8753,63.8375,63.8564,12346.0
2022-12-22 13:10:00,67.59,67.63,67.58,67.63,9272.0,63.8753,63.9131,63.8658,63.9131,9272.0
2022-12-22 13:15:00,67.62,67.62,67.56,67.56,11112.0,63.9036,63.9036,63.8469,63.8469,11112.0
2022-12-22 13:20:00,67.56,67.56,67.49,67.55,11782.0,63.8469,63.8469,63.7808,63.8375,11782.0
2022-12-22 13:25:00,67.54,67.56,67.52,67.54,8034.0,63.828,63.8469,63.8091,63.828,8034.0
2022-12-22 13:30:00,67.53,67.53,67.44,67.47,13195.0,63.8186,63.8186,63.7335,63.7619,13195.0
2022-12-22 13:35:00,67.47,67.52,67.44,67.51,12950.0,63.7619,63.8091,63.7335,63.7997,12950.0
2022-12-22 13:40:00,67.52,67.57,67.52,67.56,7458.0,63.8091,63.8564,63.8091,63.8469,7458.0
2022-12-22 13:45:00,67.56,67.57,67.49,67.51,16630.0,63.8469,63.8564,63.7808,63.7997,16630.0
2022-12-22 13:50:00,67.5,67.51,67.46,67.48,5240.0,63.7902,63.7997,63.7524,63.7713,5240.0
2022-12-22 13:55:00,67.48,67.51,67.44,67.51,18078.0,63.7713,63.7997,63.7335,63.7997,18078.0
2022-12-22 14:00:00,67.51,67.56,67.51,67.54,14204.0,63.7997,63.8469,63.7997,63.828,14204.0
2022-12-22 14:05:00,67.55,67.58,67.53,67.53,15263.0,63.8375,63.8658,63.8186,63.8186,15263.0
2022-12-22 14:10:00,67.54,67.74,67.54,67.73,59186.0,63.828,64.017,63.828,64.0076,59186.0
2022-12-22 14:15:00,67.73,67.74,67.66,67.66,20082.0,64.0076,64.017,63.9414,63.9414,20082.0
2022-12-22 14:20:00,67.67,67.73,67.64,67.69,24715.0,63.9509,64.0076,63.9225,63.9698,24715.0
2022-12-22 14:25:00,67.68,67.72,67.65,67.71,9249.0,63.9603,63.9981,63.932,63.9887,9249.0
2022-12-22 14:30:00,67.72,67.77,67.7,67.76,12697.0,63.9981,64.0454,63.9792,64.0359,12697.0
2022-12-22 14:35:00,67.75,67.76,67.69,67.72,7554.0,64.0265,64.0359,63.9698,63.9981,7554.0
2022-12-22 14:40:00,67.72,67.74,67.69,67.72,11062.0,63.9981,64.017,63.9698,63.9981,11062.0
2022-12-22 14:45:00,67.72,67.77,67.72,67.77,8745.0,63.9981,64.0454,63.9981,64.0454,8745.0
2022-12-22 14:50:00,67.76,67.79,67.74,67.78,7599.0,64.0359,64.0643,64.017,64.0548,7599.0
2022-12-22 14:55:00,67.78,67.86,67.78,67.86,9190.0,64.0548,64.1304,64.0548,64.1304,9190.0
2022-12-22 15:00:00,67.86,67.87,67.83,67.83,13367.0,64.1304,64.1399,64.1021,64.1021,13367.0
2022-12-22 15:05:00,67.84,67.91,67.82,67.9,14260.0,64.1115,64.1777,64.0926,64.1682,14260.0
2022-12-22 15:10:00,67.89,67.9,67.82,67.82,15692.0,64.1588,64.1682,64.0926,64.0926,15692.0
2022-12-22 15:15:00,67.83,67.88,67.81,67.88,35686.0,64.1021,64.1493,64.0832,64.1493,35686.0
2022-12-22 15:20:00,67.88,67.89,67.83,67.84,17999.0,64.1493,64.1588,64.1021,64.1115,17999.0
2022-12-22 15:25:00,67.84,67.89,67.82,67.87,20930.0,64.1115,64.1588,64.0926,64.1399,20930.0
2022-12-22 15:30:00,67.88,67.92,67.86,67.87,25904.0,64.1493,64.1871,64.1304,64.1399,25904.0
2022-12-22 15:35:00,67.87,67.88,67.79,67.83,19814.0,64.1399,64.1493,64.0643,64.1021,19814.0
2022-12-22 15:40:00,67.83,67.86,67.79,67.81,29648.0,64.1021,64.1304,64.0643,64.0832,29648.0
2022-12-22 15:45:00,67.81,67.9,67.8,67.9,53407.0,64.0832,64.1682,64.0737,64.1682,53407.0
2022-12-22 15:50:00,67.9,68.07,67.9,68.01,64879.0,64.1682,64.3289,64.1682,64.2722,64879.0
2022-12-22 15:55:00,68.01,68.09,67.98,68.08,136405.0,64.2722,64.3478,64.2438,64.3383,136405.0
2022-12-23 09:30:00,67.59,67.7,67.51,67.51,42367.0,63.8753,63.9792,63.7997,63.7997,42367.0
2022-12-23 09:35:00,67.52,67.6,67.46,67.55,24429.0,63.8091,63.8847,63.7524,63.8375,24429.0
2022-12-23 09:40:00,67.54,67.75,67.53,67.67,20589.0,63.828,64.0265,63.8186,63.9509,20589.0
2022-12-23 09:45:00,67.66,67.73,67.61,67.67,70647.0,63.9414,64.0076,63.8942,63.9509,70647.0
2022-12-23 09:50:00,67.67,67.76,67.66,67.7,28479.0,63.9509,64.0359,63.9414,63.9792,28479.0
2022-12-23 09:55:00,67.7,67.7,67.57,67.57,43752.0,63.9792,63.9792,63.8564,63.8564,43752.0
2022-12-23 10:00:00,67.59,67.72,67.55,67.61,38100.0,63.8753,63.9981,63.8375,63.8942,38100.0
2022-12-23 10:05:00,67.61,67.69,67.56,67.66,19936.0,63.8942,63.9698,63.8469,63.9414,19936.0
2022-12-23 10:10:00,67.68,67.76,67.66,67.66,11878.0,63.9603,64.0359,63.9414,63.9414,11878.0
2022-12-23 10:15:00,67.65,67.87,67.63,67.87,38246.0,63.932,64.1399,63.9131,64.1399,38246.0
2022-12-23 10:20:00,67.86,67.89,67.79,67.81,20596.0,64.1304,64.1588,64.0643,64.0832,20596.0
2022-12-23 10:25:00,67.8,67.82,67.74,67.79,29996.0,64.0737,64.0926,64.017,64.0643,29996.0
2022-12-23 10:30:00,67.81,67.92,67.81,67.89,21069.0,64.0832,64.1871,64.0832,64.1588,21069.0
2022-12-23 10:35:00,67.9,67.94,67.89,67.93,15589.0,64.1682,64.206,64.1588,64.1966,15589.0
2022-12-23 10:40:00,67.94,67.94,67.89,67.91,28998.0,64.206,64.206,64.1588,64.1777,28998.0
2022-12-23 10:45:00,67.9,67.94,67.84,67.86,7830.0,64.1682,64.206,64.1115,64.1304,7830.0
2022-12-23 10:50:00,67.87,67.88,67.82,67.84,23601.0,64.1399,64.1493,64.0926,64.1115,23601.0
2022-12-23 10:55:00,67.83,67.86,67.8,67.84,13974.0,64.1021,64.1304,64.0737,64.1115,13974.0
2022-12-23 11:00:00,67.84,67.87,67.79,67.82,27222.0,64.1115,64.1399,64.0643,64.0926,27222.0
2022-12-23 11:05:00,67.82,67.85,67.81,67.84,27370.0,64.0926,64.121,64.0832,64.1115,27370.0
2022-12-23 11:10:00,67.85,67.96,67.85,67.92,27056.0,64.121,64.2249,64.121,64.1871,27056.0
2022-12-23 11:15:00,67.92,67.93,67.84,67.89,24692.0,64.1871,64.1966,64.1115,64.1588,24692.0
2022-12-23 11:20:00,67.87,67.91,67.82,67.84,33295.0,64.1399,64.1777,64.0926,64.1115,33295.0
2022-12-23 11:25:00,67.84,67.91,67.82,67.85,20670.0,64.1115,64.1777,64.0926,64.121,20670.0
2022-12-23 11:30:00,67.86,67.87,67.8,67.81,37280.0,64.1304,64.1399,64.0737,64.0832,37280.0
2022-12-23 11:35:00,67.81,67.85,67.8,67.81,53494.0,64.0832,64.121,64.0737,64.0832,53494.0
2022-12-23 11:40:00,67.81,67.93,67.81,67.88,37041.0,64.0832,64.1966,64.0832,64.1493,37041.0
2022-12-23 11:45:00,67.86,67.9,67.84,67.89,4625.0,64.1304,64.1682,64.1115,64.1588,4625.0
2022-12-23 11:50:00,67.89,67.9,67.81,67.81,14332.0,64.1588,64.1682,64.0832,64.0832,14332.0
2022-12-23 11:55:00,67.81,67.82,67.79,67.81,8401.0,64.0832,64.0926,64.0643,64.0832,8401.0
2022-12-23 12:00:00,67.81,67.85,67.79,67.85,26876.0,64.0832,64.121,64.0643,64.121,26876.0
2022-12-23 12:05:00,67.86,67.87,67.72,67.73,37478.0,64.1304,64.1399,63.9981,64.0076,37478.0
2022-12-23 12:10:00,67.73,67.78,67.73,67.78,9899.0,64.0076,64.0548,64.0076,64.0548,9899.0
2022-12-23 12:15:00,67.79,67.79,67.74,67.74,7543.0,64.0643,64.0643,64.017,64.017,7543.0
2022-12-23 12:20:00,67.74,67.76,67.7,67.76,42059.0,64.017,64.0359,63.9792,64.0359,42059.0
2022-12-23 12:25:00,67.73,67.84,67.71,67.83,17656.0,64.0076,64.1115,63.9887,64.1021,17656.0
2022-12-23 12:30:00,67.82,67.86,67.81,67.83,32528.0,64.0926,64.1304,64.0832,64.1021,32528.0
2022-12-23 12:35:00,67.83,67.86,67.81,67.82,67150.0,64.1021,64.1304,64.0832,64.0926,67150.0
2022-12-23 12:40:00,67.81,67.83,67.75,67.77,5705.0,64.0832,64.1021,64.0265,64.0454,5705.0
2022-12-23 12:45:00,67.78,67.81,67.75,67.75,8730.0,64.0548,64.0832,64.0265,64.0265,8730.0
2022-12-23 12:50:00,67.76,67.77,67.72,67.73,9302.0,64.0359,64.0454,63.9981,64.0076,9302.0
2022-12-23 12:55:00,67.73,67.77,67.72,67.76,3927.0,64.0076,64.0454,63.9981,64.0359,3927.0
2022-12-23 13:00:00,67.76,67.77,67.72,67.76,12809.0,64.0359,64.0454,63.9981,64.0359,12809.0
2022-12-23 13:05:00,67.77,67.78,67.73,67.75,4816.0,64.0454,64.0548,64.0076,64.0265,4816.0
2022-12-23 13:10:00,67.75,67.88,67.75,67.8,89317.0,64.0265,64.1493,64.0265,64.0737,89317.0
2022-12-23 13:15:00,67.8,67.86,67.79,67.83,10170.0,64.0737,64.1304,64.0643,64.1021,10170.0
2022-12-23 13:20:00,67.83,67.86,67.81,67.82,6878.0,64.1021,64.1304,64.0832,64.0926,6878.0
2022-12-23 13:25:00,67.81,67.83,67.79,67.82,15622.0,64.0832,64.1021,64.0643,64.0926,15622.0
2022-12-23 13:30:00,67.82,67.87,67.82,67.85,13818.0,64.0926,64.1399,64.0926,64.121,13818.0
2022-12-23 13:35:00,67.85,67.86,67.81,67.82,5341.0,64.121,64.1304,64.0832,64.0926,5341.0
2022-12-23 13:40:00,67.81,67.82,67.77,67.78,4911.0,64.0832,64.0926,64.0454,64.0548,4911.0
2022-12-23 13:45:00,67.78,67.78,67.69,67.76,11444.0,64.0548,64.0548,63.9698,64.0359,11444.0
2022-12-23 13:50:00,67.75,67.77,67.73,67.76,5585.0,64.0265,64.0454,64.0076,64.0359,5585.0
2022-12-23 13:55:00,67.75,67.76,67.73,67.74,7878.0,64.0265,64.0359,64.0076,64.017,7878.0
2022-12-23 14:00:00,67.74,67.74,67.7,67.72,13880.0,64.017,64.017,63.9792,63.9981,13880.0
2022-12-23 14:05:00,67.72,67.77,67.71,67.76,4974.0,63.9981,64.0454,63.9887,64.0359,4974.0
2022-12-23 14:10:00,67.76,67.78,67.74,67.78,12295.0,64.0359,64.0548,64.017,64.0548,12295.0
2022-12-23 14:15:00,67.78,67.81,67.76,67.8,10376.0,64.0548,64.0832,64.0359,64.0737,10376.0
2022-12-23 14:20:00,67.8,67.8,67.71,67.76,14927.0,64.0737,64.0737,63.9887,64.0359,14927.0
2022-12-23 14:25:00,67.76,67.81,67.76,67.79,9266.0,64.0359,64.0832,64.0359,64.0643,9266.0
2022-12-23 14:30:00,67.8,67.83,67.79,67.83,7457.0,64.0737,64.1021,64.0643,64.1021,7457.0
2022-12-23 14:35:00,67.84,67.86,67.82,67.86,12709.0,64.1115,64.1304,64.0926,64.1304,12709.0
2022-12-23 14:40:00,67.85,67.85,67.79,67.8,6837.0,64.121,64.121,64.0643,64.0737,6837.0
2022-12-23 14:45:00,67.8,67.82,67.77,67.78,9964.0,64.0737,64.0926,64.0454,64.0548,9964.0
2022-12-23 14:50:00,67.78,67.84,67.78,67.84,17203.0,64.0548,64.1115,64.0548,64.1115,17203.0
2022-12-23 14:55:00,67.83,67.86,67.83,67.86,15192.0,64.1021,64.1304,64.1021,64.1304,15192.0
2022-12-23 15:00:00,67.86,67.89,67.82,67.82,10504.0,64.1304,64.1588,64.0926,64.0926,10504.0
2022-12-23 15:05:00,67.83,67.84,67.8,67.83,22892.0,64.1021,64.1115,64.0737,64.1021,22892.0
2022-12-23 15:10:00,67.83,67.86,67.82,67.83,12726.0,64.1021,64.1304,64.0926,64.1021,12726.0
2022-12-23 15:15:00,67.84,67.89,67.84,67.86,22540.0,64.1115,64.1588,64.1115,64.1304,22540.0
2022-12-23 15:20:00,67.87,67.91,67.82,67.83,21538.0,64.1399,64.1777,64.0926,64.1021,21538.0
2022-12-23 15:25:00,67.82,67.85,67.79,67.82,23123.0,64.0926,64.121,64.0643,64.0926,23123.0
2022-12-23 15:30:00,67.82,67.84,67.76,67.78,16512.0,64.0926,64.1115,64.0359,64.0548,16512.0
2022-12-23 15:35:00,67.78,67.81,67.76,67.8,23548.0,64.0548,64.0832,64.0359,64.0737,23548.0
2022-12-23 15:40:00,67.81,67.89,67.8,67.89,25521.0,64.0832,64.1588,64.0737,64.1588,25521.0
2022-12-23 15:45:00,67.88,67.95,67.86,67.93,84540.0,64.1493,64.2155,64.1304,64.1966,84540.0
2022-12-23 15:50:00,67.92,67.96,67.82,67.95,62672.0,64.1871,64.2249,64.0926,64.2155,62672.0
2022-12-23 15:55:00,67.95,67.99,67.91,67.98,99194.0,64.2155,64.2533,64.1777,64.2438,99194.0
2022-12-27 09:30:00,68.55,68.55,68.21,68.23,68515.0,64.7825,64.7825,64.4612,64.4801,68515.0
2022-12-27 09:35:00,68.2,68.21,67.94,67.95,43396.0,64.4518,64.4612,64.206,64.2155,43396.0
2022-12-27 09:40:00,67.95,68.03,67.89,67.89,39749.0,64.2155,64.2911,64.1588,64.1588,39749.0
2022-12-27 09:45:00,67.89,67.89,67.8,67.88,39026.0,64.1588,64.1588,64.0737,64.1493,39026.0
2022-12-27 09:50:00,67.88,67.9,67.82,67.84,20678.0,64.1493,64.1682,64.0926,64.1115,20678.0
2022-12-27 09:55:00,67.83,67.85,67.72,67.75,13280.0,64.1021,64.121,63.9981,64.0265,13280.0
2022-12-27 10:00:00,67.74,67.85,67.73,67.85,24663.0,64.017,64.121,64.0076,64.121,24663.0
2022-12-27 10:05:00,67.85,67.93,67.84,67.89,30250.0,64.121,64.1966,64.1115,64.1588,30250.0
2022-12-27 10:10:00,67.89,67.93,67.83,67.89,38891.0,64.1588,64.1966,64.1021,64.1588,38891.0
2022-12-27 10:15:00,67.9,67.99,67.85,67.99,26745.0,64.1682,64.2533,64.121,64.2533,26745.0
2022-12-27 10:20:00,67.98,68.04,67.93,67.95,17728.0,64.2438,64.3005,64.1966,64.2155,17728.0
2022-12-27 10:25:00,67.98,68.01,67.96,68.0,11909.0,64.2438,64.2722,64.2249,64.2627,11909.0
2022-12-27 10:30:00,68.01,68.01,67.94,68.01,11003.0,64.2722,64.2722,64.206,64.2722,11003.0
2022-12-27 10:35:00,68.0,68.01,67.95,67.96,6133.0,64.2627,64.2722,64.2155,64.2249,6133.0
2022-12-27 10:40:00,67.94,67.98,67.91,67.95,12430.0,64.206,64.2438,64.1777,64.2155,12430.0
2022-12-27 10:45:00,67.95,67.99,67.92,67.94,15220.0,64.2155,64.2533,64.1871,64.206,15220.0
2022-12-27 10:50:00,67.93,67.97,67.91,67.95,19878.0,64.1966,64.2344,64.1777,64.2155,19878.0
2022-12-27 10:55:00,67.92,67.92,67.84,67.85,19704.0,64.1871,64.1871,64.1115,64.121,19704.0
2022-12-27 11:00:00,67.84,67.9,67.84,67.88,16796.0,64.1115,64.1682,64.1115,64.1493,16796.0
2022-12-27 11:05:00,67.86,67.88,67.82,67.87,16212.0,64.1304,64.1493,64.0926,64.1399,16212.0
2022-12-27 11:10:00,67.88,67.9,67.83,67.83,12039.0,64.1493,64.1682,64.1021,64.1021,12039.0
2022-12-27 11:15:00,67.82,67.87,67.8,67.85,29825.0,64.0926,64.1399,64.0737,64.121,29825.0
2022-12-27 11:20:00,67.85,67.86,67.78,67.85,14103.0,64.121,64.1304,64.0548,64.121,14103.0
2022-12-27 11:25:00,67.84,67.88,67.8,67.87,16114.0,64.1115,64.1493,64.0737,64.1399,16114.0
2022-12-27 11:30:00,67.88,67.92,67.84,67.84,14588.0,64.1493,64.1871,64.1115,64.1115,14588.0
2022-12-27 11:35:00,67.84,67.85,67.81,67.84,6406.0,64.1115,64.121,64.0832,64.1115,6406.0
2022-12-27 11:40:00,67.84,67.89,67.83,67.84,11679.0,64.1115,64.1588,64.1021,64.1115,11679.0
2022-12-27 11:45:00,67.84,67.87,67.82,67.84,11955.0,64.1115,64.1399,64.0926,64.1115,11955.0
2022-12-27 11:50:00,67.84,67.86,67.8,67.8,17062.0,64.1115,64.1304,64.0737,64.0737,17062.0
2022-12-27 11:55:00,67.81,67.86,67.81,67.85,10268.0,64.0832,64.1304,64.0832,64.121,10268.0
2022-12-27 12:00:00,67.86,67.9,67.86,67.89,5789.0,64.1304,64.1682,64.1304,64.1588,5789.0
2022-12-27 12:05:00,67.89,67.96,67.87,67.96,9338.0,64.1588,64.2249,64.1399,64.2249,9338.0
2022-12-27 12:10:00,67.97,68.03,67.94,67.96,14010.0,64.2344,64.2911,64.206,64.2249,14010.0
2022-12-27 12:15:00,67.95,67.96,67.85,67.9,10640.0,64.2155,64.2249,64.121,64.1682,10640.0
2022-12-27 12:20:00,67.92,67.92,67.85,67.85,9205.0,64.1871,64.1871,64.121,64.121,9205.0
2022-12-27 12:25:00,67.85,67.88,67.83,67.87,6337.0,64.121,64.1493,64.1021,64.1399,6337.0
2022-12-27 12:30:00,67.86,67.86,67.81,67.82,7189.0,64.1304,64.1304,64.0832,64.0926,7189.0
2022-12-27 12:35:00,67.82,67.84,67.79,67.83,8415.0,64.0926,64.1115,64.0643,64.1021,8415.0
2022-12-27 12:40:00,67.83,67.83,67.76,67.76,14918.0,64.1021,64.1021,64.0359,64.0359,14918.0
2022-12-27 12:45:00,67.76,67.77,67.71,67.77,23813.0,64.0359,64.0454,63.9887,64.0454,23813.0
2022-12-27 12:50:00,67.77,67.83,67.76,67.81,14153.0,64.0454,64.1021,64.0359,64.0832,14153.0
2022-12-27 12:55:00,67.8,67.87,67.78,67.87,8017.0,64.0737,64.1399,64.0548,64.1399,8017.0
2022-12-27 13:00:00,67.86,67.95,67.85,67.93,13737.0,64.1304,64.2155,64.121,64.1966,13737.0
2022-12-27 13:05:00,67.92,67.94,67.91,67.93,8266.0,64.1871,64.206,64.1777,64.1966,8266.0
2022-12-27 13:10:00,67.93,67.97,67.91,67.97,11958.0,64.1966,64.2344,64.1777,64.2344,11958.0
2022-12-27 13:15:00,67.98,67.99,67.95,67.98,15422.0,64.2438,64.2533,64.2155,64.2438,15422.0
2022-12-27 13:20:00,67.98,67.99,67.96,67.98,8344.0,64.2438,64.2533,64.2249,64.2438,8344.0
2022-12-27 13:25:00,67.97,67.98,67.91,67.92,14071.0,64.2344,64.2438,64.1777,64.1871,14071.0
2022-12-27 13:30:00,67.93,67.93,67.88,67.92,9901.0,64.1966,64.1966,64.1493,64.1871,9901.0
2022-12-27 13:35:00,67.92,67.97,67.91,67.95,11329.0,64.1871,64.2344,64.1777,64.2155,11329.0
2022-12-27 13:40:00,67.96,68.0,67.93,68.0,10011.0,64.2249,64.2627,64.1966,64.2627,10011.0
2022-12-27 13:45:00,67.99,67.99,67.95,67.95,14656.0,64.2533,64.2533,64.2155,64.2155,14656.0
2022-12-27 13:50:00,67.96,67.98,67.89,67.93,20202.0,64.2249,64.2438,64.1588,64.1966,20202.0
2022-12-27 13:55:00,67.93,67.93,67.87,67.9,16530.0,64.1966,64.1966,64.1399,64.1682,16530.0
2022-12-27 14:00:00,67.89,67.92,67.88,67.9,10212.0,64.1588,64.1871,64.1493,64.1682,10212.0
2022-12-27 14:05:00,67.9,67.91,67.88,67.9,13154.0,64.1682,64.1777,64.1493,64.1682,13154.0
2022-12-27 14:10:00,67.9,67.92,67.87,67.88,9014.0,64.1682,64.1871,64.1399,64.1493,9014.0
2022-12-27 14:15:00,67.88,67.89,67.83,67.86,13233.0,64.1493,64.1588,64.1021,64.1304,13233.0
2022-12-27 14:20:00,67.85,67.87,67.83,67.84,9661.0,64.121,64.1399,64.1021,64.1115,9661.0
2022-12-27 14:25:00,67.84,67.86,67.76,67.77,16096.0,64.1115,64.1304,64.0359,64.0454,16096.0
2022-12-27 14:30:00,67.76,67.79,67.74,67.79,9856.0,64.0359,64.0643,64.017,64.0643,9856.0
2022-12-27 14:35:00,67.8,67.81,67.78,67.78,13973.0,64.0737,64.0832,64.0548,64.0548,13973.0
2022-12-27 14:40:00,67.78,67.81,67.76,67.78,19895.0,64.0548,64.0832,64.0359,64.0548,19895.0
2022-12-27 14:45:00,67.79,67.84,67.78,67.81,13628.0,64.0643,64.1115,64.0548,64.0832,13628.0
2022-12-27 14:50:00,67.81,67.83,67.78,67.79,11975.0,64.0832,64.1021,64.0548,64.0643,11975.0
2022-12-27 14:55:00,67.79,67.82,67.77,67.81,10900.0,64.0643,64.0926,64.0454,64.0832,10900.0
2022-12-27 15:00:00,67.83,67.86,67.8,67.81,27127.0,64.1021,64.1304,64.0737,64.0832,27127.0
2022-12-27 15:05:00,67.83,67.87,67.81,67.86,10865.0,64.1021,64.1399,64.0832,64.1304,10865.0
2022-12-27 15:10:00,67.87,67.87,67.82,67.87,13319.0,64.1399,64.1399,64.0926,64.1399,13319.0
2022-12-27 15:15:00,67.86,67.91,67.86,67.86,19817.0,64.1304,64.1777,64.1304,64.1304,19817.0
2022-12-27 15:20:00,67.86,67.91,67.86,67.9,15836.0,64.1304,64.1777,64.1304,64.1682,15836.0
2022-12-27 15:25:00,67.9,67.94,67.89,67.9,23407.0,64.1682,64.206,64.1588,64.1682,23407.0
2022-12-27 15:30:00,67.91,67.95,67.9,67.94,31911.0,64.1777,64.2155,64.1682,64.206,31911.0
2022-12-27 15:35:00,67.95,68.0,67.94,67.99,22887.0,64.2155,64.2627,64.206,64.2533,22887.0
2022-12-27 15:40:00,67.99,68.0,67.93,67.94,40021.0,64.2533,64.2627,64.1966,64.206,40021.0
2022-12-27 15:45:00,67.94,67.98,67.92,67.97,37933.0,64.206,64.2438,64.1871,64.2344,37933.0
2022-12-27 15:50:00,67.97,67.97,67.87,67.93,89648.0,64.2344,64.2344,64.1399,64.1966,89648.0
2022-12-27 15:55:00,67.93,67.96,67.89,67.93,193077.0,64.1966,64.2249,64.1588,64.1966,193077.0
2022-12-28 09:30:00,67.84,68.17,67.83,68.17,127792.0,64.1115,64.4234,64.1021,64.4234,127792.0
2022-12-28 09:35:00,68.18,68.28,68.15,68.17,59886.0,64.4329,64.5274,64.4045,64.4234,59886.0
2022-12-28 09:40:00,68.18,68.21,68.12,68.2,33684.0,64.4329,64.4612,64.3761,64.4518,33684.0
2022-12-28 09:45:00,68.18,68.28,68.18,68.28,27501.0,64.4329,64.5274,64.4329,64.5274,27501.0
2022-12-28 09:50:00,68.28,68.28,68.07,68.12,49105.0,64.5274,64.5274,64.3289,64.3761,49105.0
2022-12-28 09:55:00,68.12,68.18,68.11,68.13,24798.0,64.3761,64.4329,64.3667,64.3856,24798.0
2022-12-28 10:00:00,68.17,68.25,68.14,68.15,32218.0,64.4234,64.499,64.3951,64.4045,32218.0
2022-12-28 10:05:00,68.15,68.16,68.06,68.08,25177.0,64.4045,64.414,64.3194,64.3383,25177.0
2022-12-28 10:10:00,68.08,68.18,68.08,68.17,33133.0,64.3383,64.4329,64.3383,64.4234,33133.0
2022-12-28 10:15:00,68.17,68.23,68.13,68.23,33732.0,64.4234,64.4801,64.3856,64.4801,33732.0
2022-12-28 10:20:00,68.23,68.23,68.05,68.08,20478.0,64.4801,64.4801,64.31,64.3383,20478.0
2022-12-28 10:25:00,68.08,68.08,67.97,68.0,27225.0,64.3383,64.3383,64.2344,64.2627,27225.0
2022-12-28 10:30:00,68.0,68.0,67.91,67.93,19827.0,64.2627,64.2627,64.1777,64.1966,19827.0
2022-12-28 10:35:00,67.92,67.92,67.82,67.87,22265.0,64.1871,64.1871,64.0926,64.1399,22265.0
2022-12-28 10:40:00,67.86,67.9,67.82,67.82,12875.0,64.1304,64.1682,64.0926,64.0926,12875.0
2022-12-28 10:45:00,67.81,67.91,67.78,67.91,18121.0,64.0832,64.1777,64.0548,64.1777,18121.0
2022-12-28 10:50:00,67.91,67.91,67.74,67.74,17946.0,64.1777,64.1777,64.017,64.017,17946.0
2022-12-28 10:55:00,67.74,67.77,67.72,67.75,15934.0,64.017,64.0454,63.9981,64.0265,15934.0
2022-12-28 11:00:00,67.74,67.77,67.68,67.73,21210.0,64.017,64.0454,63.9603,64.0076,21210.0
2022-12-28 11:05:00,67.73,67.74,67.67,67.69,18574.0,64.0076,64.017,63.9509,63.9698,18574.0
2022-12-28 11:10:00,67.7,67.71,67.63,67.64,33556.0,63.9792,63.9887,63.9131,63.9225,33556.0
2022-12-28 11:15:00,67.65,67.66,67.6,67.66,35973.0,63.932,63.9414,63.8847,63.9414,35973.0
2022-12-28 11:20:00,67.65,67.71,67.65,67.67,11061.0,63.932,63.9887,63.932,63.9509,11061.0
2022-12-28 11:25:00,67.67,67.67,67.59,67.65,33488.0,63.9509,63.9509,63.8753,63.932,33488.0
2022-12-28 11:30:00,67.67,67.73,67.62,67.68,49167.0,63.9509,64.0076,63.9036,63.9603,49167.0
2022-12-28 11:35:00,67.7,67.72,67.64,67.66,4482.0,63.9792,63.9981,63.9225,63.9414,4482.0
2022-12-28 11:40:00,67.67,67.73,67.65,67.73,6103.0,63.9509,64.0076,63.932,64.0076,6103.0
2022-12-28 11:45:00,67.72,67.72,67.62,67.63,9414.0,63.9981,63.9981,63.9036,63.9131,9414.0
2022-12-28 11:50:00,67.62,67.75,67.62,67.72,10077.0,63.9036,64.0265,63.9036,63.9981,10077.0
2022-12-28 11:55:00,67.73,67.74,67.69,67.73,7629.0,64.0076,64.017,63.9698,64.0076,7629.0
2022-12-28 12:00:00,67.73,67.76,67.67,67.7,11980.0,64.0076,64.0359,63.9509,63.9792,11980.0
2022-12-28 12:05:00,67.7,67.79,67.68,67.78,7425.0,63.9792,64.0643,63.9603,64.0548,7425.0
2022-12-28 12:10:00,67.78,67.79,67.72,67.74,19486.0,64.0548,64.0643,63.9981,64.017,19486.0
2022-12-28 12:15:00,67.74,67.74,67.7,67.73,17399.0,64.017,64.017,63.9792,64.0076,17399.0
2022-12-28 12:20:00,67.73,67.74,67.7,67.73,12877.0,64.0076,64.017,63.9792,64.0076,12877.0
2022-12-28 12:25:00,67.75,67.78,67.73,67.76,7439.0,64.0265,64.0548,64.0076,64.0359,7439.0
2022-12-28 12:30:00,67.76,67.82,67.76,67.82,9686.0,64.0359,64.0926,64.0359,64.0926,9686.0
2022-12-28 12:35:00,67.81,67.84,67.8,67.81,10537.0,64.0832,64.1115,64.0737,64.0832,10537.0
2022-12-28 12:40:00,67.82,67.83,67.77,67.79,9231.0,64.0926,64.1021,64.0454,64.0643,9231.0
2022-12-28 12:45:00,67.78,67.85,67.78,67.83,13752.0,64.0548,64.121,64.0548,64.1021,13752.0
2022-12-28 12:50:00,67.83,67.84,67.81,67.81,7440.0,64.1021,64.1115,64.0832,64.0832,7440.0
2022-12-28 12:55:00,67.82,67.9,67.82,67.9,9622.0,64.0926,64.1682,64.0926,64.1682,9622.0
2022-12-28 13:00:00,67.89,67.95,67.87,67.93,15943.0,64.1588,64.2155,64.1399,64.1966,15943.0
2022-12-28 13:05:00,67.94,67.96,67.91,67.95,14101.0,64.206,64.2249,64.1777,64.2155,14101.0
2022-12-28 13:10:00,67.94,67.98,67.91,67.92,4977.0,64.206,64.2438,64.1777,64.1871,4977.0
2022-12-28 13:15:00,67.91,67.95,67.91,67.91,8201.0,64.1777,64.2155,64.1777,64.1777,8201.0
2022-12-28 13:20:00,67.92,67.92,67.82,67.83,14013.0,64.1871,64.1871,64.0926,64.1021,14013.0
2022-12-28 13:25:00,67.83,67.85,67.81,67.84,8049.0,64.1021,64.121,64.0832,64.1115,8049.0
2022-12-28 13:30:00,67.84,67.85,67.76,67.77,10988.0,64.1115,64.121,64.0359,64.0454,10988.0
2022-12-28 13:35:00,67.77,67.81,67.76,67.77,8853.0,64.0454,64.0832,64.0359,64.0454,8853.0
2022-12-28 13:40:00,67.77,67.83,67.77,67.81,14224.0,64.0454,64.1021,64.0454,64.0832,14224.0
2022-12-28 13:45:00,67.8,67.82,67.76,67.79,9978.0,64.0737,64.0926,64.0359,64.0643,9978.0
2022-12-28 13:50:00,67.79,67.79,67.73,67.75,12012.0,64.0643,64.0643,64.0076,64.0265,12012.0
2022-12-28 13:55:00,67.74,67.78,67.73,67.78,5768.0,64.017,64.0548,64.0076,64.0548,5768.0
2022-12-28 14:00:00,67.79,67.8,67.75,67.78,4629.0,64.0643,64.0737,64.0265,64.0548,4629.0
2022-12-28 14:05:00,67.78,67.8,67.71,67.72,6310.0,64.0548,64.0737,63.9887,63.9981,6310.0
2022-12-28 14:10:00,67.73,67.74,67.7,67.73,7121.0,64.0076,64.017,63.9792,64.0076,7121.0
2022-12-28 14:15:00,67.73,67.73,67.68,67.73,6949.0,64.0076,64.0076,63.9603,64.0076,6949.0
2022-12-28 14:20:00,67.73,67.74,67.7,67.71,3374.0,64.0076,64.017,63.9792,63.9887,3374.0
2022-12-28 14:25:00,67.72,67.76,67.68,67.73,8209.0,63.9981,64.0359,63.9603,64.0076,8209.0
2022-12-28 14:30:00,67.73,67.8,67.72,67.72,9275.0,64.0076,64.0737,63.9981,63.9981,9275.0
2022-12-28 14:35:00,67.73,67.74,67.7,67.72,11408.0,64.0076,64.017,63.9792,63.9981,11408.0
2022-12-28 14:40:00,67.73,67.8,67.72,67.78,11298.0,64.0076,64.0737,63.9981,64.0548,11298.0
2022-12-28 14:45:00,67.78,67.8,67.74,67.74,9232.0,64.0548,64.0737,64.017,64.017,9232.0
2022-12-28 14:50:00,67.74,67.75,67.69,67.72,4966.0,64.017,64.0265,63.9698,63.9981,4966.0
2022-12-28 14:55:00,67.7,67.72,67.67,67.69,9166.0,63.9792,63.9981,63.9509,63.9698,9166.0
2022-12-28 15:00:00,67.69,67.69,67.6,67.62,14869.0,63.9698,63.9698,63.8847,63.9036,14869.0
2022-12-28 15:05:00,67.61,67.67,67.61,67.67,9844.0,63.8942,63.9509,63.8942,63.9509,9844.0
2022-12-28 15:10:00,67.66,67.7,67.62,67.62,26014.0,63.9414,63.9792,63.9036,63.9036,26014.0
2022-12-28 15:15:00,67.61,67.67,67.61,67.64,19744.0,63.8942,63.9509,63.8942,63.9225,19744.0
2022-12-28 15:20:00,67.63,67.64,67.59,67.61,10368.0,63.9131,63.9225,63.8753,63.8942,10368.0
2022-12-28 15:25:00,67.61,67.67,67.61,67.63,10009.0,63.8942,63.9509,63.8942,63.9131,10009.0
2022-12-28 15:30:00,67.64,67.69,67.63,67.66,17244.0,63.9225,63.9698,63.9131,63.9414,17244.0
2022-12-28 15:35:00,67.66,67.67,67.61,67.63,13462.0,63.9414,63.9509,63.8942,63.9131,13462.0
2022-12-28 15:40:00,67.64,67.64,67.58,67.6,31158.0,63.9225,63.9225,63.8658,63.8847,31158.0
2022-12-28 15:45:00,67.59,67.69,67.57,67.67,39544.0,63.8753,63.9698,63.8564,63.9509,39544.0
2022-12-28 15:50:00,67.68,67.69,67.59,67.61,98495.0,63.9603,63.9698,63.8753,63.8942,98495.0
2022-12-28 15:55:00,67.6,67.61,67.51,67.56,240264.0,63.8847,63.8942,63.7997,63.8469,240264.0
2022-12-29 09:30:00,68.16,68.18,68.03,68.09,106860.0,64.414,64.4329,64.2911,64.3478,106860.0
2022-12-29 09:35:00,68.1,68.23,68.08,68.17,30661.0,64.3572,64.4801,64.3383,64.4234,30661.0
2022-12-29 09:40:00,68.17,68.33,68.16,68.29,34204.0,64.4234,64.5746,64.414,64.5368,34204.0
2022-12-29 09:45:00,68.27,68.3,68.24,68.28,30021.0,64.5179,64.5463,64.4896,64.5274,30021.0
2022-12-29 09:50:00,68.28,68.33,68.22,68.24,32997.0,64.5274,64.5746,64.4707,64.4896,32997.0
2022-12-29 09:55:00,68.23,68.3,68.23,68.26,27868.0,64.4801,64.5463,64.4801,64.5085,27868.0
2022-12-29 10:00:00,68.28,68.31,68.19,68.23,46063.0,64.5274,64.5557,64.4423,64.4801,46063.0
2022-12-29 10:05:00,68.22,68.23,68.16,68.17,75031.0,64.4707,64.4801,64.414,64.4234,75031.0
2022-12-29 10:10:00,68.18,68.27,68.17,68.17,25714.0,64.4329,64.5179,64.4234,64.4234,25714.0
2022-12-29 10:15:00,68.18,68.23,68.16,68.23,18497.0,64.4329,64.4801,64.414,64.4801,18497.0
2022-12-29 10:20:00,68.22,68.26,68.19,68.19,23109.0,64.4707,64.5085,64.4423,64.4423,23109.0
2022-12-29 10:25:00,68.19,68.2,68.1,68.17,14556.0,64.4423,64.4518,64.3572,64.4234,14556.0
2022-12-29 10:30:00,68.18,68.29,68.16,68.28,21410.0,64.4329,64.5368,64.414,64.5274,21410.0
2022-12-29 10:35:00,68.29,68.33,68.26,68.33,47068.0,64.5368,64.5746,64.5085,64.5746,47068.0
2022-12-29 10:40:00,68.32,68.37,68.31,68.34,10356.0,64.5652,64.6124,64.5557,64.5841,10356.0
2022-12-29 10:45:00,68.32,68.38,68.31,68.32,19207.0,64.5652,64.6219,64.5557,64.5652,19207.0
2022-12-29 10:50:00,68.33,68.42,68.32,68.34,24854.0,64.5746,64.6597,64.5652,64.5841,24854.0
2022-12-29 10:55:00,68.34,68.4,68.32,68.38,12305.0,64.5841,64.6408,64.5652,64.6219,12305.0
2022-12-29 11:00:00,68.38,68.41,68.35,68.41,24703.0,64.6219,64.6502,64.5935,64.6502,24703.0
2022-12-29 11:05:00,68.4,68.44,68.39,68.41,19912.0,64.6408,64.6786,64.6313,64.6502,19912.0
2022-12-29 11:10:00,68.41,68.43,68.37,68.38,7098.0,64.6502,64.6691,64.6124,64.6219,7098.0
2022-12-29 11:15:00,68.38,68.41,68.37,68.39,10464.0,64.6219,64.6502,64.6124,64.6313,10464.0
2022-12-29 11:20:00,68.39,68.47,68.39,68.42,19782.0,64.6313,64.7069,64.6313,64.6597,19782.0
2022-12-29 11:25:00,68.41,68.43,68.38,68.38,9435.0,64.6502,64.6691,64.6219,64.6219,9435.0
2022-12-29 11:30:00,68.39,68.48,68.38,68.44,13006.0,64.6313,64.7164,64.6219,64.6786,13006.0
2022-12-29 11:35:00,68.44,68.44,68.36,68.41,12563.0,64.6786,64.6786,64.603,64.6502,12563.0
2022-12-29 11:40:00,68.41,68.43,68.39,68.42,8049.0,64.6502,64.6691,64.6313,64.6597,8049.0
2022-12-29 11:45:00,68.41,68.43,68.39,68.42,9307.0,64.6502,64.6691,64.6313,64.6597,9307.0
2022-12-29 11:50:00,68.42,68.47,68.42,68.46,11408.0,64.6597,64.7069,64.6597,64.6975,11408.0
2022-12-29 11:55:00,68.46,68.46,68.4,68.41,9818.0,64.6975,64.6975,64.6408,64.6502,9818.0
2022-12-29 12:00:00,68.42,68.44,68.39,68.39,4265.0,64.6597,64.6786,64.6313,64.6313,4265.0
2022-12-29 12:05:00,68.39,68.43,68.39,68.39,4056.0,64.6313,64.6691,64.6313,64.6313,4056.0
2022-12-29 12:10:00,68.39,68.42,68.3,68.3,17760.0,64.6313,64.6597,64.5463,64.5463,17760.0
2022-12-29 12:15:00,68.29,68.36,68.27,68.35,15483.0,64.5368,64.603,64.5179,64.5935,15483.0
2022-12-29 12:20:00,68.34,68.34,68.27,68.27,9068.0,64.5841,64.5841,64.5179,64.5179,9068.0
2022-12-29 12:25:00,68.26,68.28,68.25,68.28,8895.0,64.5085,64.5274,64.499,64.5274,8895.0
2022-12-29 12:30:00,68.27,68.28,68.23,68.23,12508.0,64.5179,64.5274,64.4801,64.4801,12508.0
2022-12-29 12:35:00,68.24,68.25,68.19,68.19,10234.0,64.4896,64.499,64.4423,64.4423,10234.0
2022-12-29 12:40:00,68.2,68.25,68.2,68.23,10304.0,64.4518,64.499,64.4518,64.4801,10304.0
2022-12-29 12:45:00,68.23,68.23,68.19,68.2,7675.0,64.4801,64.4801,64.4423,64.4518,7675.0
2022-12-29 12:50:00,68.21,68.27,68.2,68.27,12097.0,64.4612,64.5179,64.4518,64.5179,12097.0
2022-12-29 12:55:00,68.27,68.31,68.26,68.28,7402.0,64.5179,64.5557,64.5085,64.5274,7402.0
2022-12-29 13:00:00,68.26,68.33,68.26,68.27,10108.0,64.5085,64.5746,64.5085,64.5179,10108.0
2022-12-29 13:05:00,68.27,68.3,68.26,68.27,9122.0,64.5179,64.5463,64.5085,64.5179,9122.0
2022-12-29 13:10:00,68.28,68.31,68.28,68.3,4424.0,64.5274,64.5557,64.5274,64.5463,4424.0
2022-12-29 13:15:00,68.3,68.3,68.26,68.27,5246.0,64.5463,64.5463,64.5085,64.5179,5246.0
2022-12-29 13:20:00,68.26,68.3,68.24,68.28,8788.0,64.5085,64.5463,64.4896,64.5274,8788.0
2022-12-29 13:25:00,68.28,68.32,68.27,68.3,8219.0,64.5274,64.5652,64.5179,64.5463,8219.0
2022-12-29 13:30:00,68.31,68.37,68.29,68.36,10116.0,64.5557,64.6124,64.5368,64.603,10116.0
2022-12-29 13:35:00,68.35,68.35,68.32,68.34,3222.0,64.5935,64.5935,64.5652,64.5841,3222.0
2022-12-29 13:40:00,68.34,68.35,68.33,68.34,5089.0,64.5841,64.5935,64.5746,64.5841,5089.0
2022-12-29 13:45:00,68.34,68.34,68.29,68.3,10665.0,64.5841,64.5841,64.5368,64.5463,10665.0
2022-12-29 13:50:00,68.3,68.32,68.28,68.3,22067.0,64.5463,64.5652,64.5274,64.5463,22067.0
2022-12-29 13:55:00,68.3,68.3,68.27,68.3,9551.0,64.5463,64.5463,64.5179,64.5463,9551.0
2022-12-29 14:00:00,68.31,68.33,68.3,68.31,18920.0,64.5557,64.5746,64.5463,64.5557,18920.0
2022-12-29 14:05:00,68.31,68.31,68.24,68.26,14215.0,64.5557,64.5557,64.4896,64.5085,14215.0
2022-12-29 14:10:00,68.26,68.26,68.14,68.17,14757.0,64.5085,64.5085,64.3951,64.4234,14757.0
2022-12-29 14:15:00,68.17,68.17,68.14,68.17,17627.0,64.4234,64.4234,64.3951,64.4234,17627.0
2022-12-29 14:20:00,68.17,68.2,68.15,68.17,21512.0,64.4234,64.4518,64.4045,64.4234,21512.0
2022-12-29 14:25:00,68.17,68.19,68.13,68.13,29956.0,64.4234,64.4423,64.3856,64.3856,29956.0
2022-12-29 14:30:00,68.13,68.18,68.12,68.17,19568.0,64.3856,64.4329,64.3761,64.4234,19568.0
2022-12-29 14:35:00,68.17,68.19,68.16,68.19,7601.0,64.4234,64.4423,64.414,64.4423,7601.0
2022-12-29 14:40:00,68.19,68.27,68.18,68.26,34844.0,64.4423,64.5179,64.4329,64.5085,34844.0
2022-12-29 14:45:00,68.26,68.26,68.21,68.21,7199.0,64.5085,64.5085,64.4612,64.4612,7199.0
2022-12-29 14:50:00,68.21,68.21,68.18,68.19,6884.0,64.4612,64.4612,64.4329,64.4423,6884.0
2022-12-29 14:55:00,68.19,68.23,68.19,68.23,15758.0,64.4423,64.4801,64.4423,64.4801,15758.0
2022-12-29 15:00:00,68.22,68.29,68.21,68.28,19424.0,64.4707,64.5368,64.4612,64.5274,19424.0
2022-12-29 15:05:00,68.29,68.34,68.28,68.33,33323.0,64.5368,64.5841,64.5274,64.5746,33323.0
2022-12-29 15:10:00,68.34,68.35,68.28,68.32,19285.0,64.5841,64.5935,64.5274,64.5652,19285.0
2022-12-29 15:15:00,68.31,68.31,68.27,68.3,17938.0,64.5557,64.5557,64.5179,64.5463,17938.0
2022-12-29 15:20:00,68.3,68.33,68.27,68.31,24235.0,64.5463,64.5746,64.5179,64.5557,24235.0
2022-12-29 15:25:00,68.31,68.31,68.21,68.23,20483.0,64.5557,64.5557,64.4612,64.4801,20483.0
2022-12-29 15:30:00,68.22,68.27,68.18,68.27,38808.0,64.4707,64.5179,64.4329,64.5179,38808.0
2022-12-29 15:35:00,68.26,68.27,68.2,68.2,41837.0,64.5085,64.5179,64.4518,64.4518,41837.0
2022-12-29 15:40:00,68.2,68.25,68.18,68.24,26270.0,64.4518,64.499,64.4329,64.4896,26270.0
2022-12-29 15:45:00,68.24,68.25,68.16,68.19,41237.0,64.4896,64.499,64.414,64.4423,41237.0
2022-12-29 15:50:00,68.17,68.2,68.11,68.2,95320.0,64.4234,64.4518,64.3667,64.4518,95320.0
2022-12-29 15:55:00,68.19,68.19,68.1,68.1,175847.0,64.4423,64.4423,64.3572,64.3572,175847.0
2022-12-30 09:30:00,67.79,67.93,67.69,67.91,59600.0,64.0643,64.1966,63.9698,64.1777,59600.0
2022-12-30 09:35:00,67.91,68.01,67.86,68.0,18062.0,64.1777,64.2722,64.1304,64.2627,18062.0
2022-12-30 09:40:00,68.0,68.05,67.95,68.03,28816.0,64.2627,64.31,64.2155,64.2911,28816.0
2022-12-30 09:45:00,68.03,68.03,67.74,67.76,26406.0,64.2911,64.2911,64.017,64.0359,26406.0
2022-12-30 09:50:00,67.77,67.96,67.77,67.94,23428.0,64.0454,64.2249,64.0454,64.206,23428.0
2022-12-30 09:55:00,67.96,67.97,67.9,67.94,10632.0,64.2249,64.2344,64.1682,64.206,10632.0
2022-12-30 10:00:00,67.93,67.99,67.82,67.82,10710.0,64.1966,64.2533,64.0926,64.0926,10710.0
2022-12-30 10:05:00,67.83,67.84,67.73,67.79,18969.0,64.1021,64.1115,64.0076,64.0643,18969.0
2022-12-30 10:10:00,67.79,67.83,67.78,67.79,11487.0,64.0643,64.1021,64.0548,64.0643,11487.0
2022-12-30 10:15:00,67.78,67.8,67.72,67.8,25574.0,64.0548,64.0737,63.9981,64.0737,25574.0
2022-12-30 10:20:00,67.8,67.81,67.66,67.73,31376.0,64.0737,64.0832,63.9414,64.0076,31376.0
2022-12-30 10:25:00,67.73,67.77,67.64,67.67,15433.0,64.0076,64.0454,63.9225,63.9509,15433.0
2022-12-30 10:30:00,67.67,67.68,67.59,67.61,8400.0,63.9509,63.9603,63.8753,63.8942,8400.0
2022-12-30 10:35:00,67.62,67.65,67.58,67.59,9357.0,63.9036,63.932,63.8658,63.8753,9357.0
2022-12-30 10:40:00,67.59,67.61,67.5,67.51,12759.0,63.8753,63.8942,63.7902,63.7997,12759.0
2022-12-30 10:45:00,67.5,67.54,67.45,67.53,17839.0,63.7902,63.828,63.743,63.8186,17839.0
2022-12-30 10:50:00,67.52,67.53,67.44,67.45,12328.0,63.8091,63.8186,63.7335,63.743,12328.0
2022-12-30 10:55:00,67.45,67.46,67.38,67.45,14316.0,63.743,63.7524,63.6768,63.743,14316.0
2022-12-30 11:00:00,67.45,67.49,67.43,67.45,16796.0,63.743,63.7808,63.7241,63.743,16796.0
2022-12-30 11:05:00,67.45,67.46,67.43,67.44,7203.0,63.743,63.7524,63.7241,63.7335,7203.0
2022-12-30 11:10:00,67.44,67.44,67.34,67.34,28925.0,63.7335,63.7335,63.639,63.639,28925.0
2022-12-30 11:15:00,67.35,67.4,67.32,67.37,19967.0,63.6485,63.6957,63.6201,63.6674,19967.0
2022-12-30 11:20:00,67.37,67.38,67.3,67.33,49633.0,63.6674,63.6768,63.6012,63.6296,49633.0
2022-12-30 11:25:00,67.34,67.34,67.24,67.27,142054.0,63.639,63.639,63.5445,63.5729,142054.0
2022-12-30 11:30:00,67.27,67.4,67.23,67.36,181797.0,63.5729,63.6957,63.5351,63.6579,181797.0
2022-12-30 11:35:00,67.36,67.37,67.29,67.3,27671.0,63.6579,63.6674,63.5918,63.6012,27671.0
2022-12-30 11:40:00,67.31,67.31,67.2,67.2,59026.0,63.6107,63.6107,63.5067,63.5067,59026.0
2022-12-30 11:45:00,67.2,67.27,67.17,67.19,109302.0,63.5067,63.5729,63.4784,63.4973,109302.0
2022-12-30 11:50:00,67.19,67.22,67.15,67.19,20211.0,63.4973,63.5256,63.4595,63.4973,20211.0
2022-12-30 11:55:00,67.19,67.26,67.12,67.22,49835.0,63.4973,63.5634,63.4311,63.5256,49835.0
2022-12-30 12:00:00,67.26,67.43,67.17,67.39,83174.0,63.5634,63.7241,63.4784,63.6863,83174.0
2022-12-30 12:05:00,67.41,67.46,67.38,67.38,7039.0,63.7052,63.7524,63.6768,63.6768,7039.0
2022-12-30 12:10:00,67.37,67.41,67.35,67.37,7924.0,63.6674,63.7052,63.6485,63.6674,7924.0
2022-12-30 12:15:00,67.37,67.48,67.37,67.45,13682.0,63.6674,63.7713,63.6674,63.743,13682.0
2022-12-30 12:20:00,67.45,67.49,67.42,67.42,10392.0,63.743,63.7808,63.7146,63.7146,10392.0
2022-12-30 12:25:00,67.43,67.46,67.4,67.43,6680.0,63.7241,63.7524,63.6957,63.7241,6680.0
2022-12-30 12:30:00,67.42,67.44,67.39,67.42,4880.0,63.7146,63.7335,63.6863,63.7146,4880.0
2022-12-30 12:35:00,67.42,67.43,67.36,67.39,16538.0,63.7146,63.7241,63.6579,63.6863,16538.0
2022-12-30 12:40:00,67.39,67.42,67.37,67.4,9706.0,63.6863,63.7146,63.6674,63.6957,9706.0
2022-12-30 12:45:00,67.4,67.42,67.36,67.38,5267.0,63.6957,63.7146,63.6579,63.6768,5267.0
2022-12-30 12:50:00,67.39,67.4,67.34,67.38,17906.0,63.6863,63.6957,63.639,63.6768,17906.0
2022-12-30 12:55:00,67.37,67.44,67.36,67.43,9108.0,63.6674,63.7335,63.6579,63.7241,9108.0
2022-12-30 13:00:00,67.42,67.46,67.37,67.42,10427.0,63.7146,63.7524,63.6674,63.7146,10427.0
2022-12-30 13:05:00,67.42,67.44,67.41,67.44,27576.0,63.7146,63.7335,63.7052,63.7335,27576.0
2022-12-30 13:10:00,67.45,67.46,67.43,67.45,6337.0,63.743,63.7524,63.7241,63.743,6337.0
2022-12-30 13:15:00,67.44,67.44,67.38,67.41,13133.0,63.7335,63.7335,63.6768,63.7052,13133.0
2022-12-30 13:20:00,67.41,67.41,67.28,67.29,16117.0,63.7052,63.7052,63.5823,63.5918,16117.0
2022-12-30 13:25:00,67.28,67.34,67.23,67.34,12528.0,63.5823,63.639,63.5351,63.639,12528.0
2022-12-30 13:30:00,67.34,67.41,67.33,67.38,15064.0,63.639,63.7052,63.6296,63.6768,15064.0
2022-12-30 13:35:00,67.38,67.41,67.34,67.36,9694.0,63.6768,63.7052,63.639,63.6579,9694.0
2022-12-30 13:40:00,67.35,67.38,67.33,67.35,44584.0,63.6485,63.6768,63.6296,63.6485,44584.0
2022-12-30 13:45:00,67.35,67.43,67.34,67.43,38521.0,63.6485,63.7241,63.639,63.7241,38521.0
2022-12-30 13:50:00,67.42,67.43,67.33,67.37,46309.0,63.7146,63.7241,63.6296,63.6674,46309.0
2022-12-30 13:55:00,67.38,67.38,67.32,67.33,13222.0,63.6768,63.6768,63.6201,63.6296,13222.0
2022-12-30 14:00:00,67.34,67.37,67.29,67.33,23839.0,63.639,63.6674,63.5918,63.6296,23839.0
2022-12-30 14:05:00,67.32,67.33,67.27,67.32,11520.0,63.6201,63.6296,63.5729,63.6201,11520.0
2022-12-30 14:10:00,67.33,67.37,67.32,67.36,14925.0,63.6296,63.6674,63.6201,63.6579,14925.0
2022-12-30 14:15:00,67.35,67.36,67.31,67.34,11754.0,63.6485,63.6579,63.6107,63.639,11754.0
2022-12-30 14:20:00,67.34,67.36,67.31,67.31,9399.0,63.639,63.6579,63.6107,63.6107,9399.0
2022-12-30 14:25:00,67.31,67.36,67.3,67.34,6652.0,63.6107,63.6579,63.6012,63.639,6652.0
2022-12-30 14:30:00,67.34,67.38,67.34,67.34,19573.0,63.639,63.6768,63.639,63.639,19573.0
2022-12-30 14:35:00,67.34,67.45,67.31,67.44,49844.0,63.639,63.743,63.6107,63.7335,49844.0
2022-12-30 14:40:00,67.43,67.47,67.42,67.45,8159.0,63.7241,63.7619,63.7146,63.743,8159.0
2022-12-30 14:45:00,67.45,67.46,67.39,67.41,17540.0,63.743,63.7524,63.6863,63.7052,17540.0
2022-12-30 14:50:00,67.41,67.46,67.4,67.43,12118.0,63.7052,63.7524,63.6957,63.7241,12118.0
2022-12-30 14:55:00,67.43,67.43,67.37,67.38,11917.0,63.7241,63.7241,63.6674,63.6768,11917.0
2022-12-30 15:00:00,67.39,67.43,67.38,67.4,14103.0,63.6863,63.7241,63.6768,63.6957,14103.0
2022-12-30 15:05:00,67.4,67.43,67.37,67.42,14008.0,63.6957,63.7241,63.6674,63.7146,14008.0
2022-12-30 15:10:00,67.43,67.51,67.4,67.48,19794.0,63.7241,63.7997,63.6957,63.7713,19794.0
2022-12-30 15:15:00,67.49,67.56,67.48,67.49,24363.0,63.7808,63.8469,63.7713,63.7808,24363.0
2022-12-30 15:20:00,67.5,67.55,67.44,67.46,44099.0,63.7902,63.8375,63.7335,63.7524,44099.0
2022-12-30 15:25:00,67.46,67.46,67.39,67.41,39351.0,63.7524,63.7524,63.6863,63.7052,39351.0
2022-12-30 15:30:00,67.42,67.49,67.38,67.46,48355.0,63.7146,63.7808,63.6768,63.7524,48355.0
2022-12-30 15:35:00,67.45,67.48,67.41,67.46,51761.0,63.743,63.7713,63.7052,63.7524,51761.0
2022-12-30 15:40:00,67.46,67.57,67.44,67.56,134380.0,63.7524,63.8564,63.7335,63.8469,134380.0
2022-12-30 15:45:00,67.56,67.59,67.54,67.56,81231.0,63.8469,63.8753,63.828,63.8469,81231.0
2022-12-30 15:50:00,67.57,67.81,67.57,67.76,175615.0,63.8564,64.0832,63.8564,64.0359,175615.0
2022-12-30 15:55:00,67.76,67.82,67.73,67.8,262849.0,64.0359,64.0926,64.0076,64.0737,262849.0
2023-01-03 09:30:00,68.65,68.87,68.6,68.83,140978.0,64.877,65.0849,64.8298,65.0471,140978.0
2023-01-03 09:35:00,68.85,68.96,68.82,68.92,50973.0,65.066,65.17,65.0377,65.1322,50973.0
2023-01-03 09:40:00,68.93,69.22,68.93,69.09,56350.0,65.1416,65.4157,65.1416,65.2928,56350.0
2023-01-03 09:45:00,69.11,69.15,68.98,69.01,35083.0,65.3117,65.3495,65.1889,65.2172,35083.0
2023-01-03 09:50:00,69.03,69.22,69.03,69.15,28283.0,65.2361,65.4157,65.2361,65.3495,28283.0
2023-01-03 09:55:00,69.17,69.21,69.11,69.13,26931.0,65.3684,65.4062,65.3117,65.3306,26931.0
2023-01-03 10:00:00,69.13,69.25,69.13,69.21,82708.0,65.3306,65.444,65.3306,65.4062,82708.0
2023-01-03 10:05:00,69.22,69.35,69.21,69.27,52370.0,65.4157,65.5385,65.4062,65.4629,52370.0
2023-01-03 10:10:00,69.28,69.29,69.18,69.24,38192.0,65.4724,65.4818,65.3779,65.4346,38192.0
2023-01-03 10:15:00,69.24,69.33,69.2,69.21,35081.0,65.4346,65.5196,65.3968,65.4062,35081.0
2023-01-03 10:20:00,69.21,69.29,69.21,69.28,21188.0,65.4062,65.4818,65.4062,65.4724,21188.0
2023-01-03 10:25:00,69.27,69.29,69.16,69.22,46547.0,65.4629,65.4818,65.359,65.4157,46547.0
2023-01-03 10:30:00,69.22,69.23,69.04,69.09,44922.0,65.4157,65.4251,65.2456,65.2928,44922.0
2023-01-03 10:35:00,69.09,69.15,69.08,69.11,41824.0,65.2928,65.3495,65.2834,65.3117,41824.0
2023-01-03 10:40:00,69.12,69.25,69.11,69.21,30424.0,65.3212,65.444,65.3117,65.4062,30424.0
2023-01-03 10:45:00,69.21,69.33,69.21,69.27,44530.0,65.4062,65.5196,65.4062,65.4629,44530.0
2023-01-03 10:50:00,69.25,69.25,69.14,69.15,33078.0,65.444,65.444,65.3401,65.3495,33078.0
2023-01-03 10:55:00,69.15,69.27,69.14,69.25,39206.0,65.3495,65.4629,65.3401,65.444,39206.0
2023-01-03 11:00:00,69.26,69.28,69.16,69.16,39609.0,65.4535,65.4724,65.359,65.359,39609.0
2023-01-03 11:05:00,69.17,69.24,69.15,69.18,41359.0,65.3684,65.4346,65.3495,65.3779,41359.0
2023-01-03 11:10:00,69.18,69.2,69.08,69.11,46575.0,65.3779,65.3968,65.2834,65.3117,46575.0
2023-01-03 11:15:00,69.11,69.18,69.07,69.12,41493.0,65.3117,65.3779,65.2739,65.3212,41493.0
2023-01-03 11:20:00,69.13,69.15,69.05,69.12,33404.0,65.3306,65.3495,65.255,65.3212,33404.0
2023-01-03 11:25:00,69.12,69.15,69.08,69.14,19048.0,65.3212,65.3495,65.2834,65.3401,19048.0
2023-01-03 11:30:00,69.16,69.23,69.02,69.02,55689.0,65.359,65.4251,65.2267,65.2267,55689.0
2023-01-03 11:35:00,69.03,69.08,68.98,69.01,28962.0,65.2361,65.2834,65.1889,65.2172,28962.0
2023-01-03 11:40:00,68.98,68.98,68.9,68.95,12891.0,65.1889,65.1889,65.1133,65.1605,12891.0
2023-01-03 11:45:00,68.94,68.95,68.88,68.9,11638.0,65.1511,65.1605,65.0944,65.1133,11638.0
2023-01-03 11:50:00,68.92,68.92,68.87,68.87,12098.0,65.1322,65.1322,65.0849,65.0849,12098.0
2023-01-03 11:55:00,68.87,68.96,68.86,68.9,11627.0,65.0849,65.17,65.0755,65.1133,11627.0
2023-01-03 12:00:00,68.9,68.93,68.85,68.91,17366.0,65.1133,65.1416,65.066,65.1227,17366.0
2023-01-03 12:05:00,68.92,69.03,68.89,69.01,27781.0,65.1322,65.2361,65.1038,65.2172,27781.0
2023-01-03 12:10:00,69.02,69.08,69.01,69.07,20378.0,65.2267,65.2834,65.2172,65.2739,20378.0
2023-01-03 12:15:00,69.08,69.13,69.07,69.11,15027.0,65.2834,65.3306,65.2739,65.3117,15027.0
2023-01-03 12:20:00,69.1,69.12,68.99,68.99,22796.0,65.3023,65.3212,65.1983,65.1983,22796.0
2023-01-03 12:25:00,69.0,69.02,68.98,68.98,10037.0,65.2078,65.2267,65.1889,65.1889,10037.0
2023-01-03 12:30:00,68.98,69.11,68.96,69.09,17304.0,65.1889,65.3117,65.17,65.2928,17304.0
2023-01-03 12:35:00,69.09,69.09,69.04,69.06,9179.0,65.2928,65.2928,65.2456,65.2645,9179.0
2023-01-03 12:40:00,69.06,69.06,68.95,68.99,8500.0,65.2645,65.2645,65.1605,65.1983,8500.0
2023-01-03 12:45:00,68.98,68.98,68.86,68.93,12969.0,65.1889,65.1889,65.0755,65.1416,12969.0
2023-01-03 12:50:00,68.92,68.93,68.9,68.91,8040.0,65.1322,65.1416,65.1133,65.1227,8040.0
2023-01-03 12:55:00,68.91,68.99,68.88,68.95,11833.0,65.1227,65.1983,65.0944,65.1605,11833.0
2023-01-03 13:00:00,68.95,68.96,68.9,68.95,11986.0,65.1605,65.17,65.1133,65.1605,11986.0
2023-01-03 13:05:00,68.95,68.96,68.91,68.92,12934.0,65.1605,65.17,65.1227,65.1322,12934.0
2023-01-03 13:10:00,68.92,68.98,68.9,68.9,11823.0,65.1322,65.1889,65.1133,65.1133,11823.0
2023-01-03 13:15:00,68.91,68.92,68.88,68.89,10521.0,65.1227,65.1322,65.0944,65.1038,10521.0
2023-01-03 13:20:00,68.88,68.92,68.86,68.91,8463.0,65.0944,65.1322,65.0755,65.1227,8463.0
2023-01-03 13:25:00,68.91,69.02,68.91,69.01,17679.0,65.1227,65.2267,65.1227,65.2172,17679.0
2023-01-03 13:30:00,69.0,69.04,68.98,68.98,15082.0,65.2078,65.2456,65.1889,65.1889,15082.0
2023-01-03 13:35:00,68.99,69.03,68.96,68.96,8133.0,65.1983,65.2361,65.17,65.17,8133.0
2023-01-03 13:40:00,68.97,69.02,68.95,68.96,6959.0,65.1794,65.2267,65.1605,65.17,6959.0
2023-01-03 13:45:00,68.97,68.97,68.94,68.96,25572.0,65.1794,65.1794,65.1511,65.17,25572.0
2023-01-03 13:50:00,68.96,69.03,68.92,69.02,59465.0,65.17,65.2361,65.1322,65.2267,59465.0
2023-01-03 13:55:00,69.02,69.05,68.99,69.0,13352.0,65.2267,65.255,65.1983,65.2078,13352.0
2023-01-03 14:00:00,69.0,69.02,68.93,69.01,23719.0,65.2078,65.2267,65.1416,65.2172,23719.0
2023-01-03 14:05:00,69.01,69.03,68.97,69.01,14745.0,65.2172,65.2361,65.1794,65.2172,14745.0
2023-01-03 14:10:00,69.01,69.05,68.98,69.03,19858.0,65.2172,65.255,65.1889,65.2361,19858.0
2023-01-03 14:15:00,69.03,69.12,69.03,69.07,18851.0,65.2361,65.3212,65.2361,65.2739,18851.0
2023-01-03 14:20:00,69.08,69.08,68.99,69.0,15005.0,65.2834,65.2834,65.1983,65.2078,15005.0
2023-01-03 14:25:00,69.01,69.03,69.0,69.03,12382.0,65.2172,65.2361,65.2078,65.2361,12382.0
2023-01-03 14:30:00,69.03,69.03,68.92,68.95,17915.0,65.2361,65.2361,65.1322,65.1605,17915.0
2023-01-03 14:35:00,68.95,69.01,68.95,68.99,13999.0,65.1605,65.2172,65.1605,65.1983,13999.0
2023-01-03 14:40:00,68.99,69.07,68.98,69.07,17877.0,65.1983,65.2739,65.1889,65.2739,17877.0
2023-01-03 14:45:00,69.08,69.25,69.08,69.25,24293.0,65.2834,65.444,65.2834,65.444,24293.0
2023-01-03 14:50:00,69.26,69.26,69.19,69.23,18314.0,65.4535,65.4535,65.3873,65.4251,18314.0
2023-01-03 14:55:00,69.25,69.29,69.2,69.24,23181.0,65.444,65.4818,65.3968,65.4346,23181.0
2023-01-03 15:00:00,69.23,69.3,69.2,69.25,16010.0,65.4251,65.4913,65.3968,65.444,16010.0
2023-01-03 15:05:00,69.25,69.26,69.18,69.2,15086.0,65.444,65.4535,65.3779,65.3968,15086.0
2023-01-03 15:10:00,69.21,69.27,69.18,69.26,20332.0,65.4062,65.4629,65.3779,65.4535,20332.0
2023-01-03 15:15:00,69.26,69.33,69.25,69.29,28019.0,65.4535,65.5196,65.444,65.4818,28019.0
2023-01-03 15:20:00,69.28,69.29,69.2,69.22,30283.0,65.4724,65.4818,65.3968,65.4157,30283.0
2023-01-03 15:25:00,69.22,69.25,69.19,69.23,29105.0,65.4157,65.444,65.3873,65.4251,29105.0
2023-01-03 15:30:00,69.25,69.38,69.24,69.37,34611.0,65.444,65.5669,65.4346,65.5574,34611.0
2023-01-03 15:35:00,69.37,69.4,69.32,69.34,27139.0,65.5574,65.5858,65.5102,65.5291,27139.0
2023-01-03 15:40:00,69.34,69.37,69.32,69.34,54289.0,65.5291,65.5574,65.5102,65.5291,54289.0
2023-01-03 15:45:00,69.34,69.42,69.32,69.4,50312.0,65.5291,65.6047,65.5102,65.5858,50312.0
2023-01-03 15:50:00,69.4,69.43,69.3,69.33,123156.0,65.5858,65.6142,65.4913,65.5196,123156.0
2023-01-03 15:55:00,69.33,69.37,69.25,69.34,246294.0,65.5196,65.5574,65.444,65.5291,246294.0
2023-01-04 09:30:00,70.49,70.59,69.97,69.97,259741.0,66.6159,66.7104,66.1245,66.1245,259741.0
2023-01-04 09:35:00,69.98,70.1,69.86,69.88,63125.0,66.1339,66.2473,66.0205,66.0394,63125.0
2023-01-04 09:40:00,69.89,70.05,69.87,69.91,78696.0,66.0489,66.2001,66.03,66.0678,78696.0
2023-01-04 09:45:00,69.92,69.98,69.78,69.79,61215.0,66.0772,66.1339,65.9449,65.9544,61215.0
2023-01-04 09:50:00,69.8,69.89,69.76,69.87,51230.0,65.9638,66.0489,65.926,66.03,51230.0
2023-01-04 09:55:00,69.88,69.91,69.77,69.83,29357.0,66.0394,66.0678,65.9355,65.9922,29357.0
2023-01-04 10:00:00,69.85,69.95,69.6,69.61,93234.0,66.0111,66.1056,65.7748,65.7843,93234.0
2023-01-04 10:05:00,69.63,69.68,69.57,69.61,51777.0,65.8032,65.8504,65.7465,65.7843,51777.0
2023-01-04 10:10:00,69.61,69.62,69.46,69.58,35000.0,65.7843,65.7937,65.6425,65.7559,35000.0
2023-01-04 10:15:00,69.59,69.7,69.55,69.68,69426.0,65.7654,65.8693,65.7276,65.8504,69426.0
2023-01-04 10:20:00,69.67,69.67,69.5,69.57,35334.0,65.841,65.841,65.6803,65.7465,35334.0
2023-01-04 10:25:00,69.57,69.7,69.53,69.7,51132.0,65.7465,65.8693,65.7087,65.8693,51132.0
2023-01-04 10:30:00,69.7,69.71,69.52,69.64,45593.0,65.8693,65.8788,65.6992,65.8126,45593.0
2023-01-04 10:35:00,69.64,69.66,69.54,69.56,29941.0,65.8126,65.8315,65.7181,65.737,29941.0
2023-01-04 10:40:00,69.57,69.75,69.53,69.75,40127.0,65.7465,65.9166,65.7087,65.9166,40127.0
2023-01-04 10:45:00,69.75,69.91,69.74,69.76,94533.0,65.9166,66.0678,65.9071,65.926,94533.0
2023-01-04 10:50:00,69.77,69.77,69.67,69.72,150719.0,65.9355,65.9355,65.841,65.8882,150719.0
2023-01-04 10:55:00,69.71,69.75,69.69,69.72,24842.0,65.8788,65.9166,65.8599,65.8882,24842.0
2023-01-04 11:00:00,69.72,69.76,69.7,69.72,34984.0,65.8882,65.926,65.8693,65.8882,34984.0
2023-01-04 11:05:00,69.73,69.83,69.69,69.81,104096.0,65.8977,65.9922,65.8599,65.9733,104096.0
2023-01-04 11:10:00,69.8,69.86,69.68,69.7,38831.0,65.9638,66.0205,65.8504,65.8693,38831.0
2023-01-04 11:15:00,69.7,69.71,69.59,69.69,27760.0,65.8693,65.8788,65.7654,65.8599,27760.0
2023-01-04 11:20:00,69.69,69.71,69.63,69.65,31711.0,65.8599,65.8788,65.8032,65.8221,31711.0
2023-01-04 11:25:00,69.66,69.73,69.62,69.72,29140.0,65.8315,65.8977,65.7937,65.8882,29140.0
2023-01-04 11:30:00,69.72,69.9,69.7,69.79,74132.0,65.8882,66.0583,65.8693,65.9544,74132.0
2023-01-04 11:35:00,69.79,69.84,69.72,69.78,23111.0,65.9544,66.0016,65.8882,65.9449,23111.0
2023-01-04 11:40:00,69.77,69.87,69.73,69.84,114020.0,65.9355,66.03,65.8977,66.0016,114020.0
2023-01-04 11:45:00,69.82,69.85,69.77,69.79,12514.0,65.9827,66.0111,65.9355,65.9544,12514.0
2023-01-04 11:50:00,69.78,69.8,69.74,69.79,8425.0,65.9449,65.9638,65.9071,65.9544,8425.0
2023-01-04 11:55:00,69.8,69.82,69.78,69.81,11019.0,65.9638,65.9827,65.9449,65.9733,11019.0
2023-01-04 12:00:00,69.81,69.83,69.72,69.78,14041.0,65.9733,65.9922,65.8882,65.9449,14041.0
2023-01-04 12:05:00,69.78,69.78,69.74,69.77,9592.0,65.9449,65.9449,65.9071,65.9355,9592.0
2023-01-04 12:10:00,69.77,69.77,69.71,69.71,8583.0,65.9355,65.9355,65.8788,65.8788,8583.0
2023-01-04 12:15:00,69.71,69.76,69.71,69.72,12580.0,65.8788,65.926,65.8788,65.8882,12580.0
2023-01-04 12:20:00,69.71,69.76,69.7,69.73,11879.0,65.8788,65.926,65.8693,65.8977,11879.0
2023-01-04 12:25:00,69.73,69.75,69.69,69.69,9651.0,65.8977,65.9166,65.8599,65.8599,9651.0
2023-01-04 12:30:00,69.69,69.73,69.66,69.71,9235.0,65.8599,65.8977,65.8315,65.8788,9235.0
2023-01-04 12:35:00,69.71,69.73,69.7,69.71,6813.0,65.8788,65.8977,65.8693,65.8788,6813.0
2023-01-04 12:40:00,69.71,69.71,69.65,69.67,8158.0,65.8788,65.8788,65.8221,65.841,8158.0
2023-01-04 12:45:00,69.67,69.68,69.61,69.63,10726.0,65.841,65.8504,65.7843,65.8032,10726.0
2023-01-04 12:50:00,69.63,69.63,69.58,69.59,7901.0,65.8032,65.8032,65.7559,65.7654,7901.0
2023-01-04 12:55:00,69.59,69.59,69.54,69.54,8799.0,65.7654,65.7654,65.7181,65.7181,8799.0
2023-01-04 13:00:00,69.54,69.55,69.44,69.48,10087.0,65.7181,65.7276,65.6236,65.6614,10087.0
2023-01-04 13:05:00,69.48,69.52,69.46,69.52,10626.0,65.6614,65.6992,65.6425,65.6992,10626.0
2023-01-04 13:10:00,69.53,69.54,69.49,69.5,8500.0,65.7087,65.7181,65.6709,65.6803,8500.0
2023-01-04 13:15:00,69.5,69.53,69.49,69.52,11392.0,65.6803,65.7087,65.6709,65.6992,11392.0
2023-01-04 13:20:00,69.52,69.52,69.45,69.48,11824.0,65.6992,65.6992,65.6331,65.6614,11824.0
2023-01-04 13:25:00,69.48,69.49,69.43,69.45,12106.0,65.6614,65.6709,65.6142,65.6331,12106.0
2023-01-04 13:30:00,69.45,69.47,69.42,69.44,8462.0,65.6331,65.652,65.6047,65.6236,8462.0
2023-01-04 13:35:00,69.44,69.46,69.4,69.41,21488.0,65.6236,65.6425,65.5858,65.5953,21488.0
2023-01-04 13:40:00,69.42,69.44,69.37,69.44,16431.0,65.6047,65.6236,65.5574,65.6236,16431.0
2023-01-04 13:45:00,69.44,69.53,69.42,69.47,89456.0,65.6236,65.7087,65.6047,65.652,89456.0
2023-01-04 13:50:00,69.47,69.49,69.44,69.44,9614.0,65.652,65.6709,65.6236,65.6236,9614.0
2023-01-04 13:55:00,69.44,69.44,69.33,69.42,15588.0,65.6236,65.6236,65.5196,65.6047,15588.0
2023-01-04 14:00:00,69.4,69.48,69.17,69.32,65168.0,65.5858,65.6614,65.3684,65.5102,65168.0
2023-01-04 14:05:00,69.33,69.41,69.2,69.21,32164.0,65.5196,65.5953,65.3968,65.4062,32164.0
2023-01-04 14:10:00,69.23,69.36,69.21,69.36,108374.0,65.4251,65.548,65.4062,65.548,108374.0
2023-01-04 14:15:00,69.36,69.48,69.36,69.46,18537.0,65.548,65.6614,65.548,65.6425,18537.0
2023-01-04 14:20:00,69.46,69.46,69.28,69.29,20314.0,65.6425,65.6425,65.4724,65.4818,20314.0
2023-01-04 14:25:00,69.27,69.27,69.13,69.15,29116.0,65.4629,65.4629,65.3306,65.3495,29116.0
2023-01-04 14:30:00,69.15,69.25,69.12,69.23,97211.0,65.3495,65.444,65.3212,65.4251,97211.0
2023-01-04 14:35:00,69.24,69.26,69.2,69.22,23707.0,65.4346,65.4535,65.3968,65.4157,23707.0
2023-01-04 14:40:00,69.22,69.32,69.2,69.28,17634.0,65.4157,65.5102,65.3968,65.4724,17634.0
2023-01-04 14:45:00,69.27,69.35,69.25,69.26,10919.0,65.4629,65.5385,65.444,65.4535,10919.0
2023-01-04 14:50:00,69.26,69.29,69.21,69.26,17936.0,65.4535,65.4818,65.4062,65.4535,17936.0
2023-01-04 14:55:00,69.27,69.36,69.26,69.33,22736.0,65.4629,65.548,65.4535,65.5196,22736.0
2023-01-04 15:00:00,69.34,69.48,69.33,69.44,41387.0,65.5291,65.6614,65.5196,65.6236,41387.0
2023-01-04 15:05:00,69.44,69.45,69.33,69.41,23235.0,65.6236,65.6331,65.5196,65.5953,23235.0
2023-01-04 15:10:00,69.41,69.41,69.29,69.34,23965.0,65.5953,65.5953,65.4818,65.5291,23965.0
2023-01-04 15:15:00,69.35,69.38,69.32,69.34,15540.0,65.5385,65.5669,65.5102,65.5291,15540.0
2023-01-04 15:20:00,69.34,69.35,69.24,69.31,34979.0,65.5291,65.5385,65.4346,65.5007,34979.0
2023-01-04 15:25:00,69.31,69.41,69.31,69.36,21494.0,65.5007,65.5953,65.5007,65.548,21494.0
2023-01-04 15:30:00,69.35,69.38,69.31,69.33,35496.0,65.5385,65.5669,65.5007,65.5196,35496.0
2023-01-04 15:35:00,69.33,69.33,69.21,69.25,23483.0,65.5196,65.5196,65.4062,65.444,23483.0
2023-01-04 15:40:00,69.25,69.25,69.19,69.2,34793.0,65.444,65.444,65.3873,65.3968,34793.0
2023-01-04 15:45:00,69.19,69.28,69.18,69.27,30139.0,65.3873,65.4724,65.3779,65.4629,30139.0
2023-01-04 15:50:00,69.27,69.33,69.25,69.31,74548.0,65.4629,65.5196,65.444,65.5007,74548.0
2023-01-04 15:55:00,69.31,69.5,69.31,69.5,147649.0,65.5007,65.6803,65.5007,65.6803,147649.0
2023-01-05 09:30:00,69.16,69.16,68.89,69.15,127973.0,65.359,65.359,65.1038,65.3495,127973.0
2023-01-05 09:35:00,69.19,69.35,69.16,69.3,80169.0,65.3873,65.5385,65.359,65.4913,80169.0
2023-01-05 09:40:00,69.31,69.34,69.23,69.3,137752.0,65.5007,65.5291,65.4251,65.4913,137752.0
2023-01-05 09:45:00,69.3,69.38,69.25,69.34,138881.0,65.4913,65.5669,65.444,65.5291,138881.0
2023-01-05 09:50:00,69.35,69.49,69.33,69.48,66202.0,65.5385,65.6709,65.5196,65.6614,66202.0
2023-01-05 09:55:00,69.47,69.52,69.42,69.46,56466.0,65.652,65.6992,65.6047,65.6425,56466.0
2023-01-05 10:00:00,69.46,69.51,69.37,69.38,93945.0,65.6425,65.6898,65.5574,65.5669,93945.0
2023-01-05 10:05:00,69.38,69.68,69.3,69.58,67220.0,65.5669,65.8504,65.4913,65.7559,67220.0
2023-01-05 10:10:00,69.58,69.65,69.46,69.59,115741.0,65.7559,65.8221,65.6425,65.7654,115741.0
2023-01-05 10:15:00,69.58,69.58,69.35,69.36,69533.0,65.7559,65.7559,65.5385,65.548,69533.0
2023-01-05 10:20:00,69.36,69.43,69.35,69.4,41518.0,65.548,65.6142,65.5385,65.5858,41518.0
2023-01-05 10:25:00,69.39,69.46,69.34,69.34,29452.0,65.5764,65.6425,65.5291,65.5291,29452.0
2023-01-05 10:30:00,69.35,69.5,69.34,69.46,52075.0,65.5385,65.6803,65.5291,65.6425,52075.0
2023-01-05 10:35:00,69.46,69.47,69.43,69.43,38059.0,65.6425,65.652,65.6142,65.6142,38059.0
2023-01-05 10:40:00,69.44,69.44,69.32,69.33,22631.0,65.6236,65.6236,65.5102,65.5196,22631.0
2023-01-05 10:45:00,69.31,69.36,69.3,69.36,29357.0,65.5007,65.548,65.4913,65.548,29357.0
2023-01-05 10:50:00,69.37,69.42,69.24,69.28,72502.0,65.5574,65.6047,65.4346,65.4724,72502.0
2023-01-05 10:55:00,69.27,69.43,69.27,69.42,67270.0,65.4629,65.6142,65.4629,65.6047,67270.0
2023-01-05 11:00:00,69.42,69.57,69.42,69.57,80589.0,65.6047,65.7465,65.6047,65.7465,80589.0
2023-01-05 11:05:00,69.56,69.58,69.48,69.51,48620.0,65.737,65.7559,65.6614,65.6898,48620.0
2023-01-05 11:10:00,69.51,69.61,69.5,69.61,57967.0,65.6898,65.7843,65.6803,65.7843,57967.0
2023-01-05 11:15:00,69.6,69.72,69.6,69.66,113115.0,65.7748,65.8882,65.7748,65.8315,113115.0
2023-01-05 11:20:00,69.66,69.69,69.59,69.65,70563.0,65.8315,65.8599,65.7654,65.8221,70563.0
2023-01-05 11:25:00,69.65,69.8,69.65,69.8,124368.0,65.8221,65.9638,65.8221,65.9638,124368.0
2023-01-05 11:30:00,69.8,69.84,69.7,69.7,178109.0,65.9638,66.0016,65.8693,65.8693,178109.0
2023-01-05 11:35:00,69.7,69.81,69.68,69.81,89181.0,65.8693,65.9733,65.8504,65.9733,89181.0
2023-01-05 11:40:00,69.82,69.87,69.76,69.86,24669.0,65.9827,66.03,65.926,66.0205,24669.0
2023-01-05 11:45:00,69.87,69.94,69.83,69.94,29821.0,66.03,66.0961,65.9922,66.0961,29821.0
2023-01-05 11:50:00,69.95,69.98,69.9,69.91,20212.0,66.1056,66.1339,66.0583,66.0678,20212.0
2023-01-05 11:55:00,69.92,69.93,69.75,69.79,26104.0,66.0772,66.0867,65.9166,65.9544,26104.0
2023-01-05 12:00:00,69.8,69.85,69.75,69.84,28239.0,65.9638,66.0111,65.9166,66.0016,28239.0
2023-01-05 12:05:00,69.85,69.9,69.84,69.88,13663.0,66.0111,66.0583,66.0016,66.0394,13663.0
2023-01-05 12:10:00,69.87,69.89,69.77,69.78,16900.0,66.03,66.0489,65.9355,65.9449,16900.0
2023-01-05 12:15:00,69.79,69.8,69.6,69.62,23123.0,65.9544,65.9638,65.7748,65.7937,23123.0
2023-01-05 12:20:00,69.62,69.77,69.62,69.76,14811.0,65.7937,65.9355,65.7937,65.926,14811.0
2023-01-05 12:25:00,69.75,69.79,69.68,69.7,19776.0,65.9166,65.9544,65.8504,65.8693,19776.0
2023-01-05 12:30:00,69.7,69.77,69.67,69.76,12752.0,65.8693,65.9355,65.841,65.926,12752.0
2023-01-05 12:35:00,69.74,69.75,69.7,69.72,9359.0,65.9071,65.9166,65.8693,65.8882,9359.0
2023-01-05 12:40:00,69.71,69.74,69.69,69.71,5474.0,65.8788,65.9071,65.8599,65.8788,5474.0
2023-01-05 12:45:00,69.71,69.75,69.69,69.75,14127.0,65.8788,65.9166,65.8599,65.9166,14127.0
2023-01-05 12:50:00,69.74,69.78,69.74,69.77,10034.0,65.9071,65.9449,65.9071,65.9355,10034.0
2023-01-05 12:55:00,69.77,69.8,69.75,69.78,10062.0,65.9355,65.9638,65.9166,65.9449,10062.0
2023-01-05 13:00:00,69.78,69.86,69.78,69.84,18955.0,65.9449,66.0205,65.9449,66.0016,18955.0
2023-01-05 13:05:00,69.86,69.91,69.82,69.9,28997.0,66.0205,66.0678,65.9827,66.0583,28997.0
2023-01-05 13:10:00,69.9,69.9,69.82,69.83,25665.0,66.0583,66.0583,65.9827,65.9922,25665.0
2023-01-05 13:15:00,69.84,69.85,69.79,69.83,13562.0,66.0016,66.0111,65.9544,65.9922,13562.0
2023-01-05 13:20:00,69.83,70.03,69.83,69.96,51551.0,65.9922,66.1812,65.9922,66.115,51551.0
2023-01-05 13:25:00,69.98,70.05,69.94,69.96,25756.0,66.1339,66.2001,66.0961,66.115,25756.0
2023-01-05 13:30:00,69.97,70.05,69.94,69.99,20625.0,66.1245,66.2001,66.0961,66.1434,20625.0
2023-01-05 13:35:00,70.01,70.02,69.89,69.95,35335.0,66.1623,66.1717,66.0489,66.1056,35335.0
2023-01-05 13:40:00,69.95,69.99,69.91,69.94,20614.0,66.1056,66.1434,66.0678,66.0961,20614.0
2023-01-05 13:45:00,69.94,69.95,69.86,69.89,19567.0,66.0961,66.1056,66.0205,66.0489,19567.0
2023-01-05 13:50:00,69.9,69.91,69.83,69.86,16604.0,66.0583,66.0678,65.9922,66.0205,16604.0
2023-01-05 13:55:00,69.85,69.87,69.78,69.82,24175.0,66.0111,66.03,65.9449,65.9827,24175.0
2023-01-05 14:00:00,69.81,69.87,69.79,69.81,16046.0,65.9733,66.03,65.9544,65.9733,16046.0
2023-01-05 14:05:00,69.79,70.3,69.76,69.95,164028.0,65.9544,66.4363,65.926,66.1056,164028.0
2023-01-05 14:10:00,69.97,70.03,69.83,69.85,47172.0,66.1245,66.1812,65.9922,66.0111,47172.0
2023-01-05 14:15:00,69.84,69.87,69.73,69.8,29819.0,66.0016,66.03,65.8977,65.9638,29819.0
2023-01-05 14:20:00,69.79,69.79,69.7,69.73,14839.0,65.9544,65.9544,65.8693,65.8977,14839.0
2023-01-05 14:25:00,69.75,69.83,69.75,69.81,18496.0,65.9166,65.9922,65.9166,65.9733,18496.0
2023-01-05 14:30:00,69.82,69.84,69.78,69.78,11762.0,65.9827,66.0016,65.9449,65.9449,11762.0
2023-01-05 14:35:00,69.78,69.88,69.77,69.85,18286.0,65.9449,66.0394,65.9355,66.0111,18286.0
2023-01-05 14:40:00,69.86,69.92,69.83,69.88,26400.0,66.0205,66.0772,65.9922,66.0394,26400.0
2023-01-05 14:45:00,69.89,69.91,69.76,69.77,82596.0,66.0489,66.0678,65.926,65.9355,82596.0
2023-01-05 14:50:00,69.78,69.86,69.7,69.8,94521.0,65.9449,66.0205,65.8693,65.9638,94521.0
2023-01-05 14:55:00,69.8,69.85,69.77,69.78,37859.0,65.9638,66.0111,65.9355,65.9449,37859.0
2023-01-05 15:00:00,69.78,69.78,69.68,69.7,25299.0,65.9449,65.9449,65.8504,65.8693,25299.0
2023-01-05 15:05:00,69.7,69.71,69.65,69.69,31112.0,65.8693,65.8788,65.8221,65.8599,31112.0
2023-01-05 15:10:00,69.69,69.7,69.65,69.67,31287.0,65.8599,65.8693,65.8221,65.841,31287.0
2023-01-05 15:15:00,69.68,69.71,69.65,69.67,32992.0,65.8504,65.8788,65.8221,65.841,32992.0
2023-01-05 15:20:00,69.67,69.74,69.65,69.69,25497.0,65.841,65.9071,65.8221,65.8599,25497.0
2023-01-05 15:25:00,69.69,69.73,69.67,69.71,24747.0,65.8599,65.8977,65.841,65.8788,24747.0
2023-01-05 15:30:00,69.7,69.73,69.65,69.7,29762.0,65.8693,65.8977,65.8221,65.8693,29762.0
2023-01-05 15:35:00,69.7,69.79,69.7,69.77,47413.0,65.8693,65.9544,65.8693,65.9355,47413.0
2023-01-05 15:40:00,69.77,69.8,69.74,69.79,44165.0,65.9355,65.9638,65.9071,65.9544,44165.0
2023-01-05 15:45:00,69.79,69.85,69.75,69.78,54341.0,65.9544,66.0111,65.9166,65.9449,54341.0
2023-01-05 15:50:00,69.78,69.79,69.7,69.73,132678.0,65.9449,65.9544,65.8693,65.8977,132678.0
2023-01-05 15:55:00,69.72,69.85,69.71,69.81,380037.0,65.8882,66.0111,65.8788,65.9733,380037.0
2023-01-06 09:30:00,69.86,70.02,69.82,69.97,102072.0,66.0205,66.1717,65.9827,66.1245,102072.0
2023-01-06 09:35:00,69.96,70.02,69.78,69.78,25414.0,66.115,66.1717,65.9449,65.9449,25414.0
2023-01-06 09:40:00,69.79,69.82,69.61,69.74,74357.0,65.9544,65.9827,65.7843,65.9071,74357.0
2023-01-06 09:45:00,69.73,69.81,69.67,69.74,118949.0,65.8977,65.9733,65.841,65.9071,118949.0
2023-01-06 09:50:00,69.72,69.83,69.69,69.69,67463.0,65.8882,65.9922,65.8599,65.8599,67463.0
2023-01-06 09:55:00,69.69,69.74,69.62,69.72,60117.0,65.8599,65.9071,65.7937,65.8882,60117.0
2023-01-06 10:00:00,69.72,70.04,69.72,69.96,99989.0,65.8882,66.1906,65.8882,66.115,99989.0
2023-01-06 10:05:00,69.98,70.16,69.93,70.12,53001.0,66.1339,66.304,66.0867,66.2662,53001.0
2023-01-06 10:10:00,70.13,70.29,70.12,70.2,63732.0,66.2757,66.4269,66.2662,66.3418,63732.0
2023-01-06 10:15:00,70.2,70.45,70.2,70.45,59048.0,66.3418,66.5781,66.3418,66.5781,59048.0
2023-01-06 10:20:00,70.45,70.5,70.39,70.48,58789.0,66.5781,66.6253,66.5214,66.6064,58789.0
2023-01-06 10:25:00,70.49,70.5,70.42,70.47,56840.0,66.6159,66.6253,66.5497,66.597,56840.0
2023-01-06 10:30:00,70.48,70.59,70.47,70.56,123915.0,66.6064,66.7104,66.597,66.682,123915.0
2023-01-06 10:35:00,70.56,70.57,70.46,70.57,58380.0,66.682,66.6915,66.5875,66.6915,58380.0
2023-01-06 10:40:00,70.57,70.59,70.5,70.5,44820.0,66.6915,66.7104,66.6253,66.6253,44820.0
2023-01-06 10:45:00,70.51,70.79,70.5,70.79,62612.0,66.6348,66.8994,66.6253,66.8994,62612.0
2023-01-06 10:50:00,70.79,70.92,70.77,70.91,79246.0,66.8994,67.0223,66.8805,67.0128,79246.0
2023-01-06 10:55:00,70.92,71.0,70.87,70.95,63762.0,67.0223,67.0979,66.975,67.0506,63762.0
2023-01-06 11:00:00,70.95,71.06,70.94,71.05,85038.0,67.0506,67.1546,67.0412,67.1451,85038.0
2023-01-06 11:05:00,71.06,71.13,71.02,71.1,72311.0,67.1546,67.2207,67.1168,67.1924,72311.0
2023-01-06 11:10:00,71.11,71.19,71.1,71.18,72918.0,67.2018,67.2774,67.1924,67.268,72918.0
2023-01-06 11:15:00,71.17,71.18,71.0,71.01,59845.0,67.2585,67.268,67.0979,67.1073,59845.0
2023-01-06 11:20:00,71.0,71.06,70.97,71.03,70527.0,67.0979,67.1546,67.0695,67.1262,70527.0
2023-01-06 11:25:00,71.03,71.13,70.99,71.08,63977.0,67.1262,67.2207,67.0884,67.1735,63977.0
2023-01-06 11:30:00,71.06,71.11,71.03,71.06,83809.0,67.1546,67.2018,67.1262,67.1546,83809.0
2023-01-06 11:35:00,71.06,71.08,71.01,71.07,35263.0,67.1546,67.1735,67.1073,67.164,35263.0
2023-01-06 11:40:00,71.07,71.07,70.99,70.99,18019.0,67.164,67.164,67.0884,67.0884,18019.0
2023-01-06 11:45:00,71.0,71.08,70.96,70.97,42004.0,67.0979,67.1735,67.0601,67.0695,42004.0
2023-01-06 11:50:00,70.97,71.02,70.95,70.95,17039.0,67.0695,67.1168,67.0506,67.0506,17039.0
2023-01-06 11:55:00,70.93,70.94,70.84,70.84,18539.0,67.0317,67.0412,66.9467,66.9467,18539.0
2023-01-06 12:00:00,70.83,70.83,70.67,70.68,28560.0,66.9372,66.9372,66.786,66.7955,28560.0
2023-01-06 12:05:00,70.69,70.72,70.65,70.67,45987.0,66.8049,66.8333,66.7671,66.786,45987.0
2023-01-06 12:10:00,70.68,70.81,70.67,70.81,33024.0,66.7955,66.9183,66.786,66.9183,33024.0
2023-01-06 12:15:00,70.8,70.94,70.8,70.88,13802.0,66.9089,67.0412,66.9089,66.9845,13802.0
2023-01-06 12:20:00,70.88,70.94,70.86,70.87,22812.0,66.9845,67.0412,66.9656,66.975,22812.0
2023-01-06 12:25:00,70.85,70.88,70.78,70.78,9060.0,66.9561,66.9845,66.89,66.89,9060.0
2023-01-06 12:30:00,70.78,70.83,70.75,70.78,33942.0,66.89,66.9372,66.8616,66.89,33942.0
2023-01-06 12:35:00,70.78,70.81,70.77,70.79,6905.0,66.89,66.9183,66.8805,66.8994,6905.0
2023-01-06 12:40:00,70.79,70.79,70.75,70.77,10554.0,66.8994,66.8994,66.8616,66.8805,10554.0
2023-01-06 12:45:00,70.77,70.82,70.77,70.81,10249.0,66.8805,66.9278,66.8805,66.9183,10249.0
2023-01-06 12:50:00,70.81,70.81,70.71,70.71,15724.0,66.9183,66.9183,66.8238,66.8238,15724.0
2023-01-06 12:55:00,70.72,70.78,70.72,70.78,15879.0,66.8333,66.89,66.8333,66.89,15879.0
2023-01-06 13:00:00,70.78,70.8,70.74,70.76,7647.0,66.89,66.9089,66.8522,66.8711,7647.0
2023-01-06 13:05:00,70.76,70.81,70.73,70.78,14356.0,66.8711,66.9183,66.8427,66.89,14356.0
2023-01-06 13:10:00,70.78,70.82,70.76,70.8,6432.0,66.89,66.9278,66.8711,66.9089,6432.0
2023-01-06 13:15:00,70.8,70.81,70.64,70.69,59218.0,66.9089,66.9183,66.7577,66.8049,59218.0
2023-01-06 13:20:00,70.69,70.79,70.65,70.77,25056.0,66.8049,66.8994,66.7671,66.8805,25056.0
2023-01-06 13:25:00,70.77,70.8,70.72,70.73,11127.0,66.8805,66.9089,66.8333,66.8427,11127.0
2023-01-06 13:30:00,70.73,70.76,70.71,70.74,18344.0,66.8427,66.8711,66.8238,66.8522,18344.0
2023-01-06 13:35:00,70.73,70.78,70.72,70.77,13669.0,66.8427,66.89,66.8333,66.8805,13669.0
2023-01-06 13:40:00,70.78,70.81,70.71,70.73,16462.0,66.89,66.9183,66.8238,66.8427,16462.0
2023-01-06 13:45:00,70.73,70.74,70.69,70.69,9774.0,66.8427,66.8522,66.8049,66.8049,9774.0
2023-01-06 13:50:00,70.69,70.7,70.65,70.7,7559.0,66.8049,66.8144,66.7671,66.8144,7559.0
2023-01-06 13:55:00,70.7,70.72,70.68,70.7,18740.0,66.8144,66.8333,66.7955,66.8144,18740.0
2023-01-06 14:00:00,70.71,70.77,70.71,70.76,14611.0,66.8238,66.8805,66.8238,66.8711,14611.0
2023-01-06 14:05:00,70.75,70.82,70.74,70.81,54458.0,66.8616,66.9278,66.8522,66.9183,54458.0
2023-01-06 14:10:00,70.82,70.93,70.8,70.91,26616.0,66.9278,67.0317,66.9089,67.0128,26616.0
2023-01-06 14:15:00,70.9,70.93,70.89,70.91,21072.0,67.0034,67.0317,66.9939,67.0128,21072.0
2023-01-06 14:20:00,70.91,70.97,70.91,70.92,34539.0,67.0128,67.0695,67.0128,67.0223,34539.0
2023-01-06 14:25:00,70.93,70.96,70.88,70.9,23692.0,67.0317,67.0601,66.9845,67.0034,23692.0
2023-01-06 14:30:00,70.91,70.97,70.91,70.94,15022.0,67.0128,67.0695,67.0128,67.0412,15022.0
2023-01-06 14:35:00,70.95,70.99,70.93,70.98,21483.0,67.0506,67.0884,67.0317,67.079,21483.0
2023-01-06 14:40:00,70.97,70.99,70.9,70.95,28526.0,67.0695,67.0884,67.0034,67.0506,28526.0
2023-01-06 14:45:00,70.95,70.95,70.89,70.92,44750.0,67.0506,67.0506,66.9939,67.0223,44750.0
2023-01-06 14:50:00,70.92,70.92,70.86,70.9,37433.0,67.0223,67.0223,66.9656,67.0034,37433.0
2023-01-06 14:55:00,70.9,70.92,70.85,70.85,28053.0,67.0034,67.0223,66.9561,66.9561,28053.0
2023-01-06 15:00:00,70.84,70.98,70.82,70.94,45091.0,66.9467,67.079,66.9278,67.0412,45091.0
2023-01-06 15:05:00,70.95,70.99,70.94,70.96,62730.0,67.0506,67.0884,67.0412,67.0601,62730.0
2023-01-06 15:10:00,70.97,71.01,70.92,70.94,51462.0,67.0695,67.1073,67.0223,67.0412,51462.0
2023-01-06 15:15:00,70.94,70.94,70.89,70.91,63123.0,67.0412,67.0412,66.9939,67.0128,63123.0
2023-01-06 15:20:00,70.92,70.95,70.88,70.9,67441.0,67.0223,67.0506,66.9845,67.0034,67441.0
2023-01-06 15:25:00,70.9,70.9,70.82,70.84,56703.0,67.0034,67.0034,66.9278,66.9467,56703.0
2023-01-06 15:30:00,70.84,70.93,70.84,70.92,65983.0,66.9467,67.0317,66.9467,67.0223,65983.0
2023-01-06 15:35:00,70.92,70.92,70.81,70.84,80411.0,67.0223,67.0223,66.9183,66.9467,80411.0
2023-01-06 15:40:00,70.84,70.95,70.83,70.91,146641.0,66.9467,67.0506,66.9372,67.0128,146641.0
2023-01-06 15:45:00,70.9,71.0,70.88,70.88,80926.0,67.0034,67.0979,66.9845,66.9845,80926.0
2023-01-06 15:50:00,70.89,70.89,70.77,70.78,77388.0,66.9939,66.9939,66.8805,66.89,77388.0
2023-01-06 15:55:00,70.79,70.85,70.75,70.78,171583.0,66.8994,66.9561,66.8616,66.89,171583.0
2023-01-09 09:30:00,71.05,71.08,70.86,71.0,229357.0,67.1451,67.1735,66.9656,67.0979,229357.0
2023-01-09 09:35:00,70.99,71.03,70.9,70.9,36715.0,67.0884,67.1262,67.0034,67.0034,36715.0
2023-01-09 09:40:00,70.86,70.95,70.85,70.9,73378.0,66.9656,67.0506,66.9561,67.0034,73378.0
2023-01-09 09:45:00,70.92,70.96,70.87,70.87,37723.0,67.0223,67.0601,66.975,66.975,37723.0
2023-01-09 09:50:00,70.88,70.97,70.84,70.84,126474.0,66.9845,67.0695,66.9467,66.9467,126474.0
2023-01-09 09:55:00,70.84,70.87,70.73,70.84,41527.0,66.9467,66.975,66.8427,66.9467,41527.0
2023-01-09 10:00:00,70.82,70.82,70.72,70.73,26550.0,66.9278,66.9278,66.8333,66.8427,26550.0
2023-01-09 10:05:00,70.73,70.92,70.73,70.92,98168.0,66.8427,67.0223,66.8427,67.0223,98168.0
2023-01-09 10:10:00,70.93,70.99,70.85,70.97,42802.0,67.0317,67.0884,66.9561,67.0695,42802.0
2023-01-09 10:15:00,70.97,71.16,70.96,71.14,35474.0,67.0695,67.2491,67.0601,67.2302,35474.0
2023-01-09 10:20:00,71.15,71.17,71.03,71.03,52653.0,67.2396,67.2585,67.1262,67.1262,52653.0
2023-01-09 10:25:00,71.04,71.18,71.0,71.16,77388.0,67.1357,67.268,67.0979,67.2491,77388.0
2023-01-09 10:30:00,71.15,71.34,71.14,71.34,58625.0,67.2396,67.4192,67.2302,67.4192,58625.0
2023-01-09 10:35:00,71.34,71.42,71.3,71.4,54832.0,67.4192,67.4948,67.3814,67.4759,54832.0
2023-01-09 10:40:00,71.4,71.41,71.32,71.33,37745.0,67.4759,67.4853,67.4003,67.4097,37745.0
2023-01-09 10:45:00,71.33,71.47,71.32,71.44,61918.0,67.4097,67.542,67.4003,67.5137,61918.0
2023-01-09 10:50:00,71.44,71.48,71.37,71.4,48527.0,67.5137,67.5515,67.4475,67.4759,48527.0
2023-01-09 10:55:00,71.39,71.39,71.32,71.33,38624.0,67.4664,67.4664,67.4003,67.4097,38624.0
2023-01-09 11:00:00,71.34,71.44,71.33,71.42,30992.0,67.4192,67.5137,67.4097,67.4948,30992.0
2023-01-09 11:05:00,71.44,71.5,71.42,71.5,58837.0,67.5137,67.5704,67.4948,67.5704,58837.0
2023-01-09 11:10:00,71.49,71.57,71.49,71.56,53457.0,67.5609,67.6365,67.5609,67.6271,53457.0
2023-01-09 11:15:00,71.56,71.58,71.47,71.49,76350.0,67.6271,67.646,67.542,67.5609,76350.0
2023-01-09 11:20:00,71.49,71.59,71.48,71.58,66291.0,67.5609,67.6554,67.5515,67.646,66291.0
2023-01-09 11:25:00,71.59,71.64,71.57,71.62,63997.0,67.6554,67.7027,67.6365,67.6838,63997.0
2023-01-09 11:30:00,71.63,71.66,71.35,71.55,256846.0,67.6932,67.7216,67.4286,67.6176,256846.0
2023-01-09 11:35:00,71.56,71.6,71.27,71.31,58416.0,67.6271,67.6649,67.353,67.3908,58416.0
2023-01-09 11:40:00,71.33,71.33,71.21,71.22,43520.0,67.4097,67.4097,67.2963,67.3058,43520.0
2023-01-09 11:45:00,71.23,71.27,71.19,71.21,30204.0,67.3152,67.353,67.2774,67.2963,30204.0
2023-01-09 11:50:00,71.22,71.31,71.2,71.27,30343.0,67.3058,67.3908,67.2869,67.353,30343.0
2023-01-09 11:55:00,71.27,71.29,71.17,71.22,18837.0,67.353,67.3719,67.2585,67.3058,18837.0
2023-01-09 12:00:00,71.22,71.25,71.18,71.19,9412.0,67.3058,67.3341,67.268,67.2774,9412.0
2023-01-09 12:05:00,71.18,71.2,71.15,71.19,13506.0,67.268,67.2869,67.2396,67.2774,13506.0
2023-01-09 12:10:00,71.2,71.2,71.09,71.1,16084.0,67.2869,67.2869,67.1829,67.1924,16084.0
2023-01-09 12:15:00,71.11,71.15,71.06,71.1,22480.0,67.2018,67.2396,67.1546,67.1924,22480.0
2023-01-09 12:20:00,71.11,71.13,71.08,71.08,9667.0,67.2018,67.2207,67.1735,67.1735,9667.0
2023-01-09 12:25:00,71.08,71.1,71.04,71.05,17637.0,67.1735,67.1924,67.1357,67.1451,17637.0
2023-01-09 12:30:00,71.05,71.07,71.0,71.01,17898.0,67.1451,67.164,67.0979,67.1073,17898.0
2023-01-09 12:35:00,71.01,71.01,70.94,70.95,14961.0,67.1073,67.1073,67.0412,67.0506,14961.0
2023-01-09 12:40:00,70.95,70.96,70.9,70.96,17116.0,67.0506,67.0601,67.0034,67.0601,17116.0
2023-01-09 12:45:00,70.97,71.0,70.95,70.98,13322.0,67.0695,67.0979,67.0506,67.079,13322.0
2023-01-09 12:50:00,70.99,71.01,70.96,71.0,14099.0,67.0884,67.1073,67.0601,67.0979,14099.0
2023-01-09 12:55:00,71.01,71.01,70.97,71.0,12438.0,67.1073,67.1073,67.0695,67.0979,12438.0
2023-01-09 13:00:00,71.0,71.0,70.92,70.96,66663.0,67.0979,67.0979,67.0223,67.0601,66663.0
2023-01-09 13:05:00,70.96,71.0,70.92,70.96,39017.0,67.0601,67.0979,67.0223,67.0601,39017.0
2023-01-09 13:10:00,70.95,70.98,70.91,70.95,22769.0,67.0506,67.079,67.0128,67.0506,22769.0
2023-01-09 13:15:00,70.94,70.97,70.91,70.94,9409.0,67.0412,67.0695,67.0128,67.0412,9409.0
2023-01-09 13:20:00,70.93,71.01,70.93,70.99,15440.0,67.0317,67.1073,67.0317,67.0884,15440.0
2023-01-09 13:25:00,70.99,71.01,70.95,71.01,18885.0,67.0884,67.1073,67.0506,67.1073,18885.0
2023-01-09 13:30:00,71.0,71.0,70.97,71.0,9786.0,67.0979,67.0979,67.0695,67.0979,9786.0
2023-01-09 13:35:00,71.0,71.0,70.88,70.91,15415.0,67.0979,67.0979,66.9845,67.0128,15415.0
2023-01-09 13:40:00,70.91,70.91,70.78,70.81,48154.0,67.0128,67.0128,66.89,66.9183,48154.0
2023-01-09 13:45:00,70.81,70.94,70.8,70.94,33628.0,66.9183,67.0412,66.9089,67.0412,33628.0
2023-01-09 13:50:00,70.92,70.97,70.91,70.95,36723.0,67.0223,67.0695,67.0128,67.0506,36723.0
2023-01-09 13:55:00,70.94,70.95,70.86,70.91,27647.0,67.0412,67.0506,66.9656,67.0128,27647.0
2023-01-09 14:00:00,70.91,71.0,70.9,70.97,23725.0,67.0128,67.0979,67.0034,67.0695,23725.0
2023-01-09 14:05:00,70.96,70.97,70.84,70.93,38460.0,67.0601,67.0695,66.9467,67.0317,38460.0
2023-01-09 14:10:00,70.94,71.02,70.92,70.95,59810.0,67.0412,67.1168,67.0223,67.0506,59810.0
2023-01-09 14:15:00,70.95,70.97,70.93,70.95,16720.0,67.0506,67.0695,67.0317,67.0506,16720.0
2023-01-09 14:20:00,70.96,71.03,70.95,70.99,24178.0,67.0601,67.1262,67.0506,67.0884,24178.0
2023-01-09 14:25:00,71.0,71.01,70.94,70.98,21709.0,67.0979,67.1073,67.0412,67.079,21709.0
2023-01-09 14:30:00,70.98,71.1,70.96,71.09,34258.0,67.079,67.1924,67.0601,67.1829,34258.0
2023-01-09 14:35:00,71.09,71.09,71.04,71.06,21389.0,67.1829,67.1829,67.1357,67.1546,21389.0
2023-01-09 14:40:00,71.06,71.14,71.04,71.14,27476.0,67.1546,67.2302,67.1357,67.2302,27476.0
2023-01-09 14:45:00,71.14,71.15,71.04,71.05,20951.0,67.2302,67.2396,67.1357,67.1451,20951.0
2023-01-09 14:50:00,71.05,71.06,70.97,71.06,43454.0,67.1451,67.1546,67.0695,67.1546,43454.0
2023-01-09 14:55:00,71.05,71.05,70.94,70.95,15974.0,67.1451,67.1451,67.0412,67.0506,15974.0
2023-01-09 15:00:00,70.95,70.99,70.89,70.89,16539.0,67.0506,67.0884,66.9939,66.9939,16539.0
2023-01-09 15:05:00,70.9,70.9,70.82,70.83,29830.0,67.0034,67.0034,66.9278,66.9372,29830.0
2023-01-09 15:10:00,70.83,70.84,70.75,70.75,56708.0,66.9372,66.9467,66.8616,66.8616,56708.0
2023-01-09 15:15:00,70.76,70.86,70.75,70.81,27448.0,66.8711,66.9656,66.8616,66.9183,27448.0
2023-01-09 15:20:00,70.82,70.89,70.82,70.85,26681.0,66.9278,66.9939,66.9278,66.9561,26681.0
2023-01-09 15:25:00,70.85,70.89,70.8,70.81,33147.0,66.9561,66.9939,66.9089,66.9183,33147.0
2023-01-09 15:30:00,70.8,70.82,70.75,70.79,36144.0,66.9089,66.9278,66.8616,66.8994,36144.0
2023-01-09 15:35:00,70.78,70.81,70.76,70.78,29368.0,66.89,66.9183,66.8711,66.89,29368.0
2023-01-09 15:40:00,70.78,70.89,70.75,70.87,43235.0,66.89,66.9939,66.8616,66.975,43235.0
2023-01-09 15:45:00,70.88,70.88,70.78,70.84,66653.0,66.9845,66.9845,66.89,66.9467,66653.0
2023-01-09 15:50:00,70.84,70.99,70.84,70.89,145821.0,66.9467,67.0884,66.9467,66.9939,145821.0
2023-01-09 15:55:00,70.9,70.9,70.84,70.9,200657.0,67.0034,67.0034,66.9467,67.0034,200657.0
2023-01-10 09:30:00,71.68,71.75,71.61,71.71,173854.0,67.7405,67.8066,67.6743,67.7688,173854.0
2023-01-10 09:35:00,71.71,72.04,71.69,72.02,113460.0,67.7688,68.0807,67.7499,68.0618,113460.0
2023-01-10 09:40:00,72.02,72.03,71.87,71.91,86540.0,68.0618,68.0713,67.9201,67.9579,86540.0
2023-01-10 09:45:00,71.92,71.98,71.8,71.9,117272.0,67.9673,68.024,67.8539,67.9484,117272.0
2023-01-10 09:50:00,71.91,71.91,71.74,71.75,64417.0,67.9579,67.9579,67.7972,67.8066,64417.0
2023-01-10 09:55:00,71.75,71.79,71.66,71.71,72668.0,67.8066,67.8444,67.7216,67.7688,72668.0
2023-01-10 10:00:00,71.71,71.74,71.55,71.7,65695.0,67.7688,67.7972,67.6176,67.7594,65695.0
2023-01-10 10:05:00,71.7,71.88,71.68,71.85,60350.0,67.7594,67.9295,67.7405,67.9011,60350.0
2023-01-10 10:10:00,71.85,72.03,71.83,71.96,50010.0,67.9011,68.0713,67.8822,68.0051,50010.0
2023-01-10 10:15:00,71.98,72.06,71.94,71.95,69799.0,68.024,68.0996,67.9862,67.9957,69799.0
2023-01-10 10:20:00,71.94,71.99,71.88,71.98,79389.0,67.9862,68.0335,67.9295,68.024,79389.0
2023-01-10 10:25:00,71.98,72.12,71.97,72.06,61255.0,68.024,68.1563,68.0146,68.0996,61255.0
2023-01-10 10:30:00,72.06,72.06,71.87,71.95,60356.0,68.0996,68.0996,67.9201,67.9957,60356.0
2023-01-10 10:35:00,71.96,72.04,71.95,71.99,69191.0,68.0051,68.0807,67.9957,68.0335,69191.0
2023-01-10 10:40:00,71.99,72.0,71.9,71.93,55245.0,68.0335,68.0429,67.9484,67.9768,55245.0
2023-01-10 10:45:00,71.92,72.01,71.88,71.98,50590.0,67.9673,68.0524,67.9295,68.024,50590.0
2023-01-10 10:50:00,71.97,72.05,71.97,72.03,58363.0,68.0146,68.0902,68.0146,68.0713,58363.0
2023-01-10 10:55:00,72.02,72.06,71.91,71.93,56898.0,68.0618,68.0996,67.9579,67.9768,56898.0
2023-01-10 11:00:00,71.92,71.94,71.81,71.9,44401.0,67.9673,67.9862,67.8633,67.9484,44401.0
2023-01-10 11:05:00,71.91,71.91,71.8,71.81,50755.0,67.9579,67.9579,67.8539,67.8633,50755.0
2023-01-10 11:10:00,71.81,71.81,71.73,71.77,57308.0,67.8633,67.8633,67.7877,67.8255,57308.0
2023-01-10 11:15:00,71.78,71.81,71.73,71.79,56286.0,67.835,67.8633,67.7877,67.8444,56286.0
2023-01-10 11:20:00,71.79,71.84,71.76,71.78,70979.0,67.8444,67.8917,67.8161,67.835,70979.0
2023-01-10 11:25:00,71.79,71.79,71.65,71.66,42581.0,67.8444,67.8444,67.7121,67.7216,42581.0
2023-01-10 11:30:00,71.67,71.84,71.67,71.76,90717.0,67.731,67.8917,67.731,67.8161,90717.0
2023-01-10 11:35:00,71.75,71.76,71.67,71.73,61755.0,67.8066,67.8161,67.731,67.7877,61755.0
2023-01-10 11:40:00,71.72,71.73,71.61,71.61,29393.0,67.7783,67.7877,67.6743,67.6743,29393.0
2023-01-10 11:45:00,71.6,71.6,71.51,71.53,30095.0,67.6649,67.6649,67.5798,67.5987,30095.0
2023-01-10 11:50:00,71.52,71.56,71.46,71.49,37390.0,67.5893,67.6271,67.5326,67.5609,37390.0
2023-01-10 11:55:00,71.49,71.52,71.48,71.5,20320.0,67.5609,67.5893,67.5515,67.5704,20320.0
2023-01-10 12:00:00,71.5,71.5,71.42,71.47,24636.0,67.5704,67.5704,67.4948,67.542,24636.0
2023-01-10 12:05:00,71.46,71.5,71.45,71.48,16103.0,67.5326,67.5704,67.5231,67.5515,16103.0
2023-01-10 12:10:00,71.48,71.57,71.46,71.55,23261.0,67.5515,67.6365,67.5326,67.6176,23261.0
2023-01-10 12:15:00,71.55,71.59,71.53,71.56,16547.0,67.6176,67.6554,67.5987,67.6271,16547.0
2023-01-10 12:20:00,71.56,71.62,71.52,71.62,23473.0,67.6271,67.6838,67.5893,67.6838,23473.0
2023-01-10 12:25:00,71.62,71.62,71.59,71.59,11332.0,67.6838,67.6838,67.6554,67.6554,11332.0
2023-01-10 12:30:00,71.59,71.69,71.57,71.69,26648.0,67.6554,67.7499,67.6365,67.7499,26648.0
2023-01-10 12:35:00,71.7,71.79,71.68,71.79,10909.0,67.7594,67.8444,67.7405,67.8444,10909.0
2023-01-10 12:40:00,71.8,71.8,71.75,71.78,17712.0,67.8539,67.8539,67.8066,67.835,17712.0
2023-01-10 12:45:00,71.77,71.8,71.75,71.76,11513.0,67.8255,67.8539,67.8066,67.8161,11513.0
2023-01-10 12:50:00,71.76,71.77,71.64,71.64,12299.0,67.8161,67.8255,67.7027,67.7027,12299.0
2023-01-10 12:55:00,71.64,71.72,71.64,71.72,13997.0,67.7027,67.7783,67.7027,67.7783,13997.0
2023-01-10 13:00:00,71.73,71.76,71.71,71.74,19834.0,67.7877,67.8161,67.7688,67.7972,19834.0
2023-01-10 13:05:00,71.74,71.81,71.74,71.81,10752.0,67.7972,67.8633,67.7972,67.8633,10752.0
2023-01-10 13:10:00,71.81,71.82,71.74,71.75,13345.0,67.8633,67.8728,67.7972,67.8066,13345.0
2023-01-10 13:15:00,71.75,71.75,71.69,71.72,8991.0,67.8066,67.8066,67.7499,67.7783,8991.0
2023-01-10 13:20:00,71.72,71.74,71.7,71.7,9726.0,67.7783,67.7972,67.7594,67.7594,9726.0
2023-01-10 13:25:00,71.7,71.71,71.64,71.65,17909.0,67.7594,67.7688,67.7027,67.7121,17909.0
2023-01-10 13:30:00,71.64,71.73,71.63,71.73,10007.0,67.7027,67.7877,67.6932,67.7877,10007.0
2023-01-10 13:35:00,71.73,71.74,71.66,71.69,15856.0,67.7877,67.7972,67.7216,67.7499,15856.0
2023-01-10 13:40:00,71.68,71.7,71.65,71.65,7208.0,67.7405,67.7594,67.7121,67.7121,7208.0
2023-01-10 13:45:00,71.66,71.68,71.63,71.64,17002.0,67.7216,67.7405,67.6932,67.7027,17002.0
2023-01-10 13:50:00,71.65,71.65,71.61,71.63,9559.0,67.7121,67.7121,67.6743,67.6932,9559.0
2023-01-10 13:55:00,71.62,71.7,71.59,71.7,17818.0,67.6838,67.7594,67.6554,67.7594,17818.0
2023-01-10 14:00:00,71.7,71.73,71.7,71.72,26778.0,67.7594,67.7877,67.7594,67.7783,26778.0
2023-01-10 14:05:00,71.72,71.72,71.68,71.72,21638.0,67.7783,67.7783,67.7405,67.7783,21638.0
2023-01-10 14:10:00,71.72,71.76,71.7,71.74,22500.0,67.7783,67.8161,67.7594,67.7972,22500.0
2023-01-10 14:15:00,71.75,71.77,71.67,71.7,26034.0,67.8066,67.8255,67.731,67.7594,26034.0
2023-01-10 14:20:00,71.7,71.7,71.66,71.67,17764.0,67.7594,67.7594,67.7216,67.731,17764.0
2023-01-10 14:25:00,71.69,71.72,71.67,71.69,20745.0,67.7499,67.7783,67.731,67.7499,20745.0
2023-01-10 14:30:00,71.69,71.73,71.66,71.72,23757.0,67.7499,67.7877,67.7216,67.7783,23757.0
2023-01-10 14:35:00,71.73,71.75,71.68,71.7,25235.0,67.7877,67.8066,67.7405,67.7594,25235.0
2023-01-10 14:40:00,71.7,71.7,71.65,71.65,25471.0,67.7594,67.7594,67.7121,67.7121,25471.0
2023-01-10 14:45:00,71.64,71.69,71.63,71.68,16487.0,67.7027,67.7499,67.6932,67.7405,16487.0
2023-01-10 14:50:00,71.68,71.69,71.63,71.67,14217.0,67.7405,67.7499,67.6932,67.731,14217.0
2023-01-10 14:55:00,71.67,71.68,71.62,71.65,21449.0,67.731,67.7405,67.6838,67.7121,21449.0
2023-01-10 15:00:00,71.65,71.66,71.58,71.62,20419.0,67.7121,67.7216,67.646,67.6838,20419.0
2023-01-10 15:05:00,71.62,71.63,71.57,71.62,28989.0,67.6838,67.6932,67.6365,67.6838,28989.0
2023-01-10 15:10:00,71.61,71.67,71.6,71.65,31016.0,67.6743,67.731,67.6649,67.7121,31016.0
2023-01-10 15:15:00,71.66,71.71,71.65,71.66,26991.0,67.7216,67.7688,67.7121,67.7216,26991.0
2023-01-10 15:20:00,71.66,71.67,71.62,71.63,20827.0,67.7216,67.731,67.6838,67.6932,20827.0
2023-01-10 15:25:00,71.63,71.66,71.6,71.61,31331.0,67.6932,67.7216,67.6649,67.6743,31331.0
2023-01-10 15:30:00,71.62,71.63,71.55,71.61,54175.0,67.6838,67.6932,67.6176,67.6743,54175.0
2023-01-10 15:35:00,71.61,71.63,71.56,71.58,45439.0,67.6743,67.6932,67.6271,67.646,45439.0
2023-01-10 15:40:00,71.59,71.6,71.52,71.55,49564.0,67.6554,67.6649,67.5893,67.6176,49564.0
2023-01-10 15:45:00,71.54,71.64,71.53,71.57,79158.0,67.6082,67.7027,67.5987,67.6365,79158.0
2023-01-10 15:50:00,71.58,71.7,71.57,71.61,158137.0,67.646,67.7594,67.6365,67.6743,158137.0
2023-01-10 15:55:00,71.61,71.67,71.56,71.62,240746.0,67.6743,67.731,67.6271,67.6838,240746.0
2023-01-11 09:30:00,71.37,71.46,71.16,71.18,120131.0,67.4475,67.5326,67.2491,67.268,120131.0
2023-01-11 09:35:00,71.19,71.27,71.1,71.12,79947.0,67.2774,67.353,67.1924,67.2113,79947.0
2023-01-11 09:40:00,71.12,71.29,71.1,71.25,53114.0,67.2113,67.3719,67.1924,67.3341,53114.0
2023-01-11 09:45:00,71.25,71.3,71.17,71.17,38827.0,67.3341,67.3814,67.2585,67.2585,38827.0
2023-01-11 09:50:00,71.11,71.2,71.11,71.17,43614.0,67.2018,67.2869,67.2018,67.2585,43614.0
2023-01-11 09:55:00,71.17,71.21,71.09,71.21,31115.0,67.2585,67.2963,67.1829,67.2963,31115.0
2023-01-11 10:00:00,71.21,71.25,71.16,71.18,27285.0,67.2963,67.3341,67.2491,67.268,27285.0
2023-01-11 10:05:00,71.2,71.22,71.11,71.12,36486.0,67.2869,67.3058,67.2018,67.2113,36486.0
2023-01-11 10:10:00,71.12,71.21,71.11,71.18,26631.0,67.2113,67.2963,67.2018,67.268,26631.0
2023-01-11 10:15:00,71.17,71.2,71.12,71.19,24140.0,67.2585,67.2869,67.2113,67.2774,24140.0
2023-01-11 10:20:00,71.2,71.21,71.03,71.03,42363.0,67.2869,67.2963,67.1262,67.1262,42363.0
2023-01-11 10:25:00,71.04,71.14,71.03,71.1,64232.0,67.1357,67.2302,67.1262,67.1924,64232.0
2023-01-11 10:30:00,71.11,71.21,71.11,71.19,70228.0,67.2018,67.2963,67.2018,67.2774,70228.0
2023-01-11 10:35:00,71.19,71.23,71.15,71.16,72197.0,67.2774,67.3152,67.2396,67.2491,72197.0
2023-01-11 10:40:00,71.15,71.18,71.13,71.15,58368.0,67.2396,67.268,67.2207,67.2396,58368.0
2023-01-11 10:45:00,71.15,71.15,71.0,71.01,40117.0,67.2396,67.2396,67.0979,67.1073,40117.0
2023-01-11 10:50:00,71.02,71.04,70.86,70.88,46903.0,67.1168,67.1357,66.9656,66.9845,46903.0
2023-01-11 10:55:00,70.89,70.9,70.83,70.85,100420.0,66.9939,67.0034,66.9372,66.9561,100420.0
2023-01-11 11:00:00,70.85,70.86,70.71,70.73,58326.0,66.9561,66.9656,66.8238,66.8427,58326.0
2023-01-11 11:05:00,70.74,70.75,70.55,70.56,39732.0,66.8522,66.8616,66.6726,66.682,39732.0
2023-01-11 11:10:00,70.56,70.66,70.51,70.65,45647.0,66.682,66.7766,66.6348,66.7671,45647.0
2023-01-11 11:15:00,70.65,70.76,70.63,70.76,39124.0,66.7671,66.8711,66.7482,66.8711,39124.0
2023-01-11 11:20:00,70.76,70.77,70.72,70.75,63769.0,66.8711,66.8805,66.8333,66.8616,63769.0
2023-01-11 11:25:00,70.76,70.83,70.73,70.74,75708.0,66.8711,66.9372,66.8427,66.8522,75708.0
2023-01-11 11:30:00,70.73,70.74,70.54,70.57,52583.0,66.8427,66.8522,66.6631,66.6915,52583.0
2023-01-11 11:35:00,70.58,70.61,70.53,70.56,11463.0,66.7009,66.7293,66.6537,66.682,11463.0
2023-01-11 11:40:00,70.56,70.6,70.56,70.59,6752.0,66.682,66.7198,66.682,66.7104,6752.0
2023-01-11 11:45:00,70.59,70.61,70.51,70.55,16443.0,66.7104,66.7293,66.6348,66.6726,16443.0
2023-01-11 11:50:00,70.54,70.57,70.52,70.55,9614.0,66.6631,66.6915,66.6442,66.6726,9614.0
2023-01-11 11:55:00,70.56,70.56,70.44,70.45,16580.0,66.682,66.682,66.5686,66.5781,16580.0
2023-01-11 12:00:00,70.45,70.47,70.43,70.46,22169.0,66.5781,66.597,66.5592,66.5875,22169.0
2023-01-11 12:05:00,70.47,70.52,70.44,70.5,12287.0,66.597,66.6442,66.5686,66.6253,12287.0
2023-01-11 12:10:00,70.5,70.64,70.49,70.59,9572.0,66.6253,66.7577,66.6159,66.7104,9572.0
2023-01-11 12:15:00,70.59,70.61,70.57,70.58,11393.0,66.7104,66.7293,66.6915,66.7009,11393.0
2023-01-11 12:20:00,70.56,70.6,70.56,70.59,11372.0,66.682,66.7198,66.682,66.7104,11372.0
2023-01-11 12:25:00,70.58,70.61,70.49,70.5,37450.0,66.7009,66.7293,66.6159,66.6253,37450.0
2023-01-11 12:30:00,70.51,70.54,70.49,70.52,22996.0,66.6348,66.6631,66.6159,66.6442,22996.0
2023-01-11 12:35:00,70.52,70.58,70.5,70.55,12652.0,66.6442,66.7009,66.6253,66.6726,12652.0
2023-01-11 12:40:00,70.55,70.55,70.51,70.52,14838.0,66.6726,66.6726,66.6348,66.6442,14838.0
2023-01-11 12:45:00,70.51,70.62,70.5,70.61,12635.0,66.6348,66.7388,66.6253,66.7293,12635.0
2023-01-11 12:50:00,70.61,70.63,70.6,70.62,10831.0,66.7293,66.7482,66.7198,66.7388,10831.0
2023-01-11 12:55:00,70.61,70.62,70.59,70.6,8875.0,66.7293,66.7388,66.7104,66.7198,8875.0
2023-01-11 13:00:00,70.6,70.69,70.6,70.68,19451.0,66.7198,66.8049,66.7198,66.7955,19451.0
2023-01-11 13:05:00,70.68,70.7,70.63,70.67,16910.0,66.7955,66.8144,66.7482,66.786,16910.0
2023-01-11 13:10:00,70.68,70.78,70.67,70.76,18134.0,66.7955,66.89,66.786,66.8711,18134.0
2023-01-11 13:15:00,70.76,70.76,70.63,70.68,25256.0,66.8711,66.8711,66.7482,66.7955,25256.0
2023-01-11 13:20:00,70.66,70.69,70.64,70.68,6522.0,66.7766,66.8049,66.7577,66.7955,6522.0
2023-01-11 13:25:00,70.68,70.7,70.64,70.69,12332.0,66.7955,66.8144,66.7577,66.8049,12332.0
2023-01-11 13:30:00,70.7,70.7,70.64,70.64,11080.0,66.8144,66.8144,66.7577,66.7577,11080.0
2023-01-11 13:35:00,70.64,70.66,70.61,70.66,10662.0,66.7577,66.7766,66.7293,66.7766,10662.0
2023-01-11 13:40:00,70.66,70.71,70.65,70.69,17912.0,66.7766,66.8238,66.7671,66.8049,17912.0
2023-01-11 13:45:00,70.68,70.71,70.65,70.67,25040.0,66.7955,66.8238,66.7671,66.786,25040.0
2023-01-11 13:50:00,70.67,70.67,70.61,70.65,22960.0,66.786,66.786,66.7293,66.7671,22960.0
2023-01-11 13:55:00,70.65,70.67,70.62,70.66,21763.0,66.7671,66.786,66.7388,66.7766,21763.0
2023-01-11 14:00:00,70.65,70.67,70.58,70.59,25459.0,66.7671,66.786,66.7009,66.7104,25459.0
2023-01-11 14:05:00,70.59,70.6,70.52,70.53,21424.0,66.7104,66.7198,66.6442,66.6537,21424.0
2023-01-11 14:10:00,70.53,70.54,70.52,70.53,8598.0,66.6537,66.6631,66.6442,66.6537,8598.0
2023-01-11 14:15:00,70.52,70.53,70.49,70.5,36847.0,66.6442,66.6537,66.6159,66.6253,36847.0
2023-01-11 14:20:00,70.5,70.53,70.49,70.51,48851.0,66.6253,66.6537,66.6159,66.6348,48851.0
2023-01-11 14:25:00,70.51,70.55,70.49,70.51,84555.0,66.6348,66.6726,66.6159,66.6348,84555.0
2023-01-11 14:30:00,70.52,70.67,70.51,70.66,27192.0,66.6442,66.786,66.6348,66.7766,27192.0
2023-01-11 14:35:00,70.67,70.72,70.65,70.68,14978.0,66.786,66.8333,66.7671,66.7955,14978.0
2023-01-11 14:40:00,70.67,70.67,70.6,70.63,28385.0,66.786,66.786,66.7198,66.7482,28385.0
2023-01-11 14:45:00,70.63,70.64,70.58,70.62,33656.0,66.7482,66.7577,66.7009,66.7388,33656.0
2023-01-11 14:50:00,70.62,70.63,70.58,70.6,16517.0,66.7388,66.7482,66.7009,66.7198,16517.0
2023-01-11 14:55:00,70.59,70.6,70.55,70.56,18639.0,66.7104,66.7198,66.6726,66.682,18639.0
2023-01-11 15:00:00,70.56,70.59,70.53,70.55,24529.0,66.682,66.7104,66.6537,66.6726,24529.0
2023-01-11 15:05:00,70.56,70.56,70.48,70.5,64031.0,66.682,66.682,66.6064,66.6253,64031.0
2023-01-11 15:10:00,70.5,70.56,70.49,70.55,34407.0,66.6253,66.682,66.6159,66.6726,34407.0
2023-01-11 15:15:00,70.55,70.63,70.54,70.62,30253.0,66.6726,66.7482,66.6631,66.7388,30253.0
2023-01-11 15:20:00,70.62,70.63,70.57,70.58,27835.0,66.7388,66.7482,66.6915,66.7009,27835.0
2023-01-11 15:25:00,70.58,70.6,70.54,70.56,53724.0,66.7009,66.7198,66.6631,66.682,53724.0
2023-01-11 15:30:00,70.56,70.6,70.54,70.55,39294.0,66.682,66.7198,66.6631,66.6726,39294.0
2023-01-11 15:35:00,70.54,70.59,70.53,70.58,57209.0,66.6631,66.7104,66.6537,66.7009,57209.0
2023-01-11 15:40:00,70.57,70.61,70.57,70.61,36747.0,66.6915,66.7293,66.6915,66.7293,36747.0
2023-01-11 15:45:00,70.61,70.61,70.54,70.57,137902.0,66.7293,66.7293,66.6631,66.6915,137902.0
2023-01-11 15:50:00,70.57,70.57,70.49,70.56,168069.0,66.6915,66.6915,66.6159,66.682,168069.0
2023-01-11 15:55:00,70.56,70.57,70.44,70.45,515737.0,66.682,66.6915,66.5686,66.5781,515737.0
2023-01-12 09:30:00,69.82,69.86,69.42,69.42,87526.0,65.9827,66.0205,65.6047,65.6047,87526.0
2023-01-12 09:35:00,69.39,69.42,69.19,69.22,62098.0,65.5764,65.6047,65.3873,65.4157,62098.0
2023-01-12 09:40:00,69.22,69.22,68.84,68.84,66336.0,65.4157,65.4157,65.0566,65.0566,66336.0
2023-01-12 09:45:00,68.83,69.02,68.78,68.88,58788.0,65.0471,65.2267,64.9999,65.0944,58788.0
2023-01-12 09:50:00,68.88,68.88,68.5,68.56,96362.0,65.0944,65.0944,64.7353,64.792,96362.0
2023-01-12 09:55:00,68.53,68.7,68.43,68.64,56047.0,64.7636,64.9243,64.6691,64.8676,56047.0
2023-01-12 10:00:00,68.64,68.8,68.58,68.78,94337.0,64.8676,65.0188,64.8109,64.9999,94337.0
2023-01-12 10:05:00,68.78,68.93,68.75,68.81,152886.0,64.9999,65.1416,64.9715,65.0282,152886.0
2023-01-12 10:10:00,68.83,69.12,68.83,69.05,65837.0,65.0471,65.3212,65.0471,65.255,65837.0
2023-01-12 10:15:00,69.05,69.24,69.04,69.2,54735.0,65.255,65.4346,65.2456,65.3968,54735.0
2023-01-12 10:20:00,69.2,69.28,69.12,69.27,46620.0,65.3968,65.4724,65.3212,65.4629,46620.0
2023-01-12 10:25:00,69.27,69.41,69.26,69.39,55223.0,65.4629,65.5953,65.4535,65.5764,55223.0
2023-01-12 10:30:00,69.39,69.54,69.36,69.5,46797.0,65.5764,65.7181,65.548,65.6803,46797.0
2023-01-12 10:35:00,69.5,69.57,69.49,69.51,59946.0,65.6803,65.7465,65.6709,65.6898,59946.0
2023-01-12 10:40:00,69.51,69.54,69.38,69.43,41088.0,65.6898,65.7181,65.5669,65.6142,41088.0
2023-01-12 10:45:00,69.43,69.52,69.37,69.52,33924.0,65.6142,65.6992,65.5574,65.6992,33924.0
2023-01-12 10:50:00,69.51,69.63,69.51,69.59,56656.0,65.6898,65.8032,65.6898,65.7654,56656.0
2023-01-12 10:55:00,69.59,69.67,69.53,69.56,32105.0,65.7654,65.841,65.7087,65.737,32105.0
2023-01-12 11:00:00,69.56,69.65,69.54,69.64,34751.0,65.737,65.8221,65.7181,65.8126,34751.0
2023-01-12 11:05:00,69.64,69.7,69.62,69.7,23984.0,65.8126,65.8693,65.7937,65.8693,23984.0
2023-01-12 11:10:00,69.7,69.85,69.69,69.84,51060.0,65.8693,66.0111,65.8599,66.0016,51060.0
2023-01-12 11:15:00,69.85,69.86,69.77,69.77,50772.0,66.0111,66.0205,65.9355,65.9355,50772.0
2023-01-12 11:20:00,69.78,69.82,69.76,69.77,34200.0,65.9449,65.9827,65.926,65.9355,34200.0
2023-01-12 11:25:00,69.77,69.77,69.68,69.73,22026.0,65.9355,65.9355,65.8504,65.8977,22026.0
2023-01-12 11:30:00,69.73,69.74,69.62,69.7,154689.0,65.8977,65.9071,65.7937,65.8693,154689.0
2023-01-12 11:35:00,69.69,69.78,69.62,69.77,42860.0,65.8599,65.9449,65.7937,65.9355,42860.0
2023-01-12 11:40:00,69.78,69.93,69.78,69.84,41134.0,65.9449,66.0867,65.9449,66.0016,41134.0
2023-01-12 11:45:00,69.86,69.9,69.83,69.84,30011.0,66.0205,66.0583,65.9922,66.0016,30011.0
2023-01-12 11:50:00,69.84,69.97,69.83,69.96,92318.0,66.0016,66.1245,65.9922,66.115,92318.0
2023-01-12 11:55:00,69.95,70.0,69.92,70.0,20938.0,66.1056,66.1528,66.0772,66.1528,20938.0
2023-01-12 12:00:00,69.99,70.02,69.97,70.01,20303.0,66.1434,66.1717,66.1245,66.1623,20303.0
2023-01-12 12:05:00,70.02,70.08,70.02,70.06,24418.0,66.1717,66.2284,66.1717,66.2095,24418.0
2023-01-12 12:10:00,70.06,70.09,70.03,70.08,29619.0,66.2095,66.2379,66.1812,66.2284,29619.0
2023-01-12 12:15:00,70.08,70.08,70.02,70.07,23755.0,66.2284,66.2284,66.1717,66.219,23755.0
2023-01-12 12:20:00,70.06,70.13,70.06,70.13,15344.0,66.2095,66.2757,66.2095,66.2757,15344.0
2023-01-12 12:25:00,70.12,70.23,70.11,70.21,17487.0,66.2662,66.3702,66.2568,66.3513,17487.0
2023-01-12 12:30:00,70.21,70.25,70.2,70.22,20851.0,66.3513,66.3891,66.3418,66.3607,20851.0
2023-01-12 12:35:00,70.23,70.24,70.21,70.22,18209.0,66.3702,66.3796,66.3513,66.3607,18209.0
2023-01-12 12:40:00,70.22,70.25,70.21,70.23,21350.0,66.3607,66.3891,66.3513,66.3702,21350.0
2023-01-12 12:45:00,70.23,70.27,70.16,70.17,26565.0,66.3702,66.408,66.304,66.3135,26565.0
2023-01-12 12:50:00,70.17,70.19,70.13,70.14,19895.0,66.3135,66.3324,66.2757,66.2851,19895.0
2023-01-12 12:55:00,70.14,70.22,70.13,70.2,31503.0,66.2851,66.3607,66.2757,66.3418,31503.0
2023-01-12 13:00:00,70.19,70.33,70.19,70.26,54856.0,66.3324,66.4647,66.3324,66.3985,54856.0
2023-01-12 13:05:00,70.26,70.34,70.24,70.34,31335.0,66.3985,66.4741,66.3796,66.4741,31335.0
2023-01-12 13:10:00,70.34,70.37,70.3,70.33,42967.0,66.4741,66.5025,66.4363,66.4647,42967.0
2023-01-12 13:15:00,70.33,70.36,70.29,70.31,22071.0,66.4647,66.493,66.4269,66.4458,22071.0
2023-01-12 13:20:00,70.31,70.33,70.26,70.27,23850.0,66.4458,66.4647,66.3985,66.408,23850.0
2023-01-12 13:25:00,70.27,70.28,70.14,70.17,35547.0,66.408,66.4174,66.2851,66.3135,35547.0
2023-01-12 13:30:00,70.17,70.18,70.08,70.14,35461.0,66.3135,66.3229,66.2284,66.2851,35461.0
2023-01-12 13:35:00,70.14,70.18,70.12,70.13,34154.0,66.2851,66.3229,66.2662,66.2757,34154.0
2023-01-12 13:40:00,70.13,70.13,70.06,70.07,25197.0,66.2757,66.2757,66.2095,66.219,25197.0
2023-01-12 13:45:00,70.07,70.14,70.07,70.09,30557.0,66.219,66.2851,66.219,66.2379,30557.0
2023-01-12 13:50:00,70.09,70.23,70.08,70.19,34975.0,66.2379,66.3702,66.2284,66.3324,34975.0
2023-01-12 13:55:00,70.18,70.22,70.09,70.18,96440.0,66.3229,66.3607,66.2379,66.3229,96440.0
2023-01-12 14:00:00,70.19,70.19,70.09,70.12,34091.0,66.3324,66.3324,66.2379,66.2662,34091.0
2023-01-12 14:05:00,70.12,70.16,70.09,70.09,36869.0,66.2662,66.304,66.2379,66.2379,36869.0
2023-01-12 14:10:00,70.09,70.13,70.04,70.09,22051.0,66.2379,66.2757,66.1906,66.2379,22051.0
2023-01-12 14:15:00,70.09,70.09,70.05,70.06,15351.0,66.2379,66.2379,66.2001,66.2095,15351.0
2023-01-12 14:20:00,70.07,70.12,70.0,70.11,43363.0,66.219,66.2662,66.1528,66.2568,43363.0
2023-01-12 14:25:00,70.1,70.11,70.03,70.05,95463.0,66.2473,66.2568,66.1812,66.2001,95463.0
2023-01-12 14:30:00,70.05,70.08,70.02,70.05,41905.0,66.2001,66.2284,66.1717,66.2001,41905.0
2023-01-12 14:35:00,70.05,70.1,70.03,70.09,23513.0,66.2001,66.2473,66.1812,66.2379,23513.0
2023-01-12 14:40:00,70.09,70.18,70.09,70.14,49420.0,66.2379,66.3229,66.2379,66.2851,49420.0
2023-01-12 14:45:00,70.16,70.18,70.14,70.18,11059.0,66.304,66.3229,66.2851,66.3229,11059.0
2023-01-12 14:50:00,70.17,70.17,70.06,70.09,23450.0,66.3135,66.3135,66.2095,66.2379,23450.0
2023-01-12 14:55:00,70.09,70.1,70.03,70.06,54658.0,66.2379,66.2473,66.1812,66.2095,54658.0
2023-01-12 15:00:00,70.06,70.07,69.99,70.02,72448.0,66.2095,66.219,66.1434,66.1717,72448.0
2023-01-12 15:05:00,70.03,70.05,70.01,70.01,38481.0,66.1812,66.2001,66.1623,66.1623,38481.0
2023-01-12 15:10:00,70.02,70.04,69.99,70.0,38060.0,66.1717,66.1906,66.1434,66.1528,38060.0
2023-01-12 15:15:00,70.0,70.01,69.95,69.96,33369.0,66.1528,66.1623,66.1056,66.115,33369.0
2023-01-12 15:20:00,69.96,70.02,69.95,70.0,37176.0,66.115,66.1717,66.1056,66.1528,37176.0
2023-01-12 15:25:00,70.0,70.01,69.97,69.98,45972.0,66.1528,66.1623,66.1245,66.1339,45972.0
2023-01-12 15:30:00,69.98,70.01,69.97,69.98,40371.0,66.1339,66.1623,66.1245,66.1339,40371.0
2023-01-12 15:35:00,69.98,69.99,69.92,69.94,38741.0,66.1339,66.1434,66.0772,66.0961,38741.0
2023-01-12 15:40:00,69.94,69.97,69.86,69.9,72211.0,66.0961,66.1245,66.0205,66.0583,72211.0
2023-01-12 15:45:00,69.9,69.91,69.82,69.88,68596.0,66.0583,66.0678,65.9827,66.0394,68596.0
2023-01-12 15:50:00,69.87,70.0,69.85,70.0,166369.0,66.03,66.1528,66.0111,66.1528,166369.0
2023-01-12 15:55:00,70.0,70.12,69.98,70.08,192117.0,66.1528,66.2662,66.1339,66.2284,192117.0
2023-01-13 09:30:00,70.97,71.19,70.96,71.09,119442.0,67.0695,67.2774,67.0601,67.1829,119442.0
2023-01-13 09:35:00,71.08,71.23,71.08,71.18,52460.0,67.1735,67.3152,67.1735,67.268,52460.0
2023-01-13 09:40:00,71.19,71.32,71.19,71.31,45728.0,67.2774,67.4003,67.2774,67.3908,45728.0
2023-01-13 09:45:00,71.31,71.42,71.25,71.34,113781.0,67.3908,67.4948,67.3341,67.4192,113781.0
2023-01-13 09:50:00,71.35,71.5,71.34,71.5,147170.0,67.4286,67.5704,67.4192,67.5704,147170.0
2023-01-13 09:55:00,71.5,71.53,71.32,71.36,42194.0,67.5704,67.5987,67.4003,67.4381,42194.0
2023-01-13 10:00:00,71.34,71.46,71.3,71.38,61770.0,67.4192,67.5326,67.3814,67.457,61770.0
2023-01-13 10:05:00,71.38,71.43,71.28,71.35,17147.0,67.457,67.5042,67.3625,67.4286,17147.0
2023-01-13 10:10:00,71.34,71.38,71.31,71.31,22984.0,67.4192,67.457,67.3908,67.3908,22984.0
2023-01-13 10:15:00,71.3,71.34,71.26,71.34,14147.0,67.3814,67.4192,67.3436,67.4192,14147.0
2023-01-13 10:20:00,71.35,71.4,71.29,71.34,20124.0,67.4286,67.4759,67.3719,67.4192,20124.0
2023-01-13 10:25:00,71.35,71.36,71.28,71.3,12923.0,67.4286,67.4381,67.3625,67.3814,12923.0
2023-01-13 10:30:00,71.29,71.31,71.18,71.19,23686.0,67.3719,67.3908,67.268,67.2774,23686.0
2023-01-13 10:35:00,71.18,71.25,71.17,71.25,15824.0,67.268,67.3341,67.2585,67.3341,15824.0
2023-01-13 10:40:00,71.25,71.31,71.21,71.21,105465.0,67.3341,67.3908,67.2963,67.2963,105465.0
2023-01-13 10:45:00,71.22,71.25,71.18,71.25,18377.0,67.3058,67.3341,67.268,67.3341,18377.0
2023-01-13 10:50:00,71.24,71.27,71.21,71.24,25379.0,67.3247,67.353,67.2963,67.3247,25379.0
2023-01-13 10:55:00,71.24,71.27,71.18,71.27,16827.0,67.3247,67.353,67.268,67.353,16827.0
2023-01-13 11:00:00,71.27,71.3,71.18,71.3,18372.0,67.353,67.3814,67.268,67.3814,18372.0
2023-01-13 11:05:00,71.3,71.37,71.29,71.34,27725.0,67.3814,67.4475,67.3719,67.4192,27725.0
2023-01-13 11:10:00,71.33,71.36,71.21,71.26,16995.0,67.4097,67.4381,67.2963,67.3436,16995.0
2023-01-13 11:15:00,71.26,71.29,71.21,71.29,18020.0,67.3436,67.3719,67.2963,67.3719,18020.0
2023-01-13 11:20:00,71.29,71.34,71.22,71.33,45407.0,67.3719,67.4192,67.3058,67.4097,45407.0
2023-01-13 11:25:00,71.34,71.36,71.29,71.29,44582.0,67.4192,67.4381,67.3719,67.3719,44582.0
2023-01-13 11:30:00,71.28,71.29,71.13,71.17,32902.0,67.3625,67.3719,67.2207,67.2585,32902.0
2023-01-13 11:35:00,71.12,71.13,71.06,71.06,11755.0,67.2113,67.2207,67.1546,67.1546,11755.0
2023-01-13 11:40:00,71.07,71.07,70.96,71.02,13657.0,67.164,67.164,67.0601,67.1168,13657.0
2023-01-13 11:45:00,71.01,71.01,70.89,70.97,24775.0,67.1073,67.1073,66.9939,67.0695,24775.0
2023-01-13 11:50:00,70.97,71.05,70.93,71.01,19232.0,67.0695,67.1451,67.0317,67.1073,19232.0
2023-01-13 11:55:00,71.01,71.02,70.95,71.0,15884.0,67.1073,67.1168,67.0506,67.0979,15884.0
2023-01-13 12:00:00,71.0,71.05,70.99,71.02,6976.0,67.0979,67.1451,67.0884,67.1168,6976.0
2023-01-13 12:05:00,71.03,71.03,70.99,71.01,10469.0,67.1262,67.1262,67.0884,67.1073,10469.0
2023-01-13 12:10:00,71.01,71.05,70.98,71.05,18918.0,67.1073,67.1451,67.079,67.1451,18918.0
2023-01-13 12:15:00,71.06,71.08,70.99,70.99,26089.0,67.1546,67.1735,67.0884,67.0884,26089.0
2023-01-13 12:20:00,70.99,71.06,70.98,71.0,13021.0,67.0884,67.1546,67.079,67.0979,13021.0
2023-01-13 12:25:00,71.01,71.08,71.0,71.08,17266.0,67.1073,67.1735,67.0979,67.1735,17266.0
2023-01-13 12:30:00,71.07,71.18,71.07,71.14,24044.0,67.164,67.268,67.164,67.2302,24044.0
2023-01-13 12:35:00,71.14,71.16,71.13,71.15,10113.0,67.2302,67.2491,67.2207,67.2396,10113.0
2023-01-13 12:40:00,71.16,71.17,71.07,71.11,15416.0,67.2491,67.2585,67.164,67.2018,15416.0
2023-01-13 12:45:00,71.11,71.11,71.03,71.04,17474.0,67.2018,67.2018,67.1262,67.1357,17474.0
2023-01-13 12:50:00,71.04,71.08,71.01,71.02,20430.0,67.1357,67.1735,67.1073,67.1168,20430.0
2023-01-13 12:55:00,71.02,71.05,71.0,71.03,13138.0,67.1168,67.1451,67.0979,67.1262,13138.0
2023-01-13 13:00:00,71.03,71.05,71.0,71.01,17472.0,67.1262,67.1451,67.0979,67.1073,17472.0
2023-01-13 13:05:00,71.0,71.0,70.89,70.9,26052.0,67.0979,67.0979,66.9939,67.0034,26052.0
2023-01-13 13:10:00,70.9,70.95,70.89,70.9,18535.0,67.0034,67.0506,66.9939,67.0034,18535.0
2023-01-13 13:15:00,70.9,70.9,70.84,70.87,24745.0,67.0034,67.0034,66.9467,66.975,24745.0
2023-01-13 13:20:00,70.86,70.87,70.82,70.85,15254.0,66.9656,66.975,66.9278,66.9561,15254.0
2023-01-13 13:25:00,70.85,70.86,70.81,70.81,40767.0,66.9561,66.9656,66.9183,66.9183,40767.0
2023-01-13 13:30:00,70.81,70.81,70.77,70.8,24658.0,66.9183,66.9183,66.8805,66.9089,24658.0
2023-01-13 13:35:00,70.78,70.8,70.76,70.8,16827.0,66.89,66.9089,66.8711,66.9089,16827.0
2023-01-13 13:40:00,70.8,70.89,70.8,70.88,22519.0,66.9089,66.9939,66.9089,66.9845,22519.0
2023-01-13 13:45:00,70.89,70.94,70.87,70.92,10390.0,66.9939,67.0412,66.975,67.0223,10390.0
2023-01-13 13:50:00,70.92,70.92,70.86,70.88,12838.0,67.0223,67.0223,66.9656,66.9845,12838.0
2023-01-13 13:55:00,70.87,70.88,70.85,70.88,12687.0,66.975,66.9845,66.9561,66.9845,12687.0
2023-01-13 14:00:00,70.89,70.91,70.87,70.89,10535.0,66.9939,67.0128,66.975,66.9939,10535.0
2023-01-13 14:05:00,70.88,70.88,70.81,70.81,73390.0,66.9845,66.9845,66.9183,66.9183,73390.0
2023-01-13 14:10:00,70.81,70.87,70.81,70.84,84760.0,66.9183,66.975,66.9183,66.9467,84760.0
2023-01-13 14:15:00,70.84,70.89,70.83,70.84,17639.0,66.9467,66.9939,66.9372,66.9467,17639.0
2023-01-13 14:20:00,70.83,70.83,70.77,70.8,23655.0,66.9372,66.9372,66.8805,66.9089,23655.0
2023-01-13 14:25:00,70.8,70.83,70.79,70.81,13456.0,66.9089,66.9372,66.8994,66.9183,13456.0
2023-01-13 14:30:00,70.81,70.87,70.8,70.82,70869.0,66.9183,66.975,66.9089,66.9278,70869.0
2023-01-13 14:35:00,70.81,70.86,70.8,70.86,13973.0,66.9183,66.9656,66.9089,66.9656,13973.0
2023-01-13 14:40:00,70.86,70.86,70.81,70.83,11623.0,66.9656,66.9656,66.9183,66.9372,11623.0
2023-01-13 14:45:00,70.83,70.87,70.81,70.84,22926.0,66.9372,66.975,66.9183,66.9467,22926.0
2023-01-13 14:50:00,70.84,70.85,70.79,70.8,20612.0,66.9467,66.9561,66.8994,66.9089,20612.0
2023-01-13 14:55:00,70.81,70.81,70.78,70.8,28781.0,66.9183,66.9183,66.89,66.9089,28781.0
2023-01-13 15:00:00,70.79,70.88,70.77,70.88,67422.0,66.8994,66.9845,66.8805,66.9845,67422.0
2023-01-13 15:05:00,70.88,70.9,70.83,70.84,90052.0,66.9845,67.0034,66.9372,66.9467,90052.0
2023-01-13 15:10:00,70.84,70.87,70.83,70.84,30488.0,66.9467,66.975,66.9372,66.9467,30488.0
2023-01-13 15:15:00,70.85,70.94,70.84,70.91,22554.0,66.9561,67.0412,66.9467,67.0128,22554.0
2023-01-13 15:20:00,70.91,70.95,70.89,70.95,22587.0,67.0128,67.0506,66.9939,67.0506,22587.0
2023-01-13 15:25:00,70.94,70.95,70.88,70.92,48850.0,67.0412,67.0506,66.9845,67.0223,48850.0
2023-01-13 15:30:00,70.93,70.94,70.9,70.94,34931.0,67.0317,67.0412,67.0034,67.0412,34931.0
2023-01-13 15:35:00,70.94,71.06,70.93,71.06,65145.0,67.0412,67.1546,67.0317,67.1546,65145.0
2023-01-13 15:40:00,71.06,71.07,71.0,71.06,61727.0,67.1546,67.164,67.0979,67.1546,61727.0
2023-01-13 15:45:00,71.06,71.06,70.98,71.05,73164.0,67.1546,67.1546,67.079,67.1451,73164.0
2023-01-13 15:50:00,71.04,71.12,71.02,71.09,124741.0,67.1357,67.2113,67.1168,67.1829,124741.0
2023-01-13 15:55:00,71.09,71.14,71.07,71.09,282974.0,67.1829,67.2302,67.164,67.1829,282974.0
2023-01-17 09:30:00,71.62,71.64,71.11,71.11,188559.0,67.6838,67.7027,67.2018,67.2018,188559.0
2023-01-17 09:35:00,71.12,71.15,70.97,71.02,101292.0,67.2113,67.2396,67.0695,67.1168,101292.0
2023-01-17 09:40:00,71.0,71.16,70.93,71.1,63178.0,67.0979,67.2491,67.0317,67.1924,63178.0
2023-01-17 09:45:00,71.11,71.25,71.07,71.25,56147.0,67.2018,67.3341,67.164,67.3341,56147.0
2023-01-17 09:50:00,71.24,71.26,70.99,71.08,43339.0,67.3247,67.3436,67.0884,67.1735,43339.0
2023-01-17 09:55:00,71.07,71.14,71.04,71.14,34448.0,67.164,67.2302,67.1357,67.2302,34448.0
2023-01-17 10:00:00,71.12,71.35,71.07,71.25,159078.0,67.2113,67.4286,67.164,67.3341,159078.0
2023-01-17 10:05:00,71.25,71.26,71.05,71.07,42642.0,67.3341,67.3436,67.1451,67.164,42642.0
2023-01-17 10:10:00,71.06,71.15,70.94,70.95,40075.0,67.1546,67.2396,67.0412,67.0506,40075.0
2023-01-17 10:15:00,70.95,70.97,70.86,70.87,65371.0,67.0506,67.0695,66.9656,66.975,65371.0
2023-01-17 10:20:00,70.87,70.92,70.8,70.84,29698.0,66.975,67.0223,66.9089,66.9467,29698.0
2023-01-17 10:25:00,70.84,70.88,70.75,70.81,34383.0,66.9467,66.9845,66.8616,66.9183,34383.0
2023-01-17 10:30:00,70.81,70.82,70.72,70.82,53523.0,66.9183,66.9278,66.8333,66.9278,53523.0
2023-01-17 10:35:00,70.82,70.83,70.73,70.79,31066.0,66.9278,66.9372,66.8427,66.8994,31066.0
2023-01-17 10:40:00,70.77,70.78,70.67,70.76,42206.0,66.8805,66.89,66.786,66.8711,42206.0
2023-01-17 10:45:00,70.75,70.86,70.73,70.83,47279.0,66.8616,66.9656,66.8427,66.9372,47279.0
2023-01-17 10:50:00,70.8,70.85,70.77,70.84,24531.0,66.9089,66.9561,66.8805,66.9467,24531.0
2023-01-17 10:55:00,70.82,70.91,70.8,70.87,47757.0,66.9278,67.0128,66.9089,66.975,47757.0
2023-01-17 11:00:00,70.87,70.97,70.87,70.97,68373.0,66.975,67.0695,66.975,67.0695,68373.0
2023-01-17 11:05:00,70.97,70.99,70.91,70.99,35435.0,67.0695,67.0884,67.0128,67.0884,35435.0
2023-01-17 11:10:00,70.99,71.0,70.91,70.92,40749.0,67.0884,67.0979,67.0128,67.0223,40749.0
2023-01-17 11:15:00,70.92,70.94,70.87,70.89,56537.0,67.0223,67.0412,66.975,66.9939,56537.0
2023-01-17 11:20:00,70.89,70.9,70.81,70.88,49264.0,66.9939,67.0034,66.9183,66.9845,49264.0
2023-01-17 11:25:00,70.88,71.02,70.88,70.97,58888.0,66.9845,67.1168,66.9845,67.0695,58888.0
2023-01-17 11:30:00,70.96,71.06,70.93,71.06,125231.0,67.0601,67.1546,67.0317,67.1546,125231.0
2023-01-17 11:35:00,71.04,71.05,70.88,70.96,25723.0,67.1357,67.1451,66.9845,67.0601,25723.0
2023-01-17 11:40:00,70.94,70.96,70.87,70.89,20367.0,67.0412,67.0601,66.975,66.9939,20367.0
2023-01-17 11:45:00,70.89,71.0,70.89,71.0,9153.0,66.9939,67.0979,66.9939,67.0979,9153.0
2023-01-17 11:50:00,71.0,71.02,70.95,70.97,13984.0,67.0979,67.1168,67.0506,67.0695,13984.0
2023-01-17 11:55:00,70.96,71.02,70.95,70.97,10568.0,67.0601,67.1168,67.0506,67.0695,10568.0
2023-01-17 12:00:00,70.97,71.0,70.95,70.99,10742.0,67.0695,67.0979,67.0506,67.0884,10742.0
2023-01-17 12:05:00,70.99,71.0,70.86,70.89,23242.0,67.0884,67.0979,66.9656,66.9939,23242.0
2023-01-17 12:10:00,70.89,70.89,70.84,70.87,15653.0,66.9939,66.9939,66.9467,66.975,15653.0
2023-01-17 12:15:00,70.87,70.88,70.83,70.87,18833.0,66.975,66.9845,66.9372,66.975,18833.0
2023-01-17 12:20:00,70.88,70.91,70.87,70.91,9745.0,66.9845,67.0128,66.975,67.0128,9745.0
2023-01-17 12:25:00,70.91,70.91,70.86,70.87,9198.0,67.0128,67.0128,66.9656,66.975,9198.0
2023-01-17 12:30:00,70.86,70.92,70.84,70.91,9649.0,66.9656,67.0223,66.9467,67.0128,9649.0
2023-01-17 12:35:00,70.9,70.94,70.89,70.91,7391.0,67.0034,67.0412,66.9939,67.0128,7391.0
2023-01-17 12:40:00,70.91,70.91,70.85,70.86,8704.0,67.0128,67.0128,66.9561,66.9656,8704.0
2023-01-17 12:45:00,70.86,70.86,70.8,70.81,8400.0,66.9656,66.9656,66.9089,66.9183,8400.0
2023-01-17 12:50:00,70.79,70.82,70.76,70.81,8177.0,66.8994,66.9278,66.8711,66.9183,8177.0
2023-01-17 12:55:00,70.81,70.81,70.75,70.78,6519.0,66.9183,66.9183,66.8616,66.89,6519.0
2023-01-17 13:00:00,70.78,70.79,70.76,70.77,5649.0,66.89,66.8994,66.8711,66.8805,5649.0
2023-01-17 13:05:00,70.77,70.78,70.74,70.78,15385.0,66.8805,66.89,66.8522,66.89,15385.0
2023-01-17 13:10:00,70.77,70.78,70.73,70.76,14018.0,66.8805,66.89,66.8427,66.8711,14018.0
2023-01-17 13:15:00,70.76,70.76,70.72,70.75,9667.0,66.8711,66.8711,66.8333,66.8616,9667.0
2023-01-17 13:20:00,70.75,70.76,70.72,70.75,10779.0,66.8616,66.8711,66.8333,66.8616,10779.0
2023-01-17 13:25:00,70.74,70.75,70.72,70.73,10100.0,66.8522,66.8616,66.8333,66.8427,10100.0
2023-01-17 13:30:00,70.73,70.75,70.72,70.73,9719.0,66.8427,66.8616,66.8333,66.8427,9719.0
2023-01-17 13:35:00,70.74,70.77,70.71,70.77,13461.0,66.8522,66.8805,66.8238,66.8805,13461.0
2023-01-17 13:40:00,70.77,70.81,70.76,70.8,8183.0,66.8805,66.9183,66.8711,66.9089,8183.0
2023-01-17 13:45:00,70.81,70.84,70.79,70.84,7433.0,66.9183,66.9467,66.8994,66.9467,7433.0
2023-01-17 13:50:00,70.84,70.86,70.8,70.81,14683.0,66.9467,66.9656,66.9089,66.9183,14683.0
2023-01-17 13:55:00,70.81,70.81,70.77,70.78,11921.0,66.9183,66.9183,66.8805,66.89,11921.0
2023-01-17 14:00:00,70.78,70.81,70.76,70.77,22453.0,66.89,66.9183,66.8711,66.8805,22453.0
2023-01-17 14:05:00,70.78,70.79,70.75,70.77,18548.0,66.89,66.8994,66.8616,66.8805,18548.0
2023-01-17 14:10:00,70.77,70.8,70.73,70.75,17909.0,66.8805,66.9089,66.8427,66.8616,17909.0
2023-01-17 14:15:00,70.76,70.81,70.72,70.81,28557.0,66.8711,66.9183,66.8333,66.9183,28557.0
2023-01-17 14:20:00,70.81,70.85,70.77,70.83,18252.0,66.9183,66.9561,66.8805,66.9372,18252.0
2023-01-17 14:25:00,70.84,70.88,70.83,70.87,17633.0,66.9467,66.9845,66.9372,66.975,17633.0
2023-01-17 14:30:00,70.88,70.91,70.87,70.9,13979.0,66.9845,67.0128,66.975,67.0034,13979.0
2023-01-17 14:35:00,70.9,71.01,70.9,71.01,31246.0,67.0034,67.1073,67.0034,67.1073,31246.0
2023-01-17 14:40:00,71.01,71.04,71.0,71.04,18126.0,67.1073,67.1357,67.0979,67.1357,18126.0
2023-01-17 14:45:00,71.05,71.08,71.02,71.03,15945.0,67.1451,67.1735,67.1168,67.1262,15945.0
2023-01-17 14:50:00,71.03,71.05,70.96,70.97,15743.0,67.1262,67.1451,67.0601,67.0695,15743.0
2023-01-17 14:55:00,70.96,70.97,70.91,70.92,17738.0,67.0601,67.0695,67.0128,67.0223,17738.0
2023-01-17 15:00:00,70.92,70.93,70.86,70.88,55459.0,67.0223,67.0317,66.9656,66.9845,55459.0
2023-01-17 15:05:00,70.88,70.9,70.84,70.88,30299.0,66.9845,67.0034,66.9467,66.9845,30299.0
2023-01-17 15:10:00,70.88,70.89,70.84,70.87,33612.0,66.9845,66.9939,66.9467,66.975,33612.0
2023-01-17 15:15:00,70.86,70.91,70.83,70.89,18065.0,66.9656,67.0128,66.9372,66.9939,18065.0
2023-01-17 15:20:00,70.88,70.88,70.78,70.83,63494.0,66.9845,66.9845,66.89,66.9372,63494.0
2023-01-17 15:25:00,70.83,70.85,70.79,70.84,25506.0,66.9372,66.9561,66.8994,66.9467,25506.0
2023-01-17 15:30:00,70.84,70.85,70.8,70.84,45303.0,66.9467,66.9561,66.9089,66.9467,45303.0
2023-01-17 15:35:00,70.84,70.85,70.82,70.84,53105.0,66.9467,66.9561,66.9278,66.9467,53105.0
2023-01-17 15:40:00,70.83,70.83,70.75,70.76,58176.0,66.9372,66.9372,66.8616,66.8711,58176.0
2023-01-17 15:45:00,70.75,70.76,70.7,70.72,88572.0,66.8616,66.8711,66.8144,66.8333,88572.0
2023-01-17 15:50:00,70.71,70.71,70.64,70.7,108133.0,66.8238,66.8238,66.7577,66.8144,108133.0
2023-01-17 15:55:00,70.7,70.75,70.66,70.75,255671.0,66.8144,66.8616,66.7766,66.8616,255671.0
2023-01-18 09:30:00,71.7,71.73,71.49,71.49,176216.0,67.7594,67.7877,67.5609,67.5609,176216.0
2023-01-18 09:35:00,71.48,71.51,71.39,71.5,78131.0,67.5515,67.5798,67.4664,67.5704,78131.0
2023-01-18 09:40:00,71.49,71.58,71.45,71.49,95534.0,67.5609,67.646,67.5231,67.5609,95534.0
2023-01-18 09:45:00,71.51,71.63,71.41,71.6,100054.0,67.5798,67.6932,67.4853,67.6649,100054.0
2023-01-18 09:50:00,71.6,71.67,71.55,71.63,49480.0,67.6649,67.731,67.6176,67.6932,49480.0
2023-01-18 09:55:00,71.63,71.77,71.63,71.72,75277.0,67.6932,67.8255,67.6932,67.7783,75277.0
2023-01-18 10:00:00,71.73,71.78,71.7,71.72,68742.0,67.7877,67.835,67.7594,67.7783,68742.0
2023-01-18 10:05:00,71.72,71.77,71.69,71.75,78769.0,67.7783,67.8255,67.7499,67.8066,78769.0
2023-01-18 10:10:00,71.75,71.82,71.73,71.81,54163.0,67.8066,67.8728,67.7877,67.8633,54163.0
2023-01-18 10:15:00,71.82,71.94,71.78,71.79,82504.0,67.8728,67.9862,67.835,67.8444,82504.0
2023-01-18 10:20:00,71.8,71.84,71.73,71.75,76218.0,67.8539,67.8917,67.7877,67.8066,76218.0
2023-01-18 10:25:00,71.74,71.74,71.66,71.7,61633.0,67.7972,67.7972,67.7216,67.7594,61633.0
2023-01-18 10:30:00,71.7,71.73,71.66,71.7,77073.0,67.7594,67.7877,67.7216,67.7594,77073.0
2023-01-18 10:35:00,71.71,71.72,71.62,71.65,77081.0,67.7688,67.7783,67.6838,67.7121,77081.0
2023-01-18 10:40:00,71.66,71.72,71.64,71.67,147579.0,67.7216,67.7783,67.7027,67.731,147579.0
2023-01-18 10:45:00,71.67,71.87,71.59,71.68,239235.0,67.731,67.9201,67.6554,67.7405,239235.0
2023-01-18 10:50:00,71.69,71.69,71.43,71.46,90138.0,67.7499,67.7499,67.5042,67.5326,90138.0
2023-01-18 10:55:00,71.47,71.53,71.42,71.52,51797.0,67.542,67.5987,67.4948,67.5893,51797.0
2023-01-18 11:00:00,71.52,71.6,71.51,71.56,74266.0,67.5893,67.6649,67.5798,67.6271,74266.0
2023-01-18 11:05:00,71.58,71.58,71.45,71.51,48867.0,67.646,67.646,67.5231,67.5798,48867.0
2023-01-18 11:10:00,71.51,71.51,71.4,71.47,141581.0,67.5798,67.5798,67.4759,67.542,141581.0
2023-01-18 11:15:00,71.47,71.5,71.4,71.45,46019.0,67.542,67.5704,67.4759,67.5231,46019.0
2023-01-18 11:20:00,71.45,71.46,71.34,71.34,59622.0,67.5231,67.5326,67.4192,67.4192,59622.0
2023-01-18 11:25:00,71.34,71.49,71.32,71.48,35752.0,67.4192,67.5609,67.4003,67.5515,35752.0
2023-01-18 11:30:00,71.48,71.53,71.42,71.48,44287.0,67.5515,67.5987,67.4948,67.5515,44287.0
2023-01-18 11:35:00,71.48,71.5,71.45,71.45,11570.0,67.5515,67.5704,67.5231,67.5231,11570.0
2023-01-18 11:40:00,71.45,71.52,71.45,71.48,20622.0,67.5231,67.5893,67.5231,67.5515,20622.0
2023-01-18 11:45:00,71.49,71.51,71.47,71.49,15062.0,67.5609,67.5798,67.542,67.5609,15062.0
2023-01-18 11:50:00,71.48,71.49,71.41,71.49,16809.0,67.5515,67.5609,67.4853,67.5609,16809.0
2023-01-18 11:55:00,71.5,71.58,71.47,71.57,28294.0,67.5704,67.646,67.542,67.6365,28294.0
2023-01-18 12:00:00,71.58,71.58,71.44,71.45,31905.0,67.646,67.646,67.5137,67.5231,31905.0
2023-01-18 12:05:00,71.46,71.54,71.43,71.53,39317.0,67.5326,67.6082,67.5042,67.5987,39317.0
2023-01-18 12:10:00,71.53,71.58,71.52,71.55,15714.0,67.5987,67.646,67.5893,67.6176,15714.0
2023-01-18 12:15:00,71.55,71.55,71.46,71.47,29105.0,67.6176,67.6176,67.5326,67.542,29105.0
2023-01-18 12:20:00,71.47,71.49,71.45,71.47,23466.0,67.542,67.5609,67.5231,67.542,23466.0
2023-01-18 12:25:00,71.48,71.51,71.44,71.46,37586.0,67.5515,67.5798,67.5137,67.5326,37586.0
2023-01-18 12:30:00,71.47,71.49,71.44,71.48,15024.0,67.542,67.5609,67.5137,67.5515,15024.0
2023-01-18 12:35:00,71.48,71.57,71.48,71.53,19235.0,67.5515,67.6365,67.5515,67.5987,19235.0
2023-01-18 12:40:00,71.53,71.56,71.49,71.5,23746.0,67.5987,67.6271,67.5609,67.5704,23746.0
2023-01-18 12:45:00,71.5,71.52,71.45,71.51,23213.0,67.5704,67.5893,67.5231,67.5798,23213.0
2023-01-18 12:50:00,71.51,71.53,71.44,71.44,12121.0,67.5798,67.5987,67.5137,67.5137,12121.0
2023-01-18 12:55:00,71.44,71.47,71.42,71.43,12008.0,67.5137,67.542,67.4948,67.5042,12008.0
2023-01-18 13:00:00,71.43,71.47,71.4,71.43,34766.0,67.5042,67.542,67.4759,67.5042,34766.0
2023-01-18 13:05:00,71.45,71.45,71.41,71.42,51328.0,67.5231,67.5231,67.4853,67.4948,51328.0
2023-01-18 13:10:00,71.42,71.43,71.29,71.32,19376.0,67.4948,67.5042,67.3719,67.4003,19376.0
2023-01-18 13:15:00,71.33,71.37,71.29,71.37,12582.0,67.4097,67.4475,67.3719,67.4475,12582.0
2023-01-18 13:20:00,71.36,71.4,71.34,71.4,24950.0,67.4381,67.4759,67.4192,67.4759,24950.0
2023-01-18 13:25:00,71.4,71.4,71.3,71.33,23410.0,67.4759,67.4759,67.3814,67.4097,23410.0
2023-01-18 13:30:00,71.32,71.32,71.27,71.3,19307.0,67.4003,67.4003,67.353,67.3814,19307.0
2023-01-18 13:35:00,71.3,71.33,71.29,71.31,9965.0,67.3814,67.4097,67.3719,67.3908,9965.0
2023-01-18 13:40:00,71.31,71.34,71.3,71.33,12061.0,67.3908,67.4192,67.3814,67.4097,12061.0
2023-01-18 13:45:00,71.34,71.36,71.3,71.33,34532.0,67.4192,67.4381,67.3814,67.4097,34532.0
2023-01-18 13:50:00,71.32,71.34,71.31,71.34,6956.0,67.4003,67.4192,67.3908,67.4192,6956.0
2023-01-18 13:55:00,71.33,71.33,71.27,71.28,26605.0,67.4097,67.4097,67.353,67.3625,26605.0
2023-01-18 14:00:00,71.28,71.3,71.26,71.28,13100.0,67.3625,67.3814,67.3436,67.3625,13100.0
2023-01-18 14:05:00,71.28,71.32,71.23,71.3,32955.0,67.3625,67.4003,67.3152,67.3814,32955.0
2023-01-18 14:10:00,71.31,71.38,71.31,71.38,18516.0,67.3908,67.457,67.3908,67.457,18516.0
2023-01-18 14:15:00,71.38,71.43,71.34,71.34,40714.0,67.457,67.5042,67.4192,67.4192,40714.0
2023-01-18 14:20:00,71.34,71.41,71.34,71.37,29779.0,67.4192,67.4853,67.4192,67.4475,29779.0
2023-01-18 14:25:00,71.37,71.4,71.35,71.38,15873.0,67.4475,67.4759,67.4286,67.457,15873.0
2023-01-18 14:30:00,71.37,71.37,71.31,71.33,15198.0,67.4475,67.4475,67.3908,67.4097,15198.0
2023-01-18 14:35:00,71.33,71.38,71.3,71.3,19635.0,67.4097,67.457,67.3814,67.3814,19635.0
2023-01-18 14:40:00,71.31,71.32,71.28,71.3,13299.0,67.3908,67.4003,67.3625,67.3814,13299.0
2023-01-18 14:45:00,71.3,71.33,71.29,71.31,14675.0,67.3814,67.4097,67.3719,67.3908,14675.0
2023-01-18 14:50:00,71.31,71.31,71.25,71.27,15969.0,67.3908,67.3908,67.3341,67.353,15969.0
2023-01-18 14:55:00,71.27,71.31,71.26,71.3,24863.0,67.353,67.3908,67.3436,67.3814,24863.0
2023-01-18 15:00:00,71.3,71.33,71.23,71.23,20780.0,67.3814,67.4097,67.3152,67.3152,20780.0
2023-01-18 15:05:00,71.24,71.27,71.22,71.25,18633.0,67.3247,67.353,67.3058,67.3341,18633.0
2023-01-18 15:10:00,71.25,71.3,71.22,71.25,29207.0,67.3341,67.3814,67.3058,67.3341,29207.0
2023-01-18 15:15:00,71.25,71.27,71.21,71.22,27886.0,67.3341,67.353,67.2963,67.3058,27886.0
2023-01-18 15:20:00,71.22,71.29,71.21,71.27,60621.0,67.3058,67.3719,67.2963,67.353,60621.0
2023-01-18 15:25:00,71.27,71.28,71.22,71.22,39118.0,67.353,67.3625,67.3058,67.3058,39118.0
2023-01-18 15:30:00,71.22,71.24,71.15,71.18,37910.0,67.3058,67.3247,67.2396,67.268,37910.0
2023-01-18 15:35:00,71.18,71.2,71.11,71.12,52872.0,67.268,67.2869,67.2018,67.2113,52872.0
2023-01-18 15:40:00,71.12,71.12,71.01,71.03,59544.0,67.2113,67.2113,67.1073,67.1262,59544.0
2023-01-18 15:45:00,71.02,71.06,70.99,71.0,59527.0,67.1168,67.1546,67.0884,67.0979,59527.0
2023-01-18 15:50:00,70.99,70.99,70.83,70.88,188623.0,67.0884,67.0884,66.9372,66.9845,188623.0
2023-01-18 15:55:00,70.87,70.9,70.84,70.9,247415.0,66.975,67.0034,66.9467,67.0034,247415.0
2023-01-19 09:30:00,70.59,70.72,70.35,70.35,152293.0,66.7104,66.8333,66.4836,66.4836,152293.0
2023-01-19 09:35:00,70.36,70.59,70.35,70.59,66021.0,66.493,66.7104,66.4836,66.7104,66021.0
2023-01-19 09:40:00,70.59,70.68,70.51,70.51,105505.0,66.7104,66.7955,66.6348,66.6348,105505.0
2023-01-19 09:45:00,70.53,70.6,70.49,70.53,71396.0,66.6537,66.7198,66.6159,66.6537,71396.0
2023-01-19 09:50:00,70.53,70.59,70.5,70.57,31820.0,66.6537,66.7104,66.6253,66.6915,31820.0
2023-01-19 09:55:00,70.58,70.59,70.5,70.57,21815.0,66.7009,66.7104,66.6253,66.6915,21815.0
2023-01-19 10:00:00,70.57,70.58,70.36,70.44,59768.0,66.6915,66.7009,66.493,66.5686,59768.0
2023-01-19 10:05:00,70.44,70.5,70.43,70.5,43264.0,66.5686,66.6253,66.5592,66.6253,43264.0
2023-01-19 10:10:00,70.5,70.5,70.27,70.28,74037.0,66.6253,66.6253,66.408,66.4174,74037.0
2023-01-19 10:15:00,70.29,70.42,70.27,70.4,38846.0,66.4269,66.5497,66.408,66.5308,38846.0
2023-01-19 10:20:00,70.4,70.59,70.4,70.59,42034.0,66.5308,66.7104,66.5308,66.7104,42034.0
2023-01-19 10:25:00,70.6,70.68,70.56,70.65,54694.0,66.7198,66.7955,66.682,66.7671,54694.0
2023-01-19 10:30:00,70.65,70.65,70.53,70.58,37559.0,66.7671,66.7671,66.6537,66.7009,37559.0
2023-01-19 10:35:00,70.58,70.6,70.4,70.4,32986.0,66.7009,66.7198,66.5308,66.5308,32986.0
2023-01-19 10:40:00,70.41,70.45,70.37,70.4,105675.0,66.5403,66.5781,66.5025,66.5308,105675.0
2023-01-19 10:45:00,70.4,70.44,70.29,70.31,195846.0,66.5308,66.5686,66.4269,66.4458,195846.0
2023-01-19 10:50:00,70.32,70.55,70.31,70.55,53527.0,66.4552,66.6726,66.4458,66.6726,53527.0
2023-01-19 10:55:00,70.54,70.58,70.51,70.55,33045.0,66.6631,66.7009,66.6348,66.6726,33045.0
2023-01-19 11:00:00,70.55,70.6,70.53,70.58,41367.0,66.6726,66.7198,66.6537,66.7009,41367.0
2023-01-19 11:05:00,70.58,70.62,70.52,70.57,60942.0,66.7009,66.7388,66.6442,66.6915,60942.0
2023-01-19 11:10:00,70.56,70.69,70.56,70.68,41838.0,66.682,66.8049,66.682,66.7955,41838.0
2023-01-19 11:15:00,70.68,70.72,70.66,70.7,40817.0,66.7955,66.8333,66.7766,66.8144,40817.0
2023-01-19 11:20:00,70.69,70.71,70.57,70.59,31982.0,66.8049,66.8238,66.6915,66.7104,31982.0
2023-01-19 11:25:00,70.59,70.61,70.5,70.5,45956.0,66.7104,66.7293,66.6253,66.6253,45956.0
2023-01-19 11:30:00,70.5,70.56,70.4,70.56,91739.0,66.6253,66.682,66.5308,66.682,91739.0
2023-01-19 11:35:00,70.56,70.57,70.49,70.54,22012.0,66.682,66.6915,66.6159,66.6631,22012.0
2023-01-19 11:40:00,70.55,70.55,70.49,70.53,23332.0,66.6726,66.6726,66.6159,66.6537,23332.0
2023-01-19 11:45:00,70.54,70.71,70.54,70.71,43070.0,66.6631,66.8238,66.6631,66.8238,43070.0
2023-01-19 11:50:00,70.72,70.8,70.68,70.78,89270.0,66.8333,66.9089,66.7955,66.89,89270.0
2023-01-19 11:55:00,70.77,70.8,70.74,70.8,51483.0,66.8805,66.9089,66.8522,66.9089,51483.0
2023-01-19 12:00:00,70.8,70.9,70.78,70.84,73276.0,66.9089,67.0034,66.89,66.9467,73276.0
2023-01-19 12:05:00,70.84,70.89,70.83,70.87,14299.0,66.9467,66.9939,66.9372,66.975,14299.0
2023-01-19 12:10:00,70.87,70.9,70.85,70.9,13443.0,66.975,67.0034,66.9561,67.0034,13443.0
2023-01-19 12:15:00,70.89,70.91,70.85,70.86,10904.0,66.9939,67.0128,66.9561,66.9656,10904.0
2023-01-19 12:20:00,70.86,70.86,70.79,70.81,12554.0,66.9656,66.9656,66.8994,66.9183,12554.0
2023-01-19 12:25:00,70.81,70.81,70.73,70.77,14972.0,66.9183,66.9183,66.8427,66.8805,14972.0
2023-01-19 12:30:00,70.77,70.77,70.74,70.76,9832.0,66.8805,66.8805,66.8522,66.8711,9832.0
2023-01-19 12:35:00,70.75,70.78,70.73,70.74,8234.0,66.8616,66.89,66.8427,66.8522,8234.0
2023-01-19 12:40:00,70.74,70.75,70.73,70.73,26517.0,66.8522,66.8616,66.8427,66.8427,26517.0
2023-01-19 12:45:00,70.73,70.75,70.63,70.63,23620.0,66.8427,66.8616,66.7482,66.7482,23620.0
2023-01-19 12:50:00,70.62,70.68,70.61,70.66,31058.0,66.7388,66.7955,66.7293,66.7766,31058.0
2023-01-19 12:55:00,70.66,70.75,70.66,70.73,9979.0,66.7766,66.8616,66.7766,66.8427,9979.0
2023-01-19 13:00:00,70.75,70.85,70.74,70.83,10909.0,66.8616,66.9561,66.8522,66.9372,10909.0
2023-01-19 13:05:00,70.83,70.84,70.79,70.81,13691.0,66.9372,66.9467,66.8994,66.9183,13691.0
2023-01-19 13:10:00,70.81,70.83,70.79,70.83,15624.0,66.9183,66.9372,66.8994,66.9372,15624.0
2023-01-19 13:15:00,70.83,70.87,70.77,70.87,33337.0,66.9372,66.975,66.8805,66.975,33337.0
2023-01-19 13:20:00,70.88,70.91,70.85,70.87,17591.0,66.9845,67.0128,66.9561,66.975,17591.0
2023-01-19 13:25:00,70.87,70.87,70.81,70.82,14597.0,66.975,66.975,66.9183,66.9278,14597.0
2023-01-19 13:30:00,70.84,70.86,70.81,70.84,12146.0,66.9467,66.9656,66.9183,66.9467,12146.0
2023-01-19 13:35:00,70.84,70.88,70.8,70.86,18402.0,66.9467,66.9845,66.9089,66.9656,18402.0
2023-01-19 13:40:00,70.86,70.92,70.82,70.84,16085.0,66.9656,67.0223,66.9278,66.9467,16085.0
2023-01-19 13:45:00,70.84,70.85,70.8,70.83,11758.0,66.9467,66.9561,66.9089,66.9372,11758.0
2023-01-19 13:50:00,70.82,70.83,70.77,70.77,27236.0,66.9278,66.9372,66.8805,66.8805,27236.0
2023-01-19 13:55:00,70.77,70.78,70.74,70.77,15561.0,66.8805,66.89,66.8522,66.8805,15561.0
2023-01-19 14:00:00,70.78,70.78,70.73,70.76,9359.0,66.89,66.89,66.8427,66.8711,9359.0
2023-01-19 14:05:00,70.76,70.77,70.67,70.77,39975.0,66.8711,66.8805,66.786,66.8805,39975.0
2023-01-19 14:10:00,70.76,70.78,70.73,70.77,39083.0,66.8711,66.89,66.8427,66.8805,39083.0
2023-01-19 14:15:00,70.77,70.83,70.77,70.81,24959.0,66.8805,66.9372,66.8805,66.9183,24959.0
2023-01-19 14:20:00,70.81,70.86,70.79,70.86,13841.0,66.9183,66.9656,66.8994,66.9656,13841.0
2023-01-19 14:25:00,70.85,70.88,70.83,70.86,13998.0,66.9561,66.9845,66.9372,66.9656,13998.0
2023-01-19 14:30:00,70.86,70.91,70.85,70.91,16789.0,66.9656,67.0128,66.9561,67.0128,16789.0
2023-01-19 14:35:00,70.91,70.95,70.9,70.91,24005.0,67.0128,67.0506,67.0034,67.0128,24005.0
2023-01-19 14:40:00,70.91,70.94,70.89,70.9,19909.0,67.0128,67.0412,66.9939,67.0034,19909.0
2023-01-19 14:45:00,70.9,70.94,70.89,70.94,15110.0,67.0034,67.0412,66.9939,67.0412,15110.0
2023-01-19 14:50:00,70.94,70.96,70.9,70.92,18016.0,67.0412,67.0601,67.0034,67.0223,18016.0
2023-01-19 14:55:00,70.91,70.92,70.87,70.88,21698.0,67.0128,67.0223,66.975,66.9845,21698.0
2023-01-19 15:00:00,70.88,70.9,70.83,70.84,21703.0,66.9845,67.0034,66.9372,66.9467,21703.0
2023-01-19 15:05:00,70.83,70.83,70.78,70.79,31252.0,66.9372,66.9372,66.89,66.8994,31252.0
2023-01-19 15:10:00,70.79,70.82,70.75,70.81,27607.0,66.8994,66.9278,66.8616,66.9183,27607.0
2023-01-19 15:15:00,70.81,70.86,70.71,70.75,74681.0,66.9183,66.9656,66.8238,66.8616,74681.0
2023-01-19 15:20:00,70.75,70.76,70.71,70.71,63483.0,66.8616,66.8711,66.8238,66.8238,63483.0
2023-01-19 15:25:00,70.71,70.73,70.67,70.72,40652.0,66.8238,66.8427,66.786,66.8333,40652.0
2023-01-19 15:30:00,70.73,70.73,70.64,70.66,59077.0,66.8427,66.8427,66.7577,66.7766,59077.0
2023-01-19 15:35:00,70.66,70.69,70.64,70.67,55992.0,66.7766,66.8049,66.7577,66.786,55992.0
2023-01-19 15:40:00,70.67,70.68,70.58,70.64,75814.0,66.786,66.7955,66.7009,66.7577,75814.0
2023-01-19 15:45:00,70.64,70.65,70.59,70.59,70900.0,66.7577,66.7671,66.7104,66.7104,70900.0
2023-01-19 15:50:00,70.59,70.6,70.48,70.5,172831.0,66.7104,66.7198,66.6064,66.6253,172831.0
2023-01-19 15:55:00,70.51,70.51,70.43,70.48,294117.0,66.6348,66.6348,66.5592,66.6064,294117.0
2023-01-20 09:30:00,69.5,69.63,69.25,69.25,226781.0,65.6803,65.8032,65.444,65.444,226781.0
2023-01-20 09:35:00,69.26,69.31,69.18,69.29,88073.0,65.4535,65.5007,65.3779,65.4818,88073.0
2023-01-20 09:40:00,69.29,69.46,69.23,69.43,185512.0,65.4818,65.6425,65.4251,65.6142,185512.0
2023-01-20 09:45:00,69.42,69.47,69.28,69.4,84889.0,65.6047,65.652,65.4724,65.5858,84889.0
2023-01-20 09:50:00,69.41,69.45,69.14,69.17,60103.0,65.5953,65.6331,65.3401,65.3684,60103.0
2023-01-20 09:55:00,69.18,69.21,68.98,69.01,75674.0,65.3779,65.4062,65.1889,65.2172,75674.0
2023-01-20 10:00:00,69.02,69.02,68.83,69.01,129835.0,65.2267,65.2267,65.0471,65.2172,129835.0
2023-01-20 10:05:00,69.02,69.18,68.95,69.16,40874.0,65.2267,65.3779,65.1605,65.359,40874.0
2023-01-20 10:10:00,69.16,69.27,69.13,69.25,48802.0,65.359,65.4629,65.3306,65.444,48802.0
2023-01-20 10:15:00,69.26,69.28,69.16,69.23,56005.0,65.4535,65.4724,65.359,65.4251,56005.0
2023-01-20 10:20:00,69.24,69.34,69.2,69.33,61096.0,65.4346,65.5291,65.3968,65.5196,61096.0
2023-01-20 10:25:00,69.34,69.34,69.25,69.34,47194.0,65.5291,65.5291,65.444,65.5291,47194.0
2023-01-20 10:30:00,69.34,69.38,69.3,69.34,35680.0,65.5291,65.5669,65.4913,65.5291,35680.0
2023-01-20 10:35:00,69.36,69.38,69.28,69.28,31680.0,65.548,65.5669,65.4724,65.4724,31680.0
2023-01-20 10:40:00,69.28,69.29,69.18,69.2,37554.0,65.4724,65.4818,65.3779,65.3968,37554.0
2023-01-20 10:45:00,69.2,69.32,69.2,69.31,50919.0,65.3968,65.5102,65.3968,65.5007,50919.0
2023-01-20 10:50:00,69.31,69.34,69.3,69.31,34401.0,65.5007,65.5291,65.4913,65.5007,34401.0
2023-01-20 10:55:00,69.3,69.32,69.25,69.3,42947.0,65.4913,65.5102,65.444,65.4913,42947.0
2023-01-20 11:00:00,69.31,69.33,69.24,69.32,46479.0,65.5007,65.5196,65.4346,65.5102,46479.0
2023-01-20 11:05:00,69.32,69.32,69.24,69.25,27206.0,65.5102,65.5102,65.4346,65.444,27206.0
2023-01-20 11:10:00,69.25,69.27,69.18,69.19,29945.0,65.444,65.4629,65.3779,65.3873,29945.0
2023-01-20 11:15:00,69.19,69.22,69.07,69.11,38998.0,65.3873,65.4157,65.2739,65.3117,38998.0
2023-01-20 11:20:00,69.12,69.14,69.07,69.14,55395.0,65.3212,65.3401,65.2739,65.3401,55395.0
2023-01-20 11:25:00,69.14,69.25,69.12,69.22,41621.0,65.3401,65.444,65.3212,65.4157,41621.0
2023-01-20 11:30:00,69.23,69.27,69.18,69.27,45563.0,65.4251,65.4629,65.3779,65.4629,45563.0
2023-01-20 11:35:00,69.28,69.3,69.24,69.25,36714.0,65.4724,65.4913,65.4346,65.444,36714.0
2023-01-20 11:40:00,69.25,69.28,69.15,69.18,55777.0,65.444,65.4724,65.3495,65.3779,55777.0
2023-01-20 11:45:00,69.16,69.17,69.02,69.05,24109.0,65.359,65.3684,65.2267,65.255,24109.0
2023-01-20 11:50:00,69.04,69.06,68.93,68.94,44100.0,65.2456,65.2645,65.1416,65.1511,44100.0
2023-01-20 11:55:00,68.94,68.94,68.77,68.77,40723.0,65.1511,65.1511,64.9904,64.9904,40723.0
2023-01-20 12:00:00,68.78,68.78,68.69,68.7,33046.0,64.9999,64.9999,64.9148,64.9243,33046.0
2023-01-20 12:05:00,68.7,68.72,68.62,68.63,38975.0,64.9243,64.9432,64.8487,64.8581,38975.0
2023-01-20 12:10:00,68.63,68.63,68.58,68.62,37183.0,64.8581,64.8581,64.8109,64.8487,37183.0
2023-01-20 12:15:00,68.62,68.76,68.59,68.63,109048.0,64.8487,64.981,64.8203,64.8581,109048.0
2023-01-20 12:20:00,68.64,68.76,68.63,68.72,43074.0,64.8676,64.981,64.8581,64.9432,43074.0
2023-01-20 12:25:00,68.71,68.78,68.65,68.78,38967.0,64.9337,64.9999,64.877,64.9999,38967.0
2023-01-20 12:30:00,68.78,68.79,68.72,68.78,34863.0,64.9999,65.0093,64.9432,64.9999,34863.0
2023-01-20 12:35:00,68.78,68.87,68.76,68.85,49042.0,64.9999,65.0849,64.981,65.066,49042.0
2023-01-20 12:40:00,68.85,68.91,68.84,68.91,19269.0,65.066,65.1227,65.0566,65.1227,19269.0
2023-01-20 12:45:00,68.92,68.96,68.91,68.95,30559.0,65.1322,65.17,65.1227,65.1605,30559.0
2023-01-20 12:50:00,68.95,68.97,68.89,68.9,27024.0,65.1605,65.1794,65.1038,65.1133,27024.0
2023-01-20 12:55:00,68.91,68.92,68.82,68.9,25955.0,65.1227,65.1322,65.0377,65.1133,25955.0
2023-01-20 13:00:00,68.9,68.96,68.89,68.95,39298.0,65.1133,65.17,65.1038,65.1605,39298.0
2023-01-20 13:05:00,68.94,68.98,68.94,68.95,16821.0,65.1511,65.1889,65.1511,65.1605,16821.0
2023-01-20 13:10:00,68.95,68.98,68.87,68.92,76133.0,65.1605,65.1889,65.0849,65.1322,76133.0
2023-01-20 13:15:00,68.92,68.95,68.79,68.79,24219.0,65.1322,65.1605,65.0093,65.0093,24219.0
2023-01-20 13:20:00,68.77,68.85,68.76,68.81,48510.0,64.9904,65.066,64.981,65.0282,48510.0
2023-01-20 13:25:00,68.81,68.86,68.81,68.84,18583.0,65.0282,65.0755,65.0282,65.0566,18583.0
2023-01-20 13:30:00,68.85,68.9,68.84,68.87,16786.0,65.066,65.1133,65.0566,65.0849,16786.0
2023-01-20 13:35:00,68.86,68.93,68.84,68.9,30948.0,65.0755,65.1416,65.0566,65.1133,30948.0
2023-01-20 13:40:00,68.9,68.96,68.89,68.95,21613.0,65.1133,65.17,65.1038,65.1605,21613.0
2023-01-20 13:45:00,68.97,69.05,68.96,69.03,16668.0,65.1794,65.255,65.17,65.2361,16668.0
2023-01-20 13:50:00,69.03,69.05,68.98,68.98,30740.0,65.2361,65.255,65.1889,65.1889,30740.0
2023-01-20 13:55:00,68.98,68.99,68.89,68.89,65367.0,65.1889,65.1983,65.1038,65.1038,65367.0
2023-01-20 14:00:00,68.89,69.01,68.88,68.93,105478.0,65.1038,65.2172,65.0944,65.1416,105478.0
2023-01-20 14:05:00,68.93,68.96,68.92,68.95,22728.0,65.1416,65.17,65.1322,65.1605,22728.0
2023-01-20 14:10:00,68.95,69.0,68.95,68.98,30376.0,65.1605,65.2078,65.1605,65.1889,30376.0
2023-01-20 14:15:00,68.98,69.01,68.97,69.0,20112.0,65.1889,65.2172,65.1794,65.2078,20112.0
2023-01-20 14:20:00,69.0,69.03,68.97,69.02,24721.0,65.2078,65.2361,65.1794,65.2267,24721.0
2023-01-20 14:25:00,69.01,69.02,68.96,68.97,28060.0,65.2172,65.2267,65.17,65.1794,28060.0
2023-01-20 14:30:00,68.97,68.98,68.92,68.94,41158.0,65.1794,65.1889,65.1322,65.1511,41158.0
2023-01-20 14:35:00,68.94,68.95,68.91,68.92,16417.0,65.1511,65.1605,65.1227,65.1322,16417.0
2023-01-20 14:40:00,68.92,68.94,68.89,68.93,28275.0,65.1322,65.1511,65.1038,65.1416,28275.0
2023-01-20 14:45:00,68.94,68.97,68.92,68.97,25971.0,65.1511,65.1794,65.1322,65.1794,25971.0
2023-01-20 14:50:00,68.97,69.0,68.96,69.0,24013.0,65.1794,65.2078,65.17,65.2078,24013.0
2023-01-20 14:55:00,69.0,69.09,68.99,69.09,43117.0,65.2078,65.2928,65.1983,65.2928,43117.0
2023-01-20 15:00:00,69.09,69.14,69.08,69.13,34051.0,65.2928,65.3401,65.2834,65.3306,34051.0
2023-01-20 15:05:00,69.13,69.2,69.11,69.19,66653.0,65.3306,65.3968,65.3117,65.3873,66653.0
2023-01-20 15:10:00,69.19,69.25,69.16,69.23,65769.0,65.3873,65.444,65.359,65.4251,65769.0
2023-01-20 15:15:00,69.24,69.26,69.19,69.19,29329.0,65.4346,65.4535,65.3873,65.3873,29329.0
2023-01-20 15:20:00,69.2,69.2,69.13,69.14,34554.0,65.3968,65.3968,65.3306,65.3401,34554.0
2023-01-20 15:25:00,69.14,69.17,69.09,69.16,52344.0,65.3401,65.3684,65.2928,65.359,52344.0
2023-01-20 15:30:00,69.17,69.19,69.09,69.11,62281.0,65.3684,65.3873,65.2928,65.3117,62281.0
2023-01-20 15:35:00,69.11,69.19,69.1,69.12,138989.0,65.3117,65.3873,65.3023,65.3212,138989.0
2023-01-20 15:40:00,69.13,69.15,69.1,69.12,57695.0,65.3306,65.3495,65.3023,65.3212,57695.0
2023-01-20 15:45:00,69.12,69.15,69.09,69.14,66862.0,65.3212,65.3495,65.2928,65.3401,66862.0
2023-01-20 15:50:00,69.13,69.2,69.06,69.12,181304.0,65.3306,65.3968,65.2645,65.3212,181304.0
2023-01-20 15:55:00,69.11,69.16,69.04,69.14,359816.0,65.3117,65.359,65.2456,65.3401,359816.0
2023-01-23 09:30:00,68.71,69.1,68.66,68.91,693676.0,64.9337,65.3023,64.8865,65.1227,693676.0
2023-01-23 09:35:00,68.93,68.95,68.79,68.84,52566.0,65.1416,65.1605,65.0093,65.0566,52566.0
2023-01-23 09:40:00,68.85,68.96,68.85,68.85,56226.0,65.066,65.17,65.066,65.066,56226.0
2023-01-23 09:45:00,68.86,68.96,68.76,68.81,112225.0,65.0755,65.17,64.981,65.0282,112225.0
2023-01-23 09:50:00,68.82,68.93,68.81,68.88,52398.0,65.0377,65.1416,65.0282,65.0944,52398.0
2023-01-23 09:55:00,68.89,68.91,68.76,68.78,49373.0,65.1038,65.1227,64.981,64.9999,49373.0
2023-01-23 10:00:00,68.76,68.79,68.64,68.66,48560.0,64.981,65.0093,64.8676,64.8865,48560.0
2023-01-23 10:05:00,68.66,68.67,68.58,68.59,57770.0,64.8865,64.8959,64.8109,64.8203,57770.0
2023-01-23 10:10:00,68.58,68.66,68.54,68.63,74114.0,64.8109,64.8865,64.7731,64.8581,74114.0
2023-01-23 10:15:00,68.63,68.69,68.58,68.66,75686.0,64.8581,64.9148,64.8109,64.8865,75686.0
2023-01-23 10:20:00,68.66,68.69,68.61,68.68,41534.0,64.8865,64.9148,64.8392,64.9054,41534.0
2023-01-23 10:25:00,68.69,68.71,68.62,68.64,37331.0,64.9148,64.9337,64.8487,64.8676,37331.0
2023-01-23 10:30:00,68.64,68.68,68.54,68.56,56836.0,64.8676,64.9054,64.7731,64.792,56836.0
2023-01-23 10:35:00,68.55,68.67,68.55,68.62,37153.0,64.7825,64.8959,64.7825,64.8487,37153.0
2023-01-23 10:40:00,68.61,68.61,68.51,68.52,21635.0,64.8392,64.8392,64.7447,64.7542,21635.0
2023-01-23 10:45:00,68.52,68.55,68.44,68.48,106619.0,64.7542,64.7825,64.6786,64.7164,106619.0
2023-01-23 10:50:00,68.48,68.48,68.35,68.44,105982.0,64.7164,64.7164,64.5935,64.6786,105982.0
2023-01-23 10:55:00,68.43,68.46,68.34,68.35,43466.0,64.6691,64.6975,64.5841,64.5935,43466.0
2023-01-23 11:00:00,68.34,68.58,68.32,68.56,99501.0,64.5841,64.8109,64.5652,64.792,99501.0
2023-01-23 11:05:00,68.55,68.62,68.54,68.56,111774.0,64.7825,64.8487,64.7731,64.792,111774.0
2023-01-23 11:10:00,68.56,68.58,68.44,68.44,63084.0,64.792,64.8109,64.6786,64.6786,63084.0
2023-01-23 11:15:00,68.44,68.47,68.38,68.42,84515.0,64.6786,64.7069,64.6219,64.6597,84515.0
2023-01-23 11:20:00,68.43,68.44,68.33,68.34,66428.0,64.6691,64.6786,64.5746,64.5841,66428.0
2023-01-23 11:25:00,68.34,68.34,68.15,68.2,41476.0,64.5841,64.5841,64.4045,64.4518,41476.0
2023-01-23 11:30:00,68.2,68.25,68.08,68.24,109134.0,64.4518,64.499,64.3383,64.4896,109134.0
2023-01-23 11:35:00,68.25,68.28,68.21,68.23,41924.0,64.499,64.5274,64.4612,64.4801,41924.0
2023-01-23 11:40:00,68.22,68.24,68.17,68.18,51330.0,64.4707,64.4896,64.4234,64.4329,51330.0
2023-01-23 11:45:00,68.18,68.24,68.17,68.22,21383.0,64.4329,64.4896,64.4234,64.4707,21383.0
2023-01-23 11:50:00,68.21,68.21,68.09,68.09,39336.0,64.4612,64.4612,64.3478,64.3478,39336.0
2023-01-23 11:55:00,68.1,68.13,68.07,68.13,24137.0,64.3572,64.3856,64.3289,64.3856,24137.0
2023-01-23 12:00:00,68.12,68.18,68.11,68.17,37360.0,64.3761,64.4329,64.3667,64.4234,37360.0
2023-01-23 12:05:00,68.17,68.17,68.05,68.11,64212.0,64.4234,64.4234,64.31,64.3667,64212.0
2023-01-23 12:10:00,68.1,68.12,68.0,68.01,36112.0,64.3572,64.3761,64.2627,64.2722,36112.0
2023-01-23 12:15:00,68.01,68.08,68.0,68.06,46999.0,64.2722,64.3383,64.2627,64.3194,46999.0
2023-01-23 12:20:00,68.06,68.07,68.03,68.05,30388.0,64.3194,64.3289,64.2911,64.31,30388.0
2023-01-23 12:25:00,68.05,68.13,68.03,68.09,47429.0,64.31,64.3856,64.2911,64.3478,47429.0
2023-01-23 12:30:00,68.1,68.13,68.06,68.1,32392.0,64.3572,64.3856,64.3194,64.3572,32392.0
2023-01-23 12:35:00,68.1,68.17,68.09,68.13,22690.0,64.3572,64.4234,64.3478,64.3856,22690.0
2023-01-23 12:40:00,68.12,68.12,68.01,68.02,46548.0,64.3761,64.3761,64.2722,64.2816,46548.0
2023-01-23 12:45:00,68.02,68.06,67.98,68.05,62332.0,64.2816,64.3194,64.2438,64.31,62332.0
2023-01-23 12:50:00,68.05,68.16,68.03,68.15,59376.0,64.31,64.414,64.2911,64.4045,59376.0
2023-01-23 12:55:00,68.14,68.15,68.08,68.09,23099.0,64.3951,64.4045,64.3383,64.3478,23099.0
2023-01-23 13:00:00,68.08,68.13,68.07,68.11,37441.0,64.3383,64.3856,64.3289,64.3667,37441.0
2023-01-23 13:05:00,68.11,68.14,68.07,68.08,22961.0,64.3667,64.3951,64.3289,64.3383,22961.0
2023-01-23 13:10:00,68.08,68.1,68.07,68.09,33507.0,64.3383,64.3572,64.3289,64.3478,33507.0
2023-01-23 13:15:00,68.09,68.12,68.08,68.12,33988.0,64.3478,64.3761,64.3383,64.3761,33988.0
2023-01-23 13:20:00,68.12,68.17,68.11,68.16,23271.0,64.3761,64.4234,64.3667,64.414,23271.0
2023-01-23 13:25:00,68.15,68.15,68.12,68.15,25383.0,64.4045,64.4045,64.3761,64.4045,25383.0
2023-01-23 13:30:00,68.15,68.17,68.12,68.12,26470.0,64.4045,64.4234,64.3761,64.3761,26470.0
2023-01-23 13:35:00,68.13,68.15,68.12,68.14,40616.0,64.3856,64.4045,64.3761,64.3951,40616.0
2023-01-23 13:40:00,68.15,68.18,68.14,68.16,29873.0,64.4045,64.4329,64.3951,64.414,29873.0
2023-01-23 13:45:00,68.16,68.25,68.15,68.22,64184.0,64.414,64.499,64.4045,64.4707,64184.0
2023-01-23 13:50:00,68.22,68.23,68.15,68.19,31981.0,64.4707,64.4801,64.4045,64.4423,31981.0
2023-01-23 13:55:00,68.2,68.2,68.15,68.16,17343.0,64.4518,64.4518,64.4045,64.414,17343.0
2023-01-23 14:00:00,68.16,68.16,68.06,68.07,31010.0,64.414,64.414,64.3194,64.3289,31010.0
2023-01-23 14:05:00,68.07,68.1,68.06,68.08,32344.0,64.3289,64.3572,64.3194,64.3383,32344.0
2023-01-23 14:10:00,68.07,68.16,68.05,68.16,52317.0,64.3289,64.414,64.31,64.414,52317.0
2023-01-23 14:15:00,68.15,68.15,68.06,68.09,31196.0,64.4045,64.4045,64.3194,64.3478,31196.0
2023-01-23 14:20:00,68.09,68.09,67.99,68.0,29879.0,64.3478,64.3478,64.2533,64.2627,29879.0
2023-01-23 14:25:00,68.0,68.0,67.96,67.97,37347.0,64.2627,64.2627,64.2249,64.2344,37347.0
2023-01-23 14:30:00,67.98,68.02,67.95,67.97,33645.0,64.2438,64.2816,64.2155,64.2344,33645.0
2023-01-23 14:35:00,67.97,67.97,67.85,67.88,53230.0,64.2344,64.2344,64.121,64.1493,53230.0
2023-01-23 14:40:00,67.87,67.92,67.85,67.86,29905.0,64.1399,64.1871,64.121,64.1304,29905.0
2023-01-23 14:45:00,67.85,67.87,67.75,67.78,34171.0,64.121,64.1399,64.0265,64.0548,34171.0
2023-01-23 14:50:00,67.78,67.78,67.74,67.76,26013.0,64.0548,64.0548,64.017,64.0359,26013.0
2023-01-23 14:55:00,67.76,67.85,67.76,67.82,41912.0,64.0359,64.121,64.0359,64.0926,41912.0
2023-01-23 15:00:00,67.82,67.85,67.8,67.81,28603.0,64.0926,64.121,64.0737,64.0832,28603.0
2023-01-23 15:05:00,67.81,67.82,67.77,67.79,45218.0,64.0832,64.0926,64.0454,64.0643,45218.0
2023-01-23 15:10:00,67.79,67.83,67.74,67.81,44499.0,64.0643,64.1021,64.017,64.0832,44499.0
2023-01-23 15:15:00,67.81,67.82,67.77,67.78,55676.0,64.0832,64.0926,64.0454,64.0548,55676.0
2023-01-23 15:20:00,67.78,67.82,67.75,67.79,38801.0,64.0548,64.0926,64.0265,64.0643,38801.0
2023-01-23 15:25:00,67.79,67.8,67.72,67.73,55457.0,64.0643,64.0737,63.9981,64.0076,55457.0
2023-01-23 15:30:00,67.74,67.74,67.61,67.65,127894.0,64.017,64.017,63.8942,63.932,127894.0
2023-01-23 15:35:00,67.65,67.66,67.62,67.65,93406.0,63.932,63.9414,63.9036,63.932,93406.0
2023-01-23 15:40:00,67.65,67.65,67.57,67.61,152345.0,63.932,63.932,63.8564,63.8942,152345.0
2023-01-23 15:45:00,67.61,67.67,67.6,67.62,197273.0,63.8942,63.9509,63.8847,63.9036,197273.0
2023-01-23 15:50:00,67.62,67.73,67.59,67.69,434905.0,63.9036,64.0076,63.8753,63.9698,434905.0
2023-01-23 15:55:00,67.69,67.69,67.55,67.58,935775.0,63.9698,63.9698,63.8375,63.8658,935775.0
2023-01-24 09:30:00,66.15,66.15,65.78,65.95,482673.0,62.5144,62.5144,62.1648,62.3254,482673.0
2023-01-24 09:35:00,65.95,65.95,65.52,65.75,277319.0,62.3254,62.3254,61.919,62.1364,277319.0
2023-01-24 09:40:00,65.74,65.94,65.66,65.92,157823.0,62.127,62.316,62.0514,62.2971,157823.0
2023-01-24 09:45:00,65.91,65.99,65.79,65.83,117899.0,62.2876,62.3632,62.1742,62.212,117899.0
2023-01-24 09:50:00,65.83,65.96,65.75,65.94,96518.0,62.212,62.3349,62.1364,62.316,96518.0
2023-01-24 09:55:00,65.94,65.95,65.71,65.75,204653.0,62.316,62.3254,62.0986,62.1364,204653.0
2023-01-24 10:00:00,65.75,66.03,65.72,65.97,128128.0,62.1364,62.401,62.1081,62.3443,128128.0
2023-01-24 10:05:00,65.98,66.02,65.91,66.0,164910.0,62.3538,62.3916,62.2876,62.3727,164910.0
2023-01-24 10:10:00,66.0,66.07,65.93,65.98,97188.0,62.3727,62.4388,62.3065,62.3538,97188.0
2023-01-24 10:15:00,65.98,66.1,65.96,66.01,140407.0,62.3538,62.4672,62.3349,62.3821,140407.0
2023-01-24 10:20:00,66.02,66.08,65.99,66.06,64804.0,62.3916,62.4483,62.3632,62.4294,64804.0
2023-01-24 10:25:00,66.06,66.18,66.04,66.17,131315.0,62.4294,62.5428,62.4105,62.5333,131315.0
2023-01-24 10:30:00,66.17,66.19,66.01,66.03,123165.0,62.5333,62.5522,62.3821,62.401,123165.0
2023-01-24 10:35:00,66.02,66.05,65.84,65.87,171284.0,62.3916,62.4199,62.2215,62.2498,171284.0
2023-01-24 10:40:00,65.87,65.89,65.76,65.83,160737.0,62.2498,62.2687,62.1459,62.212,160737.0
2023-01-24 10:45:00,65.84,65.95,65.82,65.84,76579.0,62.2215,62.3254,62.2026,62.2215,76579.0
2023-01-24 10:50:00,65.84,65.98,65.82,65.98,80511.0,62.2215,62.3538,62.2026,62.3538,80511.0
2023-01-24 10:55:00,65.99,66.03,65.9,65.93,101985.0,62.3632,62.401,62.2782,62.3065,101985.0
2023-01-24 11:00:00,65.94,66.01,65.92,65.97,109742.0,62.316,62.3821,62.2971,62.3443,109742.0
2023-01-24 11:05:00,65.97,66.22,65.94,66.2,141723.0,62.3443,62.5806,62.316,62.5617,141723.0
2023-01-24 11:10:00,66.2,66.29,66.19,66.28,39818.0,62.5617,62.6467,62.5522,62.6373,39818.0
2023-01-24 11:15:00,66.28,66.37,66.28,66.37,40190.0,62.6373,62.7223,62.6373,62.7223,40190.0
2023-01-24 11:20:00,66.37,66.37,66.2,66.21,80966.0,62.7223,62.7223,62.5617,62.5711,80966.0
2023-01-24 11:25:00,66.2,66.23,66.15,66.18,57795.0,62.5617,62.59,62.5144,62.5428,57795.0
2023-01-24 11:30:00,66.17,66.21,65.99,66.03,153813.0,62.5333,62.5711,62.3632,62.401,153813.0
2023-01-24 11:35:00,66.03,66.17,66.03,66.03,51369.0,62.401,62.5333,62.401,62.401,51369.0
2023-01-24 11:40:00,66.02,66.04,65.94,66.02,53369.0,62.3916,62.4105,62.316,62.3916,53369.0
2023-01-24 11:45:00,66.03,66.12,66.02,66.03,40634.0,62.401,62.4861,62.3916,62.401,40634.0
2023-01-24 11:50:00,66.03,66.05,65.97,65.98,31883.0,62.401,62.4199,62.3443,62.3538,31883.0
2023-01-24 11:55:00,65.98,66.0,65.91,65.92,37405.0,62.3538,62.3727,62.2876,62.2971,37405.0
2023-01-24 12:00:00,65.92,65.93,65.8,65.81,57439.0,62.2971,62.3065,62.1837,62.1931,57439.0
2023-01-24 12:05:00,65.81,65.82,65.75,65.75,53913.0,62.1931,62.2026,62.1364,62.1364,53913.0
2023-01-24 12:10:00,65.75,65.86,65.71,65.85,86585.0,62.1364,62.2404,62.0986,62.2309,86585.0
2023-01-24 12:15:00,65.86,66.08,65.86,66.05,39616.0,62.2404,62.4483,62.2404,62.4199,39616.0
2023-01-24 12:20:00,66.06,66.06,65.99,66.01,31624.0,62.4294,62.4294,62.3632,62.3821,31624.0
2023-01-24 12:25:00,66.01,66.05,65.96,66.02,43267.0,62.3821,62.4199,62.3349,62.3916,43267.0
2023-01-24 12:30:00,66.02,66.02,65.86,65.87,37309.0,62.3916,62.3916,62.2404,62.2498,37309.0
2023-01-24 12:35:00,65.87,65.96,65.82,65.92,38425.0,62.2498,62.3349,62.2026,62.2971,38425.0
2023-01-24 12:40:00,65.92,65.98,65.89,65.96,31344.0,62.2971,62.3538,62.2687,62.3349,31344.0
2023-01-24 12:45:00,65.95,65.96,65.92,65.93,29154.0,62.3254,62.3349,62.2971,62.3065,29154.0
2023-01-24 12:50:00,65.93,65.96,65.91,65.91,32508.0,62.3065,62.3349,62.2876,62.2876,32508.0
2023-01-24 12:55:00,65.91,65.98,65.9,65.95,35621.0,62.2876,62.3538,62.2782,62.3254,35621.0
2023-01-24 13:00:00,65.95,66.02,65.93,65.95,41182.0,62.3254,62.3916,62.3065,62.3254,41182.0
2023-01-24 13:05:00,65.95,65.96,65.92,65.94,26037.0,62.3254,62.3349,62.2971,62.316,26037.0
2023-01-24 13:10:00,65.95,65.99,65.93,65.94,34872.0,62.3254,62.3632,62.3065,62.316,34872.0
2023-01-24 13:15:00,65.94,66.04,65.93,66.03,51878.0,62.316,62.4105,62.3065,62.401,51878.0
2023-01-24 13:20:00,66.03,66.03,65.9,65.94,34371.0,62.401,62.401,62.2782,62.316,34371.0
2023-01-24 13:25:00,65.95,65.97,65.9,65.95,20484.0,62.3254,62.3443,62.2782,62.3254,20484.0
2023-01-24 13:30:00,65.95,65.96,65.92,65.94,32767.0,62.3254,62.3349,62.2971,62.316,32767.0
2023-01-24 13:35:00,65.94,65.97,65.93,65.96,23801.0,62.316,62.3443,62.3065,62.3349,23801.0
2023-01-24 13:40:00,65.96,65.96,65.93,65.95,31162.0,62.3349,62.3349,62.3065,62.3254,31162.0
2023-01-24 13:45:00,65.95,65.96,65.91,65.91,24094.0,62.3254,62.3349,62.2876,62.2876,24094.0
2023-01-24 13:50:00,65.91,65.95,65.89,65.95,29263.0,62.2876,62.3254,62.2687,62.3254,29263.0
2023-01-24 13:55:00,65.95,65.96,65.91,65.94,27270.0,62.3254,62.3349,62.2876,62.316,27270.0
2023-01-24 14:00:00,65.93,65.98,65.92,65.97,32883.0,62.3065,62.3538,62.2971,62.3443,32883.0
2023-01-24 14:05:00,65.96,66.05,65.95,66.04,26828.0,62.3349,62.4199,62.3254,62.4105,26828.0
2023-01-24 14:10:00,66.04,66.06,66.0,66.01,28165.0,62.4105,62.4294,62.3727,62.3821,28165.0
2023-01-24 14:15:00,66.01,66.03,65.98,65.99,37408.0,62.3821,62.401,62.3538,62.3632,37408.0
2023-01-24 14:20:00,65.99,66.01,65.98,66.0,62514.0,62.3632,62.3821,62.3538,62.3727,62514.0
2023-01-24 14:25:00,65.99,66.02,65.99,66.0,38476.0,62.3632,62.3916,62.3632,62.3727,38476.0
2023-01-24 14:30:00,65.99,66.04,65.99,66.01,94038.0,62.3632,62.4105,62.3632,62.3821,94038.0
2023-01-24 14:35:00,66.01,66.06,66.0,66.04,60612.0,62.3821,62.4294,62.3727,62.4105,60612.0
2023-01-24 14:40:00,66.03,66.05,66.0,66.0,73812.0,62.401,62.4199,62.3727,62.3727,73812.0
2023-01-24 14:45:00,66.0,66.05,65.99,66.01,122871.0,62.3727,62.4199,62.3632,62.3821,122871.0
2023-01-24 14:50:00,66.01,66.03,66.0,66.02,74213.0,62.3821,62.401,62.3727,62.3916,74213.0
2023-01-24 14:55:00,66.02,66.02,65.99,66.0,47503.0,62.3916,62.3916,62.3632,62.3727,47503.0
2023-01-24 15:00:00,65.99,66.04,65.98,65.99,44485.0,62.3632,62.4105,62.3538,62.3632,44485.0
2023-01-24 15:05:00,65.99,66.02,65.98,65.98,38391.0,62.3632,62.3916,62.3538,62.3538,38391.0
2023-01-24 15:10:00,65.98,66.01,65.97,65.99,48612.0,62.3538,62.3821,62.3443,62.3632,48612.0
2023-01-24 15:15:00,65.99,66.0,65.9,65.92,58574.0,62.3632,62.3727,62.2782,62.2971,58574.0
2023-01-24 15:20:00,65.92,66.0,65.86,66.0,73764.0,62.2971,62.3727,62.2404,62.3727,73764.0
2023-01-24 15:25:00,66.0,66.0,65.97,65.98,38890.0,62.3727,62.3727,62.3443,62.3538,38890.0
2023-01-24 15:30:00,65.99,66.0,65.95,65.97,52349.0,62.3632,62.3727,62.3254,62.3443,52349.0
2023-01-24 15:35:00,65.97,65.99,65.92,65.95,50236.0,62.3443,62.3632,62.2971,62.3254,50236.0
2023-01-24 15:40:00,65.95,65.97,65.91,65.95,76726.0,62.3254,62.3443,62.2876,62.3254,76726.0
2023-01-24 15:45:00,65.95,66.06,65.92,66.05,163730.0,62.3254,62.4294,62.2971,62.4199,163730.0
2023-01-24 15:50:00,66.05,66.26,66.04,66.19,304638.0,62.4199,62.6184,62.4105,62.5522,304638.0
2023-01-24 15:55:00,66.19,66.33,66.19,66.26,379774.0,62.5522,62.6845,62.5522,62.6184,379774.0
2023-01-25 09:30:00,65.84,66.11,65.84,66.11,172667.0,62.2215,62.4766,62.2215,62.4766,172667.0
2023-01-25 09:35:00,66.11,66.25,66.06,66.16,127091.0,62.4766,62.6089,62.4294,62.5239,127091.0
2023-01-25 09:40:00,66.16,66.29,66.15,66.25,89489.0,62.5239,62.6467,62.5144,62.6089,89489.0
2023-01-25 09:45:00,66.26,66.41,66.25,66.39,99638.0,62.6184,62.7601,62.6089,62.7412,99638.0
2023-01-25 09:50:00,66.38,66.47,66.32,66.43,130718.0,62.7318,62.8168,62.6751,62.779,130718.0
2023-01-25 09:55:00,66.44,66.54,66.43,66.49,90232.0,62.7885,62.883,62.779,62.8357,90232.0
2023-01-25 10:00:00,66.48,66.66,66.48,66.63,70011.0,62.8263,62.9964,62.8263,62.968,70011.0
2023-01-25 10:05:00,66.63,66.78,66.63,66.7,29324.0,62.968,63.1098,62.968,63.0342,29324.0
2023-01-25 10:10:00,66.71,66.84,66.71,66.81,49928.0,63.0436,63.1665,63.0436,63.1381,49928.0
2023-01-25 10:15:00,66.8,66.84,66.75,66.78,24130.0,63.1287,63.1665,63.0814,63.1098,24130.0
2023-01-25 10:20:00,66.78,66.78,66.71,66.74,36759.0,63.1098,63.1098,63.0436,63.072,36759.0
2023-01-25 10:25:00,66.75,66.81,66.63,66.63,48374.0,63.0814,63.1381,62.968,62.968,48374.0
2023-01-25 10:30:00,66.63,66.64,66.44,66.45,43400.0,62.968,62.9775,62.7885,62.7979,43400.0
2023-01-25 10:35:00,66.45,66.52,66.38,66.39,38295.0,62.7979,62.8641,62.7318,62.7412,38295.0
2023-01-25 10:40:00,66.38,66.6,66.38,66.59,24627.0,62.7318,62.9397,62.7318,62.9302,24627.0
2023-01-25 10:45:00,66.59,66.59,66.53,66.56,52841.0,62.9302,62.9302,62.8735,62.9019,52841.0
2023-01-25 10:50:00,66.56,66.56,66.48,66.54,30190.0,62.9019,62.9019,62.8263,62.883,30190.0
2023-01-25 10:55:00,66.54,66.62,66.52,66.59,32094.0,62.883,62.9586,62.8641,62.9302,32094.0
2023-01-25 11:00:00,66.59,66.65,66.58,66.61,95020.0,62.9302,62.9869,62.9208,62.9491,95020.0
2023-01-25 11:05:00,66.62,66.62,66.47,66.48,58776.0,62.9586,62.9586,62.8168,62.8263,58776.0
2023-01-25 11:10:00,66.48,66.48,66.4,66.47,39054.0,62.8263,62.8263,62.7507,62.8168,39054.0
2023-01-25 11:15:00,66.46,66.5,66.41,66.49,73087.0,62.8074,62.8452,62.7601,62.8357,73087.0
2023-01-25 11:20:00,66.49,66.72,66.48,66.72,174612.0,62.8357,63.0531,62.8263,63.0531,174612.0
2023-01-25 11:25:00,66.71,66.81,66.66,66.78,51026.0,63.0436,63.1381,62.9964,63.1098,51026.0
2023-01-25 11:30:00,66.79,66.89,66.75,66.8,96777.0,63.1192,63.2137,63.0814,63.1287,96777.0
2023-01-25 11:35:00,66.79,66.85,66.76,66.81,63398.0,63.1192,63.1759,63.0909,63.1381,63398.0
2023-01-25 11:40:00,66.81,66.82,66.71,66.71,39727.0,63.1381,63.1476,63.0436,63.0436,39727.0
2023-01-25 11:45:00,66.72,66.74,66.55,66.56,14564.0,63.0531,63.072,62.8924,62.9019,14564.0
2023-01-25 11:50:00,66.57,66.68,66.55,66.68,24169.0,62.9113,63.0153,62.8924,63.0153,24169.0
2023-01-25 11:55:00,66.67,66.76,66.67,66.69,27163.0,63.0058,63.0909,63.0058,63.0247,27163.0
2023-01-25 12:00:00,66.69,66.78,66.69,66.73,22382.0,63.0247,63.1098,63.0247,63.0625,22382.0
2023-01-25 12:05:00,66.73,66.73,66.65,66.66,13295.0,63.0625,63.0625,62.9869,62.9964,13295.0
2023-01-25 12:10:00,66.67,66.71,66.66,66.67,27897.0,63.0058,63.0436,62.9964,63.0058,27897.0
2023-01-25 12:15:00,66.67,66.69,66.65,66.65,10031.0,63.0058,63.0247,62.9869,62.9869,10031.0
2023-01-25 12:20:00,66.67,66.67,66.61,66.62,17851.0,63.0058,63.0058,62.9491,62.9586,17851.0
2023-01-25 12:25:00,66.61,66.63,66.6,66.61,7133.0,62.9491,62.968,62.9397,62.9491,7133.0
2023-01-25 12:30:00,66.6,66.69,66.6,66.65,22438.0,62.9397,63.0247,62.9397,62.9869,22438.0
2023-01-25 12:35:00,66.66,66.66,66.59,66.6,5733.0,62.9964,62.9964,62.9302,62.9397,5733.0
2023-01-25 12:40:00,66.59,66.61,66.55,66.56,56263.0,62.9302,62.9491,62.8924,62.9019,56263.0
2023-01-25 12:45:00,66.56,66.69,66.56,66.64,111695.0,62.9019,63.0247,62.9019,62.9775,111695.0
2023-01-25 12:50:00,66.64,66.73,66.63,66.72,18963.0,62.9775,63.0625,62.968,63.0531,18963.0
2023-01-25 12:55:00,66.71,66.75,66.7,66.73,49865.0,63.0436,63.0814,63.0342,63.0625,49865.0
2023-01-25 13:00:00,66.73,66.85,66.73,66.81,59377.0,63.0625,63.1759,63.0625,63.1381,59377.0
2023-01-25 13:05:00,66.8,66.86,66.8,66.84,22186.0,63.1287,63.1854,63.1287,63.1665,22186.0
2023-01-25 13:10:00,66.85,66.89,66.84,66.89,42271.0,63.1759,63.2137,63.1665,63.2137,42271.0
2023-01-25 13:15:00,66.88,66.91,66.86,66.89,16375.0,63.2043,63.2327,63.1854,63.2137,16375.0
2023-01-25 13:20:00,66.89,66.91,66.83,66.84,19747.0,63.2137,63.2327,63.157,63.1665,19747.0
2023-01-25 13:25:00,66.84,66.85,66.8,66.8,19266.0,63.1665,63.1759,63.1287,63.1287,19266.0
2023-01-25 13:30:00,66.81,66.82,66.8,66.82,22720.0,63.1381,63.1476,63.1287,63.1476,22720.0
2023-01-25 13:35:00,66.82,66.86,66.81,66.82,15509.0,63.1476,63.1854,63.1381,63.1476,15509.0
2023-01-25 13:40:00,66.82,66.83,66.8,66.81,17751.0,63.1476,63.157,63.1287,63.1381,17751.0
2023-01-25 13:45:00,66.81,66.85,66.8,66.83,29879.0,63.1381,63.1759,63.1287,63.157,29879.0
2023-01-25 13:50:00,66.83,66.85,66.8,66.8,11234.0,63.157,63.1759,63.1287,63.1287,11234.0
2023-01-25 13:55:00,66.81,66.82,66.79,66.8,24041.0,63.1381,63.1476,63.1192,63.1287,24041.0
2023-01-25 14:00:00,66.8,66.8,66.7,66.74,27209.0,63.1287,63.1287,63.0342,63.072,27209.0
2023-01-25 14:05:00,66.75,66.8,66.74,66.75,19046.0,63.0814,63.1287,63.072,63.0814,19046.0
2023-01-25 14:10:00,66.75,66.77,66.72,66.75,23338.0,63.0814,63.1003,63.0531,63.0814,23338.0
2023-01-25 14:15:00,66.75,66.81,66.74,66.78,32349.0,63.0814,63.1381,63.072,63.1098,32349.0
2023-01-25 14:20:00,66.78,66.83,66.71,66.72,75190.0,63.1098,63.157,63.0436,63.0531,75190.0
2023-01-25 14:25:00,66.72,66.73,66.65,66.73,151959.0,63.0531,63.0625,62.9869,63.0625,151959.0
2023-01-25 14:30:00,66.72,66.76,66.67,66.68,34642.0,63.0531,63.0909,63.0058,63.0153,34642.0
2023-01-25 14:35:00,66.67,66.68,66.64,66.65,19301.0,63.0058,63.0153,62.9775,62.9869,19301.0
2023-01-25 14:40:00,66.65,66.69,66.62,66.63,56320.0,62.9869,63.0247,62.9586,62.968,56320.0
2023-01-25 14:45:00,66.63,66.65,66.6,66.65,20437.0,62.968,62.9869,62.9397,62.9869,20437.0
2023-01-25 14:50:00,66.65,66.66,66.62,66.65,72318.0,62.9869,62.9964,62.9586,62.9869,72318.0
2023-01-25 14:55:00,66.65,66.68,66.64,66.64,41687.0,62.9869,63.0153,62.9775,62.9775,41687.0
2023-01-25 15:00:00,66.65,66.71,66.64,66.7,60298.0,62.9869,63.0436,62.9775,63.0342,60298.0
2023-01-25 15:05:00,66.7,66.74,66.66,66.67,38856.0,63.0342,63.072,62.9964,63.0058,38856.0
2023-01-25 15:10:00,66.67,66.68,66.62,66.66,28664.0,63.0058,63.0153,62.9586,62.9964,28664.0
2023-01-25 15:15:00,66.66,66.68,66.59,66.67,39919.0,62.9964,63.0153,62.9302,63.0058,39919.0
2023-01-25 15:20:00,66.67,66.7,66.61,66.62,32695.0,63.0058,63.0342,62.9491,62.9586,32695.0
2023-01-25 15:25:00,66.62,66.64,66.6,66.64,99940.0,62.9586,62.9775,62.9397,62.9775,99940.0
2023-01-25 15:30:00,66.64,66.66,66.62,66.62,71183.0,62.9775,62.9964,62.9586,62.9586,71183.0
2023-01-25 15:35:00,66.62,66.64,66.58,66.62,116483.0,62.9586,62.9775,62.9208,62.9586,116483.0
2023-01-25 15:40:00,66.62,66.66,66.6,66.61,63933.0,62.9586,62.9964,62.9397,62.9491,63933.0
2023-01-25 15:45:00,66.61,66.62,66.56,66.59,86876.0,62.9491,62.9586,62.9019,62.9302,86876.0
2023-01-25 15:50:00,66.59,66.61,66.55,66.61,133364.0,62.9302,62.9491,62.8924,62.9491,133364.0
2023-01-25 15:55:00,66.61,66.65,66.58,66.62,309254.0,62.9491,62.9869,62.9208,62.9586,309254.0
2023-01-26 09:30:00,66.85,66.86,66.47,66.51,167982.0,63.1759,63.1854,62.8168,62.8546,167982.0
2023-01-26 09:35:00,66.51,66.64,66.48,66.53,102078.0,62.8546,62.9775,62.8263,62.8735,102078.0
2023-01-26 09:40:00,66.53,66.58,66.42,66.51,99307.0,62.8735,62.9208,62.7696,62.8546,99307.0
2023-01-26 09:45:00,66.51,66.57,66.36,66.36,62268.0,62.8546,62.9113,62.7129,62.7129,62268.0
2023-01-26 09:50:00,66.34,66.4,66.3,66.33,79490.0,62.694,62.7507,62.6562,62.6845,79490.0
2023-01-26 09:55:00,66.33,66.33,66.24,66.28,135224.0,62.6845,62.6845,62.5995,62.6373,135224.0
2023-01-26 10:00:00,66.28,66.33,66.14,66.16,103473.0,62.6373,62.6845,62.505,62.5239,103473.0
2023-01-26 10:05:00,66.16,66.16,66.05,66.14,70553.0,62.5239,62.5239,62.4199,62.505,70553.0
2023-01-26 10:10:00,66.14,66.26,66.13,66.2,108475.0,62.505,62.6184,62.4955,62.5617,108475.0
2023-01-26 10:15:00,66.21,66.22,66.07,66.09,76865.0,62.5711,62.5806,62.4388,62.4577,76865.0
2023-01-26 10:20:00,66.09,66.14,66.03,66.08,74603.0,62.4577,62.505,62.401,62.4483,74603.0
2023-01-26 10:25:00,66.08,66.1,65.93,65.96,59352.0,62.4483,62.4672,62.3065,62.3349,59352.0
2023-01-26 10:30:00,65.96,66.05,65.89,66.04,61214.0,62.3349,62.4199,62.2687,62.4105,61214.0
2023-01-26 10:35:00,66.05,66.08,65.91,65.93,41795.0,62.4199,62.4483,62.2876,62.3065,41795.0
2023-01-26 10:40:00,65.94,65.95,65.85,65.91,51972.0,62.316,62.3254,62.2309,62.2876,51972.0
2023-01-26 10:45:00,65.91,66.01,65.9,66.01,44252.0,62.2876,62.3821,62.2782,62.3821,44252.0
2023-01-26 10:50:00,66.02,66.02,65.83,65.86,43619.0,62.3916,62.3916,62.212,62.2404,43619.0
2023-01-26 10:55:00,65.86,65.89,65.78,65.83,50641.0,62.2404,62.2687,62.1648,62.212,50641.0
2023-01-26 11:00:00,65.84,66.01,65.83,66.0,52886.0,62.2215,62.3821,62.212,62.3727,52886.0
2023-01-26 11:05:00,65.99,66.01,65.91,65.92,21283.0,62.3632,62.3821,62.2876,62.2971,21283.0
2023-01-26 11:10:00,65.93,65.97,65.87,65.92,17089.0,62.3065,62.3443,62.2498,62.2971,17089.0
2023-01-26 11:15:00,65.92,65.97,65.91,65.91,40550.0,62.2971,62.3443,62.2876,62.2876,40550.0
2023-01-26 11:20:00,65.91,65.91,65.77,65.78,39037.0,62.2876,62.2876,62.1553,62.1648,39037.0
2023-01-26 11:25:00,65.78,65.88,65.77,65.87,35119.0,62.1648,62.2593,62.1553,62.2498,35119.0
2023-01-26 11:30:00,65.86,65.9,65.75,65.88,147402.0,62.2404,62.2782,62.1364,62.2593,147402.0
2023-01-26 11:35:00,65.86,65.86,65.75,65.76,33141.0,62.2404,62.2404,62.1364,62.1459,33141.0
2023-01-26 11:40:00,65.76,65.81,65.75,65.8,30429.0,62.1459,62.1931,62.1364,62.1837,30429.0
2023-01-26 11:45:00,65.8,65.88,65.78,65.88,29095.0,62.1837,62.2593,62.1648,62.2593,29095.0
2023-01-26 11:50:00,65.87,65.88,65.78,65.81,29681.0,62.2498,62.2593,62.1648,62.1931,29681.0
2023-01-26 11:55:00,65.8,65.87,65.75,65.87,26894.0,62.1837,62.2498,62.1364,62.2498,26894.0
2023-01-26 12:00:00,65.88,65.91,65.81,65.81,22880.0,62.2593,62.2876,62.1931,62.1931,22880.0
2023-01-26 12:05:00,65.82,65.9,65.82,65.86,29053.0,62.2026,62.2782,62.2026,62.2404,29053.0
2023-01-26 12:10:00,65.86,65.88,65.77,65.78,26757.0,62.2404,62.2593,62.1553,62.1648,26757.0
2023-01-26 12:15:00,65.78,65.78,65.73,65.75,22567.0,62.1648,62.1648,62.1175,62.1364,22567.0
2023-01-26 12:20:00,65.75,65.78,65.72,65.75,24594.0,62.1364,62.1648,62.1081,62.1364,24594.0
2023-01-26 12:25:00,65.75,65.77,65.74,65.74,11256.0,62.1364,62.1553,62.127,62.127,11256.0
2023-01-26 12:30:00,65.73,65.77,65.72,65.72,28688.0,62.1175,62.1553,62.1081,62.1081,28688.0
2023-01-26 12:35:00,65.73,65.76,65.69,65.74,84394.0,62.1175,62.1459,62.0797,62.127,84394.0
2023-01-26 12:40:00,65.73,65.76,65.71,65.74,24613.0,62.1175,62.1459,62.0986,62.127,24613.0
2023-01-26 12:45:00,65.75,65.76,65.67,65.73,28621.0,62.1364,62.1459,62.0608,62.1175,28621.0
2023-01-26 12:50:00,65.73,65.8,65.73,65.76,39802.0,62.1175,62.1837,62.1175,62.1459,39802.0
2023-01-26 12:55:00,65.75,65.77,65.69,65.7,82012.0,62.1364,62.1553,62.0797,62.0892,82012.0
2023-01-26 13:00:00,65.69,65.82,65.67,65.77,29179.0,62.0797,62.2026,62.0608,62.1553,29179.0
2023-01-26 13:05:00,65.77,65.79,65.71,65.76,25742.0,62.1553,62.1742,62.0986,62.1459,25742.0
2023-01-26 13:10:00,65.75,65.77,65.72,65.76,15433.0,62.1364,62.1553,62.1081,62.1459,15433.0
2023-01-26 13:15:00,65.76,65.76,65.73,65.74,9403.0,62.1459,62.1459,62.1175,62.127,9403.0
2023-01-26 13:20:00,65.74,65.76,65.72,65.75,16000.0,62.127,62.1459,62.1081,62.1364,16000.0
2023-01-26 13:25:00,65.75,65.77,65.73,65.76,47845.0,62.1364,62.1553,62.1175,62.1459,47845.0
2023-01-26 13:30:00,65.77,65.78,65.73,65.73,22956.0,62.1553,62.1648,62.1175,62.1175,22956.0
2023-01-26 13:35:00,65.73,65.79,65.73,65.79,36148.0,62.1175,62.1742,62.1175,62.1742,36148.0
2023-01-26 13:40:00,65.79,65.79,65.72,65.72,29760.0,62.1742,62.1742,62.1081,62.1081,29760.0
2023-01-26 13:45:00,65.73,65.76,65.72,65.74,14016.0,62.1175,62.1459,62.1081,62.127,14016.0
2023-01-26 13:50:00,65.74,65.76,65.72,65.73,16369.0,62.127,62.1459,62.1081,62.1175,16369.0
2023-01-26 13:55:00,65.73,65.74,65.69,65.71,17728.0,62.1175,62.127,62.0797,62.0986,17728.0
2023-01-26 14:00:00,65.71,65.73,65.64,65.73,27517.0,62.0986,62.1175,62.0324,62.1175,27517.0
2023-01-26 14:05:00,65.72,65.74,65.71,65.72,23432.0,62.1081,62.127,62.0986,62.1081,23432.0
2023-01-26 14:10:00,65.72,65.77,65.71,65.72,31884.0,62.1081,62.1553,62.0986,62.1081,31884.0
2023-01-26 14:15:00,65.72,65.76,65.7,65.75,14764.0,62.1081,62.1459,62.0892,62.1364,14764.0
2023-01-26 14:20:00,65.75,65.77,65.72,65.76,30131.0,62.1364,62.1553,62.1081,62.1459,30131.0
2023-01-26 14:25:00,65.75,65.82,65.7,65.81,153048.0,62.1364,62.2026,62.0892,62.1931,153048.0
2023-01-26 14:30:00,65.83,65.83,65.78,65.81,41273.0,62.212,62.212,62.1648,62.1931,41273.0
2023-01-26 14:35:00,65.81,65.83,65.77,65.79,35884.0,62.1931,62.212,62.1553,62.1742,35884.0
2023-01-26 14:40:00,65.79,65.87,65.79,65.81,79186.0,62.1742,62.2498,62.1742,62.1931,79186.0
2023-01-26 14:45:00,65.8,65.82,65.78,65.79,42915.0,62.1837,62.2026,62.1648,62.1742,42915.0
2023-01-26 14:50:00,65.78,65.78,65.75,65.78,26266.0,62.1648,62.1648,62.1364,62.1648,26266.0
2023-01-26 14:55:00,65.78,65.82,65.76,65.82,44808.0,62.1648,62.2026,62.1459,62.2026,44808.0
2023-01-26 15:00:00,65.81,65.86,65.78,65.84,56367.0,62.1931,62.2404,62.1648,62.2215,56367.0
2023-01-26 15:05:00,65.84,65.84,65.8,65.81,18754.0,62.2215,62.2215,62.1837,62.1931,18754.0
2023-01-26 15:10:00,65.81,65.86,65.81,65.84,27892.0,62.1931,62.2404,62.1931,62.2215,27892.0
2023-01-26 15:15:00,65.84,65.94,65.84,65.91,41912.0,62.2215,62.316,62.2215,62.2876,41912.0
2023-01-26 15:20:00,65.9,65.95,65.9,65.93,27812.0,62.2782,62.3254,62.2782,62.3065,27812.0
2023-01-26 15:25:00,65.94,65.99,65.91,65.95,31460.0,62.316,62.3632,62.2876,62.3254,31460.0
2023-01-26 15:30:00,65.95,65.97,65.93,65.96,26391.0,62.3254,62.3443,62.3065,62.3349,26391.0
2023-01-26 15:35:00,65.95,66.0,65.87,65.89,110876.0,62.3254,62.3727,62.2498,62.2687,110876.0
2023-01-26 15:40:00,65.9,65.94,65.8,65.91,215984.0,62.2782,62.316,62.1837,62.2876,215984.0
2023-01-26 15:45:00,65.91,65.93,65.87,65.92,87699.0,62.2876,62.3065,62.2498,62.2971,87699.0
2023-01-26 15:50:00,65.93,65.97,65.89,65.95,223324.0,62.3065,62.3443,62.2687,62.3254,223324.0
2023-01-26 15:55:00,65.95,66.0,65.91,65.99,326620.0,62.3254,62.3727,62.2876,62.3632,326620.0
2023-01-27 09:30:00,65.4,65.47,65.19,65.22,136236.0,61.8056,61.8718,61.6072,61.6355,136236.0
2023-01-27 09:35:00,65.21,65.35,65.19,65.34,48139.0,61.6261,61.7584,61.6072,61.7489,48139.0
2023-01-27 09:40:00,65.34,65.43,65.29,65.42,43662.0,61.7489,61.834,61.7017,61.8245,43662.0
2023-01-27 09:45:00,65.44,65.53,65.38,65.48,53714.0,61.8434,61.9285,61.7867,61.8812,53714.0
2023-01-27 09:50:00,65.49,65.51,65.37,65.39,54392.0,61.8907,61.9096,61.7773,61.7962,54392.0
2023-01-27 09:55:00,65.39,65.51,65.36,65.47,35989.0,61.7962,61.9096,61.7678,61.8718,35989.0
2023-01-27 10:00:00,65.48,65.52,65.44,65.52,48221.0,61.8812,61.919,61.8434,61.919,48221.0
2023-01-27 10:05:00,65.53,65.63,65.53,65.61,32674.0,61.9285,62.023,61.9285,62.0041,32674.0
2023-01-27 10:10:00,65.61,65.74,65.61,65.68,23116.0,62.0041,62.127,62.0041,62.0703,23116.0
2023-01-27 10:15:00,65.68,65.72,65.61,65.61,25967.0,62.0703,62.1081,62.0041,62.0041,25967.0
2023-01-27 10:20:00,65.61,65.61,65.55,65.56,18267.0,62.0041,62.0041,61.9474,61.9568,18267.0
2023-01-27 10:25:00,65.56,65.58,65.5,65.52,21690.0,61.9568,61.9757,61.9001,61.919,21690.0
2023-01-27 10:30:00,65.51,65.57,65.46,65.52,64301.0,61.9096,61.9663,61.8623,61.919,64301.0
2023-01-27 10:35:00,65.53,65.57,65.52,65.52,15712.0,61.9285,61.9663,61.919,61.919,15712.0
2023-01-27 10:40:00,65.51,65.51,65.42,65.43,19813.0,61.9096,61.9096,61.8245,61.834,19813.0
2023-01-27 10:45:00,65.43,65.44,65.34,65.39,22716.0,61.834,61.8434,61.7489,61.7962,22716.0
2023-01-27 10:50:00,65.39,65.4,65.3,65.36,16927.0,61.7962,61.8056,61.7111,61.7678,16927.0
2023-01-27 10:55:00,65.35,65.44,65.34,65.44,23184.0,61.7584,61.8434,61.7489,61.8434,23184.0
2023-01-27 11:00:00,65.44,65.5,65.42,65.5,22773.0,61.8434,61.9001,61.8245,61.9001,22773.0
2023-01-27 11:05:00,65.5,65.55,65.49,65.54,31612.0,61.9001,61.9474,61.8907,61.9379,31612.0
2023-01-27 11:10:00,65.55,65.64,65.54,65.64,19072.0,61.9474,62.0324,61.9379,62.0324,19072.0
2023-01-27 11:15:00,65.64,65.69,65.63,65.65,29629.0,62.0324,62.0797,62.023,62.0419,29629.0
2023-01-27 11:20:00,65.66,65.69,65.65,65.67,13893.0,62.0514,62.0797,62.0419,62.0608,13893.0
2023-01-27 11:25:00,65.67,65.68,65.63,65.63,25599.0,62.0608,62.0703,62.023,62.023,25599.0
2023-01-27 11:30:00,65.64,65.77,65.61,65.77,48571.0,62.0324,62.1553,62.0041,62.1553,48571.0
2023-01-27 11:35:00,65.78,65.78,65.62,65.62,44242.0,62.1648,62.1648,62.0135,62.0135,44242.0
2023-01-27 11:40:00,65.63,65.71,65.62,65.7,11577.0,62.023,62.0986,62.0135,62.0892,11577.0
2023-01-27 11:45:00,65.71,65.75,65.7,65.71,8976.0,62.0986,62.1364,62.0892,62.0986,8976.0
2023-01-27 11:50:00,65.71,65.71,65.66,65.67,11279.0,62.0986,62.0986,62.0514,62.0608,11279.0
2023-01-27 11:55:00,65.66,65.69,65.65,65.68,7398.0,62.0514,62.0797,62.0419,62.0703,7398.0
2023-01-27 12:00:00,65.68,65.69,65.64,65.69,13673.0,62.0703,62.0797,62.0324,62.0797,13673.0
2023-01-27 12:05:00,65.68,65.74,65.68,65.7,13078.0,62.0703,62.127,62.0703,62.0892,13078.0
2023-01-27 12:10:00,65.69,65.69,65.65,65.68,7162.0,62.0797,62.0797,62.0419,62.0703,7162.0
2023-01-27 12:15:00,65.68,65.73,65.68,65.7,11884.0,62.0703,62.1175,62.0703,62.0892,11884.0
2023-01-27 12:20:00,65.7,65.71,65.67,65.68,7162.0,62.0892,62.0986,62.0608,62.0703,7162.0
2023-01-27 12:25:00,65.67,65.67,65.62,65.64,10835.0,62.0608,62.0608,62.0135,62.0324,10835.0
2023-01-27 12:30:00,65.65,65.7,65.64,65.69,5844.0,62.0419,62.0892,62.0324,62.0797,5844.0
2023-01-27 12:35:00,65.69,65.71,65.68,65.68,11634.0,62.0797,62.0986,62.0703,62.0703,11634.0
2023-01-27 12:40:00,65.67,65.72,65.66,65.69,9455.0,62.0608,62.1081,62.0514,62.0797,9455.0
2023-01-27 12:45:00,65.69,65.71,65.68,65.7,4579.0,62.0797,62.0986,62.0703,62.0892,4579.0
2023-01-27 12:50:00,65.7,65.7,65.66,65.68,15147.0,62.0892,62.0892,62.0514,62.0703,15147.0
2023-01-27 12:55:00,65.69,65.69,65.63,65.64,6588.0,62.0797,62.0797,62.023,62.0324,6588.0
2023-01-27 13:00:00,65.64,65.64,65.61,65.62,7569.0,62.0324,62.0324,62.0041,62.0135,7569.0
2023-01-27 13:05:00,65.61,65.61,65.59,65.59,10070.0,62.0041,62.0041,61.9852,61.9852,10070.0
2023-01-27 13:10:00,65.59,65.65,65.59,65.65,11980.0,61.9852,62.0419,61.9852,62.0419,11980.0
2023-01-27 13:15:00,65.66,65.66,65.58,65.62,20014.0,62.0514,62.0514,61.9757,62.0135,20014.0
2023-01-27 13:20:00,65.62,65.62,65.59,65.61,8889.0,62.0135,62.0135,61.9852,62.0041,8889.0
2023-01-27 13:25:00,65.6,65.62,65.58,65.59,6548.0,61.9946,62.0135,61.9757,61.9852,6548.0
2023-01-27 13:30:00,65.59,65.62,65.58,65.62,14975.0,61.9852,62.0135,61.9757,62.0135,14975.0
2023-01-27 13:35:00,65.63,65.64,65.59,65.61,17034.0,62.023,62.0324,61.9852,62.0041,17034.0
2023-01-27 13:40:00,65.62,65.65,65.6,65.65,20618.0,62.0135,62.0419,61.9946,62.0419,20618.0
2023-01-27 13:45:00,65.66,65.68,65.64,65.65,13231.0,62.0514,62.0703,62.0324,62.0419,13231.0
2023-01-27 13:50:00,65.65,65.66,65.61,65.61,3889.0,62.0419,62.0514,62.0041,62.0041,3889.0
2023-01-27 13:55:00,65.61,65.7,65.61,65.69,27748.0,62.0041,62.0892,62.0041,62.0797,27748.0
2023-01-27 14:00:00,65.69,65.73,65.67,65.67,12283.0,62.0797,62.1175,62.0608,62.0608,12283.0
2023-01-27 14:05:00,65.67,65.67,65.63,65.65,22421.0,62.0608,62.0608,62.023,62.0419,22421.0
2023-01-27 14:10:00,65.65,65.69,65.64,65.69,10275.0,62.0419,62.0797,62.0324,62.0797,10275.0
2023-01-27 14:15:00,65.68,65.72,65.66,65.67,19923.0,62.0703,62.1081,62.0514,62.0608,19923.0
2023-01-27 14:20:00,65.67,65.67,65.64,65.67,17444.0,62.0608,62.0608,62.0324,62.0608,17444.0
2023-01-27 14:25:00,65.66,65.71,65.64,65.7,53307.0,62.0514,62.0986,62.0324,62.0892,53307.0
2023-01-27 14:30:00,65.7,65.74,65.65,65.71,25085.0,62.0892,62.127,62.0419,62.0986,25085.0
2023-01-27 14:35:00,65.72,65.73,65.7,65.72,13320.0,62.1081,62.1175,62.0892,62.1081,13320.0
2023-01-27 14:40:00,65.71,65.72,65.68,65.7,15020.0,62.0986,62.1081,62.0703,62.0892,15020.0
2023-01-27 14:45:00,65.69,65.72,65.68,65.7,20328.0,62.0797,62.1081,62.0703,62.0892,20328.0
2023-01-27 14:50:00,65.7,65.7,65.66,65.69,18025.0,62.0892,62.0892,62.0514,62.0797,18025.0
2023-01-27 14:55:00,65.68,65.69,65.65,65.67,13180.0,62.0703,62.0797,62.0419,62.0608,13180.0
2023-01-27 15:00:00,65.67,65.7,65.66,65.69,13887.0,62.0608,62.0892,62.0514,62.0797,13887.0
2023-01-27 15:05:00,65.7,65.74,65.69,65.73,20466.0,62.0892,62.127,62.0797,62.1175,20466.0
2023-01-27 15:10:00,65.73,65.76,65.71,65.75,48624.0,62.1175,62.1459,62.0986,62.1364,48624.0
2023-01-27 15:15:00,65.76,65.76,65.63,65.67,55091.0,62.1459,62.1459,62.023,62.0608,55091.0
2023-01-27 15:20:00,65.67,65.7,65.65,65.7,40877.0,62.0608,62.0892,62.0419,62.0892,40877.0
2023-01-27 15:25:00,65.7,65.7,65.62,65.66,41809.0,62.0892,62.0892,62.0135,62.0514,41809.0
2023-01-27 15:30:00,65.66,65.7,65.64,65.7,54229.0,62.0514,62.0892,62.0324,62.0892,54229.0
2023-01-27 15:35:00,65.7,65.7,65.63,65.65,36672.0,62.0892,62.0892,62.023,62.0419,36672.0
2023-01-27 15:40:00,65.65,65.68,65.63,65.66,83196.0,62.0419,62.0703,62.023,62.0514,83196.0
2023-01-27 15:45:00,65.67,65.68,65.62,65.66,127417.0,62.0608,62.0703,62.0135,62.0514,127417.0
2023-01-27 15:50:00,65.66,65.66,65.51,65.55,144513.0,62.0514,62.0514,61.9096,61.9474,144513.0
2023-01-27 15:55:00,65.55,65.55,65.5,65.54,273312.0,61.9474,61.9474,61.9001,61.9379,273312.0
2023-01-30 09:30:00,66.38,66.42,66.06,66.14,326201.0,62.7318,62.7696,62.4294,62.505,326201.0
2023-01-30 09:35:00,66.15,66.38,66.1,66.24,130481.0,62.5144,62.7318,62.4672,62.5995,130481.0
2023-01-30 09:40:00,66.24,66.32,66.2,66.31,48942.0,62.5995,62.6751,62.5617,62.6656,48942.0
2023-01-30 09:45:00,66.32,66.36,66.24,66.25,51625.0,62.6751,62.7129,62.5995,62.6089,51625.0
2023-01-30 09:50:00,66.25,66.33,66.24,66.28,71594.0,62.6089,62.6845,62.5995,62.6373,71594.0
2023-01-30 09:55:00,66.28,66.31,66.17,66.28,56734.0,62.6373,62.6656,62.5333,62.6373,56734.0
2023-01-30 10:00:00,66.28,66.32,66.22,66.24,69262.0,62.6373,62.6751,62.5806,62.5995,69262.0
2023-01-30 10:05:00,66.25,66.26,66.16,66.24,58719.0,62.6089,62.6184,62.5239,62.5995,58719.0
2023-01-30 10:10:00,66.25,66.3,66.15,66.19,31822.0,62.6089,62.6562,62.5144,62.5522,31822.0
2023-01-30 10:15:00,66.19,66.25,66.17,66.18,87611.0,62.5522,62.6089,62.5333,62.5428,87611.0
2023-01-30 10:20:00,66.17,66.19,66.07,66.09,37023.0,62.5333,62.5522,62.4388,62.4577,37023.0
2023-01-30 10:25:00,66.09,66.17,66.07,66.16,30008.0,62.4577,62.5333,62.4388,62.5239,30008.0
2023-01-30 10:30:00,66.17,66.17,66.08,66.15,27510.0,62.5333,62.5333,62.4483,62.5144,27510.0
2023-01-30 10:35:00,66.14,66.16,66.06,66.12,23069.0,62.505,62.5239,62.4294,62.4861,23069.0
2023-01-30 10:40:00,66.14,66.15,66.09,66.11,43532.0,62.505,62.5144,62.4577,62.4766,43532.0
2023-01-30 10:45:00,66.11,66.12,66.06,66.11,46447.0,62.4766,62.4861,62.4294,62.4766,46447.0
2023-01-30 10:50:00,66.1,66.2,66.1,66.17,49800.0,62.4672,62.5617,62.4672,62.5333,49800.0
2023-01-30 10:55:00,66.17,66.18,66.06,66.1,22449.0,62.5333,62.5428,62.4294,62.4672,22449.0
2023-01-30 11:00:00,66.09,66.14,66.09,66.11,25286.0,62.4577,62.505,62.4577,62.4766,25286.0
2023-01-30 11:05:00,66.11,66.13,66.07,66.09,38387.0,62.4766,62.4955,62.4388,62.4577,38387.0
2023-01-30 11:10:00,66.09,66.11,66.04,66.04,70359.0,62.4577,62.4766,62.4105,62.4105,70359.0
2023-01-30 11:15:00,66.05,66.12,66.04,66.07,64425.0,62.4199,62.4861,62.4105,62.4388,64425.0
2023-01-30 11:20:00,66.07,66.11,65.99,66.03,69856.0,62.4388,62.4766,62.3632,62.401,69856.0
2023-01-30 11:25:00,66.04,66.09,66.02,66.09,79223.0,62.4105,62.4577,62.3916,62.4577,79223.0
2023-01-30 11:30:00,66.09,66.15,66.07,66.15,145363.0,62.4577,62.5144,62.4388,62.5144,145363.0
2023-01-30 11:35:00,66.15,66.18,66.02,66.03,33242.0,62.5144,62.5428,62.3916,62.401,33242.0
2023-01-30 11:40:00,66.03,66.06,66.0,66.05,25647.0,62.401,62.4294,62.3727,62.4199,25647.0
2023-01-30 11:45:00,66.06,66.2,66.04,66.2,29718.0,62.4294,62.5617,62.4105,62.5617,29718.0
2023-01-30 11:50:00,66.19,66.25,66.19,66.21,18184.0,62.5522,62.6089,62.5522,62.5711,18184.0
2023-01-30 11:55:00,66.2,66.29,66.14,66.25,63698.0,62.5617,62.6467,62.505,62.6089,63698.0
2023-01-30 12:00:00,66.24,66.24,66.16,66.17,12204.0,62.5995,62.5995,62.5239,62.5333,12204.0
2023-01-30 12:05:00,66.17,66.2,66.16,66.19,7991.0,62.5333,62.5617,62.5239,62.5522,7991.0
2023-01-30 12:10:00,66.18,66.2,66.16,66.18,16288.0,62.5428,62.5617,62.5239,62.5428,16288.0
2023-01-30 12:15:00,66.17,66.18,66.12,66.12,15860.0,62.5333,62.5428,62.4861,62.4861,15860.0
2023-01-30 12:20:00,66.13,66.15,66.1,66.14,9399.0,62.4955,62.5144,62.4672,62.505,9399.0
2023-01-30 12:25:00,66.14,66.17,66.07,66.09,12579.0,62.505,62.5333,62.4388,62.4577,12579.0
2023-01-30 12:30:00,66.09,66.12,66.07,66.08,12846.0,62.4577,62.4861,62.4388,62.4483,12846.0
2023-01-30 12:35:00,66.08,66.08,66.01,66.02,14128.0,62.4483,62.4483,62.3821,62.3916,14128.0
2023-01-30 12:40:00,66.02,66.05,66.01,66.02,9608.0,62.3916,62.4199,62.3821,62.3916,9608.0
2023-01-30 12:45:00,66.02,66.03,65.96,65.98,19165.0,62.3916,62.401,62.3349,62.3538,19165.0
2023-01-30 12:50:00,65.98,66.02,65.96,66.0,18882.0,62.3538,62.3916,62.3349,62.3727,18882.0
2023-01-30 12:55:00,66.0,66.0,65.96,65.97,11881.0,62.3727,62.3727,62.3349,62.3443,11881.0
2023-01-30 13:00:00,65.97,65.97,65.91,65.94,19415.0,62.3443,62.3443,62.2876,62.316,19415.0
2023-01-30 13:05:00,65.94,65.97,65.92,65.95,19971.0,62.316,62.3443,62.2971,62.3254,19971.0
2023-01-30 13:10:00,65.96,65.97,65.93,65.94,12180.0,62.3349,62.3443,62.3065,62.316,12180.0
2023-01-30 13:15:00,65.93,66.02,65.91,66.0,14580.0,62.3065,62.3916,62.2876,62.3727,14580.0
2023-01-30 13:20:00,65.99,66.03,65.99,66.01,17605.0,62.3632,62.401,62.3632,62.3821,17605.0
2023-01-30 13:25:00,66.0,66.0,65.95,65.98,13493.0,62.3727,62.3727,62.3254,62.3538,13493.0
2023-01-30 13:30:00,65.97,65.97,65.9,65.92,16851.0,62.3443,62.3443,62.2782,62.2971,16851.0
2023-01-30 13:35:00,65.92,66.0,65.92,66.0,37695.0,62.2971,62.3727,62.2971,62.3727,37695.0
2023-01-30 13:40:00,66.0,66.0,65.88,65.91,14683.0,62.3727,62.3727,62.2593,62.2876,14683.0
2023-01-30 13:45:00,65.91,65.94,65.9,65.94,11934.0,62.2876,62.316,62.2782,62.316,11934.0
2023-01-30 13:50:00,65.94,65.95,65.91,65.95,17163.0,62.316,62.3254,62.2876,62.3254,17163.0
2023-01-30 13:55:00,65.95,65.96,65.91,65.95,19482.0,62.3254,62.3349,62.2876,62.3254,19482.0
2023-01-30 14:00:00,65.94,65.95,65.92,65.94,14531.0,62.316,62.3254,62.2971,62.316,14531.0
2023-01-30 14:05:00,65.95,65.95,65.9,65.9,18999.0,62.3254,62.3254,62.2782,62.2782,18999.0
2023-01-30 14:10:00,65.9,65.91,65.84,65.89,12033.0,62.2782,62.2876,62.2215,62.2687,12033.0
2023-01-30 14:15:00,65.88,65.88,65.82,65.84,10768.0,62.2593,62.2593,62.2026,62.2215,10768.0
2023-01-30 14:20:00,65.84,65.85,65.79,65.79,14721.0,62.2215,62.2309,62.1742,62.1742,14721.0
2023-01-30 14:25:00,65.79,65.8,65.76,65.77,20393.0,62.1742,62.1837,62.1459,62.1553,20393.0
2023-01-30 14:30:00,65.77,65.8,65.75,65.77,17921.0,62.1553,62.1837,62.1364,62.1553,17921.0
2023-01-30 14:35:00,65.78,65.82,65.75,65.81,22957.0,62.1648,62.2026,62.1364,62.1931,22957.0
2023-01-30 14:40:00,65.81,65.82,65.74,65.78,13298.0,62.1931,62.2026,62.127,62.1648,13298.0
2023-01-30 14:45:00,65.78,65.8,65.72,65.76,32054.0,62.1648,62.1837,62.1081,62.1459,32054.0
2023-01-30 14:50:00,65.76,65.76,65.71,65.75,12373.0,62.1459,62.1459,62.0986,62.1364,12373.0
2023-01-30 14:55:00,65.75,65.77,65.73,65.75,12530.0,62.1364,62.1553,62.1175,62.1364,12530.0
2023-01-30 15:00:00,65.76,65.81,65.72,65.81,68799.0,62.1459,62.1931,62.1081,62.1931,68799.0
2023-01-30 15:05:00,65.8,65.8,65.73,65.77,15596.0,62.1837,62.1837,62.1175,62.1553,15596.0
2023-01-30 15:10:00,65.76,65.82,65.76,65.8,24801.0,62.1459,62.2026,62.1459,62.1837,24801.0
2023-01-30 15:15:00,65.8,65.83,65.77,65.8,28180.0,62.1837,62.212,62.1553,62.1837,28180.0
2023-01-30 15:20:00,65.81,65.83,65.79,65.81,20511.0,62.1931,62.212,62.1742,62.1931,20511.0
2023-01-30 15:25:00,65.82,65.83,65.78,65.78,23747.0,62.2026,62.212,62.1648,62.1648,23747.0
2023-01-30 15:30:00,65.78,65.87,65.77,65.87,36455.0,62.1648,62.2498,62.1553,62.2498,36455.0
2023-01-30 15:35:00,65.87,65.94,65.8,65.94,115625.0,62.2498,62.316,62.1837,62.316,115625.0
2023-01-30 15:40:00,65.94,65.96,65.9,65.91,42106.0,62.316,62.3349,62.2782,62.2876,42106.0
2023-01-30 15:45:00,65.9,65.93,65.84,65.88,82797.0,62.2782,62.3065,62.2215,62.2593,82797.0
2023-01-30 15:50:00,65.87,65.9,65.82,65.87,163851.0,62.2498,62.2782,62.2026,62.2498,163851.0
2023-01-30 15:55:00,65.87,65.88,65.82,65.84,328363.0,62.2498,62.2593,62.2026,62.2215,328363.0
2023-01-31 09:30:00,65.04,65.22,65.04,65.14,162460.0,61.4654,61.6355,61.4654,61.5599,162460.0
2023-01-31 09:35:00,65.14,65.16,64.87,64.88,55584.0,61.5599,61.5788,61.3048,61.3142,55584.0
2023-01-31 09:40:00,64.88,65.14,64.85,65.1,88034.0,61.3142,61.5599,61.2859,61.5221,88034.0
2023-01-31 09:45:00,65.11,65.15,65.03,65.07,74239.0,61.5316,61.5694,61.456,61.4938,74239.0
2023-01-31 09:50:00,65.07,65.12,65.0,65.1,32842.0,61.4938,61.541,61.4276,61.5221,32842.0
2023-01-31 09:55:00,65.09,65.13,64.99,65.07,51264.0,61.5127,61.5505,61.4182,61.4938,51264.0
2023-01-31 10:00:00,65.06,65.18,65.05,65.13,73809.0,61.4843,61.5977,61.4749,61.5505,73809.0
2023-01-31 10:05:00,65.13,65.22,65.12,65.13,46266.0,61.5505,61.6355,61.541,61.5505,46266.0
2023-01-31 10:10:00,65.12,65.2,65.07,65.2,42220.0,61.541,61.6166,61.4938,61.6166,42220.0
2023-01-31 10:15:00,65.21,65.33,65.21,65.3,37634.0,61.6261,61.7395,61.6261,61.7111,37634.0
2023-01-31 10:20:00,65.29,65.29,65.09,65.1,155185.0,61.7017,61.7017,61.5127,61.5221,155185.0
2023-01-31 10:25:00,65.08,65.15,64.99,65.15,63461.0,61.5032,61.5694,61.4182,61.5694,63461.0
2023-01-31 10:30:00,65.16,65.19,65.13,65.14,58656.0,61.5788,61.6072,61.5505,61.5599,58656.0
2023-01-31 10:35:00,65.15,65.15,65.03,65.12,74929.0,61.5694,61.5694,61.456,61.541,74929.0
2023-01-31 10:40:00,65.12,65.15,65.06,65.07,45176.0,61.541,61.5694,61.4843,61.4938,45176.0
2023-01-31 10:45:00,65.07,65.13,65.04,65.09,32799.0,61.4938,61.5505,61.4654,61.5127,32799.0
2023-01-31 10:50:00,65.11,65.16,65.0,65.02,39141.0,61.5316,61.5788,61.4276,61.4465,39141.0
2023-01-31 10:55:00,65.02,65.07,64.99,65.01,38660.0,61.4465,61.4938,61.4182,61.4371,38660.0
2023-01-31 11:00:00,65.01,65.15,65.0,65.14,53283.0,61.4371,61.5694,61.4276,61.5599,53283.0
2023-01-31 11:05:00,65.14,65.21,65.12,65.17,49154.0,61.5599,61.6261,61.541,61.5883,49154.0
2023-01-31 11:10:00,65.17,65.26,65.16,65.22,41250.0,61.5883,61.6733,61.5788,61.6355,41250.0
2023-01-31 11:15:00,65.22,65.23,65.16,65.21,68638.0,61.6355,61.645,61.5788,61.6261,68638.0
2023-01-31 11:20:00,65.2,65.22,65.11,65.11,37751.0,61.6166,61.6355,61.5316,61.5316,37751.0
2023-01-31 11:25:00,65.12,65.14,65.06,65.11,30173.0,61.541,61.5599,61.4843,61.5316,30173.0
2023-01-31 11:30:00,65.1,65.19,65.09,65.17,130915.0,61.5221,61.6072,61.5127,61.5883,130915.0
2023-01-31 11:35:00,65.17,65.18,65.06,65.06,13164.0,61.5883,61.5977,61.4843,61.4843,13164.0
2023-01-31 11:40:00,65.06,65.1,65.02,65.09,29683.0,61.4843,61.5221,61.4465,61.5127,29683.0
2023-01-31 11:45:00,65.09,65.1,65.0,65.03,16692.0,61.5127,61.5221,61.4276,61.456,16692.0
2023-01-31 11:50:00,65.03,65.04,64.99,65.03,13878.0,61.456,61.4654,61.4182,61.456,13878.0
2023-01-31 11:55:00,65.03,65.1,65.01,65.06,16206.0,61.456,61.5221,61.4371,61.4843,16206.0
2023-01-31 12:00:00,65.06,65.1,65.05,65.08,10016.0,61.4843,61.5221,61.4749,61.5032,10016.0
2023-01-31 12:05:00,65.07,65.09,65.05,65.09,11569.0,61.4938,61.5127,61.4749,61.5127,11569.0
2023-01-31 12:10:00,65.09,65.1,65.06,65.08,16771.0,61.5127,61.5221,61.4843,61.5032,16771.0
2023-01-31 12:15:00,65.07,65.1,65.07,65.09,14912.0,61.4938,61.5221,61.4938,61.5127,14912.0
2023-01-31 12:20:00,65.09,65.1,65.08,65.09,12423.0,61.5127,61.5221,61.5032,61.5127,12423.0
2023-01-31 12:25:00,65.09,65.14,65.07,65.14,19378.0,61.5127,61.5599,61.4938,61.5599,19378.0
2023-01-31 12:30:00,65.13,65.15,65.1,65.14,14722.0,61.5505,61.5694,61.5221,61.5599,14722.0
2023-01-31 12:35:00,65.14,65.17,65.13,65.17,10428.0,61.5599,61.5883,61.5505,61.5883,10428.0
2023-01-31 12:40:00,65.17,65.18,65.13,65.14,8033.0,61.5883,61.5977,61.5505,61.5599,8033.0
2023-01-31 12:45:00,65.14,65.15,65.07,65.07,50249.0,61.5599,61.5694,61.4938,61.4938,50249.0
2023-01-31 12:50:00,65.06,65.09,65.06,65.07,10474.0,61.4843,61.5127,61.4843,61.4938,10474.0
2023-01-31 12:55:00,65.06,65.1,65.05,65.1,10229.0,61.4843,61.5221,61.4749,61.5221,10229.0
2023-01-31 13:00:00,65.1,65.12,65.08,65.12,16202.0,61.5221,61.541,61.5032,61.541,16202.0
2023-01-31 13:05:00,65.12,65.14,65.09,65.12,39628.0,61.541,61.5599,61.5127,61.541,39628.0
2023-01-31 13:10:00,65.11,65.16,65.09,65.1,28792.0,61.5316,61.5788,61.5127,61.5221,28792.0
2023-01-31 13:15:00,65.1,65.15,65.07,65.14,29198.0,61.5221,61.5694,61.4938,61.5599,29198.0
2023-01-31 13:20:00,65.14,65.15,65.1,65.13,16369.0,61.5599,61.5694,61.5221,61.5505,16369.0
2023-01-31 13:25:00,65.13,65.15,65.1,65.14,13753.0,61.5505,61.5694,61.5221,61.5599,13753.0
2023-01-31 13:30:00,65.14,65.21,65.13,65.19,13898.0,61.5599,61.6261,61.5505,61.6072,13898.0
2023-01-31 13:35:00,65.18,65.19,65.15,65.16,8920.0,61.5977,61.6072,61.5694,61.5788,8920.0
2023-01-31 13:40:00,65.15,65.18,65.14,65.16,9094.0,61.5694,61.5977,61.5599,61.5788,9094.0
2023-01-31 13:45:00,65.17,65.2,65.16,65.19,16121.0,61.5883,61.6166,61.5788,61.6072,16121.0
2023-01-31 13:50:00,65.19,65.21,65.17,65.2,11861.0,61.6072,61.6261,61.5883,61.6166,11861.0
2023-01-31 13:55:00,65.2,65.21,65.18,65.2,22472.0,61.6166,61.6261,61.5977,61.6166,22472.0
2023-01-31 14:00:00,65.2,65.2,65.16,65.16,25257.0,61.6166,61.6166,61.5788,61.5788,25257.0
2023-01-31 14:05:00,65.17,65.18,65.15,65.17,16948.0,61.5883,61.5977,61.5694,61.5883,16948.0
2023-01-31 14:10:00,65.17,65.2,65.15,65.15,25149.0,61.5883,61.6166,61.5694,61.5694,25149.0
2023-01-31 14:15:00,65.13,65.16,65.12,65.14,17405.0,61.5505,61.5788,61.541,61.5599,17405.0
2023-01-31 14:20:00,65.14,65.14,65.12,65.13,18331.0,61.5599,61.5599,61.541,61.5505,18331.0
2023-01-31 14:25:00,65.14,65.16,65.09,65.1,22649.0,61.5599,61.5788,61.5127,61.5221,22649.0
2023-01-31 14:30:00,65.1,65.11,65.06,65.09,66080.0,61.5221,61.5316,61.4843,61.5127,66080.0
2023-01-31 14:35:00,65.09,65.13,65.08,65.1,18592.0,61.5127,61.5505,61.5032,61.5221,18592.0
2023-01-31 14:40:00,65.11,65.16,65.1,65.13,24266.0,61.5316,61.5788,61.5221,61.5505,24266.0
2023-01-31 14:45:00,65.14,65.14,65.11,65.12,21498.0,61.5599,61.5599,61.5316,61.541,21498.0
2023-01-31 14:50:00,65.13,65.16,65.11,65.14,25205.0,61.5505,61.5788,61.5316,61.5599,25205.0
2023-01-31 14:55:00,65.14,65.19,65.14,65.16,35087.0,61.5599,61.6072,61.5599,61.5788,35087.0
2023-01-31 15:00:00,65.16,65.17,65.12,65.13,21356.0,61.5788,61.5883,61.541,61.5505,21356.0
2023-01-31 15:05:00,65.13,65.17,65.12,65.14,35818.0,61.5505,61.5883,61.541,61.5599,35818.0
2023-01-31 15:10:00,65.14,65.15,65.07,65.09,87394.0,61.5599,61.5694,61.4938,61.5127,87394.0
2023-01-31 15:15:00,65.09,65.14,65.06,65.07,89348.0,61.5127,61.5599,61.4843,61.4938,89348.0
2023-01-31 15:20:00,65.08,65.08,65.05,65.06,50704.0,61.5032,61.5032,61.4749,61.4843,50704.0
2023-01-31 15:25:00,65.06,65.07,65.04,65.06,37231.0,61.4843,61.4938,61.4654,61.4843,37231.0
2023-01-31 15:30:00,65.06,65.09,65.06,65.09,61412.0,61.4843,61.5127,61.4843,61.5127,61412.0
2023-01-31 15:35:00,65.09,65.13,65.06,65.08,97867.0,61.5127,61.5505,61.4843,61.5032,97867.0
2023-01-31 15:40:00,65.08,65.13,65.06,65.11,116855.0,61.5032,61.5505,61.4843,61.5316,116855.0
2023-01-31 15:45:00,65.12,65.21,65.11,65.18,146636.0,61.541,61.6261,61.5316,61.5977,146636.0
2023-01-31 15:50:00,65.19,65.32,65.18,65.31,256334.0,61.6072,61.73,61.5977,61.7206,256334.0
2023-01-31 15:55:00,65.32,65.38,65.27,65.36,413298.0,61.73,61.7867,61.6828,61.7678,413298.0
2023-02-01 09:30:00,64.44,64.47,64.2,64.2,389003.0,60.8984,60.9268,60.6716,60.6716,389003.0
2023-02-01 09:35:00,64.2,64.23,63.94,63.95,118139.0,60.6716,60.6999,60.4259,60.4353,118139.0
2023-02-01 09:40:00,63.96,64.21,63.95,64.19,176805.0,60.4448,60.681,60.4353,60.6621,176805.0
2023-02-01 09:45:00,64.2,64.3,64.08,64.12,187267.0,60.6716,60.7661,60.5582,60.596,187267.0
2023-02-01 09:50:00,64.13,64.14,64.03,64.05,61620.0,60.6054,60.6149,60.5109,60.5298,61620.0
2023-02-01 09:55:00,64.04,64.06,63.91,63.93,40611.0,60.5204,60.5393,60.3975,60.4164,40611.0
2023-02-01 10:00:00,63.94,63.96,63.7,63.76,91304.0,60.4259,60.4448,60.1991,60.2558,91304.0
2023-02-01 10:05:00,63.77,63.81,63.67,63.69,47359.0,60.2652,60.303,60.1707,60.1896,47359.0
2023-02-01 10:10:00,63.7,63.72,63.54,63.57,61100.0,60.1991,60.218,60.0479,60.0762,61100.0
2023-02-01 10:15:00,63.57,63.63,63.55,63.62,70606.0,60.0762,60.1329,60.0573,60.1235,70606.0
2023-02-01 10:20:00,63.61,63.63,63.47,63.54,122937.0,60.114,60.1329,59.9817,60.0479,122937.0
2023-02-01 10:25:00,63.54,63.54,63.45,63.53,88411.0,60.0479,60.0479,59.9628,60.0384,88411.0
2023-02-01 10:30:00,63.53,63.58,63.49,63.55,81719.0,60.0384,60.0857,60.0006,60.0573,81719.0
2023-02-01 10:35:00,63.56,63.56,63.47,63.48,96338.0,60.0668,60.0668,59.9817,59.9912,96338.0
2023-02-01 10:40:00,63.49,63.53,63.46,63.46,86925.0,60.0006,60.0384,59.9723,59.9723,86925.0
2023-02-01 10:45:00,63.46,63.53,63.43,63.48,168357.0,59.9723,60.0384,59.9439,59.9912,168357.0
2023-02-01 10:50:00,63.47,63.53,63.41,63.51,98714.0,59.9817,60.0384,59.925,60.0195,98714.0
2023-02-01 10:55:00,63.51,63.51,63.31,63.32,80107.0,60.0195,60.0195,59.8305,59.84,80107.0
2023-02-01 11:00:00,63.31,63.4,63.3,63.36,215598.0,59.8305,59.9156,59.8211,59.8778,215598.0
2023-02-01 11:05:00,63.36,63.37,63.31,63.36,131370.0,59.8778,59.8872,59.8305,59.8778,131370.0
2023-02-01 11:10:00,63.36,63.41,63.35,63.4,129947.0,59.8778,59.925,59.8683,59.9156,129947.0
2023-02-01 11:15:00,63.4,63.41,63.32,63.34,85511.0,59.9156,59.925,59.84,59.8589,85511.0
2023-02-01 11:20:00,63.35,63.38,63.3,63.32,71946.0,59.8683,59.8967,59.8211,59.84,71946.0
2023-02-01 11:25:00,63.33,63.35,63.16,63.21,69628.0,59.8494,59.8683,59.6887,59.736,69628.0
2023-02-01 11:30:00,63.22,63.3,63.18,63.23,63462.0,59.7455,59.8211,59.7076,59.7549,63462.0
2023-02-01 11:35:00,63.24,63.32,63.2,63.3,30273.0,59.7644,59.84,59.7266,59.8211,30273.0
2023-02-01 11:40:00,63.3,63.3,63.23,63.25,26710.0,59.8211,59.8211,59.7549,59.7738,26710.0
2023-02-01 11:45:00,63.26,63.47,63.25,63.47,29773.0,59.7833,59.9817,59.7738,59.9817,29773.0
2023-02-01 11:50:00,63.47,63.47,63.31,63.32,68568.0,59.9817,59.9817,59.8305,59.84,68568.0
2023-02-01 11:55:00,63.32,63.33,63.28,63.3,32385.0,59.84,59.8494,59.8022,59.8211,32385.0
2023-02-01 12:00:00,63.29,63.3,63.24,63.25,11513.0,59.8116,59.8211,59.7644,59.7738,11513.0
2023-02-01 12:05:00,63.24,63.26,63.18,63.19,12486.0,59.7644,59.7833,59.7076,59.7171,12486.0
2023-02-01 12:10:00,63.19,63.21,63.11,63.14,56987.0,59.7171,59.736,59.6415,59.6698,56987.0
2023-02-01 12:15:00,63.14,63.15,63.11,63.14,17722.0,59.6698,59.6793,59.6415,59.6698,17722.0
2023-02-01 12:20:00,63.13,63.16,63.11,63.12,9935.0,59.6604,59.6887,59.6415,59.6509,9935.0
2023-02-01 12:25:00,63.11,63.11,63.03,63.04,15564.0,59.6415,59.6415,59.5659,59.5753,15564.0
2023-02-01 12:30:00,63.04,63.06,62.99,63.0,18435.0,59.5753,59.5942,59.5281,59.5375,18435.0
2023-02-01 12:35:00,63.0,63.0,62.93,62.93,18187.0,59.5375,59.5375,59.4714,59.4714,18187.0
2023-02-01 12:40:00,62.93,62.95,62.92,62.94,13107.0,59.4714,59.4903,59.4619,59.4808,13107.0
2023-02-01 12:45:00,62.94,62.95,62.92,62.95,14928.0,59.4808,59.4903,59.4619,59.4903,14928.0
2023-02-01 12:50:00,62.94,63.1,62.94,63.04,61506.0,59.4808,59.632,59.4808,59.5753,61506.0
2023-02-01 12:55:00,63.04,63.06,62.97,62.98,18618.0,59.5753,59.5942,59.5092,59.5186,18618.0
2023-02-01 13:00:00,62.98,62.99,62.92,62.95,12178.0,59.5186,59.5281,59.4619,59.4903,12178.0
2023-02-01 13:05:00,62.95,63.03,62.95,62.99,31127.0,59.4903,59.5659,59.4903,59.5281,31127.0
2023-02-01 13:10:00,62.99,63.06,62.98,63.05,11958.0,59.5281,59.5942,59.5186,59.5848,11958.0
2023-02-01 13:15:00,63.05,63.06,63.01,63.04,33447.0,59.5848,59.5942,59.547,59.5753,33447.0
2023-02-01 13:20:00,63.04,63.14,63.03,63.13,55929.0,59.5753,59.6698,59.5659,59.6604,55929.0
2023-02-01 13:25:00,63.13,63.14,63.03,63.04,130693.0,59.6604,59.6698,59.5659,59.5753,130693.0
2023-02-01 13:30:00,63.04,63.11,63.0,63.11,61098.0,59.5753,59.6415,59.5375,59.6415,61098.0
2023-02-01 13:35:00,63.11,63.16,63.11,63.14,65412.0,59.6415,59.6887,59.6415,59.6698,65412.0
2023-02-01 13:40:00,63.14,63.17,63.02,63.04,68177.0,59.6698,59.6982,59.5564,59.5753,68177.0
2023-02-01 13:45:00,63.03,63.05,62.98,63.0,15864.0,59.5659,59.5848,59.5186,59.5375,15864.0
2023-02-01 13:50:00,63.0,63.02,62.97,63.01,26878.0,59.5375,59.5564,59.5092,59.547,26878.0
2023-02-01 13:55:00,63.01,63.1,63.0,63.07,35180.0,59.547,59.632,59.5375,59.6037,35180.0
2023-02-01 14:00:00,63.06,63.14,62.95,62.98,80783.0,59.5942,59.6698,59.4903,59.5186,80783.0
2023-02-01 14:05:00,62.97,63.11,62.97,63.04,35888.0,59.5092,59.6415,59.5092,59.5753,35888.0
2023-02-01 14:10:00,63.04,63.13,63.03,63.1,39669.0,59.5753,59.6604,59.5659,59.632,39669.0
2023-02-01 14:15:00,63.1,63.11,62.98,63.02,335748.0,59.632,59.6415,59.5186,59.5564,335748.0
2023-02-01 14:20:00,63.03,63.08,63.0,63.07,58517.0,59.5659,59.6131,59.5375,59.6037,58517.0
2023-02-01 14:25:00,63.07,63.08,63.01,63.01,24676.0,59.6037,59.6131,59.547,59.547,24676.0
2023-02-01 14:30:00,63.02,63.04,62.82,62.85,86504.0,59.5564,59.5753,59.3674,59.3958,86504.0
2023-02-01 14:35:00,62.85,63.26,62.84,63.24,218075.0,59.3958,59.7833,59.3863,59.7644,218075.0
2023-02-01 14:40:00,63.24,63.33,63.17,63.28,237333.0,59.7644,59.8494,59.6982,59.8022,237333.0
2023-02-01 14:45:00,63.28,63.4,63.2,63.25,302736.0,59.8022,59.9156,59.7266,59.7738,302736.0
2023-02-01 14:50:00,63.25,63.35,63.24,63.28,98100.0,59.7738,59.8683,59.7644,59.8022,98100.0
2023-02-01 14:55:00,63.28,63.3,63.15,63.21,94195.0,59.8022,59.8211,59.6793,59.736,94195.0
2023-02-01 15:00:00,63.21,63.36,63.2,63.3,67858.0,59.736,59.8778,59.7266,59.8211,67858.0
2023-02-01 15:05:00,63.3,63.43,63.29,63.38,139532.0,59.8211,59.9439,59.8116,59.8967,139532.0
2023-02-01 15:10:00,63.38,63.4,63.3,63.35,131024.0,59.8967,59.9156,59.8211,59.8683,131024.0
2023-02-01 15:15:00,63.35,63.39,63.28,63.39,58037.0,59.8683,59.9061,59.8022,59.9061,58037.0
2023-02-01 15:20:00,63.39,63.5,63.37,63.5,79069.0,59.9061,60.0101,59.8872,60.0101,79069.0
2023-02-01 15:25:00,63.5,63.63,63.45,63.61,182653.0,60.0101,60.1329,59.9628,60.114,182653.0
2023-02-01 15:30:00,63.61,63.63,63.53,63.55,90086.0,60.114,60.1329,60.0384,60.0573,90086.0
2023-02-01 15:35:00,63.56,63.64,63.53,63.6,113576.0,60.0668,60.1424,60.0384,60.1046,113576.0
2023-02-01 15:40:00,63.6,63.68,63.56,63.59,325304.0,60.1046,60.1802,60.0668,60.0951,325304.0
2023-02-01 15:45:00,63.6,63.66,63.52,63.55,117345.0,60.1046,60.1613,60.029,60.0573,117345.0
2023-02-01 15:50:00,63.54,63.54,63.46,63.51,225584.0,60.0479,60.0479,59.9723,60.0195,225584.0
2023-02-01 15:55:00,63.5,63.58,63.49,63.55,379387.0,60.0101,60.0857,60.0006,60.0573,379387.0
2023-02-02 09:30:00,63.36,63.39,63.09,63.2,612104.0,59.8778,59.9061,59.6226,59.7266,612104.0
2023-02-02 09:35:00,63.19,63.2,62.9,62.96,187827.0,59.7171,59.7266,59.443,59.4997,187827.0
2023-02-02 09:40:00,62.97,63.02,62.83,62.86,87552.0,59.5092,59.5564,59.3769,59.4052,87552.0
2023-02-02 09:45:00,62.86,62.92,62.71,62.9,102471.0,59.4052,59.4619,59.2635,59.443,102471.0
2023-02-02 09:50:00,62.91,62.91,62.73,62.81,162987.0,59.4525,59.4525,59.2824,59.358,162987.0
2023-02-02 09:55:00,62.8,62.99,62.77,62.98,92269.0,59.3485,59.5281,59.3202,59.5186,92269.0
2023-02-02 10:00:00,62.98,63.07,62.9,62.95,106562.0,59.5186,59.6037,59.443,59.4903,106562.0
2023-02-02 10:05:00,62.95,62.98,62.67,62.69,65848.0,59.4903,59.5186,59.2257,59.2446,65848.0
2023-02-02 10:10:00,62.69,62.71,62.6,62.61,61928.0,59.2446,59.2635,59.1595,59.169,61928.0
2023-02-02 10:15:00,62.6,62.77,62.56,62.75,102122.0,59.1595,59.3202,59.1217,59.3013,102122.0
2023-02-02 10:20:00,62.75,62.82,62.71,62.8,71775.0,59.3013,59.3674,59.2635,59.3485,71775.0
2023-02-02 10:25:00,62.79,62.79,62.55,62.6,181946.0,59.3391,59.3391,59.1123,59.1595,181946.0
2023-02-02 10:30:00,62.59,62.69,62.57,62.66,123773.0,59.1501,59.2446,59.1312,59.2162,123773.0
2023-02-02 10:35:00,62.66,62.7,62.56,62.58,92363.0,59.2162,59.254,59.1217,59.1406,92363.0
2023-02-02 10:40:00,62.58,62.67,62.57,62.67,64028.0,59.1406,59.2257,59.1312,59.2257,64028.0
2023-02-02 10:45:00,62.66,62.71,62.56,62.59,118935.0,59.2162,59.2635,59.1217,59.1501,118935.0
2023-02-02 10:50:00,62.6,62.71,62.59,62.67,104234.0,59.1595,59.2635,59.1501,59.2257,104234.0
2023-02-02 10:55:00,62.67,62.68,62.61,62.65,86123.0,59.2257,59.2351,59.169,59.2068,86123.0
2023-02-02 11:00:00,62.65,62.71,62.62,62.67,109853.0,59.2068,59.2635,59.1784,59.2257,109853.0
2023-02-02 11:05:00,62.68,62.73,62.64,62.66,156905.0,59.2351,59.2824,59.1973,59.2162,156905.0
2023-02-02 11:10:00,62.66,62.71,62.63,62.7,169390.0,59.2162,59.2635,59.1879,59.254,169390.0
2023-02-02 11:15:00,62.71,62.86,62.71,62.79,101693.0,59.2635,59.4052,59.2635,59.3391,101693.0
2023-02-02 11:20:00,62.79,62.89,62.76,62.86,126943.0,59.3391,59.4336,59.3107,59.4052,126943.0
2023-02-02 11:25:00,62.85,62.88,62.66,62.68,220181.0,59.3958,59.4241,59.2162,59.2351,220181.0
2023-02-02 11:30:00,62.68,62.77,62.62,62.76,378338.0,59.2351,59.3202,59.1784,59.3107,378338.0
2023-02-02 11:35:00,62.75,62.75,62.65,62.68,62838.0,59.3013,59.3013,59.2068,59.2351,62838.0
2023-02-02 11:40:00,62.67,62.67,62.51,62.59,37830.0,59.2257,59.2257,59.0745,59.1501,37830.0
2023-02-02 11:45:00,62.59,62.8,62.58,62.8,29261.0,59.1501,59.3485,59.1406,59.3485,29261.0
2023-02-02 11:50:00,62.8,62.8,62.74,62.76,28931.0,59.3485,59.3485,59.2918,59.3107,28931.0
2023-02-02 11:55:00,62.75,62.85,62.74,62.83,61243.0,59.3013,59.3958,59.2918,59.3769,61243.0
2023-02-02 12:00:00,62.83,62.85,62.79,62.8,70456.0,59.3769,59.3958,59.3391,59.3485,70456.0
2023-02-02 12:05:00,62.8,62.86,62.73,62.74,42031.0,59.3485,59.4052,59.2824,59.2918,42031.0
2023-02-02 12:10:00,62.75,62.81,62.75,62.8,69475.0,59.3013,59.358,59.3013,59.3485,69475.0
2023-02-02 12:15:00,62.79,62.81,62.74,62.74,77441.0,59.3391,59.358,59.2918,59.2918,77441.0
2023-02-02 12:20:00,62.75,62.77,62.73,62.77,17111.0,59.3013,59.3202,59.2824,59.3202,17111.0
2023-02-02 12:25:00,62.76,62.76,62.71,62.74,25669.0,59.3107,59.3107,59.2635,59.2918,25669.0
2023-02-02 12:30:00,62.73,62.74,62.66,62.69,30375.0,59.2824,59.2918,59.2162,59.2446,30375.0
2023-02-02 12:35:00,62.69,62.74,62.68,62.7,14408.0,59.2446,59.2918,59.2351,59.254,14408.0
2023-02-02 12:40:00,62.71,62.73,62.68,62.72,25883.0,59.2635,59.2824,59.2351,59.2729,25883.0
2023-02-02 12:45:00,62.71,62.73,62.67,62.68,21316.0,59.2635,59.2824,59.2257,59.2351,21316.0
2023-02-02 12:50:00,62.68,62.71,62.66,62.7,18328.0,59.2351,59.2635,59.2162,59.254,18328.0
2023-02-02 12:55:00,62.69,62.72,62.67,62.68,12716.0,59.2446,59.2729,59.2257,59.2351,12716.0
2023-02-02 13:00:00,62.68,62.73,62.67,62.71,46606.0,59.2351,59.2824,59.2257,59.2635,46606.0
2023-02-02 13:05:00,62.71,62.73,62.65,62.66,28982.0,59.2635,59.2824,59.2068,59.2162,28982.0
2023-02-02 13:10:00,62.65,62.65,62.56,62.56,53800.0,59.2068,59.2068,59.1217,59.1217,53800.0
2023-02-02 13:15:00,62.55,62.59,62.52,62.55,41732.0,59.1123,59.1501,59.0839,59.1123,41732.0
2023-02-02 13:20:00,62.55,62.63,62.54,62.63,39839.0,59.1123,59.1879,59.1028,59.1879,39839.0
2023-02-02 13:25:00,62.64,62.69,62.64,62.65,30755.0,59.1973,59.2446,59.1973,59.2068,30755.0
2023-02-02 13:30:00,62.66,62.8,62.66,62.78,42002.0,59.2162,59.3485,59.2162,59.3296,42002.0
2023-02-02 13:35:00,62.78,62.9,62.78,62.88,20926.0,59.3296,59.443,59.3296,59.4241,20926.0
2023-02-02 13:40:00,62.9,62.97,62.89,62.92,28181.0,59.443,59.5092,59.4336,59.4619,28181.0
2023-02-02 13:45:00,62.91,62.91,62.84,62.85,49622.0,59.4525,59.4525,59.3863,59.3958,49622.0
2023-02-02 13:50:00,62.84,62.85,62.78,62.81,31892.0,59.3863,59.3958,59.3296,59.358,31892.0
2023-02-02 13:55:00,62.82,62.86,62.81,62.85,35945.0,59.3674,59.4052,59.358,59.3958,35945.0
2023-02-02 14:00:00,62.85,62.87,62.79,62.82,82993.0,59.3958,59.4147,59.3391,59.3674,82993.0
2023-02-02 14:05:00,62.83,62.84,62.78,62.79,44510.0,59.3769,59.3863,59.3296,59.3391,44510.0
2023-02-02 14:10:00,62.79,62.8,62.69,62.69,59695.0,59.3391,59.3485,59.2446,59.2446,59695.0
2023-02-02 14:15:00,62.69,62.71,62.63,62.64,57742.0,59.2446,59.2635,59.1879,59.1973,57742.0
2023-02-02 14:20:00,62.64,62.69,62.63,62.65,52015.0,59.1973,59.2446,59.1879,59.2068,52015.0
2023-02-02 14:25:00,62.64,62.71,62.64,62.67,22160.0,59.1973,59.2635,59.1973,59.2257,22160.0
2023-02-02 14:30:00,62.67,62.69,62.63,62.67,27174.0,59.2257,59.2446,59.1879,59.2257,27174.0
2023-02-02 14:35:00,62.68,62.81,62.66,62.75,28202.0,59.2351,59.358,59.2162,59.3013,28202.0
2023-02-02 14:40:00,62.76,62.85,62.76,62.85,23337.0,59.3107,59.3958,59.3107,59.3958,23337.0
2023-02-02 14:45:00,62.85,62.86,62.77,62.85,63243.0,59.3958,59.4052,59.3202,59.3958,63243.0
2023-02-02 14:50:00,62.86,62.9,62.81,62.89,72687.0,59.4052,59.443,59.358,59.4336,72687.0
2023-02-02 14:55:00,62.88,62.93,62.86,62.93,32981.0,59.4241,59.4714,59.4052,59.4714,32981.0
2023-02-02 15:00:00,62.93,62.97,62.87,62.95,64767.0,59.4714,59.5092,59.4147,59.4903,64767.0
2023-02-02 15:05:00,62.95,62.99,62.91,62.92,73028.0,59.4903,59.5281,59.4525,59.4619,73028.0
2023-02-02 15:10:00,62.92,62.96,62.9,62.95,141333.0,59.4619,59.4997,59.443,59.4903,141333.0
2023-02-02 15:15:00,62.96,63.0,62.94,63.0,88666.0,59.4997,59.5375,59.4808,59.5375,88666.0
2023-02-02 15:20:00,63.0,63.1,62.98,63.08,266149.0,59.5375,59.632,59.5186,59.6131,266149.0
2023-02-02 15:25:00,63.08,63.14,63.04,63.11,57011.0,59.6131,59.6698,59.5753,59.6415,57011.0
2023-02-02 15:30:00,63.12,63.14,63.07,63.1,41918.0,59.6509,59.6698,59.6037,59.632,41918.0
2023-02-02 15:35:00,63.11,63.16,63.08,63.1,68026.0,59.6415,59.6887,59.6131,59.632,68026.0
2023-02-02 15:40:00,63.1,63.1,62.99,63.07,100240.0,59.632,59.632,59.5281,59.6037,100240.0
2023-02-02 15:45:00,63.07,63.12,63.05,63.07,159240.0,59.6037,59.6509,59.5848,59.6037,159240.0
2023-02-02 15:50:00,63.08,63.14,63.05,63.09,212300.0,59.6131,59.6698,59.5848,59.6226,212300.0
2023-02-02 15:55:00,63.1,63.16,63.08,63.15,257085.0,59.632,59.6887,59.6131,59.6793,257085.0
2023-02-03 09:30:00,63.65,63.86,63.59,63.83,204274.0,60.1518,60.3503,60.0951,60.3219,204274.0
2023-02-03 09:35:00,63.84,64.09,63.82,63.92,124212.0,60.3314,60.5676,60.3125,60.407,124212.0
2023-02-03 09:40:00,63.92,64.05,63.91,64.02,172470.0,60.407,60.5298,60.3975,60.5015,172470.0
2023-02-03 09:45:00,64.02,64.07,63.82,63.82,106776.0,60.5015,60.5487,60.3125,60.3125,106776.0
2023-02-03 09:50:00,63.82,63.91,63.64,63.66,92909.0,60.3125,60.3975,60.1424,60.1613,92909.0
2023-02-03 09:55:00,63.65,63.71,63.64,63.68,55911.0,60.1518,60.2085,60.1424,60.1802,55911.0
2023-02-03 10:00:00,63.67,63.68,63.45,63.5,96277.0,60.1707,60.1802,59.9628,60.0101,96277.0
2023-02-03 10:05:00,63.47,63.48,63.37,63.45,45791.0,59.9817,59.9912,59.8872,59.9628,45791.0
2023-02-03 10:10:00,63.44,63.69,63.38,63.69,64721.0,59.9534,60.1896,59.8967,60.1896,64721.0
2023-02-03 10:15:00,63.71,63.76,63.66,63.68,39348.0,60.2085,60.2558,60.1613,60.1802,39348.0
2023-02-03 10:20:00,63.71,63.79,63.66,63.78,51057.0,60.2085,60.2841,60.1613,60.2747,51057.0
2023-02-03 10:25:00,63.79,63.83,63.74,63.75,48278.0,60.2841,60.3219,60.2369,60.2463,48278.0
2023-02-03 10:30:00,63.75,63.76,63.67,63.71,43138.0,60.2463,60.2558,60.1707,60.2085,43138.0
2023-02-03 10:35:00,63.72,63.83,63.69,63.82,34453.0,60.218,60.3219,60.1896,60.3125,34453.0
2023-02-03 10:40:00,63.8,63.89,63.79,63.85,53736.0,60.2936,60.3786,60.2841,60.3408,53736.0
2023-02-03 10:45:00,63.86,63.88,63.82,63.83,32293.0,60.3503,60.3692,60.3125,60.3219,32293.0
2023-02-03 10:50:00,63.82,63.82,63.73,63.76,24465.0,60.3125,60.3125,60.2274,60.2558,24465.0
2023-02-03 10:55:00,63.74,63.78,63.7,63.76,37356.0,60.2369,60.2747,60.1991,60.2558,37356.0
2023-02-03 11:00:00,63.76,63.87,63.76,63.8,40137.0,60.2558,60.3597,60.2558,60.2936,40137.0
2023-02-03 11:05:00,63.8,63.82,63.76,63.81,55980.0,60.2936,60.3125,60.2558,60.303,55980.0
2023-02-03 11:10:00,63.82,63.85,63.79,63.82,46805.0,60.3125,60.3408,60.2841,60.3125,46805.0
2023-02-03 11:15:00,63.81,63.85,63.79,63.8,49596.0,60.303,60.3408,60.2841,60.2936,49596.0
2023-02-03 11:20:00,63.8,63.82,63.75,63.79,57571.0,60.2936,60.3125,60.2463,60.2841,57571.0
2023-02-03 11:25:00,63.78,63.78,63.69,63.69,73510.0,60.2747,60.2747,60.1896,60.1896,73510.0
2023-02-03 11:30:00,63.69,63.85,63.66,63.84,112683.0,60.1896,60.3408,60.1613,60.3314,112683.0
2023-02-03 11:35:00,63.82,63.84,63.67,63.67,166577.0,60.3125,60.3314,60.1707,60.1707,166577.0
2023-02-03 11:40:00,63.68,63.73,63.62,63.63,36686.0,60.1802,60.2274,60.1235,60.1329,36686.0
2023-02-03 11:45:00,63.61,63.67,63.53,63.53,45597.0,60.114,60.1707,60.0384,60.0384,45597.0
2023-02-03 11:50:00,63.53,63.63,63.52,63.59,13268.0,60.0384,60.1329,60.029,60.0951,13268.0
2023-02-03 11:55:00,63.6,63.6,63.52,63.52,26225.0,60.1046,60.1046,60.029,60.029,26225.0
2023-02-03 12:00:00,63.52,63.61,63.5,63.6,18939.0,60.029,60.114,60.0101,60.1046,18939.0
2023-02-03 12:05:00,63.6,63.61,63.55,63.56,9923.0,60.1046,60.114,60.0573,60.0668,9923.0
2023-02-03 12:10:00,63.56,63.56,63.5,63.56,28927.0,60.0668,60.0668,60.0101,60.0668,28927.0
2023-02-03 12:15:00,63.57,63.63,63.56,63.62,8701.0,60.0762,60.1329,60.0668,60.1235,8701.0
2023-02-03 12:20:00,63.61,63.61,63.57,63.59,5877.0,60.114,60.114,60.0762,60.0951,5877.0
2023-02-03 12:25:00,63.59,63.65,63.57,63.64,13290.0,60.0951,60.1518,60.0762,60.1424,13290.0
2023-02-03 12:30:00,63.64,63.7,63.64,63.7,9848.0,60.1424,60.1991,60.1424,60.1991,9848.0
2023-02-03 12:35:00,63.7,63.71,63.64,63.65,9949.0,60.1991,60.2085,60.1424,60.1518,9949.0
2023-02-03 12:40:00,63.65,63.69,63.64,63.69,10876.0,60.1518,60.1896,60.1424,60.1896,10876.0
2023-02-03 12:45:00,63.69,63.7,63.64,63.65,24088.0,60.1896,60.1991,60.1424,60.1518,24088.0
2023-02-03 12:50:00,63.65,63.67,63.61,63.63,9936.0,60.1518,60.1707,60.114,60.1329,9936.0
2023-02-03 12:55:00,63.62,63.64,63.54,63.54,29115.0,60.1235,60.1424,60.0479,60.0479,29115.0
2023-02-03 13:00:00,63.54,63.56,63.5,63.51,24914.0,60.0479,60.0668,60.0101,60.0195,24914.0
2023-02-03 13:05:00,63.5,63.5,63.37,63.4,40132.0,60.0101,60.0101,59.8872,59.9156,40132.0
2023-02-03 13:10:00,63.39,63.43,63.37,63.41,12021.0,59.9061,59.9439,59.8872,59.925,12021.0
2023-02-03 13:15:00,63.41,63.42,63.37,63.41,22066.0,59.925,59.9345,59.8872,59.925,22066.0
2023-02-03 13:20:00,63.4,63.42,63.35,63.36,11395.0,59.9156,59.9345,59.8683,59.8778,11395.0
2023-02-03 13:25:00,63.36,63.37,63.32,63.33,20529.0,59.8778,59.8872,59.84,59.8494,20529.0
2023-02-03 13:30:00,63.33,63.35,63.3,63.33,35115.0,59.8494,59.8683,59.8211,59.8494,35115.0
2023-02-03 13:35:00,63.32,63.43,63.31,63.42,27236.0,59.84,59.9439,59.8305,59.9345,27236.0
2023-02-03 13:40:00,63.42,63.43,63.35,63.35,17912.0,59.9345,59.9439,59.8683,59.8683,17912.0
2023-02-03 13:45:00,63.35,63.36,63.31,63.36,32894.0,59.8683,59.8778,59.8305,59.8778,32894.0
2023-02-03 13:50:00,63.36,63.45,63.36,63.44,15997.0,59.8778,59.9628,59.8778,59.9534,15997.0
2023-02-03 13:55:00,63.44,63.45,63.39,63.4,13683.0,59.9534,59.9628,59.9061,59.9156,13683.0
2023-02-03 14:00:00,63.39,63.41,63.33,63.35,19709.0,59.9061,59.925,59.8494,59.8683,19709.0
2023-02-03 14:05:00,63.34,63.38,63.32,63.33,17638.0,59.8589,59.8967,59.84,59.8494,17638.0
2023-02-03 14:10:00,63.33,63.33,63.26,63.27,11411.0,59.8494,59.8494,59.7833,59.7927,11411.0
2023-02-03 14:15:00,63.27,63.3,63.23,63.3,25516.0,59.7927,59.8211,59.7549,59.8211,25516.0
2023-02-03 14:20:00,63.3,63.31,63.24,63.26,17213.0,59.8211,59.8305,59.7644,59.7833,17213.0
2023-02-03 14:25:00,63.26,63.29,63.25,63.26,20106.0,59.7833,59.8116,59.7738,59.7833,20106.0
2023-02-03 14:30:00,63.26,63.28,63.23,63.28,35080.0,59.7833,59.8022,59.7549,59.8022,35080.0
2023-02-03 14:35:00,63.28,63.32,63.27,63.29,52437.0,59.8022,59.84,59.7927,59.8116,52437.0
2023-02-03 14:40:00,63.29,63.29,63.25,63.26,55349.0,59.8116,59.8116,59.7738,59.7833,55349.0
2023-02-03 14:45:00,63.25,63.29,63.24,63.29,20770.0,59.7738,59.8116,59.7644,59.8116,20770.0
2023-02-03 14:50:00,63.28,63.3,63.26,63.29,34897.0,59.8022,59.8211,59.7833,59.8116,34897.0
2023-02-03 14:55:00,63.29,63.3,63.25,63.28,23381.0,59.8116,59.8211,59.7738,59.8022,23381.0
2023-02-03 15:00:00,63.28,63.28,63.2,63.25,31550.0,59.8022,59.8022,59.7266,59.7738,31550.0
2023-02-03 15:05:00,63.24,63.32,63.22,63.28,47234.0,59.7644,59.84,59.7455,59.8022,47234.0
2023-02-03 15:10:00,63.28,63.36,63.27,63.33,29515.0,59.8022,59.8778,59.7927,59.8494,29515.0
2023-02-03 15:15:00,63.33,63.44,63.31,63.4,49148.0,59.8494,59.9534,59.8305,59.9156,49148.0
2023-02-03 15:20:00,63.4,63.41,63.36,63.41,30989.0,59.9156,59.925,59.8778,59.925,30989.0
2023-02-03 15:25:00,63.41,63.45,63.39,63.4,48703.0,59.925,59.9628,59.9061,59.9156,48703.0
2023-02-03 15:30:00,63.4,63.46,63.39,63.41,23969.0,59.9156,59.9723,59.9061,59.925,23969.0
2023-02-03 15:35:00,63.41,63.44,63.39,63.4,28140.0,59.925,59.9534,59.9061,59.9156,28140.0
2023-02-03 15:40:00,63.4,63.43,63.36,63.36,55103.0,59.9156,59.9439,59.8778,59.8778,55103.0
2023-02-03 15:45:00,63.35,63.36,63.3,63.35,79284.0,59.8683,59.8778,59.8211,59.8683,79284.0
2023-02-03 15:50:00,63.35,63.39,63.31,63.36,124680.0,59.8683,59.9061,59.8305,59.8778,124680.0
2023-02-03 15:55:00,63.37,63.46,63.35,63.45,234673.0,59.8872,59.9723,59.8683,59.9628,234673.0
2023-02-06 09:30:00,63.58,63.63,63.45,63.47,117636.0,60.0857,60.1329,59.9628,59.9817,117636.0
2023-02-06 09:35:00,63.48,63.54,63.37,63.5,56036.0,59.9912,60.0479,59.8872,60.0101,56036.0
2023-02-06 09:40:00,63.52,63.55,63.4,63.54,52173.0,60.029,60.0573,59.9156,60.0479,52173.0
2023-02-06 09:45:00,63.54,63.67,63.5,63.67,88541.0,60.0479,60.1707,60.0101,60.1707,88541.0
2023-02-06 09:50:00,63.67,63.79,63.6,63.63,51624.0,60.1707,60.2841,60.1046,60.1329,51624.0
2023-02-06 09:55:00,63.64,63.85,63.62,63.82,70592.0,60.1424,60.3408,60.1235,60.3125,70592.0
2023-02-06 10:00:00,63.82,63.82,63.72,63.73,49371.0,60.3125,60.3125,60.218,60.2274,49371.0
2023-02-06 10:05:00,63.73,63.78,63.68,63.7,53906.0,60.2274,60.2747,60.1802,60.1991,53906.0
2023-02-06 10:10:00,63.7,63.73,63.64,63.66,59429.0,60.1991,60.2274,60.1424,60.1613,59429.0
2023-02-06 10:15:00,63.65,63.67,63.6,63.64,56683.0,60.1518,60.1707,60.1046,60.1424,56683.0
2023-02-06 10:20:00,63.64,63.71,63.59,63.6,61772.0,60.1424,60.2085,60.0951,60.1046,61772.0
2023-02-06 10:25:00,63.6,63.63,63.53,63.53,73591.0,60.1046,60.1329,60.0384,60.0384,73591.0
2023-02-06 10:30:00,63.52,63.6,63.5,63.53,71086.0,60.029,60.1046,60.0101,60.0384,71086.0
2023-02-06 10:35:00,63.53,63.68,63.52,63.62,49457.0,60.0384,60.1802,60.029,60.1235,49457.0
2023-02-06 10:40:00,63.62,63.63,63.56,63.58,62278.0,60.1235,60.1329,60.0668,60.0857,62278.0
2023-02-06 10:45:00,63.58,63.6,63.55,63.58,33626.0,60.0857,60.1046,60.0573,60.0857,33626.0
2023-02-06 10:50:00,63.58,63.65,63.57,63.62,41602.0,60.0857,60.1518,60.0762,60.1235,41602.0
2023-02-06 10:55:00,63.62,63.66,63.57,63.61,32310.0,60.1235,60.1613,60.0762,60.114,32310.0
2023-02-06 11:00:00,63.61,63.64,63.57,63.58,29832.0,60.114,60.1424,60.0762,60.0857,29832.0
2023-02-06 11:05:00,63.59,63.64,63.57,63.59,45127.0,60.0951,60.1424,60.0762,60.0951,45127.0
2023-02-06 11:10:00,63.58,63.58,63.49,63.51,36445.0,60.0857,60.0857,60.0006,60.0195,36445.0
2023-02-06 11:15:00,63.51,63.57,63.49,63.55,47573.0,60.0195,60.0762,60.0006,60.0573,47573.0
2023-02-06 11:20:00,63.55,63.56,63.48,63.52,55719.0,60.0573,60.0668,59.9912,60.029,55719.0
2023-02-06 11:25:00,63.52,63.54,63.48,63.5,50420.0,60.029,60.0479,59.9912,60.0101,50420.0
2023-02-06 11:30:00,63.5,63.55,63.4,63.47,251832.0,60.0101,60.0573,59.9156,59.9817,251832.0
2023-02-06 11:35:00,63.45,63.46,63.29,63.32,65068.0,59.9628,59.9723,59.8116,59.84,65068.0
2023-02-06 11:40:00,63.31,63.36,63.26,63.27,28902.0,59.8305,59.8778,59.7833,59.7927,28902.0
2023-02-06 11:45:00,63.26,63.31,63.25,63.3,32473.0,59.7833,59.8305,59.7738,59.8211,32473.0
2023-02-06 11:50:00,63.31,63.43,63.3,63.41,48053.0,59.8305,59.9439,59.8211,59.925,48053.0
2023-02-06 11:55:00,63.41,63.42,63.3,63.3,21619.0,59.925,59.9345,59.8211,59.8211,21619.0
2023-02-06 12:00:00,63.3,63.31,63.26,63.29,18923.0,59.8211,59.8305,59.7833,59.8116,18923.0
2023-02-06 12:05:00,63.28,63.29,63.25,63.26,24298.0,59.8022,59.8116,59.7738,59.7833,24298.0
2023-02-06 12:10:00,63.26,63.26,63.21,63.23,26805.0,59.7833,59.7833,59.736,59.7549,26805.0
2023-02-06 12:15:00,63.23,63.32,63.22,63.27,24076.0,59.7549,59.84,59.7455,59.7927,24076.0
2023-02-06 12:20:00,63.26,63.33,63.25,63.32,8420.0,59.7833,59.8494,59.7738,59.84,8420.0
2023-02-06 12:25:00,63.33,63.36,63.29,63.3,15546.0,59.8494,59.8778,59.8116,59.8211,15546.0
2023-02-06 12:30:00,63.3,63.31,63.26,63.28,14174.0,59.8211,59.8305,59.7833,59.8022,14174.0
2023-02-06 12:35:00,63.28,63.31,63.27,63.3,22366.0,59.8022,59.8305,59.7927,59.8211,22366.0
2023-02-06 12:40:00,63.3,63.33,63.29,63.3,7513.0,59.8211,59.8494,59.8116,59.8211,7513.0
2023-02-06 12:45:00,63.3,63.35,63.3,63.34,31198.0,59.8211,59.8683,59.8211,59.8589,31198.0
2023-02-06 12:50:00,63.34,63.36,63.32,63.36,11656.0,59.8589,59.8778,59.84,59.8778,11656.0
2023-02-06 12:55:00,63.36,63.4,63.34,63.36,28292.0,59.8778,59.9156,59.8589,59.8778,28292.0
2023-02-06 13:00:00,63.36,63.41,63.33,63.39,51031.0,59.8778,59.925,59.8494,59.9061,51031.0
2023-02-06 13:05:00,63.39,63.41,63.35,63.39,75883.0,59.9061,59.925,59.8683,59.9061,75883.0
2023-02-06 13:10:00,63.39,63.43,63.37,63.37,49206.0,59.9061,59.9439,59.8872,59.8872,49206.0
2023-02-06 13:15:00,63.37,63.46,63.36,63.46,62085.0,59.8872,59.9723,59.8778,59.9723,62085.0
2023-02-06 13:20:00,63.45,63.49,63.45,63.46,43593.0,59.9628,60.0006,59.9628,59.9723,43593.0
2023-02-06 13:25:00,63.46,63.5,63.46,63.48,51722.0,59.9723,60.0101,59.9723,59.9912,51722.0
2023-02-06 13:30:00,63.47,63.56,63.46,63.55,24393.0,59.9817,60.0668,59.9723,60.0573,24393.0
2023-02-06 13:35:00,63.55,63.63,63.54,63.62,40281.0,60.0573,60.1329,60.0479,60.1235,40281.0
2023-02-06 13:40:00,63.62,63.69,63.6,63.69,16511.0,60.1235,60.1896,60.1046,60.1896,16511.0
2023-02-06 13:45:00,63.69,63.71,63.64,63.68,24739.0,60.1896,60.2085,60.1424,60.1802,24739.0
2023-02-06 13:50:00,63.69,63.73,63.69,63.71,15468.0,60.1896,60.2274,60.1896,60.2085,15468.0
2023-02-06 13:55:00,63.71,63.72,63.66,63.66,31151.0,60.2085,60.218,60.1613,60.1613,31151.0
2023-02-06 14:00:00,63.66,63.71,63.62,63.71,53337.0,60.1613,60.2085,60.1235,60.2085,53337.0
2023-02-06 14:05:00,63.7,63.78,63.7,63.78,21088.0,60.1991,60.2747,60.1991,60.2747,21088.0
2023-02-06 14:10:00,63.78,63.79,63.74,63.76,47971.0,60.2747,60.2841,60.2369,60.2558,47971.0
2023-02-06 14:15:00,63.75,63.78,63.71,63.72,37246.0,60.2463,60.2747,60.2085,60.218,37246.0
2023-02-06 14:20:00,63.72,63.75,63.69,63.75,21376.0,60.218,60.2463,60.1896,60.2463,21376.0
2023-02-06 14:25:00,63.74,63.79,63.7,63.71,27872.0,60.2369,60.2841,60.1991,60.2085,27872.0
2023-02-06 14:30:00,63.71,63.74,63.7,63.74,11990.0,60.2085,60.2369,60.1991,60.2369,11990.0
2023-02-06 14:35:00,63.74,63.79,63.74,63.78,36596.0,60.2369,60.2841,60.2369,60.2747,36596.0
2023-02-06 14:40:00,63.77,63.78,63.74,63.75,25492.0,60.2652,60.2747,60.2369,60.2463,25492.0
2023-02-06 14:45:00,63.75,63.76,63.73,63.75,13556.0,60.2463,60.2558,60.2274,60.2463,13556.0
2023-02-06 14:50:00,63.75,63.75,63.69,63.7,20304.0,60.2463,60.2463,60.1896,60.1991,20304.0
2023-02-06 14:55:00,63.69,63.7,63.67,63.7,19356.0,60.1896,60.1991,60.1707,60.1991,19356.0
2023-02-06 15:00:00,63.7,63.7,63.62,63.63,39485.0,60.1991,60.1991,60.1235,60.1329,39485.0
2023-02-06 15:05:00,63.64,63.64,63.57,63.58,30634.0,60.1424,60.1424,60.0762,60.0857,30634.0
2023-02-06 15:10:00,63.58,63.6,63.5,63.51,53606.0,60.0857,60.1046,60.0101,60.0195,53606.0
2023-02-06 15:15:00,63.51,63.53,63.47,63.5,49051.0,60.0195,60.0384,59.9817,60.0101,49051.0
2023-02-06 15:20:00,63.51,63.52,63.44,63.45,78559.0,60.0195,60.029,59.9534,59.9628,78559.0
2023-02-06 15:25:00,63.45,63.48,63.41,63.47,35798.0,59.9628,59.9912,59.925,59.9817,35798.0
2023-02-06 15:30:00,63.45,63.5,63.43,63.48,67148.0,59.9628,60.0101,59.9439,59.9912,67148.0
2023-02-06 15:35:00,63.48,63.54,63.46,63.5,54963.0,59.9912,60.0479,59.9723,60.0101,54963.0
2023-02-06 15:40:00,63.49,63.52,63.48,63.52,38033.0,60.0006,60.029,59.9912,60.029,38033.0
2023-02-06 15:45:00,63.51,63.57,63.49,63.55,46789.0,60.0195,60.0762,60.0006,60.0573,46789.0
2023-02-06 15:50:00,63.54,63.56,63.51,63.52,99820.0,60.0479,60.0668,60.0195,60.029,99820.0
2023-02-06 15:55:00,63.51,63.56,63.48,63.54,178343.0,60.0195,60.0668,59.9912,60.0479,178343.0
2023-02-07 09:30:00,63.26,63.32,63.19,63.26,128267.0,59.7833,59.84,59.7171,59.7833,128267.0
2023-02-07 09:35:00,63.27,63.34,63.25,63.34,56718.0,59.7927,59.8589,59.7738,59.8589,56718.0
2023-02-07 09:40:00,63.34,63.41,63.28,63.37,64176.0,59.8589,59.925,59.8022,59.8872,64176.0
2023-02-07 09:45:00,63.37,63.38,63.25,63.27,108767.0,59.8872,59.8967,59.7738,59.7927,108767.0
2023-02-07 09:50:00,63.28,63.42,63.25,63.41,101159.0,59.8022,59.9345,59.7738,59.925,101159.0
2023-02-07 09:55:00,63.41,63.46,63.39,63.39,41393.0,59.925,59.9723,59.9061,59.9061,41393.0
2023-02-07 10:00:00,63.37,63.43,63.34,63.39,16183.0,59.8872,59.9439,59.8589,59.9061,16183.0
2023-02-07 10:05:00,63.38,63.42,63.35,63.4,26887.0,59.8967,59.9345,59.8683,59.9156,26887.0
2023-02-07 10:10:00,63.41,63.41,63.3,63.37,29802.0,59.925,59.925,59.8211,59.8872,29802.0
2023-02-07 10:15:00,63.36,63.39,63.27,63.3,63071.0,59.8778,59.9061,59.7927,59.8211,63071.0
2023-02-07 10:20:00,63.3,63.4,63.28,63.33,162419.0,59.8211,59.9156,59.8022,59.8494,162419.0
2023-02-07 10:25:00,63.33,63.35,63.3,63.32,33798.0,59.8494,59.8683,59.8211,59.84,33798.0
2023-02-07 10:30:00,63.32,63.36,63.28,63.33,57907.0,59.84,59.8778,59.8022,59.8494,57907.0
2023-02-07 10:35:00,63.33,63.42,63.32,63.39,51077.0,59.8494,59.9345,59.84,59.9061,51077.0
2023-02-07 10:40:00,63.39,63.4,63.32,63.33,22880.0,59.9061,59.9156,59.84,59.8494,22880.0
2023-02-07 10:45:00,63.32,63.36,63.3,63.32,43739.0,59.84,59.8778,59.8211,59.84,43739.0
2023-02-07 10:50:00,63.32,63.35,63.29,63.33,87423.0,59.84,59.8683,59.8116,59.8494,87423.0
2023-02-07 10:55:00,63.32,63.39,63.31,63.38,50798.0,59.84,59.9061,59.8305,59.8967,50798.0
2023-02-07 11:00:00,63.38,63.43,63.37,63.4,43524.0,59.8967,59.9439,59.8872,59.9156,43524.0
2023-02-07 11:05:00,63.41,63.51,63.4,63.51,24753.0,59.925,60.0195,59.9156,60.0195,24753.0
2023-02-07 11:10:00,63.5,63.5,63.45,63.48,25734.0,60.0101,60.0101,59.9628,59.9912,25734.0
2023-02-07 11:15:00,63.49,63.49,63.44,63.48,42041.0,60.0006,60.0006,59.9534,59.9912,42041.0
2023-02-07 11:20:00,63.48,63.5,63.44,63.48,23428.0,59.9912,60.0101,59.9534,59.9912,23428.0
2023-02-07 11:25:00,63.49,63.51,63.44,63.51,17752.0,60.0006,60.0195,59.9534,60.0195,17752.0
2023-02-07 11:30:00,63.52,63.72,63.52,63.57,86043.0,60.029,60.218,60.029,60.0762,86043.0
2023-02-07 11:35:00,63.57,63.58,63.5,63.51,15398.0,60.0762,60.0857,60.0101,60.0195,15398.0
2023-02-07 11:40:00,63.51,63.55,63.51,63.53,5947.0,60.0195,60.0573,60.0195,60.0384,5947.0
2023-02-07 11:45:00,63.53,63.53,63.49,63.52,13464.0,60.0384,60.0384,60.0006,60.029,13464.0
2023-02-07 11:50:00,63.51,63.57,63.49,63.57,12647.0,60.0195,60.0762,60.0006,60.0762,12647.0
2023-02-07 11:55:00,63.56,63.58,63.5,63.57,19241.0,60.0668,60.0857,60.0101,60.0762,19241.0
2023-02-07 12:00:00,63.56,63.62,63.56,63.61,32818.0,60.0668,60.1235,60.0668,60.114,32818.0
2023-02-07 12:05:00,63.61,63.64,63.59,63.62,20233.0,60.114,60.1424,60.0951,60.1235,20233.0
2023-02-07 12:10:00,63.62,63.67,63.61,63.62,20429.0,60.1235,60.1707,60.114,60.1235,20429.0
2023-02-07 12:15:00,63.61,63.66,63.6,63.66,18756.0,60.114,60.1613,60.1046,60.1613,18756.0
2023-02-07 12:20:00,63.65,63.66,63.59,63.61,26980.0,60.1518,60.1613,60.0951,60.114,26980.0
2023-02-07 12:25:00,63.61,63.64,63.58,63.64,32633.0,60.114,60.1424,60.0857,60.1424,32633.0
2023-02-07 12:30:00,63.64,63.65,63.6,63.62,19947.0,60.1424,60.1518,60.1046,60.1235,19947.0
2023-02-07 12:35:00,63.62,63.62,63.59,63.62,15889.0,60.1235,60.1235,60.0951,60.1235,15889.0
2023-02-07 12:40:00,63.62,63.82,63.62,63.82,60709.0,60.1235,60.3125,60.1235,60.3125,60709.0
2023-02-07 12:45:00,63.82,64.0,63.82,63.92,123280.0,60.3125,60.4826,60.3125,60.407,123280.0
2023-02-07 12:50:00,63.93,64.13,63.93,64.1,63947.0,60.4164,60.6054,60.4164,60.5771,63947.0
2023-02-07 12:55:00,64.1,64.18,64.09,64.13,59392.0,60.5771,60.6527,60.5676,60.6054,59392.0
2023-02-07 13:00:00,64.13,64.23,64.11,64.12,63275.0,60.6054,60.6999,60.5865,60.596,63275.0
2023-02-07 13:05:00,64.13,64.17,64.09,64.09,19933.0,60.6054,60.6432,60.5676,60.5676,19933.0
2023-02-07 13:10:00,64.1,64.13,64.03,64.03,22949.0,60.5771,60.6054,60.5109,60.5109,22949.0
2023-02-07 13:15:00,64.03,64.06,63.91,64.05,44101.0,60.5109,60.5393,60.3975,60.5298,44101.0
2023-02-07 13:20:00,64.05,64.05,63.87,63.91,58440.0,60.5298,60.5298,60.3597,60.3975,58440.0
2023-02-07 13:25:00,63.92,63.95,63.77,63.77,21945.0,60.407,60.4353,60.2652,60.2652,21945.0
2023-02-07 13:30:00,63.77,63.77,63.6,63.6,29407.0,60.2652,60.2652,60.1046,60.1046,29407.0
2023-02-07 13:35:00,63.6,63.68,63.58,63.68,56994.0,60.1046,60.1802,60.0857,60.1802,56994.0
2023-02-07 13:40:00,63.69,63.74,63.65,63.66,32358.0,60.1896,60.2369,60.1518,60.1613,32358.0
2023-02-07 13:45:00,63.66,63.7,63.65,63.68,28061.0,60.1613,60.1991,60.1518,60.1802,28061.0
2023-02-07 13:50:00,63.68,63.75,63.67,63.74,33889.0,60.1802,60.2463,60.1707,60.2369,33889.0
2023-02-07 13:55:00,63.75,63.77,63.71,63.75,16682.0,60.2463,60.2652,60.2085,60.2463,16682.0
2023-02-07 14:00:00,63.75,63.82,63.75,63.79,27905.0,60.2463,60.3125,60.2463,60.2841,27905.0
2023-02-07 14:05:00,63.79,63.95,63.78,63.91,41880.0,60.2841,60.4353,60.2747,60.3975,41880.0
2023-02-07 14:10:00,63.92,64.0,63.91,64.0,28780.0,60.407,60.4826,60.3975,60.4826,28780.0
2023-02-07 14:15:00,64.0,64.04,63.97,63.99,26482.0,60.4826,60.5204,60.4542,60.4731,26482.0
2023-02-07 14:20:00,63.99,63.99,63.94,63.96,24753.0,60.4731,60.4731,60.4259,60.4448,24753.0
2023-02-07 14:25:00,63.98,64.02,63.95,63.98,16874.0,60.4637,60.5015,60.4353,60.4637,16874.0
2023-02-07 14:30:00,63.98,64.07,63.96,64.06,65523.0,60.4637,60.5487,60.4448,60.5393,65523.0
2023-02-07 14:35:00,64.06,64.1,64.03,64.06,70673.0,60.5393,60.5771,60.5109,60.5393,70673.0
2023-02-07 14:40:00,64.06,64.11,64.04,64.06,39798.0,60.5393,60.5865,60.5204,60.5393,39798.0
2023-02-07 14:45:00,64.05,64.11,64.0,64.01,54488.0,60.5298,60.5865,60.4826,60.492,54488.0
2023-02-07 14:50:00,64.01,64.04,63.99,64.03,24849.0,60.492,60.5204,60.4731,60.5109,24849.0
2023-02-07 14:55:00,64.03,64.07,64.03,64.07,23757.0,60.5109,60.5487,60.5109,60.5487,23757.0
2023-02-07 15:00:00,64.06,64.16,64.06,64.09,35712.0,60.5393,60.6338,60.5393,60.5676,35712.0
2023-02-07 15:05:00,64.09,64.1,64.02,64.04,25036.0,60.5676,60.5771,60.5015,60.5204,25036.0
2023-02-07 15:10:00,64.05,64.1,64.04,64.05,22525.0,60.5298,60.5771,60.5204,60.5298,22525.0
2023-02-07 15:15:00,64.05,64.09,64.04,64.09,29970.0,60.5298,60.5676,60.5204,60.5676,29970.0
2023-02-07 15:20:00,64.09,64.18,64.06,64.14,40960.0,60.5676,60.6527,60.5393,60.6149,40960.0
2023-02-07 15:25:00,64.14,64.21,64.11,64.2,42286.0,60.6149,60.681,60.5865,60.6716,42286.0
2023-02-07 15:30:00,64.2,64.23,64.16,64.19,35691.0,60.6716,60.6999,60.6338,60.6621,35691.0
2023-02-07 15:35:00,64.19,64.19,64.12,64.14,88951.0,60.6621,60.6621,60.596,60.6149,88951.0
2023-02-07 15:40:00,64.15,64.2,64.14,64.2,53297.0,60.6243,60.6716,60.6149,60.6716,53297.0
2023-02-07 15:45:00,64.19,64.31,64.18,64.3,88847.0,60.6621,60.7755,60.6527,60.7661,88847.0
2023-02-07 15:50:00,64.3,64.4,64.3,64.39,87032.0,60.7661,60.8606,60.7661,60.8511,87032.0
2023-02-07 15:55:00,64.39,64.4,64.27,64.27,267152.0,60.8511,60.8606,60.7377,60.7377,267152.0
2023-02-08 09:30:00,65.27,65.28,65.04,65.07,169496.0,61.6828,61.6922,61.4654,61.4938,169496.0
2023-02-08 09:35:00,65.09,65.17,65.04,65.09,79762.0,61.5127,61.5883,61.4654,61.5127,79762.0
2023-02-08 09:40:00,65.09,65.13,64.86,64.9,112660.0,61.5127,61.5505,61.2953,61.3331,112660.0
2023-02-08 09:45:00,64.91,64.95,64.77,64.87,135657.0,61.3426,61.3804,61.2103,61.3048,135657.0
2023-02-08 09:50:00,64.86,64.86,64.68,64.69,106101.0,61.2953,61.2953,61.1252,61.1347,106101.0
2023-02-08 09:55:00,64.68,64.7,64.58,64.64,105734.0,61.1252,61.1441,61.0307,61.0874,105734.0
2023-02-08 10:00:00,64.64,64.67,64.51,64.64,59416.0,61.0874,61.1158,60.9646,61.0874,59416.0
2023-02-08 10:05:00,64.65,64.69,64.5,64.53,59566.0,61.0969,61.1347,60.9551,60.9835,59566.0
2023-02-08 10:10:00,64.52,64.59,64.5,64.57,80162.0,60.974,61.0402,60.9551,61.0213,80162.0
2023-02-08 10:15:00,64.57,64.78,64.57,64.73,69638.0,61.0213,61.2197,61.0213,61.1725,69638.0
2023-02-08 10:20:00,64.72,64.74,64.59,64.62,55534.0,61.163,61.1819,61.0402,61.0685,55534.0
2023-02-08 10:25:00,64.63,64.8,64.63,64.78,81017.0,61.078,61.2386,61.078,61.2197,81017.0
2023-02-08 10:30:00,64.78,64.88,64.75,64.77,63219.0,61.2197,61.3142,61.1914,61.2103,63219.0
2023-02-08 10:35:00,64.77,64.88,64.75,64.88,59698.0,61.2103,61.3142,61.1914,61.3142,59698.0
2023-02-08 10:40:00,64.88,64.88,64.8,64.81,58683.0,61.3142,61.3142,61.2386,61.2481,58683.0
2023-02-08 10:45:00,64.82,64.86,64.77,64.78,41920.0,61.2575,61.2953,61.2103,61.2197,41920.0
2023-02-08 10:50:00,64.77,64.81,64.75,64.78,51609.0,61.2103,61.2481,61.1914,61.2197,51609.0
2023-02-08 10:55:00,64.78,64.92,64.77,64.89,68969.0,61.2197,61.352,61.2103,61.3237,68969.0
2023-02-08 11:00:00,64.89,64.93,64.86,64.88,51707.0,61.3237,61.3615,61.2953,61.3142,51707.0
2023-02-08 11:05:00,64.88,64.89,64.72,64.78,27289.0,61.3142,61.3237,61.163,61.2197,27289.0
2023-02-08 11:10:00,64.78,64.84,64.72,64.83,32883.0,61.2197,61.2764,61.163,61.267,32883.0
2023-02-08 11:15:00,64.84,64.94,64.79,64.92,60262.0,61.2764,61.3709,61.2292,61.352,60262.0
2023-02-08 11:20:00,64.93,64.94,64.83,64.84,60131.0,61.3615,61.3709,61.267,61.2764,60131.0
2023-02-08 11:25:00,64.84,64.84,64.73,64.8,38273.0,61.2764,61.2764,61.1725,61.2386,38273.0
2023-02-08 11:30:00,64.8,64.84,64.71,64.81,76414.0,61.2386,61.2764,61.1536,61.2481,76414.0
2023-02-08 11:35:00,64.81,64.82,64.67,64.7,20799.0,61.2481,61.2575,61.1158,61.1441,20799.0
2023-02-08 11:40:00,64.69,64.69,64.62,64.67,15213.0,61.1347,61.1347,61.0685,61.1158,15213.0
2023-02-08 11:45:00,64.66,64.7,64.62,64.64,23863.0,61.1063,61.1441,61.0685,61.0874,23863.0
2023-02-08 11:50:00,64.64,64.68,64.61,64.64,20064.0,61.0874,61.1252,61.0591,61.0874,20064.0
2023-02-08 11:55:00,64.64,64.68,64.61,64.63,36295.0,61.0874,61.1252,61.0591,61.078,36295.0
2023-02-08 12:00:00,64.62,64.64,64.59,64.64,18833.0,61.0685,61.0874,61.0402,61.0874,18833.0
2023-02-08 12:05:00,64.63,64.64,64.54,64.59,32015.0,61.078,61.0874,60.9929,61.0402,32015.0
2023-02-08 12:10:00,64.59,64.65,64.59,64.64,18675.0,61.0402,61.0969,61.0402,61.0874,18675.0
2023-02-08 12:15:00,64.63,64.63,64.59,64.61,21457.0,61.078,61.078,61.0402,61.0591,21457.0
2023-02-08 12:20:00,64.61,64.67,64.58,64.66,31240.0,61.0591,61.1158,61.0307,61.1063,31240.0
2023-02-08 12:25:00,64.65,64.65,64.6,64.63,11489.0,61.0969,61.0969,61.0496,61.078,11489.0
2023-02-08 12:30:00,64.63,64.65,64.58,64.59,17163.0,61.078,61.0969,61.0307,61.0402,17163.0
2023-02-08 12:35:00,64.58,64.61,64.54,64.54,11577.0,61.0307,61.0591,60.9929,60.9929,11577.0
2023-02-08 12:40:00,64.55,64.59,64.51,64.57,21826.0,61.0024,61.0402,60.9646,61.0213,21826.0
2023-02-08 12:45:00,64.58,64.59,64.54,64.56,11489.0,61.0307,61.0402,60.9929,61.0118,11489.0
2023-02-08 12:50:00,64.56,64.57,64.53,64.54,10287.0,61.0118,61.0213,60.9835,60.9929,10287.0
2023-02-08 12:55:00,64.54,64.55,64.5,64.53,14868.0,60.9929,61.0024,60.9551,60.9835,14868.0
2023-02-08 13:00:00,64.53,64.63,64.52,64.62,26063.0,60.9835,61.078,60.974,61.0685,26063.0
2023-02-08 13:05:00,64.62,64.67,64.59,64.66,19806.0,61.0685,61.1158,61.0402,61.1063,19806.0
2023-02-08 13:10:00,64.66,64.67,64.64,64.65,8711.0,61.1063,61.1158,61.0874,61.0969,8711.0
2023-02-08 13:15:00,64.66,64.7,64.65,64.7,26714.0,61.1063,61.1441,61.0969,61.1441,26714.0
2023-02-08 13:20:00,64.7,64.73,64.69,64.7,15799.0,61.1441,61.1725,61.1347,61.1441,15799.0
2023-02-08 13:25:00,64.7,64.71,64.61,64.62,29803.0,61.1441,61.1536,61.0591,61.0685,29803.0
2023-02-08 13:30:00,64.61,64.61,64.56,64.59,15910.0,61.0591,61.0591,61.0118,61.0402,15910.0
2023-02-08 13:35:00,64.59,64.62,64.49,64.51,26658.0,61.0402,61.0685,60.9457,60.9646,26658.0
2023-02-08 13:40:00,64.51,64.53,64.48,64.52,23068.0,60.9646,60.9835,60.9362,60.974,23068.0
2023-02-08 13:45:00,64.52,64.59,64.52,64.56,22069.0,60.974,61.0402,60.974,61.0118,22069.0
2023-02-08 13:50:00,64.56,64.57,64.5,64.54,29732.0,61.0118,61.0213,60.9551,60.9929,29732.0
2023-02-08 13:55:00,64.54,64.59,64.53,64.53,22049.0,60.9929,61.0402,60.9835,60.9835,22049.0
2023-02-08 14:00:00,64.53,64.54,64.43,64.45,25073.0,60.9835,60.9929,60.889,60.9079,25073.0
2023-02-08 14:05:00,64.45,64.47,64.41,64.45,26544.0,60.9079,60.9268,60.87,60.9079,26544.0
2023-02-08 14:10:00,64.45,64.49,64.44,64.45,20365.0,60.9079,60.9457,60.8984,60.9079,20365.0
2023-02-08 14:15:00,64.45,64.48,64.42,64.48,16813.0,60.9079,60.9362,60.8795,60.9362,16813.0
2023-02-08 14:20:00,64.48,64.48,64.42,64.43,19960.0,60.9362,60.9362,60.8795,60.889,19960.0
2023-02-08 14:25:00,64.42,64.42,64.33,64.34,36382.0,60.8795,60.8795,60.7944,60.8039,36382.0
2023-02-08 14:30:00,64.35,64.4,64.35,64.36,20143.0,60.8133,60.8606,60.8133,60.8228,20143.0
2023-02-08 14:35:00,64.37,64.41,64.37,64.39,13838.0,60.8322,60.87,60.8322,60.8511,13838.0
2023-02-08 14:40:00,64.39,64.4,64.3,64.31,18581.0,60.8511,60.8606,60.7661,60.7755,18581.0
2023-02-08 14:45:00,64.32,64.36,64.31,64.33,20270.0,60.785,60.8228,60.7755,60.7944,20270.0
2023-02-08 14:50:00,64.34,64.35,64.31,64.34,16178.0,60.8039,60.8133,60.7755,60.8039,16178.0
2023-02-08 14:55:00,64.34,64.4,64.34,64.39,21217.0,60.8039,60.8606,60.8039,60.8511,21217.0
2023-02-08 15:00:00,64.39,64.4,64.34,64.34,20726.0,60.8511,60.8606,60.8039,60.8039,20726.0
2023-02-08 15:05:00,64.34,64.35,64.25,64.27,38158.0,60.8039,60.8133,60.7188,60.7377,38158.0
2023-02-08 15:10:00,64.26,64.27,64.2,64.22,26655.0,60.7283,60.7377,60.6716,60.6905,26655.0
2023-02-08 15:15:00,64.22,64.3,64.21,64.23,50713.0,60.6905,60.7661,60.681,60.6999,50713.0
2023-02-08 15:20:00,64.23,64.27,64.22,64.26,41364.0,60.6999,60.7377,60.6905,60.7283,41364.0
2023-02-08 15:25:00,64.26,64.26,64.21,64.23,34431.0,60.7283,60.7283,60.681,60.6999,34431.0
2023-02-08 15:30:00,64.23,64.29,64.22,64.27,61904.0,60.6999,60.7566,60.6905,60.7377,61904.0
2023-02-08 15:35:00,64.27,64.38,64.26,64.36,44560.0,60.7377,60.8417,60.7283,60.8228,44560.0
2023-02-08 15:40:00,64.36,64.38,64.32,64.38,56259.0,60.8228,60.8417,60.785,60.8417,56259.0
2023-02-08 15:45:00,64.38,64.38,64.29,64.33,74608.0,60.8417,60.8417,60.7566,60.7944,74608.0
2023-02-08 15:50:00,64.33,64.41,64.31,64.34,105299.0,60.7944,60.87,60.7755,60.8039,105299.0
2023-02-08 15:55:00,64.33,64.39,64.3,64.37,280106.0,60.7944,60.8511,60.7661,60.8322,280106.0
2023-02-09 09:30:00,68.31,68.59,67.59,67.75,434082.0,64.5557,64.8203,63.8753,64.0265,434082.0
2023-02-09 09:35:00,67.75,68.13,67.58,67.89,176336.0,64.0265,64.3856,63.8658,64.1588,176336.0
2023-02-09 09:40:00,67.86,67.98,67.69,67.76,205143.0,64.1304,64.2438,63.9698,64.0359,205143.0
2023-02-09 09:45:00,67.76,67.88,67.68,67.88,85782.0,64.0359,64.1493,63.9603,64.1493,85782.0
2023-02-09 09:50:00,67.89,68.13,67.84,68.11,127106.0,64.1588,64.3856,64.1115,64.3667,127106.0
2023-02-09 09:55:00,68.12,68.19,67.96,68.16,126197.0,64.3761,64.4423,64.2249,64.414,126197.0
2023-02-09 10:00:00,68.18,68.26,68.01,68.02,122963.0,64.4329,64.5085,64.2722,64.2816,122963.0
2023-02-09 10:05:00,68.03,68.11,67.97,67.99,142410.0,64.2911,64.3667,64.2344,64.2533,142410.0
2023-02-09 10:10:00,67.98,68.3,67.96,68.27,167052.0,64.2438,64.5463,64.2249,64.5179,167052.0
2023-02-09 10:15:00,68.28,68.34,68.25,68.25,145781.0,64.5274,64.5841,64.499,64.499,145781.0
2023-02-09 10:20:00,68.25,68.3,68.24,68.25,103406.0,64.499,64.5463,64.4896,64.499,103406.0
2023-02-09 10:25:00,68.25,68.26,68.02,68.08,114414.0,64.499,64.5085,64.2816,64.3383,114414.0
2023-02-09 10:30:00,68.07,68.13,67.97,68.12,74284.0,64.3289,64.3856,64.2344,64.3761,74284.0
2023-02-09 10:35:00,68.12,68.26,68.09,68.2,123384.0,64.3761,64.5085,64.3478,64.4518,123384.0
2023-02-09 10:40:00,68.2,68.36,68.18,68.35,80711.0,64.4518,64.603,64.4329,64.5935,80711.0
2023-02-09 10:45:00,68.36,68.38,68.24,68.24,98843.0,64.603,64.6219,64.4896,64.4896,98843.0
2023-02-09 10:50:00,68.24,68.27,68.1,68.17,87927.0,64.4896,64.5179,64.3572,64.4234,87927.0
2023-02-09 10:55:00,68.17,68.43,68.17,68.43,90825.0,64.4234,64.6691,64.4234,64.6691,90825.0
2023-02-09 11:00:00,68.43,68.47,68.21,68.23,110205.0,64.6691,64.7069,64.4612,64.4801,110205.0
2023-02-09 11:05:00,68.23,68.26,68.12,68.13,59761.0,64.4801,64.5085,64.3761,64.3856,59761.0
2023-02-09 11:10:00,68.13,68.21,68.04,68.11,55443.0,64.3856,64.4612,64.3005,64.3667,55443.0
2023-02-09 11:15:00,68.11,68.11,67.87,67.92,76880.0,64.3667,64.3667,64.1399,64.1871,76880.0
2023-02-09 11:20:00,67.92,68.08,67.91,68.08,112931.0,64.1871,64.3383,64.1777,64.3383,112931.0
2023-02-09 11:25:00,68.09,68.13,67.96,68.12,101367.0,64.3478,64.3856,64.2249,64.3761,101367.0
2023-02-09 11:30:00,68.13,68.19,67.98,67.98,81860.0,64.3856,64.4423,64.2438,64.2438,81860.0
2023-02-09 11:35:00,67.97,68.0,67.92,67.92,20817.0,64.2344,64.2627,64.1871,64.1871,20817.0
2023-02-09 11:40:00,67.91,67.92,67.83,67.9,22215.0,64.1777,64.1871,64.1021,64.1682,22215.0
2023-02-09 11:45:00,67.9,67.95,67.73,67.73,28076.0,64.1682,64.2155,64.0076,64.0076,28076.0
2023-02-09 11:50:00,67.73,67.76,67.65,67.66,34387.0,64.0076,64.0359,63.932,63.9414,34387.0
2023-02-09 11:55:00,67.64,67.79,67.6,67.78,40711.0,63.9225,64.0643,63.8847,64.0548,40711.0
2023-02-09 12:00:00,67.78,67.86,67.69,67.81,109066.0,64.0548,64.1304,63.9698,64.0832,109066.0
2023-02-09 12:05:00,67.81,67.86,67.76,67.76,33768.0,64.0832,64.1304,64.0359,64.0359,33768.0
2023-02-09 12:10:00,67.75,67.82,67.75,67.8,30279.0,64.0265,64.0926,64.0265,64.0737,30279.0
2023-02-09 12:15:00,67.8,67.8,67.69,67.69,27256.0,64.0737,64.0737,63.9698,63.9698,27256.0
2023-02-09 12:20:00,67.69,67.74,67.63,67.73,30306.0,63.9698,64.017,63.9131,64.0076,30306.0
2023-02-09 12:25:00,67.72,67.75,67.63,67.65,24155.0,63.9981,64.0265,63.9131,63.932,24155.0
2023-02-09 12:30:00,67.65,67.69,67.57,67.57,35165.0,63.932,63.9698,63.8564,63.8564,35165.0
2023-02-09 12:35:00,67.56,67.6,67.53,67.55,18409.0,63.8469,63.8847,63.8186,63.8375,18409.0
2023-02-09 12:40:00,67.55,67.63,67.54,67.55,17350.0,63.8375,63.9131,63.828,63.8375,17350.0
2023-02-09 12:45:00,67.55,67.55,67.5,67.53,19853.0,63.8375,63.8375,63.7902,63.8186,19853.0
2023-02-09 12:50:00,67.53,67.64,67.53,67.62,18043.0,63.8186,63.9225,63.8186,63.9036,18043.0
2023-02-09 12:55:00,67.61,67.61,67.58,67.59,12904.0,63.8942,63.8942,63.8658,63.8753,12904.0
2023-02-09 13:00:00,67.59,67.66,67.56,67.62,28756.0,63.8753,63.9414,63.8469,63.9036,28756.0
2023-02-09 13:05:00,67.63,67.72,67.63,67.65,18282.0,63.9131,63.9981,63.9131,63.932,18282.0
2023-02-09 13:10:00,67.65,67.67,67.59,67.62,26199.0,63.932,63.9509,63.8753,63.9036,26199.0
2023-02-09 13:15:00,67.62,67.67,67.6,67.65,14789.0,63.9036,63.9509,63.8847,63.932,14789.0
2023-02-09 13:20:00,67.66,67.7,67.64,67.66,14664.0,63.9414,63.9792,63.9225,63.9414,14664.0
2023-02-09 13:25:00,67.66,67.72,67.64,67.68,22941.0,63.9414,63.9981,63.9225,63.9603,22941.0
2023-02-09 13:30:00,67.68,67.78,67.64,67.77,23086.0,63.9603,64.0548,63.9225,64.0454,23086.0
2023-02-09 13:35:00,67.78,67.78,67.7,67.72,16516.0,64.0548,64.0548,63.9792,63.9981,16516.0
2023-02-09 13:40:00,67.72,67.72,67.59,67.6,24443.0,63.9981,63.9981,63.8753,63.8847,24443.0
2023-02-09 13:45:00,67.6,67.64,67.58,67.63,12615.0,63.8847,63.9225,63.8658,63.9131,12615.0
2023-02-09 13:50:00,67.63,67.65,67.62,67.64,16338.0,63.9131,63.932,63.9036,63.9225,16338.0
2023-02-09 13:55:00,67.64,67.65,67.6,67.64,18098.0,63.9225,63.932,63.8847,63.9225,18098.0
2023-02-09 14:00:00,67.64,67.67,67.57,67.57,57513.0,63.9225,63.9509,63.8564,63.8564,57513.0
2023-02-09 14:05:00,67.57,67.57,67.4,67.42,37112.0,63.8564,63.8564,63.6957,63.7146,37112.0
2023-02-09 14:10:00,67.42,67.52,67.35,67.48,37128.0,63.7146,63.8091,63.6485,63.7713,37128.0
2023-02-09 14:15:00,67.47,67.48,67.34,67.34,35457.0,63.7619,63.7713,63.639,63.639,35457.0
2023-02-09 14:20:00,67.34,67.39,67.3,67.31,20693.0,63.639,63.6863,63.6012,63.6107,20693.0
2023-02-09 14:25:00,67.31,67.35,67.28,67.33,20360.0,63.6107,63.6485,63.5823,63.6296,20360.0
2023-02-09 14:30:00,67.33,67.39,67.33,67.37,25368.0,63.6296,63.6863,63.6296,63.6674,25368.0
2023-02-09 14:35:00,67.37,67.45,67.36,67.44,28894.0,63.6674,63.743,63.6579,63.7335,28894.0
2023-02-09 14:40:00,67.44,67.56,67.44,67.56,24681.0,63.7335,63.8469,63.7335,63.8469,24681.0
2023-02-09 14:45:00,67.56,67.58,67.43,67.47,35982.0,63.8469,63.8658,63.7241,63.7619,35982.0
2023-02-09 14:50:00,67.47,67.48,67.38,67.41,28164.0,63.7619,63.7713,63.6768,63.7052,28164.0
2023-02-09 14:55:00,67.41,67.52,67.4,67.51,46319.0,63.7052,63.8091,63.6957,63.7997,46319.0
2023-02-09 15:00:00,67.52,67.52,67.45,67.45,42313.0,63.8091,63.8091,63.743,63.743,42313.0
2023-02-09 15:05:00,67.45,67.53,67.4,67.51,45885.0,63.743,63.8186,63.6957,63.7997,45885.0
2023-02-09 15:10:00,67.51,67.52,67.47,67.48,48023.0,63.7997,63.8091,63.7619,63.7713,48023.0
2023-02-09 15:15:00,67.48,67.48,67.41,67.46,53747.0,63.7713,63.7713,63.7052,63.7524,53747.0
2023-02-09 15:20:00,67.46,67.48,67.44,67.44,50882.0,63.7524,63.7713,63.7335,63.7335,50882.0
2023-02-09 15:25:00,67.45,67.46,67.37,67.42,43918.0,63.743,63.7524,63.6674,63.7146,43918.0
2023-02-09 15:30:00,67.42,67.46,67.33,67.34,83872.0,63.7146,63.7524,63.6296,63.639,83872.0
2023-02-09 15:35:00,67.34,67.48,67.3,67.48,62432.0,63.639,63.7713,63.6012,63.7713,62432.0
2023-02-09 15:40:00,67.48,67.53,67.45,67.53,77793.0,63.7713,63.8186,63.743,63.8186,77793.0
2023-02-09 15:45:00,67.53,67.62,67.47,67.5,125607.0,63.8186,63.9036,63.7619,63.7902,125607.0
2023-02-09 15:50:00,67.5,67.62,67.5,67.58,150792.0,63.7902,63.9036,63.7902,63.8658,150792.0
2023-02-09 15:55:00,67.58,67.58,67.42,67.43,347003.0,63.8658,63.8658,63.7146,63.7241,347003.0
2023-02-10 09:30:00,68.61,68.73,68.44,68.57,286844.0,64.8392,64.9526,64.6786,64.8014,286844.0
2023-02-10 09:35:00,68.54,68.69,68.5,68.69,109137.0,64.7731,64.9148,64.7353,64.9148,109137.0
2023-02-10 09:40:00,68.7,68.71,68.5,68.57,110583.0,64.9243,64.9337,64.7353,64.8014,110583.0
2023-02-10 09:45:00,68.56,68.69,68.52,68.67,144548.0,64.792,64.9148,64.7542,64.8959,144548.0
2023-02-10 09:50:00,68.67,68.91,68.65,68.72,116547.0,64.8959,65.1227,64.877,64.9432,116547.0
2023-02-10 09:55:00,68.73,68.84,68.66,68.77,45031.0,64.9526,65.0566,64.8865,64.9904,45031.0
2023-02-10 10:00:00,68.76,68.76,68.55,68.69,79575.0,64.981,64.981,64.7825,64.9148,79575.0
2023-02-10 10:05:00,68.69,68.76,68.66,68.73,72048.0,64.9148,64.981,64.8865,64.9526,72048.0
2023-02-10 10:10:00,68.72,68.79,68.61,68.64,65662.0,64.9432,65.0093,64.8392,64.8676,65662.0
2023-02-10 10:15:00,68.65,68.78,68.63,68.65,82972.0,64.877,64.9999,64.8581,64.877,82972.0
2023-02-10 10:20:00,68.65,68.72,68.58,68.69,71727.0,64.877,64.9432,64.8109,64.9148,71727.0
2023-02-10 10:25:00,68.7,68.72,68.62,68.67,71407.0,64.9243,64.9432,64.8487,64.8959,71407.0
2023-02-10 10:30:00,68.67,68.68,68.54,68.56,57396.0,64.8959,64.9054,64.7731,64.792,57396.0
2023-02-10 10:35:00,68.56,68.6,68.51,68.53,76782.0,64.792,64.8298,64.7447,64.7636,76782.0
2023-02-10 10:40:00,68.52,68.52,68.28,68.38,86013.0,64.7542,64.7542,64.5274,64.6219,86013.0
2023-02-10 10:45:00,68.37,68.38,68.23,68.23,45205.0,64.6124,64.6219,64.4801,64.4801,45205.0
2023-02-10 10:50:00,68.23,68.3,68.21,68.29,65584.0,64.4801,64.5463,64.4612,64.5368,65584.0
2023-02-10 10:55:00,68.3,68.37,68.27,68.37,45682.0,64.5463,64.6124,64.5179,64.6124,45682.0
2023-02-10 11:00:00,68.37,68.6,68.35,68.6,100335.0,64.6124,64.8298,64.5935,64.8298,100335.0
2023-02-10 11:05:00,68.59,68.68,68.56,68.66,85482.0,64.8203,64.9054,64.792,64.8865,85482.0
2023-02-10 11:10:00,68.66,68.67,68.56,68.63,83994.0,64.8865,64.8959,64.792,64.8581,83994.0
2023-02-10 11:15:00,68.64,68.69,68.55,68.59,95461.0,64.8676,64.9148,64.7825,64.8203,95461.0
2023-02-10 11:20:00,68.59,68.7,68.59,68.7,61911.0,64.8203,64.9243,64.8203,64.9243,61911.0
2023-02-10 11:25:00,68.7,68.71,68.57,68.57,56189.0,64.9243,64.9337,64.8014,64.8014,56189.0
2023-02-10 11:30:00,68.58,68.89,68.57,68.69,145422.0,64.8109,65.1038,64.8014,64.9148,145422.0
2023-02-10 11:35:00,68.66,68.8,68.6,68.77,38046.0,64.8865,65.0188,64.8298,64.9904,38046.0
2023-02-10 11:40:00,68.77,68.77,68.66,68.69,23117.0,64.9904,64.9904,64.8865,64.9148,23117.0
2023-02-10 11:45:00,68.69,68.72,68.56,68.58,27037.0,64.9148,64.9432,64.792,64.8109,27037.0
2023-02-10 11:50:00,68.59,68.62,68.53,68.58,22405.0,64.8203,64.8487,64.7636,64.8109,22405.0
2023-02-10 11:55:00,68.58,68.68,68.58,68.65,32467.0,64.8109,64.9054,64.8109,64.877,32467.0
2023-02-10 12:00:00,68.65,68.67,68.62,68.64,23967.0,64.877,64.8959,64.8487,64.8676,23967.0
2023-02-10 12:05:00,68.65,68.77,68.65,68.77,26755.0,64.877,64.9904,64.877,64.9904,26755.0
2023-02-10 12:10:00,68.77,68.83,68.66,68.67,53317.0,64.9904,65.0471,64.8865,64.8959,53317.0
2023-02-10 12:15:00,68.66,68.74,68.65,68.72,21656.0,64.8865,64.9621,64.877,64.9432,21656.0
2023-02-10 12:20:00,68.73,68.77,68.7,68.71,26133.0,64.9526,64.9904,64.9243,64.9337,26133.0
2023-02-10 12:25:00,68.72,68.78,68.72,68.77,45878.0,64.9432,64.9999,64.9432,64.9904,45878.0
2023-02-10 12:30:00,68.76,68.87,68.75,68.86,29968.0,64.981,65.0849,64.9715,65.0755,29968.0
2023-02-10 12:35:00,68.86,68.87,68.82,68.83,26282.0,65.0755,65.0849,65.0377,65.0471,26282.0
2023-02-10 12:40:00,68.82,68.84,68.77,68.78,44938.0,65.0377,65.0566,64.9904,64.9999,44938.0
2023-02-10 12:45:00,68.78,68.8,68.75,68.78,29123.0,64.9999,65.0188,64.9715,64.9999,29123.0
2023-02-10 12:50:00,68.77,68.8,68.75,68.78,33310.0,64.9904,65.0188,64.9715,64.9999,33310.0
2023-02-10 12:55:00,68.78,68.82,68.76,68.8,33418.0,64.9999,65.0377,64.981,65.0188,33418.0
2023-02-10 13:00:00,68.8,68.88,68.8,68.86,29499.0,65.0188,65.0944,65.0188,65.0755,29499.0
2023-02-10 13:05:00,68.86,68.89,68.85,68.88,18065.0,65.0755,65.1038,65.066,65.0944,18065.0
2023-02-10 13:10:00,68.88,68.89,68.86,68.87,28297.0,65.0944,65.1038,65.0755,65.0849,28297.0
2023-02-10 13:15:00,68.87,68.95,68.87,68.94,24940.0,65.0849,65.1605,65.0849,65.1511,24940.0
2023-02-10 13:20:00,68.94,68.99,68.93,68.94,31246.0,65.1511,65.1983,65.1416,65.1511,31246.0
2023-02-10 13:25:00,68.94,68.98,68.89,68.9,21871.0,65.1511,65.1889,65.1038,65.1133,21871.0
2023-02-10 13:30:00,68.91,68.91,68.87,68.88,22699.0,65.1227,65.1227,65.0849,65.0944,22699.0
2023-02-10 13:35:00,68.89,68.96,68.89,68.94,16167.0,65.1038,65.17,65.1038,65.1511,16167.0
2023-02-10 13:40:00,68.95,68.98,68.91,68.92,21955.0,65.1605,65.1889,65.1227,65.1322,21955.0
2023-02-10 13:45:00,68.93,69.0,68.91,68.99,17730.0,65.1416,65.2078,65.1227,65.1983,17730.0
2023-02-10 13:50:00,68.98,69.0,68.96,68.98,28800.0,65.1889,65.2078,65.17,65.1889,28800.0
2023-02-10 13:55:00,68.96,68.97,68.94,68.95,17165.0,65.17,65.1794,65.1511,65.1605,17165.0
2023-02-10 14:00:00,68.95,68.96,68.84,68.84,50665.0,65.1605,65.17,65.0566,65.0566,50665.0
2023-02-10 14:05:00,68.83,68.86,68.82,68.84,27729.0,65.0471,65.0755,65.0377,65.0566,27729.0
2023-02-10 14:10:00,68.83,68.93,68.83,68.92,27049.0,65.0471,65.1416,65.0471,65.1322,27049.0
2023-02-10 14:15:00,68.92,68.94,68.84,68.87,30866.0,65.1322,65.1511,65.0566,65.0849,30866.0
2023-02-10 14:20:00,68.87,68.89,68.77,68.78,35959.0,65.0849,65.1038,64.9904,64.9999,35959.0
2023-02-10 14:25:00,68.78,68.83,68.74,68.83,29100.0,64.9999,65.0471,64.9621,65.0471,29100.0
2023-02-10 14:30:00,68.84,68.87,68.79,68.86,38201.0,65.0566,65.0849,65.0093,65.0755,38201.0
2023-02-10 14:35:00,68.85,68.88,68.83,68.87,23285.0,65.066,65.0944,65.0471,65.0849,23285.0
2023-02-10 14:40:00,68.87,68.87,68.81,68.84,31033.0,65.0849,65.0849,65.0282,65.0566,31033.0
2023-02-10 14:45:00,68.84,68.86,68.82,68.84,36413.0,65.0566,65.0755,65.0377,65.0566,36413.0
2023-02-10 14:50:00,68.83,68.9,68.8,68.9,26623.0,65.0471,65.1133,65.0188,65.1133,26623.0
2023-02-10 14:55:00,68.9,68.91,68.85,68.87,52946.0,65.1133,65.1227,65.066,65.0849,52946.0
2023-02-10 15:00:00,68.87,68.92,68.85,68.86,40389.0,65.0849,65.1322,65.066,65.0755,40389.0
2023-02-10 15:05:00,68.86,68.9,68.84,68.88,41299.0,65.0755,65.1133,65.0566,65.0944,41299.0
2023-02-10 15:10:00,68.88,68.9,68.81,68.81,32777.0,65.0944,65.1133,65.0282,65.0282,32777.0
2023-02-10 15:15:00,68.81,68.84,68.79,68.84,40515.0,65.0282,65.0566,65.0093,65.0566,40515.0
2023-02-10 15:20:00,68.83,68.87,68.78,68.8,42231.0,65.0471,65.0849,64.9999,65.0188,42231.0
2023-02-10 15:25:00,68.79,68.86,68.78,68.84,44242.0,65.0093,65.0755,64.9999,65.0566,44242.0
2023-02-10 15:30:00,68.84,68.89,68.82,68.87,47727.0,65.0566,65.1038,65.0377,65.0849,47727.0
2023-02-10 15:35:00,68.86,68.92,68.85,68.92,54479.0,65.0755,65.1322,65.066,65.1322,54479.0
2023-02-10 15:40:00,68.92,68.98,68.88,68.97,70260.0,65.1322,65.1889,65.0944,65.1794,70260.0
2023-02-10 15:45:00,68.96,68.97,68.91,68.92,66050.0,65.17,65.1794,65.1227,65.1322,66050.0
2023-02-10 15:50:00,68.91,68.92,68.83,68.88,103367.0,65.1227,65.1322,65.0471,65.0944,103367.0
2023-02-10 15:55:00,68.88,68.9,68.84,68.88,195378.0,65.0944,65.1133,65.0566,65.0944,195378.0
2023-02-13 09:30:00,68.53,68.7,68.5,68.57,107084.0,64.7636,64.9243,64.7353,64.8014,107084.0
2023-02-13 09:35:00,68.58,68.66,68.53,68.63,54011.0,64.8109,64.8865,64.7636,64.8581,54011.0
2023-02-13 09:40:00,68.62,68.68,68.56,68.6,140015.0,64.8487,64.9054,64.792,64.8298,140015.0
2023-02-13 09:45:00,68.61,68.66,68.57,68.64,42495.0,64.8392,64.8865,64.8014,64.8676,42495.0
2023-02-13 09:50:00,68.64,68.66,68.6,68.64,33974.0,64.8676,64.8865,64.8298,64.8676,33974.0
2023-02-13 09:55:00,68.65,68.72,68.59,68.71,33666.0,64.877,64.9432,64.8203,64.9337,33666.0
2023-02-13 10:00:00,68.71,68.75,68.67,68.7,39572.0,64.9337,64.9715,64.8959,64.9243,39572.0
2023-02-13 10:05:00,68.7,68.83,68.67,68.81,51119.0,64.9243,65.0471,64.8959,65.0282,51119.0
2023-02-13 10:10:00,68.81,68.91,68.8,68.89,38284.0,65.0282,65.1227,65.0188,65.1038,38284.0
2023-02-13 10:15:00,68.9,69.0,68.87,68.92,60673.0,65.1133,65.2078,65.0849,65.1322,60673.0
2023-02-13 10:20:00,68.93,69.03,68.93,68.98,70243.0,65.1416,65.2361,65.1416,65.1889,70243.0
2023-02-13 10:25:00,68.98,69.03,68.95,68.99,48348.0,65.1889,65.2361,65.1605,65.1983,48348.0
2023-02-13 10:30:00,69.0,69.08,68.97,69.06,79564.0,65.2078,65.2834,65.1794,65.2645,79564.0
2023-02-13 10:35:00,69.06,69.15,69.04,69.11,53194.0,65.2645,65.3495,65.2456,65.3117,53194.0
2023-02-13 10:40:00,69.12,69.27,69.12,69.24,87554.0,65.3212,65.4629,65.3212,65.4346,87554.0
2023-02-13 10:45:00,69.23,69.26,69.17,69.25,60895.0,65.4251,65.4535,65.3684,65.444,60895.0
2023-02-13 10:50:00,69.25,69.3,69.23,69.3,55935.0,65.444,65.4913,65.4251,65.4913,55935.0
2023-02-13 10:55:00,69.29,69.35,69.24,69.26,33626.0,65.4818,65.5385,65.4346,65.4535,33626.0
2023-02-13 11:00:00,69.26,69.36,69.26,69.31,40708.0,65.4535,65.548,65.4535,65.5007,40708.0
2023-02-13 11:05:00,69.31,69.34,69.25,69.29,30383.0,65.5007,65.5291,65.444,65.4818,30383.0
2023-02-13 11:10:00,69.28,69.3,69.23,69.28,41961.0,65.4724,65.4913,65.4251,65.4724,41961.0
2023-02-13 11:15:00,69.27,69.3,69.24,69.24,25712.0,65.4629,65.4913,65.4346,65.4346,25712.0
2023-02-13 11:20:00,69.25,69.34,69.24,69.31,73380.0,65.444,65.5291,65.4346,65.5007,73380.0
2023-02-13 11:25:00,69.31,69.39,69.31,69.31,62647.0,65.5007,65.5764,65.5007,65.5007,62647.0
2023-02-13 11:30:00,69.32,69.37,69.25,69.26,118510.0,65.5102,65.5574,65.444,65.4535,118510.0
2023-02-13 11:35:00,69.27,69.42,69.25,69.42,80370.0,65.4629,65.6047,65.444,65.6047,80370.0
2023-02-13 11:40:00,69.42,69.54,69.41,69.52,58897.0,65.6047,65.7181,65.5953,65.6992,58897.0
2023-02-13 11:45:00,69.52,69.52,69.46,69.5,30304.0,65.6992,65.6992,65.6425,65.6803,30304.0
2023-02-13 11:50:00,69.5,69.51,69.43,69.44,36539.0,65.6803,65.6898,65.6142,65.6236,36539.0
2023-02-13 11:55:00,69.43,69.51,69.43,69.51,50265.0,65.6142,65.6898,65.6142,65.6898,50265.0
2023-02-13 12:00:00,69.51,69.52,69.46,69.52,41718.0,65.6898,65.6992,65.6425,65.6992,41718.0
2023-02-13 12:05:00,69.52,69.53,69.46,69.47,20629.0,65.6992,65.7087,65.6425,65.652,20629.0
2023-02-13 12:10:00,69.47,69.5,69.32,69.33,167723.0,65.652,65.6803,65.5102,65.5196,167723.0
2023-02-13 12:15:00,69.36,69.5,69.35,69.45,40692.0,65.548,65.6803,65.5385,65.6331,40692.0
2023-02-13 12:20:00,69.46,69.5,69.43,69.47,15327.0,65.6425,65.6803,65.6142,65.652,15327.0
2023-02-13 12:25:00,69.47,69.5,69.45,69.5,21104.0,65.652,65.6803,65.6331,65.6803,21104.0
2023-02-13 12:30:00,69.51,69.54,69.49,69.5,18635.0,65.6898,65.7181,65.6709,65.6803,18635.0
2023-02-13 12:35:00,69.5,69.52,69.45,69.48,29170.0,65.6803,65.6992,65.6331,65.6614,29170.0
2023-02-13 12:40:00,69.48,69.52,69.48,69.52,17041.0,65.6614,65.6992,65.6614,65.6992,17041.0
2023-02-13 12:45:00,69.51,69.55,69.49,69.53,36594.0,65.6898,65.7276,65.6709,65.7087,36594.0
2023-02-13 12:50:00,69.54,69.56,69.46,69.47,25304.0,65.7181,65.737,65.6425,65.652,25304.0
2023-02-13 12:55:00,69.48,69.48,69.45,69.46,16653.0,65.6614,65.6614,65.6331,65.6425,16653.0
2023-02-13 13:00:00,69.45,69.48,69.4,69.47,16984.0,65.6331,65.6614,65.5858,65.652,16984.0
2023-02-13 13:05:00,69.47,69.51,69.45,69.51,18985.0,65.652,65.6898,65.6331,65.6898,18985.0
2023-02-13 13:10:00,69.5,69.6,69.47,69.6,50618.0,65.6803,65.7748,65.652,65.7748,50618.0
2023-02-13 13:15:00,69.59,69.68,69.59,69.67,25636.0,65.7654,65.8504,65.7654,65.841,25636.0
2023-02-13 13:20:00,69.67,69.67,69.63,69.63,38338.0,65.841,65.841,65.8032,65.8032,38338.0
2023-02-13 13:25:00,69.64,69.64,69.57,69.61,26161.0,65.8126,65.8126,65.7465,65.7843,26161.0
2023-02-13 13:30:00,69.62,69.66,69.59,69.59,28416.0,65.7937,65.8315,65.7654,65.7654,28416.0
2023-02-13 13:35:00,69.59,69.64,69.58,69.64,18338.0,65.7654,65.8126,65.7559,65.8126,18338.0
2023-02-13 13:40:00,69.64,69.65,69.63,69.64,21380.0,65.8126,65.8221,65.8032,65.8126,21380.0
2023-02-13 13:45:00,69.64,69.69,69.64,69.67,24319.0,65.8126,65.8599,65.8126,65.841,24319.0
2023-02-13 13:50:00,69.67,69.68,69.63,69.66,21431.0,65.841,65.8504,65.8032,65.8315,21431.0
2023-02-13 13:55:00,69.66,69.67,69.64,69.65,25216.0,65.8315,65.841,65.8126,65.8221,25216.0
2023-02-13 14:00:00,69.65,69.67,69.62,69.65,20193.0,65.8221,65.841,65.7937,65.8221,20193.0
2023-02-13 14:05:00,69.64,69.65,69.6,69.6,25921.0,65.8126,65.8221,65.7748,65.7748,25921.0
2023-02-13 14:10:00,69.61,69.61,69.51,69.56,30632.0,65.7843,65.7843,65.6898,65.737,30632.0
2023-02-13 14:15:00,69.56,69.58,69.54,69.55,25142.0,65.737,65.7559,65.7181,65.7276,25142.0
2023-02-13 14:20:00,69.56,69.6,69.52,69.53,30476.0,65.737,65.7748,65.6992,65.7087,30476.0
2023-02-13 14:25:00,69.53,69.53,69.49,69.5,22676.0,65.7087,65.7087,65.6709,65.6803,22676.0
2023-02-13 14:30:00,69.5,69.5,69.43,69.44,27749.0,65.6803,65.6803,65.6142,65.6236,27749.0
2023-02-13 14:35:00,69.44,69.51,69.43,69.47,18287.0,65.6236,65.6898,65.6142,65.652,18287.0
2023-02-13 14:40:00,69.48,69.48,69.44,69.48,26393.0,65.6614,65.6614,65.6236,65.6614,26393.0
2023-02-13 14:45:00,69.48,69.52,69.47,69.5,18686.0,65.6614,65.6992,65.652,65.6803,18686.0
2023-02-13 14:50:00,69.5,69.54,69.48,69.48,29878.0,65.6803,65.7181,65.6614,65.6614,29878.0
2023-02-13 14:55:00,69.49,69.54,69.47,69.52,24770.0,65.6709,65.7181,65.652,65.6992,24770.0
2023-02-13 15:00:00,69.52,69.53,69.43,69.47,40286.0,65.6992,65.7087,65.6142,65.652,40286.0
2023-02-13 15:05:00,69.47,69.6,69.46,69.6,33040.0,65.652,65.7748,65.6425,65.7748,33040.0
2023-02-13 15:10:00,69.6,69.61,69.57,69.59,39549.0,65.7748,65.7843,65.7465,65.7654,39549.0
2023-02-13 15:15:00,69.59,69.59,69.55,69.59,39216.0,65.7654,65.7654,65.7276,65.7654,39216.0
2023-02-13 15:20:00,69.58,69.67,69.57,69.66,65487.0,65.7559,65.841,65.7465,65.8315,65487.0
2023-02-13 15:25:00,69.66,69.71,69.66,69.69,79794.0,65.8315,65.8788,65.8315,65.8599,79794.0
2023-02-13 15:30:00,69.68,69.73,69.66,69.67,60464.0,65.8504,65.8977,65.8315,65.841,60464.0
2023-02-13 15:35:00,69.67,69.7,69.63,69.68,56919.0,65.841,65.8693,65.8032,65.8504,56919.0
2023-02-13 15:40:00,69.67,69.74,69.65,69.73,61439.0,65.841,65.9071,65.8221,65.8977,61439.0
2023-02-13 15:45:00,69.73,69.77,69.71,69.76,114923.0,65.8977,65.9355,65.8788,65.926,114923.0
2023-02-13 15:50:00,69.75,69.75,69.69,69.7,154941.0,65.9166,65.9166,65.8599,65.8693,154941.0
2023-02-13 15:55:00,69.71,69.76,69.68,69.7,307191.0,65.8788,65.926,65.8504,65.8693,307191.0
2023-02-14 09:30:00,69.92,69.98,69.79,69.92,192747.0,66.0772,66.1339,65.9544,66.0772,192747.0
2023-02-14 09:35:00,69.92,70.0,69.8,69.92,76782.0,66.0772,66.1528,65.9638,66.0772,76782.0
2023-02-14 09:40:00,69.92,70.0,69.84,69.95,78602.0,66.0772,66.1528,66.0016,66.1056,78602.0
2023-02-14 09:45:00,69.96,70.14,69.95,70.13,88317.0,66.115,66.2851,66.1056,66.2757,88317.0
2023-02-14 09:50:00,70.13,70.25,70.12,70.14,68617.0,66.2757,66.3891,66.2662,66.2851,68617.0
2023-02-14 09:55:00,70.14,70.23,70.13,70.16,48257.0,66.2851,66.3702,66.2757,66.304,48257.0
2023-02-14 10:00:00,70.16,70.28,70.15,70.24,81406.0,66.304,66.4174,66.2946,66.3796,81406.0
2023-02-14 10:05:00,70.25,70.36,70.22,70.27,58173.0,66.3891,66.493,66.3607,66.408,58173.0
2023-02-14 10:10:00,70.27,70.45,70.25,70.41,93656.0,66.408,66.5781,66.3891,66.5403,93656.0
2023-02-14 10:15:00,70.41,70.52,70.41,70.5,103131.0,66.5403,66.6442,66.5403,66.6253,103131.0
2023-02-14 10:20:00,70.5,70.52,70.43,70.44,81368.0,66.6253,66.6442,66.5592,66.5686,81368.0
2023-02-14 10:25:00,70.44,70.46,70.29,70.32,47201.0,66.5686,66.5875,66.4269,66.4552,47201.0
2023-02-14 10:30:00,70.32,70.36,70.23,70.34,46493.0,66.4552,66.493,66.3702,66.4741,46493.0
2023-02-14 10:35:00,70.33,70.33,70.11,70.13,59507.0,66.4647,66.4647,66.2568,66.2757,59507.0
2023-02-14 10:40:00,70.13,70.15,70.05,70.11,33940.0,66.2757,66.2946,66.2001,66.2568,33940.0
2023-02-14 10:45:00,70.1,70.15,69.99,70.14,57886.0,66.2473,66.2946,66.1434,66.2851,57886.0
2023-02-14 10:50:00,70.14,70.14,70.01,70.03,50200.0,66.2851,66.2851,66.1623,66.1812,50200.0
2023-02-14 10:55:00,70.04,70.16,70.01,70.09,44766.0,66.1906,66.304,66.1623,66.2379,44766.0
2023-02-14 11:00:00,70.11,70.15,70.08,70.13,47050.0,66.2568,66.2946,66.2284,66.2757,47050.0
2023-02-14 11:05:00,70.13,70.2,70.13,70.14,36782.0,66.2757,66.3418,66.2757,66.2851,36782.0
2023-02-14 11:10:00,70.14,70.17,70.08,70.15,44927.0,66.2851,66.3135,66.2284,66.2946,44927.0
2023-02-14 11:15:00,70.16,70.28,70.15,70.26,51497.0,66.304,66.4174,66.2946,66.3985,51497.0
2023-02-14 11:20:00,70.25,70.38,70.25,70.38,78252.0,66.3891,66.5119,66.3891,66.5119,78252.0
2023-02-14 11:25:00,70.38,70.38,70.18,70.21,43377.0,66.5119,66.5119,66.3229,66.3513,43377.0
2023-02-14 11:30:00,70.2,70.21,70.02,70.02,176165.0,66.3418,66.3513,66.1717,66.1717,176165.0
2023-02-14 11:35:00,70.01,70.02,69.92,69.93,35956.0,66.1623,66.1717,66.0772,66.0867,35956.0
2023-02-14 11:40:00,69.94,69.95,69.9,69.93,25467.0,66.0961,66.1056,66.0583,66.0867,25467.0
2023-02-14 11:45:00,69.94,70.12,69.93,70.11,38064.0,66.0961,66.2662,66.0867,66.2568,38064.0
2023-02-14 11:50:00,70.12,70.13,70.05,70.09,22291.0,66.2662,66.2757,66.2001,66.2379,22291.0
2023-02-14 11:55:00,70.09,70.17,70.07,70.16,29673.0,66.2379,66.3135,66.219,66.304,29673.0
2023-02-14 12:00:00,70.16,70.23,70.14,70.21,36254.0,66.304,66.3702,66.2851,66.3513,36254.0
2023-02-14 12:05:00,70.2,70.29,70.19,70.28,20631.0,66.3418,66.4269,66.3324,66.4174,20631.0
2023-02-14 12:10:00,70.29,70.36,70.25,70.36,32868.0,66.4269,66.493,66.3891,66.493,32868.0
2023-02-14 12:15:00,70.36,70.37,70.31,70.34,30798.0,66.493,66.5025,66.4458,66.4741,30798.0
2023-02-14 12:20:00,70.34,70.36,70.3,70.31,10662.0,66.4741,66.493,66.4363,66.4458,10662.0
2023-02-14 12:25:00,70.31,70.34,70.25,70.26,15054.0,66.4458,66.4741,66.3891,66.3985,15054.0
2023-02-14 12:30:00,70.25,70.29,70.25,70.27,16902.0,66.3891,66.4269,66.3891,66.408,16902.0
2023-02-14 12:35:00,70.29,70.29,70.19,70.2,16957.0,66.4269,66.4269,66.3324,66.3418,16957.0
2023-02-14 12:40:00,70.19,70.21,70.12,70.13,15693.0,66.3324,66.3513,66.2662,66.2757,15693.0
2023-02-14 12:45:00,70.13,70.19,70.12,70.19,14279.0,66.2757,66.3324,66.2662,66.3324,14279.0
2023-02-14 12:50:00,70.18,70.18,70.1,70.14,13368.0,66.3229,66.3229,66.2473,66.2851,13368.0
2023-02-14 12:55:00,70.14,70.16,70.11,70.14,15897.0,66.2851,66.304,66.2568,66.2851,15897.0
2023-02-14 13:00:00,70.13,70.29,70.12,70.28,48765.0,66.2757,66.4269,66.2662,66.4174,48765.0
2023-02-14 13:05:00,70.28,70.29,70.2,70.2,17082.0,66.4174,66.4269,66.3418,66.3418,17082.0
2023-02-14 13:10:00,70.21,70.26,70.19,70.25,16931.0,66.3513,66.3985,66.3324,66.3891,16931.0
2023-02-14 13:15:00,70.25,70.33,70.24,70.28,26197.0,66.3891,66.4647,66.3796,66.4174,26197.0
2023-02-14 13:20:00,70.28,70.31,70.25,70.25,13372.0,66.4174,66.4458,66.3891,66.3891,13372.0
2023-02-14 13:25:00,70.26,70.28,70.23,70.27,9598.0,66.3985,66.4174,66.3702,66.408,9598.0
2023-02-14 13:30:00,70.27,70.3,70.26,70.27,17467.0,66.408,66.4363,66.3985,66.408,17467.0
2023-02-14 13:35:00,70.27,70.29,70.24,70.27,13083.0,66.408,66.4269,66.3796,66.408,13083.0
2023-02-14 13:40:00,70.27,70.29,70.22,70.23,26250.0,66.408,66.4269,66.3607,66.3702,26250.0
2023-02-14 13:45:00,70.24,70.27,70.22,70.23,19674.0,66.3796,66.408,66.3607,66.3702,19674.0
2023-02-14 13:50:00,70.22,70.24,70.2,70.23,14230.0,66.3607,66.3796,66.3418,66.3702,14230.0
2023-02-14 13:55:00,70.24,70.25,70.17,70.19,23188.0,66.3796,66.3891,66.3135,66.3324,23188.0
2023-02-14 14:00:00,70.19,70.27,70.16,70.26,24479.0,66.3324,66.408,66.304,66.3985,24479.0
2023-02-14 14:05:00,70.26,70.26,70.17,70.23,34093.0,66.3985,66.3985,66.3135,66.3702,34093.0
2023-02-14 14:10:00,70.23,70.29,70.22,70.26,23150.0,66.3702,66.4269,66.3607,66.3985,23150.0
2023-02-14 14:15:00,70.26,70.33,70.25,70.3,40585.0,66.3985,66.4647,66.3891,66.4363,40585.0
2023-02-14 14:20:00,70.31,70.34,70.3,70.31,22589.0,66.4458,66.4741,66.4363,66.4458,22589.0
2023-02-14 14:25:00,70.31,70.31,70.26,70.27,29323.0,66.4458,66.4458,66.3985,66.408,29323.0
2023-02-14 14:30:00,70.28,70.35,70.26,70.35,33831.0,66.4174,66.4836,66.3985,66.4836,33831.0
2023-02-14 14:35:00,70.35,70.41,70.35,70.4,23979.0,66.4836,66.5403,66.4836,66.5308,23979.0
2023-02-14 14:40:00,70.4,70.46,70.39,70.45,23457.0,66.5308,66.5875,66.5214,66.5781,23457.0
2023-02-14 14:45:00,70.45,70.47,70.43,70.45,25312.0,66.5781,66.597,66.5592,66.5781,25312.0
2023-02-14 14:50:00,70.45,70.48,70.43,70.46,15650.0,66.5781,66.6064,66.5592,66.5875,15650.0
2023-02-14 14:55:00,70.47,70.49,70.42,70.43,30802.0,66.597,66.6159,66.5497,66.5592,30802.0
2023-02-14 15:00:00,70.43,70.44,70.38,70.38,25414.0,66.5592,66.5686,66.5119,66.5119,25414.0
2023-02-14 15:05:00,70.38,70.44,70.35,70.44,24425.0,66.5119,66.5686,66.4836,66.5686,24425.0
2023-02-14 15:10:00,70.43,70.44,70.39,70.42,24300.0,66.5592,66.5686,66.5214,66.5497,24300.0
2023-02-14 15:15:00,70.42,70.43,70.39,70.4,32617.0,66.5497,66.5592,66.5214,66.5308,32617.0
2023-02-14 15:20:00,70.39,70.44,70.37,70.38,36076.0,66.5214,66.5686,66.5025,66.5119,36076.0
2023-02-14 15:25:00,70.38,70.43,70.36,70.4,39290.0,66.5119,66.5592,66.493,66.5308,39290.0
2023-02-14 15:30:00,70.4,70.43,70.36,70.41,41013.0,66.5308,66.5592,66.493,66.5403,41013.0
2023-02-14 15:35:00,70.41,70.44,70.36,70.38,52624.0,66.5403,66.5686,66.493,66.5119,52624.0
2023-02-14 15:40:00,70.38,70.47,70.38,70.42,59898.0,66.5119,66.597,66.5119,66.5497,59898.0
2023-02-14 15:45:00,70.42,70.48,70.4,70.48,80482.0,66.5497,66.6064,66.5308,66.6064,80482.0
2023-02-14 15:50:00,70.47,70.54,70.43,70.53,163798.0,66.597,66.6631,66.5592,66.6537,163798.0
2023-02-14 15:55:00,70.53,70.58,70.32,70.33,281015.0,66.6537,66.7009,66.4552,66.4647,281015.0
2023-02-15 09:30:00,69.44,69.57,69.4,69.48,157934.0,65.6236,65.7465,65.5858,65.6614,157934.0
2023-02-15 09:35:00,69.47,69.58,69.42,69.52,50005.0,65.652,65.7559,65.6047,65.6992,50005.0
2023-02-15 09:40:00,69.53,69.57,69.44,69.55,42347.0,65.7087,65.7465,65.6236,65.7276,42347.0
2023-02-15 09:45:00,69.55,69.55,69.43,69.45,60511.0,65.7276,65.7276,65.6142,65.6331,60511.0
2023-02-15 09:50:00,69.45,69.56,69.38,69.56,227068.0,65.6331,65.737,65.5669,65.737,227068.0
2023-02-15 09:55:00,69.57,69.57,69.39,69.4,57900.0,65.7465,65.7465,65.5764,65.5858,57900.0
2023-02-15 10:00:00,69.39,69.5,69.38,69.47,64054.0,65.5764,65.6803,65.5669,65.652,64054.0
2023-02-15 10:05:00,69.47,69.47,69.33,69.35,33511.0,65.652,65.652,65.5196,65.5385,33511.0
2023-02-15 10:10:00,69.35,69.39,69.27,69.3,35697.0,65.5385,65.5764,65.4629,65.4913,35697.0
2023-02-15 10:15:00,69.31,69.53,69.3,69.52,39198.0,65.5007,65.7087,65.4913,65.6992,39198.0
2023-02-15 10:20:00,69.53,69.57,69.5,69.51,24905.0,65.7087,65.7465,65.6803,65.6898,24905.0
2023-02-15 10:25:00,69.52,69.54,69.46,69.5,24014.0,65.6992,65.7181,65.6425,65.6803,24014.0
2023-02-15 10:30:00,69.51,69.59,69.51,69.59,25734.0,65.6898,65.7654,65.6898,65.7654,25734.0
2023-02-15 10:35:00,69.59,69.59,69.53,69.53,21983.0,65.7654,65.7654,65.7087,65.7087,21983.0
2023-02-15 10:40:00,69.53,69.54,69.45,69.45,29454.0,65.7087,65.7181,65.6331,65.6331,29454.0
2023-02-15 10:45:00,69.45,69.48,69.41,69.45,51421.0,65.6331,65.6614,65.5953,65.6331,51421.0
2023-02-15 10:50:00,69.44,69.54,69.41,69.47,59082.0,65.6236,65.7181,65.5953,65.652,59082.0
2023-02-15 10:55:00,69.47,69.48,69.3,69.32,32050.0,65.652,65.6614,65.4913,65.5102,32050.0
2023-02-15 11:00:00,69.32,69.41,69.32,69.41,25097.0,65.5102,65.5953,65.5102,65.5953,25097.0
2023-02-15 11:05:00,69.41,69.5,69.4,69.42,44516.0,65.5953,65.6803,65.5858,65.6047,44516.0
2023-02-15 11:10:00,69.42,69.44,69.39,69.44,35237.0,65.6047,65.6236,65.5764,65.6236,35237.0
2023-02-15 11:15:00,69.44,69.45,69.38,69.42,31515.0,65.6236,65.6331,65.5669,65.6047,31515.0
2023-02-15 11:20:00,69.43,69.46,69.39,69.46,27336.0,65.6142,65.6425,65.5764,65.6425,27336.0
2023-02-15 11:25:00,69.48,69.5,69.39,69.48,26255.0,65.6614,65.6803,65.5764,65.6614,26255.0
2023-02-15 11:30:00,69.48,69.53,69.42,69.44,56443.0,65.6614,65.7087,65.6047,65.6236,56443.0
2023-02-15 11:35:00,69.42,69.53,69.42,69.52,11204.0,65.6047,65.7087,65.6047,65.6992,11204.0
2023-02-15 11:40:00,69.52,69.57,69.48,69.49,29390.0,65.6992,65.7465,65.6614,65.6709,29390.0
2023-02-15 11:45:00,69.49,69.58,69.47,69.58,10514.0,65.6709,65.7559,65.652,65.7559,10514.0
2023-02-15 11:50:00,69.6,69.64,69.58,69.64,12909.0,65.7748,65.8126,65.7559,65.8126,12909.0
2023-02-15 11:55:00,69.64,69.69,69.63,69.65,19359.0,65.8126,65.8599,65.8032,65.8221,19359.0
2023-02-15 12:00:00,69.65,69.65,69.59,69.61,27146.0,65.8221,65.8221,65.7654,65.7843,27146.0
2023-02-15 12:05:00,69.61,69.65,69.59,69.63,22776.0,65.7843,65.8221,65.7654,65.8032,22776.0
2023-02-15 12:10:00,69.63,69.66,69.61,69.62,26825.0,65.8032,65.8315,65.7843,65.7937,26825.0
2023-02-15 12:15:00,69.62,69.63,69.58,69.63,28205.0,65.7937,65.8032,65.7559,65.8032,28205.0
2023-02-15 12:20:00,69.63,69.63,69.59,69.63,24149.0,65.8032,65.8032,65.7654,65.8032,24149.0
2023-02-15 12:25:00,69.63,69.65,69.58,69.6,35305.0,65.8032,65.8221,65.7559,65.7748,35305.0
2023-02-15 12:30:00,69.61,69.62,69.53,69.55,58754.0,65.7843,65.7937,65.7087,65.7276,58754.0
2023-02-15 12:35:00,69.55,69.56,69.48,69.52,32590.0,65.7276,65.737,65.6614,65.6992,32590.0
2023-02-15 12:40:00,69.51,69.55,69.5,69.55,14287.0,65.6898,65.7276,65.6803,65.7276,14287.0
2023-02-15 12:45:00,69.55,69.56,69.52,69.56,19063.0,65.7276,65.737,65.6992,65.737,19063.0
2023-02-15 12:50:00,69.56,69.65,69.55,69.63,17419.0,65.737,65.8221,65.7276,65.8032,17419.0
2023-02-15 12:55:00,69.64,69.66,69.62,69.66,20416.0,65.8126,65.8315,65.7937,65.8315,20416.0
2023-02-15 13:00:00,69.66,69.7,69.65,69.66,21734.0,65.8315,65.8693,65.8221,65.8315,21734.0
2023-02-15 13:05:00,69.66,69.69,69.6,69.69,14408.0,65.8315,65.8599,65.7748,65.8599,14408.0
2023-02-15 13:10:00,69.69,69.7,69.65,69.67,12976.0,65.8599,65.8693,65.8221,65.841,12976.0
2023-02-15 13:15:00,69.68,69.69,69.63,69.65,18246.0,65.8504,65.8599,65.8032,65.8221,18246.0
2023-02-15 13:20:00,69.65,69.65,69.61,69.65,11163.0,65.8221,65.8221,65.7843,65.8221,11163.0
2023-02-15 13:25:00,69.65,69.66,69.61,69.62,16217.0,65.8221,65.8315,65.7843,65.7937,16217.0
2023-02-15 13:30:00,69.62,69.65,69.62,69.65,7736.0,65.7937,65.8221,65.7937,65.8221,7736.0
2023-02-15 13:35:00,69.65,69.66,69.62,69.64,15526.0,65.8221,65.8315,65.7937,65.8126,15526.0
2023-02-15 13:40:00,69.64,69.69,69.63,69.69,19572.0,65.8126,65.8599,65.8032,65.8599,19572.0
2023-02-15 13:45:00,69.69,69.71,69.67,69.69,19197.0,65.8599,65.8788,65.841,65.8599,19197.0
2023-02-15 13:50:00,69.69,69.69,69.63,69.63,18796.0,65.8599,65.8599,65.8032,65.8032,18796.0
2023-02-15 13:55:00,69.64,69.72,69.62,69.7,43253.0,65.8126,65.8882,65.7937,65.8693,43253.0
2023-02-15 14:00:00,69.7,69.71,69.63,69.64,28930.0,65.8693,65.8788,65.8032,65.8126,28930.0
2023-02-15 14:05:00,69.63,69.66,69.61,69.66,35499.0,65.8032,65.8315,65.7843,65.8315,35499.0
2023-02-15 14:10:00,69.65,69.75,69.64,69.75,22962.0,65.8221,65.9166,65.8126,65.9166,22962.0
2023-02-15 14:15:00,69.75,69.77,69.72,69.73,23378.0,65.9166,65.9355,65.8882,65.8977,23378.0
2023-02-15 14:20:00,69.73,69.76,69.71,69.73,20275.0,65.8977,65.926,65.8788,65.8977,20275.0
2023-02-15 14:25:00,69.74,69.78,69.73,69.75,28255.0,65.9071,65.9449,65.8977,65.9166,28255.0
2023-02-15 14:30:00,69.75,69.81,69.75,69.77,29420.0,65.9166,65.9733,65.9166,65.9355,29420.0
2023-02-15 14:35:00,69.77,69.81,69.76,69.81,19111.0,65.9355,65.9733,65.926,65.9733,19111.0
2023-02-15 14:40:00,69.81,69.83,69.78,69.83,26513.0,65.9733,65.9922,65.9449,65.9922,26513.0
2023-02-15 14:45:00,69.83,69.83,69.77,69.78,25936.0,65.9922,65.9922,65.9355,65.9449,25936.0
2023-02-15 14:50:00,69.77,69.78,69.69,69.7,28949.0,65.9355,65.9449,65.8599,65.8693,28949.0
2023-02-15 14:55:00,69.7,69.71,69.65,69.66,27529.0,65.8693,65.8788,65.8221,65.8315,27529.0
2023-02-15 15:00:00,69.66,69.69,69.64,69.68,32397.0,65.8315,65.8599,65.8126,65.8504,32397.0
2023-02-15 15:05:00,69.68,69.77,69.68,69.76,29427.0,65.8504,65.9355,65.8504,65.926,29427.0
2023-02-15 15:10:00,69.76,69.76,69.69,69.7,27305.0,65.926,65.926,65.8599,65.8693,27305.0
2023-02-15 15:15:00,69.7,69.71,69.66,69.67,33133.0,65.8693,65.8788,65.8315,65.841,33133.0
2023-02-15 15:20:00,69.67,69.69,69.65,69.66,24564.0,65.841,65.8599,65.8221,65.8315,24564.0
2023-02-15 15:25:00,69.65,69.69,69.63,69.69,42039.0,65.8221,65.8599,65.8032,65.8599,42039.0
2023-02-15 15:30:00,69.69,69.73,69.63,69.65,45710.0,65.8599,65.8977,65.8032,65.8221,45710.0
2023-02-15 15:35:00,69.65,69.7,69.61,69.7,54618.0,65.8221,65.8693,65.7843,65.8693,54618.0
2023-02-15 15:40:00,69.7,69.8,69.69,69.75,68515.0,65.8693,65.9638,65.8599,65.9166,68515.0
2023-02-15 15:45:00,69.76,69.76,69.7,69.72,46530.0,65.926,65.926,65.8693,65.8882,46530.0
2023-02-15 15:50:00,69.72,69.75,69.65,69.67,77529.0,65.8882,65.9166,65.8221,65.841,77529.0
2023-02-15 15:55:00,69.66,69.69,69.64,69.68,168705.0,65.8315,65.8599,65.8126,65.8504,168705.0
2023-02-16 09:30:00,67.84,68.17,67.76,68.11,228208.0,64.1115,64.4234,64.0359,64.3667,228208.0
2023-02-16 09:35:00,68.11,68.24,68.03,68.03,213731.0,64.3667,64.4896,64.2911,64.2911,213731.0
2023-02-16 09:40:00,68.01,68.06,67.85,67.86,74683.0,64.2722,64.3194,64.121,64.1304,74683.0
2023-02-16 09:45:00,67.86,67.98,67.83,67.92,101479.0,64.1304,64.2438,64.1021,64.1871,101479.0
2023-02-16 09:50:00,67.92,67.93,67.68,67.75,61579.0,64.1871,64.1966,63.9603,64.0265,61579.0
2023-02-16 09:55:00,67.76,67.9,67.76,67.79,53524.0,64.0359,64.1682,64.0359,64.0643,53524.0
2023-02-16 10:00:00,67.79,67.85,67.77,67.79,59397.0,64.0643,64.121,64.0454,64.0643,59397.0
2023-02-16 10:05:00,67.79,67.82,67.68,67.7,141976.0,64.0643,64.0926,63.9603,63.9792,141976.0
2023-02-16 10:10:00,67.71,67.88,67.7,67.86,36593.0,63.9887,64.1493,63.9792,64.1304,36593.0
2023-02-16 10:15:00,67.87,67.94,67.82,67.91,51333.0,64.1399,64.206,64.0926,64.1777,51333.0
2023-02-16 10:20:00,67.91,67.94,67.83,67.83,36615.0,64.1777,64.206,64.1021,64.1021,36615.0
2023-02-16 10:25:00,67.83,67.86,67.79,67.85,50397.0,64.1021,64.1304,64.0643,64.121,50397.0
2023-02-16 10:30:00,67.84,67.85,67.79,67.81,37265.0,64.1115,64.121,64.0643,64.0832,37265.0
2023-02-16 10:35:00,67.81,67.93,67.81,67.9,73071.0,64.0832,64.1966,64.0832,64.1682,73071.0
2023-02-16 10:40:00,67.91,67.91,67.84,67.84,38386.0,64.1777,64.1777,64.1115,64.1115,38386.0
2023-02-16 10:45:00,67.84,67.87,67.78,67.78,75116.0,64.1115,64.1399,64.0548,64.0548,75116.0
2023-02-16 10:50:00,67.8,67.87,67.78,67.87,55527.0,64.0737,64.1399,64.0548,64.1399,55527.0
2023-02-16 10:55:00,67.85,67.9,67.82,67.86,58526.0,64.121,64.1682,64.0926,64.1304,58526.0
2023-02-16 11:00:00,67.86,67.99,67.85,67.95,45317.0,64.1304,64.2533,64.121,64.2155,45317.0
2023-02-16 11:05:00,67.96,68.07,67.93,68.06,36346.0,64.2249,64.3289,64.1966,64.3194,36346.0
2023-02-16 11:10:00,68.07,68.1,68.05,68.06,39417.0,64.3289,64.3572,64.31,64.3194,39417.0
2023-02-16 11:15:00,68.06,68.14,68.03,68.13,26208.0,64.3194,64.3951,64.2911,64.3856,26208.0
2023-02-16 11:20:00,68.14,68.16,68.09,68.13,40525.0,64.3951,64.414,64.3478,64.3856,40525.0
2023-02-16 11:25:00,68.14,68.19,68.1,68.17,40610.0,64.3951,64.4423,64.3572,64.4234,40610.0
2023-02-16 11:30:00,68.17,68.21,68.09,68.19,49439.0,64.4234,64.4612,64.3478,64.4423,49439.0
2023-02-16 11:35:00,68.19,68.26,68.18,68.21,44497.0,64.4423,64.5085,64.4329,64.4612,44497.0
2023-02-16 11:40:00,68.22,68.3,68.21,68.28,29982.0,64.4707,64.5463,64.4612,64.5274,29982.0
2023-02-16 11:45:00,68.3,68.41,68.29,68.4,33181.0,64.5463,64.6502,64.5368,64.6408,33181.0
2023-02-16 11:50:00,68.4,68.41,68.36,68.38,25721.0,64.6408,64.6502,64.603,64.6219,25721.0
2023-02-16 11:55:00,68.38,68.43,68.38,68.42,26552.0,64.6219,64.6691,64.6219,64.6597,26552.0
2023-02-16 12:00:00,68.42,68.44,68.34,68.35,19863.0,64.6597,64.6786,64.5841,64.5935,19863.0
2023-02-16 12:05:00,68.34,68.41,68.34,68.4,14190.0,64.5841,64.6502,64.5841,64.6408,14190.0
2023-02-16 12:10:00,68.41,68.44,68.4,68.43,12812.0,64.6502,64.6786,64.6408,64.6691,12812.0
2023-02-16 12:15:00,68.44,68.47,68.41,68.41,26447.0,64.6786,64.7069,64.6502,64.6502,26447.0
2023-02-16 12:20:00,68.42,68.53,68.4,68.53,16222.0,64.6597,64.7636,64.6408,64.7636,16222.0
2023-02-16 12:25:00,68.54,68.57,68.52,68.52,15889.0,64.7731,64.8014,64.7542,64.7542,15889.0
2023-02-16 12:30:00,68.52,68.56,68.48,68.56,17251.0,64.7542,64.792,64.7164,64.792,17251.0
2023-02-16 12:35:00,68.56,68.62,68.56,68.62,19765.0,64.792,64.8487,64.792,64.8487,19765.0
2023-02-16 12:40:00,68.62,68.65,68.61,68.65,17904.0,64.8487,64.877,64.8392,64.877,17904.0
2023-02-16 12:45:00,68.66,68.67,68.6,68.6,17219.0,64.8865,64.8959,64.8298,64.8298,17219.0
2023-02-16 12:50:00,68.6,68.62,68.57,68.58,18342.0,64.8298,64.8487,64.8014,64.8109,18342.0
2023-02-16 12:55:00,68.58,68.59,68.53,68.54,19113.0,64.8109,64.8203,64.7636,64.7731,19113.0
2023-02-16 13:00:00,68.55,68.59,68.53,68.53,19455.0,64.7825,64.8203,64.7636,64.7636,19455.0
2023-02-16 13:05:00,68.54,68.55,68.53,68.55,15101.0,64.7731,64.7825,64.7636,64.7825,15101.0
2023-02-16 13:10:00,68.55,68.58,68.54,68.56,16175.0,64.7825,64.8109,64.7731,64.792,16175.0
2023-02-16 13:15:00,68.56,68.59,68.54,68.55,14839.0,64.792,64.8203,64.7731,64.7825,14839.0
2023-02-16 13:20:00,68.55,68.58,68.53,68.55,15098.0,64.7825,64.8109,64.7636,64.7825,15098.0
2023-02-16 13:25:00,68.56,68.56,68.51,68.52,10775.0,64.792,64.792,64.7447,64.7542,10775.0
2023-02-16 13:30:00,68.52,68.55,68.51,68.55,16028.0,64.7542,64.7825,64.7447,64.7825,16028.0
2023-02-16 13:35:00,68.56,68.58,68.53,68.54,20596.0,64.792,64.8109,64.7636,64.7731,20596.0
2023-02-16 13:40:00,68.55,68.55,68.5,68.52,19336.0,64.7825,64.7825,64.7353,64.7542,19336.0
2023-02-16 13:45:00,68.53,68.54,68.5,68.52,18789.0,64.7636,64.7731,64.7353,64.7542,18789.0
2023-02-16 13:50:00,68.52,68.52,68.49,68.51,11432.0,64.7542,64.7542,64.7258,64.7447,11432.0
2023-02-16 13:55:00,68.51,68.53,68.5,68.51,17142.0,64.7447,64.7636,64.7353,64.7447,17142.0
2023-02-16 14:00:00,68.51,68.57,68.5,68.56,19795.0,64.7447,64.8014,64.7353,64.792,19795.0
2023-02-16 14:05:00,68.55,68.56,68.49,68.5,20199.0,64.7825,64.792,64.7258,64.7353,20199.0
2023-02-16 14:10:00,68.5,68.52,68.49,68.51,14562.0,64.7353,64.7542,64.7258,64.7447,14562.0
2023-02-16 14:15:00,68.51,68.53,68.49,68.52,26265.0,64.7447,64.7636,64.7258,64.7542,26265.0
2023-02-16 14:20:00,68.51,68.52,68.47,68.51,23437.0,64.7447,64.7542,64.7069,64.7447,23437.0
2023-02-16 14:25:00,68.51,68.54,68.49,68.54,31577.0,64.7447,64.7731,64.7258,64.7731,31577.0
2023-02-16 14:30:00,68.54,68.55,68.51,68.51,24323.0,64.7731,64.7825,64.7447,64.7447,24323.0
2023-02-16 14:35:00,68.51,68.53,68.5,68.51,23788.0,64.7447,64.7636,64.7353,64.7447,23788.0
2023-02-16 14:40:00,68.5,68.54,68.5,68.53,32742.0,64.7353,64.7731,64.7353,64.7636,32742.0
2023-02-16 14:45:00,68.53,68.54,68.5,68.53,26968.0,64.7636,64.7731,64.7353,64.7636,26968.0
2023-02-16 14:50:00,68.53,68.55,68.52,68.53,34287.0,64.7636,64.7825,64.7542,64.7636,34287.0
2023-02-16 14:55:00,68.53,68.54,68.51,68.51,18112.0,64.7636,64.7731,64.7447,64.7447,18112.0
2023-02-16 15:00:00,68.5,68.51,68.46,68.46,20732.0,64.7353,64.7447,64.6975,64.6975,20732.0
2023-02-16 15:05:00,68.46,68.46,68.33,68.34,57817.0,64.6975,64.6975,64.5746,64.5841,57817.0
2023-02-16 15:10:00,68.34,68.36,68.28,68.33,36648.0,64.5841,64.603,64.5274,64.5746,36648.0
2023-02-16 15:15:00,68.33,68.34,68.25,68.26,35511.0,64.5746,64.5841,64.499,64.5085,35511.0
2023-02-16 15:20:00,68.25,68.28,68.2,68.25,44709.0,64.499,64.5274,64.4518,64.499,44709.0
2023-02-16 15:25:00,68.26,68.26,68.17,68.2,38024.0,64.5085,64.5085,64.4234,64.4518,38024.0
2023-02-16 15:30:00,68.19,68.2,68.14,68.17,47543.0,64.4423,64.4518,64.3951,64.4234,47543.0
2023-02-16 15:35:00,68.16,68.18,68.11,68.12,37962.0,64.414,64.4329,64.3667,64.3761,37962.0
2023-02-16 15:40:00,68.11,68.15,68.07,68.14,66299.0,64.3667,64.4045,64.3289,64.3951,66299.0
2023-02-16 15:45:00,68.14,68.14,68.05,68.07,91349.0,64.3951,64.3951,64.31,64.3289,91349.0
2023-02-16 15:50:00,68.07,68.11,67.99,68.0,157468.0,64.3289,64.3667,64.2533,64.2627,157468.0
2023-02-16 15:55:00,68.01,68.02,67.93,67.95,254784.0,64.2722,64.2816,64.1966,64.2155,254784.0
2023-02-17 09:30:00,68.25,68.25,68.08,68.17,208537.0,64.499,64.499,64.3383,64.4234,208537.0
2023-02-17 09:35:00,68.17,68.31,68.1,68.28,39289.0,64.4234,64.5557,64.3572,64.5274,39289.0
2023-02-17 09:40:00,68.29,68.35,68.23,68.32,32766.0,64.5368,64.5935,64.4801,64.5652,32766.0
2023-02-17 09:45:00,68.33,68.37,68.27,68.34,63416.0,64.5746,64.6124,64.5179,64.5841,63416.0
2023-02-17 09:50:00,68.34,68.38,68.29,68.37,31372.0,64.5841,64.6219,64.5368,64.6124,31372.0
2023-02-17 09:55:00,68.37,68.5,68.37,68.46,60376.0,64.6124,64.7353,64.6124,64.6975,60376.0
2023-02-17 10:00:00,68.45,68.59,68.41,68.57,40654.0,64.688,64.8203,64.6502,64.8014,40654.0
2023-02-17 10:05:00,68.56,68.68,68.54,68.66,30695.0,64.792,64.9054,64.7731,64.8865,30695.0
2023-02-17 10:10:00,68.64,68.74,68.61,68.73,24410.0,64.8676,64.9621,64.8392,64.9526,24410.0
2023-02-17 10:15:00,68.77,68.85,68.67,68.81,42925.0,64.9904,65.066,64.8959,65.0282,42925.0
2023-02-17 10:20:00,68.83,68.84,68.7,68.72,23220.0,65.0471,65.0566,64.9243,64.9432,23220.0
2023-02-17 10:25:00,68.73,68.75,68.65,68.66,18527.0,64.9526,64.9715,64.877,64.8865,18527.0
2023-02-17 10:30:00,68.65,68.76,68.65,68.75,10396.0,64.877,64.981,64.877,64.9715,10396.0
2023-02-17 10:35:00,68.74,68.82,68.71,68.78,57215.0,64.9621,65.0377,64.9337,64.9999,57215.0
2023-02-17 10:40:00,68.77,68.78,68.62,68.65,38225.0,64.9904,64.9999,64.8487,64.877,38225.0
2023-02-17 10:45:00,68.63,68.67,68.53,68.54,19361.0,64.8581,64.8959,64.7636,64.7731,19361.0
2023-02-17 10:50:00,68.56,68.59,68.5,68.57,17819.0,64.792,64.8203,64.7353,64.8014,17819.0
2023-02-17 10:55:00,68.56,68.61,68.53,68.61,41282.0,64.792,64.8392,64.7636,64.8392,41282.0
2023-02-17 11:00:00,68.61,68.63,68.55,68.56,20753.0,64.8392,64.8581,64.7825,64.792,20753.0
2023-02-17 11:05:00,68.61,68.71,68.61,68.7,30683.0,64.8392,64.9337,64.8392,64.9243,30683.0
2023-02-17 11:10:00,68.71,68.75,68.71,68.75,34232.0,64.9337,64.9715,64.9337,64.9715,34232.0
2023-02-17 11:15:00,68.74,68.75,68.68,68.75,48471.0,64.9621,64.9715,64.9054,64.9715,48471.0
2023-02-17 11:20:00,68.73,68.73,68.63,68.69,26407.0,64.9526,64.9526,64.8581,64.9148,26407.0
2023-02-17 11:25:00,68.7,68.76,68.69,68.73,22440.0,64.9243,64.981,64.9148,64.9526,22440.0
2023-02-17 11:30:00,68.73,68.84,68.69,68.81,44442.0,64.9526,65.0566,64.9148,65.0282,44442.0
2023-02-17 11:35:00,68.83,68.93,68.78,68.81,90088.0,65.0471,65.1416,64.9999,65.0282,90088.0
2023-02-17 11:40:00,68.81,68.86,68.78,68.84,10762.0,65.0282,65.0755,64.9999,65.0566,10762.0
2023-02-17 11:45:00,68.83,68.93,68.83,68.84,82163.0,65.0471,65.1416,65.0471,65.0566,82163.0
2023-02-17 11:50:00,68.84,68.84,68.74,68.74,16351.0,65.0566,65.0566,64.9621,64.9621,16351.0
2023-02-17 11:55:00,68.73,68.73,68.67,68.67,35355.0,64.9526,64.9526,64.8959,64.8959,35355.0
2023-02-17 12:00:00,68.66,68.76,68.65,68.73,16024.0,64.8865,64.981,64.877,64.9526,16024.0
2023-02-17 12:05:00,68.75,68.8,68.73,68.74,14654.0,64.9715,65.0188,64.9526,64.9621,14654.0
2023-02-17 12:10:00,68.75,68.78,68.73,68.76,18336.0,64.9715,64.9999,64.9526,64.981,18336.0
2023-02-17 12:15:00,68.77,68.8,68.73,68.73,12627.0,64.9904,65.0188,64.9526,64.9526,12627.0
2023-02-17 12:20:00,68.74,68.79,68.74,68.78,21370.0,64.9621,65.0093,64.9621,64.9999,21370.0
2023-02-17 12:25:00,68.78,68.82,68.77,68.82,9291.0,64.9999,65.0377,64.9904,65.0377,9291.0
2023-02-17 12:30:00,68.82,68.83,68.78,68.78,10980.0,65.0377,65.0471,64.9999,64.9999,10980.0
2023-02-17 12:35:00,68.78,68.81,68.78,68.81,17700.0,64.9999,65.0282,64.9999,65.0282,17700.0
2023-02-17 12:40:00,68.81,68.82,68.77,68.8,14493.0,65.0282,65.0377,64.9904,65.0188,14493.0
2023-02-17 12:45:00,68.79,68.82,68.76,68.81,21300.0,65.0093,65.0377,64.981,65.0282,21300.0
2023-02-17 12:50:00,68.81,68.82,68.69,68.73,40064.0,65.0282,65.0377,64.9148,64.9526,40064.0
2023-02-17 12:55:00,68.73,68.74,68.7,68.7,10476.0,64.9526,64.9621,64.9243,64.9243,10476.0
2023-02-17 13:00:00,68.7,68.76,68.7,68.75,21413.0,64.9243,64.981,64.9243,64.9715,21413.0
2023-02-17 13:05:00,68.75,68.79,68.75,68.79,9759.0,64.9715,65.0093,64.9715,65.0093,9759.0
2023-02-17 13:10:00,68.78,68.8,68.76,68.78,14557.0,64.9999,65.0188,64.981,64.9999,14557.0
2023-02-17 13:15:00,68.78,68.81,68.72,68.74,16113.0,64.9999,65.0282,64.9432,64.9621,16113.0
2023-02-17 13:20:00,68.73,68.73,68.69,68.71,43302.0,64.9526,64.9526,64.9148,64.9337,43302.0
2023-02-17 13:25:00,68.73,68.79,68.71,68.77,23346.0,64.9526,65.0093,64.9337,64.9904,23346.0
2023-02-17 13:30:00,68.77,68.77,68.71,68.75,13311.0,64.9904,64.9904,64.9337,64.9715,13311.0
2023-02-17 13:35:00,68.76,68.89,68.75,68.87,35943.0,64.981,65.1038,64.9715,65.0849,35943.0
2023-02-17 13:40:00,68.87,68.96,68.85,68.96,26300.0,65.0849,65.17,65.066,65.17,26300.0
2023-02-17 13:45:00,68.96,69.03,68.92,68.95,65366.0,65.17,65.2361,65.1322,65.1605,65366.0
2023-02-17 13:50:00,68.95,68.95,68.87,68.88,31852.0,65.1605,65.1605,65.0849,65.0944,31852.0
2023-02-17 13:55:00,68.88,68.89,68.84,68.86,12766.0,65.0944,65.1038,65.0566,65.0755,12766.0
2023-02-17 14:00:00,68.88,68.94,68.87,68.92,21823.0,65.0944,65.1511,65.0849,65.1322,21823.0
2023-02-17 14:05:00,68.92,68.95,68.9,68.94,32075.0,65.1322,65.1605,65.1133,65.1511,32075.0
2023-02-17 14:10:00,68.94,68.94,68.85,68.88,17761.0,65.1511,65.1511,65.066,65.0944,17761.0
2023-02-17 14:15:00,68.89,68.91,68.84,68.91,24000.0,65.1038,65.1227,65.0566,65.1227,24000.0
2023-02-17 14:20:00,68.9,68.96,68.88,68.95,40202.0,65.1133,65.17,65.0944,65.1605,40202.0
2023-02-17 14:25:00,68.95,68.96,68.9,68.92,15909.0,65.1605,65.17,65.1133,65.1322,15909.0
2023-02-17 14:30:00,68.92,68.93,68.87,68.89,20855.0,65.1322,65.1416,65.0849,65.1038,20855.0
2023-02-17 14:35:00,68.89,69.11,68.89,69.11,80826.0,65.1038,65.3117,65.1038,65.3117,80826.0
2023-02-17 14:40:00,69.12,69.24,68.98,69.01,142615.0,65.3212,65.4346,65.1889,65.2172,142615.0
2023-02-17 14:45:00,69.05,69.07,69.01,69.06,10241.0,65.255,65.2739,65.2172,65.2645,10241.0
2023-02-17 14:50:00,69.07,69.16,69.04,69.13,36320.0,65.2739,65.359,65.2456,65.3306,36320.0
2023-02-17 14:55:00,69.13,69.16,69.1,69.13,33313.0,65.3306,65.359,65.3023,65.3306,33313.0
2023-02-17 15:00:00,69.13,69.14,69.06,69.06,20411.0,65.3306,65.3401,65.2645,65.2645,20411.0
2023-02-17 15:05:00,69.07,69.18,69.07,69.17,13812.0,65.2739,65.3779,65.2739,65.3684,13812.0
2023-02-17 15:10:00,69.17,69.17,69.12,69.15,24781.0,65.3684,65.3684,65.3212,65.3495,24781.0
2023-02-17 15:15:00,69.15,69.18,69.07,69.08,20609.0,65.3495,65.3779,65.2739,65.2834,20609.0
2023-02-17 15:20:00,69.09,69.12,69.04,69.08,25138.0,65.2928,65.3212,65.2456,65.2834,25138.0
2023-02-17 15:25:00,69.08,69.11,69.0,69.01,39961.0,65.2834,65.3117,65.2078,65.2172,39961.0
2023-02-17 15:30:00,69.0,69.07,68.97,69.05,59408.0,65.2078,65.2739,65.1794,65.255,59408.0
2023-02-17 15:35:00,69.05,69.12,69.05,69.07,35005.0,65.255,65.3212,65.255,65.2739,35005.0
2023-02-17 15:40:00,69.08,69.11,69.04,69.04,19846.0,65.2834,65.3117,65.2456,65.2456,19846.0
2023-02-17 15:45:00,69.05,69.06,68.95,68.95,61694.0,65.255,65.2645,65.1605,65.1605,61694.0
2023-02-17 15:50:00,68.96,68.99,68.92,68.94,112790.0,65.17,65.1983,65.1322,65.1511,112790.0
2023-02-17 15:55:00,68.94,68.99,68.93,68.96,148443.0,65.1511,65.1983,65.1416,65.17,148443.0
2023-02-21 09:30:00,70.27,70.27,69.73,69.73,397266.0,66.408,66.408,65.8977,65.8977,397266.0
2023-02-21 09:35:00,69.73,69.8,69.59,69.75,210950.0,65.8977,65.9638,65.7654,65.9166,210950.0
2023-02-21 09:40:00,69.76,69.87,69.68,69.76,157507.0,65.926,66.03,65.8504,65.926,157507.0
2023-02-21 09:45:00,69.75,69.8,69.56,69.65,202559.0,65.9166,65.9638,65.737,65.8221,202559.0
2023-02-21 09:50:00,69.65,69.68,69.49,69.57,139609.0,65.8221,65.8504,65.6709,65.7465,139609.0
2023-02-21 09:55:00,69.57,69.69,69.51,69.67,128182.0,65.7465,65.8599,65.6898,65.841,128182.0
2023-02-21 10:00:00,69.66,69.73,69.64,69.71,83815.0,65.8315,65.8977,65.8126,65.8788,83815.0
2023-02-21 10:05:00,69.71,69.86,69.65,69.78,103837.0,65.8788,66.0205,65.8221,65.9449,103837.0
2023-02-21 10:10:00,69.78,69.8,69.66,69.73,81550.0,65.9449,65.9638,65.8315,65.8977,81550.0
2023-02-21 10:15:00,69.73,69.95,69.7,69.89,100723.0,65.8977,66.1056,65.8693,66.0489,100723.0
2023-02-21 10:20:00,69.86,69.86,69.7,69.78,54522.0,66.0205,66.0205,65.8693,65.9449,54522.0
2023-02-21 10:25:00,69.78,70.08,69.75,70.08,100629.0,65.9449,66.2284,65.9166,66.2284,100629.0
2023-02-21 10:30:00,70.07,70.11,70.0,70.1,90321.0,66.219,66.2568,66.1528,66.2473,90321.0
2023-02-21 10:35:00,70.1,70.12,69.98,70.08,75214.0,66.2473,66.2662,66.1339,66.2284,75214.0
2023-02-21 10:40:00,70.07,70.12,70.03,70.04,73122.0,66.219,66.2662,66.1812,66.1906,73122.0
2023-02-21 10:45:00,70.04,70.16,69.99,70.16,51952.0,66.1906,66.304,66.1434,66.304,51952.0
2023-02-21 10:50:00,70.15,70.15,70.08,70.14,56423.0,66.2946,66.2946,66.2284,66.2851,56423.0
2023-02-21 10:55:00,70.12,70.16,70.09,70.15,35178.0,66.2662,66.304,66.2379,66.2946,35178.0
2023-02-21 11:00:00,70.14,70.21,70.12,70.15,38422.0,66.2851,66.3513,66.2662,66.2946,38422.0
2023-02-21 11:05:00,70.16,70.2,70.14,70.18,43059.0,66.304,66.3418,66.2851,66.3229,43059.0
2023-02-21 11:10:00,70.18,70.19,70.03,70.05,30634.0,66.3229,66.3324,66.1812,66.2001,30634.0
2023-02-21 11:15:00,70.05,70.07,69.96,69.96,31912.0,66.2001,66.219,66.115,66.115,31912.0
2023-02-21 11:20:00,69.96,70.02,69.96,70.01,39413.0,66.115,66.1717,66.115,66.1623,39413.0
2023-02-21 11:25:00,70.01,70.06,70.0,70.04,24745.0,66.1623,66.2095,66.1528,66.1906,24745.0
2023-02-21 11:30:00,70.05,70.1,70.01,70.05,24081.0,66.2001,66.2473,66.1623,66.2001,24081.0
2023-02-21 11:35:00,70.05,70.06,69.89,69.99,45702.0,66.2001,66.2095,66.0489,66.1434,45702.0
2023-02-21 11:40:00,69.99,70.01,69.94,69.95,38323.0,66.1434,66.1623,66.0961,66.1056,38323.0
2023-02-21 11:45:00,69.95,69.98,69.93,69.94,19605.0,66.1056,66.1339,66.0867,66.0961,19605.0
2023-02-21 11:50:00,69.94,69.96,69.87,69.88,30338.0,66.0961,66.115,66.03,66.0394,30338.0
2023-02-21 11:55:00,69.89,69.93,69.85,69.92,17391.0,66.0489,66.0867,66.0111,66.0772,17391.0
2023-02-21 12:00:00,69.92,69.93,69.86,69.91,31995.0,66.0772,66.0867,66.0205,66.0678,31995.0
2023-02-21 12:05:00,69.91,70.01,69.9,70.0,36500.0,66.0678,66.1623,66.0583,66.1528,36500.0
2023-02-21 12:10:00,70.01,70.02,69.94,69.95,21606.0,66.1623,66.1717,66.0961,66.1056,21606.0
2023-02-21 12:15:00,69.95,69.96,69.89,69.94,18239.0,66.1056,66.115,66.0489,66.0961,18239.0
2023-02-21 12:20:00,69.94,69.96,69.91,69.92,15350.0,66.0961,66.115,66.0678,66.0772,15350.0
2023-02-21 12:25:00,69.9,69.97,69.89,69.95,16037.0,66.0583,66.1245,66.0489,66.1056,16037.0
2023-02-21 12:30:00,69.95,69.98,69.93,69.95,35474.0,66.1056,66.1339,66.0867,66.1056,35474.0
2023-02-21 12:35:00,69.95,69.99,69.94,69.98,16840.0,66.1056,66.1434,66.0961,66.1339,16840.0
2023-02-21 12:40:00,69.99,70.0,69.94,69.95,11656.0,66.1434,66.1528,66.0961,66.1056,11656.0
2023-02-21 12:45:00,69.95,69.96,69.91,69.95,18903.0,66.1056,66.115,66.0678,66.1056,18903.0
2023-02-21 12:50:00,69.95,69.98,69.92,69.92,13082.0,66.1056,66.1339,66.0772,66.0772,13082.0
2023-02-21 12:55:00,69.92,69.95,69.91,69.94,18237.0,66.0772,66.1056,66.0678,66.0961,18237.0
2023-02-21 13:00:00,69.94,69.95,69.89,69.92,22340.0,66.0961,66.1056,66.0489,66.0772,22340.0
2023-02-21 13:05:00,69.91,69.92,69.87,69.87,21208.0,66.0678,66.0772,66.03,66.03,21208.0
2023-02-21 13:10:00,69.88,69.88,69.83,69.84,28205.0,66.0394,66.0394,65.9922,66.0016,28205.0
2023-02-21 13:15:00,69.84,69.86,69.8,69.83,23213.0,66.0016,66.0205,65.9638,65.9922,23213.0
2023-02-21 13:20:00,69.82,69.83,69.8,69.81,21553.0,65.9827,65.9922,65.9638,65.9733,21553.0
2023-02-21 13:25:00,69.81,69.81,69.75,69.76,17744.0,65.9733,65.9733,65.9166,65.926,17744.0
2023-02-21 13:30:00,69.76,69.79,69.72,69.78,34524.0,65.926,65.9544,65.8882,65.9449,34524.0
2023-02-21 13:35:00,69.78,69.79,69.75,69.77,20995.0,65.9449,65.9544,65.9166,65.9355,20995.0
2023-02-21 13:40:00,69.77,69.82,69.75,69.82,22439.0,65.9355,65.9827,65.9166,65.9827,22439.0
2023-02-21 13:45:00,69.83,69.84,69.78,69.78,17287.0,65.9922,66.0016,65.9449,65.9449,17287.0
2023-02-21 13:50:00,69.77,69.79,69.74,69.77,22923.0,65.9355,65.9544,65.9071,65.9355,22923.0
2023-02-21 13:55:00,69.77,69.77,69.65,69.67,56827.0,65.9355,65.9355,65.8221,65.841,56827.0
2023-02-21 14:00:00,69.67,69.7,69.62,69.66,16801.0,65.841,65.8693,65.7937,65.8315,16801.0
2023-02-21 14:05:00,69.67,69.67,69.6,69.61,16276.0,65.841,65.841,65.7748,65.7843,16276.0
2023-02-21 14:10:00,69.6,69.6,69.53,69.53,17425.0,65.7748,65.7748,65.7087,65.7087,17425.0
2023-02-21 14:15:00,69.53,69.56,69.51,69.52,13509.0,65.7087,65.737,65.6898,65.6992,13509.0
2023-02-21 14:20:00,69.51,69.53,69.45,69.45,17741.0,65.6898,65.7087,65.6331,65.6331,17741.0
2023-02-21 14:25:00,69.44,69.49,69.44,69.47,22505.0,65.6236,65.6709,65.6236,65.652,22505.0
2023-02-21 14:30:00,69.46,69.49,69.44,69.48,27617.0,65.6425,65.6709,65.6236,65.6614,27617.0
2023-02-21 14:35:00,69.48,69.52,69.45,69.52,25599.0,65.6614,65.6992,65.6331,65.6992,25599.0
2023-02-21 14:40:00,69.52,69.55,69.47,69.55,24158.0,65.6992,65.7276,65.652,65.7276,24158.0
2023-02-21 14:45:00,69.55,69.57,69.52,69.55,27403.0,65.7276,65.7465,65.6992,65.7276,27403.0
2023-02-21 14:50:00,69.54,69.55,69.52,69.55,21385.0,65.7181,65.7276,65.6992,65.7276,21385.0
2023-02-21 14:55:00,69.55,69.56,69.49,69.53,23539.0,65.7276,65.737,65.6709,65.7087,23539.0
2023-02-21 15:00:00,69.53,69.54,69.47,69.52,30503.0,65.7087,65.7181,65.652,65.6992,30503.0
2023-02-21 15:05:00,69.52,69.54,69.42,69.44,25911.0,65.6992,65.7181,65.6047,65.6236,25911.0
2023-02-21 15:10:00,69.43,69.45,69.4,69.42,28913.0,65.6142,65.6331,65.5858,65.6047,28913.0
2023-02-21 15:15:00,69.42,69.47,69.42,69.44,23682.0,65.6047,65.652,65.6047,65.6236,23682.0
2023-02-21 15:20:00,69.45,69.52,69.44,69.5,23364.0,65.6331,65.6992,65.6236,65.6803,23364.0
2023-02-21 15:25:00,69.51,69.57,69.5,69.56,44281.0,65.6898,65.7465,65.6803,65.737,44281.0
2023-02-21 15:30:00,69.56,69.64,69.56,69.61,46305.0,65.737,65.8126,65.737,65.7843,46305.0
2023-02-21 15:35:00,69.62,69.62,69.52,69.58,50637.0,65.7937,65.7937,65.6992,65.7559,50637.0
2023-02-21 15:40:00,69.58,69.66,69.58,69.64,81104.0,65.7559,65.8315,65.7559,65.8126,81104.0
2023-02-21 15:45:00,69.64,69.7,69.62,69.7,78308.0,65.8126,65.8693,65.7937,65.8693,78308.0
2023-02-21 15:50:00,69.7,69.71,69.57,69.62,154483.0,65.8693,65.8788,65.7465,65.7937,154483.0
2023-02-21 15:55:00,69.62,69.65,69.55,69.59,257510.0,65.7937,65.8221,65.7276,65.7654,257510.0
2023-02-22 09:30:00,69.63,69.65,69.46,69.47,153839.0,65.8032,65.8221,65.6425,65.652,153839.0
2023-02-22 09:35:00,69.48,69.5,69.37,69.4,84909.0,65.6614,65.6803,65.5574,65.5858,84909.0
2023-02-22 09:40:00,69.4,69.52,69.4,69.49,43779.0,65.5858,65.6992,65.5858,65.6709,43779.0
2023-02-22 09:45:00,69.48,69.54,69.35,69.38,47239.0,65.6614,65.7181,65.5385,65.5669,47239.0
2023-02-22 09:50:00,69.37,69.47,69.34,69.47,51716.0,65.5574,65.652,65.5291,65.652,51716.0
2023-02-22 09:55:00,69.48,69.6,69.46,69.47,22195.0,65.6614,65.7748,65.6425,65.652,22195.0
2023-02-22 10:00:00,69.48,69.55,69.45,69.55,40373.0,65.6614,65.7276,65.6331,65.7276,40373.0
2023-02-22 10:05:00,69.55,69.58,69.41,69.41,30279.0,65.7276,65.7559,65.5953,65.5953,30279.0
2023-02-22 10:10:00,69.42,69.42,69.34,69.4,36699.0,65.6047,65.6047,65.5291,65.5858,36699.0
2023-02-22 10:15:00,69.41,69.43,69.33,69.4,42279.0,65.5953,65.6142,65.5196,65.5858,42279.0
2023-02-22 10:20:00,69.4,69.49,69.39,69.47,31803.0,65.5858,65.6709,65.5764,65.652,31803.0
2023-02-22 10:25:00,69.46,69.56,69.42,69.42,21252.0,65.6425,65.737,65.6047,65.6047,21252.0
2023-02-22 10:30:00,69.41,69.45,69.39,69.41,20943.0,65.5953,65.6331,65.5764,65.5953,20943.0
2023-02-22 10:35:00,69.41,69.45,69.3,69.31,31745.0,65.5953,65.6331,65.4913,65.5007,31745.0
2023-02-22 10:40:00,69.32,69.36,69.29,69.36,34661.0,65.5102,65.548,65.4818,65.548,34661.0
2023-02-22 10:45:00,69.34,69.39,69.33,69.36,37126.0,65.5291,65.5764,65.5196,65.548,37126.0
2023-02-22 10:50:00,69.37,69.38,69.28,69.3,44678.0,65.5574,65.5669,65.4724,65.4913,44678.0
2023-02-22 10:55:00,69.29,69.33,69.26,69.3,48180.0,65.4818,65.5196,65.4535,65.4913,48180.0
2023-02-22 11:00:00,69.29,69.38,69.28,69.31,40856.0,65.4818,65.5669,65.4724,65.5007,40856.0
2023-02-22 11:05:00,69.31,69.34,69.26,69.34,35429.0,65.5007,65.5291,65.4535,65.5291,35429.0
2023-02-22 11:10:00,69.34,69.34,69.23,69.24,33168.0,65.5291,65.5291,65.4251,65.4346,33168.0
2023-02-22 11:15:00,69.24,69.26,69.18,69.2,32100.0,65.4346,65.4535,65.3779,65.3968,32100.0
2023-02-22 11:20:00,69.2,69.26,69.19,69.23,32293.0,65.3968,65.4535,65.3873,65.4251,32293.0
2023-02-22 11:25:00,69.23,69.31,69.2,69.27,16808.0,65.4251,65.5007,65.3968,65.4629,16808.0
2023-02-22 11:30:00,69.26,69.29,69.24,69.28,19936.0,65.4535,65.4818,65.4346,65.4724,19936.0
2023-02-22 11:35:00,69.28,69.3,69.19,69.2,12517.0,65.4724,65.4913,65.3873,65.3968,12517.0
2023-02-22 11:40:00,69.22,69.26,69.21,69.21,9187.0,65.4157,65.4535,65.4062,65.4062,9187.0
2023-02-22 11:45:00,69.2,69.21,69.17,69.19,14700.0,65.3968,65.4062,65.3684,65.3873,14700.0
2023-02-22 11:50:00,69.17,69.19,69.14,69.16,13853.0,65.3684,65.3873,65.3401,65.359,13853.0
2023-02-22 11:55:00,69.15,69.18,69.12,69.15,8954.0,65.3495,65.3779,65.3212,65.3495,8954.0
2023-02-22 12:00:00,69.15,69.16,69.12,69.14,6558.0,65.3495,65.359,65.3212,65.3401,6558.0
2023-02-22 12:05:00,69.14,69.21,69.13,69.18,15902.0,65.3401,65.4062,65.3306,65.3779,15902.0
2023-02-22 12:10:00,69.17,69.18,69.11,69.14,8118.0,65.3684,65.3779,65.3117,65.3401,8118.0
2023-02-22 12:15:00,69.15,69.2,69.14,69.19,15947.0,65.3495,65.3968,65.3401,65.3873,15947.0
2023-02-22 12:20:00,69.19,69.22,69.18,69.2,9204.0,65.3873,65.4157,65.3779,65.3968,9204.0
2023-02-22 12:25:00,69.21,69.25,69.21,69.24,13776.0,65.4062,65.444,65.4062,65.4346,13776.0
2023-02-22 12:30:00,69.25,69.25,69.21,69.23,7837.0,65.444,65.444,65.4062,65.4251,7837.0
2023-02-22 12:35:00,69.24,69.31,69.21,69.26,31435.0,65.4346,65.5007,65.4062,65.4535,31435.0
2023-02-22 12:40:00,69.27,69.38,69.25,69.37,6743.0,65.4629,65.5669,65.444,65.5574,6743.0
2023-02-22 12:45:00,69.38,69.39,69.32,69.33,14207.0,65.5669,65.5764,65.5102,65.5196,14207.0
2023-02-22 12:50:00,69.33,69.33,69.25,69.26,23889.0,65.5196,65.5196,65.444,65.4535,23889.0
2023-02-22 12:55:00,69.25,69.26,69.21,69.23,20134.0,65.444,65.4535,65.4062,65.4251,20134.0
2023-02-22 13:00:00,69.22,69.28,69.18,69.27,62630.0,65.4157,65.4724,65.3779,65.4629,62630.0
2023-02-22 13:05:00,69.27,69.3,69.26,69.28,11373.0,65.4629,65.4913,65.4535,65.4724,11373.0
2023-02-22 13:10:00,69.27,69.37,69.27,69.36,13725.0,65.4629,65.5574,65.4629,65.548,13725.0
2023-02-22 13:15:00,69.37,69.39,69.35,69.36,14315.0,65.5574,65.5764,65.5385,65.548,14315.0
2023-02-22 13:20:00,69.36,69.38,69.35,69.37,9651.0,65.548,65.5669,65.5385,65.5574,9651.0
2023-02-22 13:25:00,69.38,69.4,69.35,69.35,10340.0,65.5669,65.5858,65.5385,65.5385,10340.0
2023-02-22 13:30:00,69.34,69.37,69.32,69.33,11983.0,65.5291,65.5574,65.5102,65.5196,11983.0
2023-02-22 13:35:00,69.33,69.39,69.33,69.37,18190.0,65.5196,65.5764,65.5196,65.5574,18190.0
2023-02-22 13:40:00,69.38,69.39,69.34,69.34,9728.0,65.5669,65.5764,65.5291,65.5291,9728.0
2023-02-22 13:45:00,69.34,69.37,69.32,69.34,14718.0,65.5291,65.5574,65.5102,65.5291,14718.0
2023-02-22 13:50:00,69.33,69.33,69.26,69.27,11884.0,65.5196,65.5196,65.4535,65.4629,11884.0
2023-02-22 13:55:00,69.27,69.31,69.26,69.3,11395.0,65.4629,65.5007,65.4535,65.4913,11395.0
2023-02-22 14:00:00,69.29,69.36,69.21,69.32,62791.0,65.4818,65.548,65.4062,65.5102,62791.0
2023-02-22 14:05:00,69.32,69.4,69.3,69.36,25465.0,65.5102,65.5858,65.4913,65.548,25465.0
2023-02-22 14:10:00,69.36,69.38,69.19,69.23,28470.0,65.548,65.5669,65.3873,65.4251,28470.0
2023-02-22 14:15:00,69.23,69.28,69.15,69.28,25796.0,65.4251,65.4724,65.3495,65.4724,25796.0
2023-02-22 14:20:00,69.27,69.32,69.18,69.19,19700.0,65.4629,65.5102,65.3779,65.3873,19700.0
2023-02-22 14:25:00,69.19,69.21,69.12,69.15,34122.0,65.3873,65.4062,65.3212,65.3495,34122.0
2023-02-22 14:30:00,69.15,69.15,69.09,69.1,67000.0,65.3495,65.3495,65.2928,65.3023,67000.0
2023-02-22 14:35:00,69.1,69.12,69.01,69.02,30188.0,65.3023,65.3212,65.2172,65.2267,30188.0
2023-02-22 14:40:00,69.03,69.06,68.97,69.05,27445.0,65.2361,65.2645,65.1794,65.255,27445.0
2023-02-22 14:45:00,69.04,69.1,69.0,69.09,42507.0,65.2456,65.3023,65.2078,65.2928,42507.0
2023-02-22 14:50:00,69.09,69.09,68.94,68.96,56132.0,65.2928,65.2928,65.1511,65.17,56132.0
2023-02-22 14:55:00,68.94,68.97,68.9,68.94,18833.0,65.1511,65.1794,65.1133,65.1511,18833.0
2023-02-22 15:00:00,68.94,68.96,68.86,68.88,12571.0,65.1511,65.17,65.0755,65.0944,12571.0
2023-02-22 15:05:00,68.88,68.92,68.86,68.91,15316.0,65.0944,65.1322,65.0755,65.1227,15316.0
2023-02-22 15:10:00,68.91,68.95,68.86,68.9,36921.0,65.1227,65.1605,65.0755,65.1133,36921.0
2023-02-22 15:15:00,68.89,68.97,68.89,68.95,31260.0,65.1038,65.1794,65.1038,65.1605,31260.0
2023-02-22 15:20:00,68.94,69.0,68.93,68.99,31366.0,65.1511,65.2078,65.1416,65.1983,31366.0
2023-02-22 15:25:00,69.0,69.0,68.89,68.9,58735.0,65.2078,65.2078,65.1038,65.1133,58735.0
2023-02-22 15:30:00,68.9,68.95,68.88,68.92,37598.0,65.1133,65.1605,65.0944,65.1322,37598.0
2023-02-22 15:35:00,68.92,68.93,68.85,68.87,32717.0,65.1322,65.1416,65.066,65.0849,32717.0
2023-02-22 15:40:00,68.88,68.91,68.86,68.87,45674.0,65.0944,65.1227,65.0755,65.0849,45674.0
2023-02-22 15:45:00,68.87,68.9,68.83,68.86,50480.0,65.0849,65.1133,65.0471,65.0755,50480.0
2023-02-22 15:50:00,68.85,68.88,68.76,68.76,175090.0,65.066,65.0944,64.981,64.981,175090.0
2023-02-22 15:55:00,68.77,68.86,68.72,68.86,289179.0,64.9904,65.0755,64.9432,65.0755,289179.0
2023-02-23 09:30:00,67.6,67.62,67.32,67.39,161855.0,64.8184,64.8375,64.5499,64.617,161855.0
2023-02-23 09:35:00,67.39,67.51,67.3,67.31,107478.0,64.617,64.7321,64.5307,64.5403,107478.0
2023-02-23 09:40:00,67.31,67.32,67.21,67.31,73158.0,64.5403,64.5499,64.4444,64.5403,73158.0
2023-02-23 09:45:00,67.32,67.56,67.31,67.54,83475.0,64.5499,64.78,64.5403,64.7608,83475.0
2023-02-23 09:50:00,67.55,67.74,67.52,67.67,59497.0,64.7704,64.9526,64.7416,64.8855,59497.0
2023-02-23 09:55:00,67.67,67.87,67.66,67.82,57043.0,64.8855,65.0772,64.8759,65.0293,57043.0
2023-02-23 10:00:00,67.84,67.89,67.76,67.76,56241.0,65.0485,65.0964,64.9718,64.9718,56241.0
2023-02-23 10:05:00,67.76,67.81,67.75,67.79,64078.0,64.9718,65.0197,64.9622,65.0005,64078.0
2023-02-23 10:10:00,67.79,67.79,67.65,67.74,37044.0,65.0005,65.0005,64.8663,64.9526,37044.0
2023-02-23 10:15:00,67.76,67.79,67.74,67.76,29851.0,64.9718,65.0005,64.9526,64.9718,29851.0
2023-02-23 10:20:00,67.76,67.81,67.73,67.76,26737.0,64.9718,65.0197,64.943,64.9718,26737.0
2023-02-23 10:25:00,67.76,67.8,67.69,67.7,25644.0,64.9718,65.0101,64.9047,64.9142,25644.0
2023-02-23 10:30:00,67.69,67.69,67.57,67.67,45949.0,64.9047,64.9047,64.7896,64.8855,45949.0
2023-02-23 10:35:00,67.67,67.67,67.56,67.59,21741.0,64.8855,64.8855,64.78,64.8088,21741.0
2023-02-23 10:40:00,67.59,67.62,67.53,67.58,17445.0,64.8088,64.8375,64.7512,64.7992,17445.0
2023-02-23 10:45:00,67.58,67.58,67.51,67.52,26407.0,64.7992,64.7992,64.7321,64.7416,26407.0
2023-02-23 10:50:00,67.51,67.52,67.47,67.51,23449.0,64.7321,64.7416,64.6937,64.7321,23449.0
2023-02-23 10:55:00,67.52,67.6,67.5,67.59,21588.0,64.7416,64.8184,64.7225,64.8088,21588.0
2023-02-23 11:00:00,67.59,67.63,67.57,67.58,16763.0,64.8088,64.8471,64.7896,64.7992,16763.0
2023-02-23 11:05:00,67.58,67.58,67.48,67.51,14321.0,64.7992,64.7992,64.7033,64.7321,14321.0
2023-02-23 11:10:00,67.53,67.55,67.51,67.52,11670.0,64.7512,64.7704,64.7321,64.7416,11670.0
2023-02-23 11:15:00,67.52,67.52,67.49,67.5,16928.0,64.7416,64.7416,64.7129,64.7225,16928.0
2023-02-23 11:20:00,67.51,67.57,67.49,67.56,25984.0,64.7321,64.7896,64.7129,64.78,25984.0
2023-02-23 11:25:00,67.56,67.59,67.54,67.59,21474.0,64.78,64.8088,64.7608,64.8088,21474.0
2023-02-23 11:30:00,67.59,67.59,67.42,67.44,76613.0,64.8088,64.8088,64.6458,64.6649,76613.0
2023-02-23 11:35:00,67.45,67.45,67.36,67.41,48845.0,64.6745,64.6745,64.5882,64.6362,48845.0
2023-02-23 11:40:00,67.41,67.42,67.31,67.36,21297.0,64.6362,64.6458,64.5403,64.5882,21297.0
2023-02-23 11:45:00,67.36,67.39,67.35,67.37,10314.0,64.5882,64.617,64.5786,64.5978,10314.0
2023-02-23 11:50:00,67.36,67.36,67.29,67.29,13402.0,64.5882,64.5882,64.5211,64.5211,13402.0
2023-02-23 11:55:00,67.28,67.29,67.24,67.25,9511.0,64.5115,64.5211,64.4732,64.4828,9511.0
2023-02-23 12:00:00,67.25,67.27,67.22,67.24,18887.0,64.4828,64.5019,64.454,64.4732,18887.0
2023-02-23 12:05:00,67.24,67.25,67.22,67.25,4535.0,64.4732,64.4828,64.454,64.4828,4535.0
2023-02-23 12:10:00,67.24,67.27,67.21,67.27,12666.0,64.4732,64.5019,64.4444,64.5019,12666.0
2023-02-23 12:15:00,67.28,67.33,67.26,67.27,15111.0,64.5115,64.5595,64.4923,64.5019,15111.0
2023-02-23 12:20:00,67.27,67.27,67.2,67.23,13596.0,64.5019,64.5019,64.4348,64.4636,13596.0
2023-02-23 12:25:00,67.24,67.26,67.23,67.26,9466.0,64.4732,64.4923,64.4636,64.4923,9466.0
2023-02-23 12:30:00,67.25,67.28,67.22,67.27,6217.0,64.4828,64.5115,64.454,64.5019,6217.0
2023-02-23 12:35:00,67.28,67.31,67.27,67.27,8714.0,64.5115,64.5403,64.5019,64.5019,8714.0
2023-02-23 12:40:00,67.28,67.28,67.23,67.26,21988.0,64.5115,64.5115,64.4636,64.4923,21988.0
2023-02-23 12:45:00,67.25,67.25,67.2,67.22,13427.0,64.4828,64.4828,64.4348,64.454,13427.0
2023-02-23 12:50:00,67.23,67.25,67.22,67.23,7529.0,64.4636,64.4828,64.454,64.4636,7529.0
2023-02-23 12:55:00,67.23,67.28,67.23,67.27,9823.0,64.4636,64.5115,64.4636,64.5019,9823.0
2023-02-23 13:00:00,67.27,67.28,67.14,67.16,41989.0,64.5019,64.5115,64.3773,64.3965,41989.0
2023-02-23 13:05:00,67.17,67.23,67.16,67.17,36424.0,64.406,64.4636,64.3965,64.406,36424.0
2023-02-23 13:10:00,67.19,67.19,67.16,67.17,5463.0,64.4252,64.4252,64.3965,64.406,5463.0
2023-02-23 13:15:00,67.18,67.2,67.17,67.19,10726.0,64.4156,64.4348,64.406,64.4252,10726.0
2023-02-23 13:20:00,67.2,67.2,67.16,67.18,9921.0,64.4348,64.4348,64.3965,64.4156,9921.0
2023-02-23 13:25:00,67.17,67.18,67.13,67.13,10122.0,64.406,64.4156,64.3677,64.3677,10122.0
2023-02-23 13:30:00,67.13,67.14,67.09,67.13,7785.0,64.3677,64.3773,64.3293,64.3677,7785.0
2023-02-23 13:35:00,67.12,67.14,67.1,67.14,5703.0,64.3581,64.3773,64.3389,64.3773,5703.0
2023-02-23 13:40:00,67.14,67.18,67.11,67.13,20304.0,64.3773,64.4156,64.3485,64.3677,20304.0
2023-02-23 13:45:00,67.13,67.14,67.1,67.14,9352.0,64.3677,64.3773,64.3389,64.3773,9352.0
2023-02-23 13:50:00,67.16,67.21,67.15,67.19,9061.0,64.3965,64.4444,64.3869,64.4252,9061.0
2023-02-23 13:55:00,67.21,67.24,67.2,67.21,13381.0,64.4444,64.4732,64.4348,64.4444,13381.0
2023-02-23 14:00:00,67.2,67.24,67.17,67.22,13079.0,64.4348,64.4732,64.406,64.454,13079.0
2023-02-23 14:05:00,67.22,67.25,67.21,67.24,21630.0,64.454,64.4828,64.4444,64.4732,21630.0
2023-02-23 14:10:00,67.25,67.27,67.23,67.26,17902.0,64.4828,64.5019,64.4636,64.4923,17902.0
2023-02-23 14:15:00,67.27,67.35,67.27,67.34,25398.0,64.5019,64.5786,64.5019,64.5691,25398.0
2023-02-23 14:20:00,67.34,67.36,67.31,67.34,24069.0,64.5691,64.5882,64.5403,64.5691,24069.0
2023-02-23 14:25:00,67.33,67.36,67.31,67.36,18440.0,64.5595,64.5882,64.5403,64.5882,18440.0
2023-02-23 14:30:00,67.36,67.39,67.34,67.38,28037.0,64.5882,64.617,64.5691,64.6074,28037.0
2023-02-23 14:35:00,67.38,67.39,67.35,67.37,21837.0,64.6074,64.617,64.5786,64.5978,21837.0
2023-02-23 14:40:00,67.38,67.4,67.36,67.4,18774.0,64.6074,64.6266,64.5882,64.6266,18774.0
2023-02-23 14:45:00,67.4,67.42,67.38,67.4,18003.0,64.6266,64.6458,64.6074,64.6266,18003.0
2023-02-23 14:50:00,67.41,67.41,67.37,67.4,17566.0,64.6362,64.6362,64.5978,64.6266,17566.0
2023-02-23 14:55:00,67.39,67.4,67.34,67.36,26494.0,64.617,64.6266,64.5691,64.5882,26494.0
2023-02-23 15:00:00,67.35,67.4,67.35,67.4,29387.0,64.5786,64.6266,64.5786,64.6266,29387.0
2023-02-23 15:05:00,67.4,67.4,67.37,67.38,19475.0,64.6266,64.6266,64.5978,64.6074,19475.0
2023-02-23 15:10:00,67.38,67.41,67.37,67.38,28844.0,64.6074,64.6362,64.5978,64.6074,28844.0
2023-02-23 15:15:00,67.38,67.41,67.36,67.37,37251.0,64.6074,64.6362,64.5882,64.5978,37251.0
2023-02-23 15:20:00,67.37,67.37,67.32,67.37,43051.0,64.5978,64.5978,64.5499,64.5978,43051.0
2023-02-23 15:25:00,67.38,67.38,67.31,67.35,41583.0,64.6074,64.6074,64.5403,64.5786,41583.0
2023-02-23 15:30:00,67.34,67.39,67.34,67.37,41973.0,64.5691,64.617,64.5691,64.5978,41973.0
2023-02-23 15:35:00,67.36,67.37,67.33,67.37,54358.0,64.5882,64.5978,64.5595,64.5978,54358.0
2023-02-23 15:40:00,67.37,67.39,67.34,67.34,69839.0,64.5978,64.617,64.5691,64.5691,69839.0
2023-02-23 15:45:00,67.34,67.35,67.28,67.3,80998.0,64.5691,64.5786,64.5115,64.5307,80998.0
2023-02-23 15:50:00,67.3,67.41,67.27,67.4,131425.0,64.5307,64.6362,64.5019,64.6266,131425.0
2023-02-23 15:55:00,67.41,67.43,67.35,67.4,246760.0,64.6362,64.6554,64.5786,64.6266,246760.0
2023-02-24 09:30:00,66.74,66.85,66.62,66.77,200134.0,63.9937,64.0992,63.8787,64.0225,200134.0
2023-02-24 09:35:00,66.75,66.85,66.73,66.79,54050.0,64.0033,64.0992,63.9842,64.0417,54050.0
2023-02-24 09:40:00,66.79,66.8,66.47,66.58,110806.0,64.0417,64.0513,63.7349,63.8403,110806.0
2023-02-24 09:45:00,66.58,66.58,66.39,66.46,84092.0,63.8403,63.8403,63.6581,63.7253,84092.0
2023-02-24 09:50:00,66.46,66.54,66.42,66.52,73880.0,63.7253,63.802,63.6869,63.7828,73880.0
2023-02-24 09:55:00,66.53,66.59,66.47,66.51,142287.0,63.7924,63.8499,63.7349,63.7732,142287.0
2023-02-24 10:00:00,66.52,66.58,66.46,66.53,95420.0,63.7828,63.8403,63.7253,63.7924,95420.0
2023-02-24 10:05:00,66.54,66.55,66.46,66.52,69595.0,63.802,63.8116,63.7253,63.7828,69595.0
2023-02-24 10:10:00,66.51,66.52,66.37,66.37,37177.0,63.7732,63.7828,63.639,63.639,37177.0
2023-02-24 10:15:00,66.38,66.39,66.29,66.36,33399.0,63.6486,63.6581,63.5623,63.6294,33399.0
2023-02-24 10:20:00,66.36,66.4,66.32,66.36,33418.0,63.6294,63.6677,63.591,63.6294,33418.0
2023-02-24 10:25:00,66.35,66.41,66.3,66.36,38135.0,63.6198,63.6773,63.5718,63.6294,38135.0
2023-02-24 10:30:00,66.34,66.36,66.28,66.36,32063.0,63.6102,63.6294,63.5527,63.6294,32063.0
2023-02-24 10:35:00,66.36,66.45,66.35,66.4,77072.0,63.6294,63.7157,63.6198,63.6677,77072.0
2023-02-24 10:40:00,66.4,66.42,66.35,66.41,56716.0,63.6677,63.6869,63.6198,63.6773,56716.0
2023-02-24 10:45:00,66.41,66.42,66.35,66.35,25622.0,63.6773,63.6869,63.6198,63.6198,25622.0
2023-02-24 10:50:00,66.35,66.36,66.23,66.27,25565.0,63.6198,63.6294,63.5047,63.5431,25565.0
2023-02-24 10:55:00,66.26,66.33,66.24,66.31,35046.0,63.5335,63.6006,63.5143,63.5814,35046.0
2023-02-24 11:00:00,66.3,66.33,66.27,66.3,48069.0,63.5718,63.6006,63.5431,63.5718,48069.0
2023-02-24 11:05:00,66.29,66.31,66.27,66.3,33973.0,63.5623,63.5814,63.5431,63.5718,33973.0
2023-02-24 11:10:00,66.3,66.31,66.24,66.25,30171.0,63.5718,63.5814,63.5143,63.5239,30171.0
2023-02-24 11:15:00,66.25,66.29,66.22,66.26,34593.0,63.5239,63.5623,63.4951,63.5335,34593.0
2023-02-24 11:20:00,66.27,66.29,66.24,66.28,26294.0,63.5431,63.5623,63.5143,63.5527,26294.0
2023-02-24 11:25:00,66.28,66.31,66.25,66.27,40883.0,63.5527,63.5814,63.5239,63.5431,40883.0
2023-02-24 11:30:00,66.26,66.33,66.25,66.29,68223.0,63.5335,63.6006,63.5239,63.5623,68223.0
2023-02-24 11:35:00,66.28,66.28,66.13,66.14,16921.0,63.5527,63.5527,63.4088,63.4184,16921.0
2023-02-24 11:40:00,66.14,66.26,66.13,66.2,15967.0,63.4184,63.5335,63.4088,63.476,15967.0
2023-02-24 11:45:00,66.2,66.2,66.15,66.16,22137.0,63.476,63.476,63.428,63.4376,22137.0
2023-02-24 11:50:00,66.17,66.28,66.16,66.16,195673.0,63.4472,63.5527,63.4376,63.4376,195673.0
2023-02-24 11:55:00,66.16,66.24,66.15,66.2,34642.0,63.4376,63.5143,63.428,63.476,34642.0
2023-02-24 12:00:00,66.2,66.29,66.2,66.23,68556.0,63.476,63.5623,63.476,63.5047,68556.0
2023-02-24 12:05:00,66.23,66.24,66.13,66.14,25077.0,63.5047,63.5143,63.4088,63.4184,25077.0
2023-02-24 12:10:00,66.14,66.19,66.11,66.19,23741.0,63.4184,63.4664,63.3897,63.4664,23741.0
2023-02-24 12:15:00,66.19,66.2,66.17,66.19,12081.0,63.4664,63.476,63.4472,63.4664,12081.0
2023-02-24 12:20:00,66.19,66.2,66.16,66.2,10451.0,63.4664,63.476,63.4376,63.476,10451.0
2023-02-24 12:25:00,66.2,66.33,66.2,66.31,74013.0,63.476,63.6006,63.476,63.5814,74013.0
2023-02-24 12:30:00,66.31,66.35,66.28,66.32,55422.0,63.5814,63.6198,63.5527,63.591,55422.0
2023-02-24 12:35:00,66.32,66.32,66.26,66.27,20761.0,63.591,63.591,63.5335,63.5431,20761.0
2023-02-24 12:40:00,66.27,66.28,66.24,66.26,16919.0,63.5431,63.5527,63.5143,63.5335,16919.0
2023-02-24 12:45:00,66.26,66.3,66.26,66.28,36457.0,63.5335,63.5718,63.5335,63.5527,36457.0
2023-02-24 12:50:00,66.28,66.28,66.23,66.28,36775.0,63.5527,63.5527,63.5047,63.5527,36775.0
2023-02-24 12:55:00,66.28,66.28,66.21,66.23,15168.0,63.5527,63.5527,63.4856,63.5047,15168.0
2023-02-24 13:00:00,66.23,66.24,66.2,66.21,24654.0,63.5047,63.5143,63.476,63.4856,24654.0
2023-02-24 13:05:00,66.2,66.21,66.18,66.19,10881.0,63.476,63.4856,63.4568,63.4664,10881.0
2023-02-24 13:10:00,66.19,66.2,66.12,66.12,21546.0,63.4664,63.476,63.3993,63.3993,21546.0
2023-02-24 13:15:00,66.12,66.15,66.08,66.15,33571.0,63.3993,63.428,63.3609,63.428,33571.0
2023-02-24 13:20:00,66.15,66.27,66.15,66.27,9715.0,63.428,63.5431,63.428,63.5431,9715.0
2023-02-24 13:25:00,66.27,66.32,66.26,66.27,59135.0,63.5431,63.591,63.5335,63.5431,59135.0
2023-02-24 13:30:00,66.26,66.29,66.23,66.27,16048.0,63.5335,63.5623,63.5047,63.5431,16048.0
2023-02-24 13:35:00,66.27,66.31,66.26,66.31,13177.0,63.5431,63.5814,63.5335,63.5814,13177.0
2023-02-24 13:40:00,66.31,66.38,66.3,66.37,11523.0,63.5814,63.6486,63.5718,63.639,11523.0
2023-02-24 13:45:00,66.37,66.41,66.37,66.4,8866.0,63.639,63.6773,63.639,63.6677,8866.0
2023-02-24 13:50:00,66.39,66.43,66.38,66.42,7086.0,63.6581,63.6965,63.6486,63.6869,7086.0
2023-02-24 13:55:00,66.42,66.45,66.35,66.36,17574.0,63.6869,63.7157,63.6198,63.6294,17574.0
2023-02-24 14:00:00,66.36,66.38,66.33,66.38,11582.0,63.6294,63.6486,63.6006,63.6486,11582.0
2023-02-24 14:05:00,66.38,66.41,66.37,66.41,13693.0,63.6486,63.6773,63.639,63.6773,13693.0
2023-02-24 14:10:00,66.4,66.41,66.35,66.39,14496.0,63.6677,63.6773,63.6198,63.6581,14496.0
2023-02-24 14:15:00,66.39,66.42,66.38,66.41,23228.0,63.6581,63.6869,63.6486,63.6773,23228.0
2023-02-24 14:20:00,66.4,66.43,66.38,66.41,28010.0,63.6677,63.6965,63.6486,63.6773,28010.0
2023-02-24 14:25:00,66.41,66.43,66.38,66.4,17582.0,63.6773,63.6965,63.6486,63.6677,17582.0
2023-02-24 14:30:00,66.4,66.41,66.38,66.39,16486.0,63.6677,63.6773,63.6486,63.6581,16486.0
2023-02-24 14:35:00,66.39,66.4,66.36,66.4,30028.0,63.6581,63.6677,63.6294,63.6677,30028.0
2023-02-24 14:40:00,66.41,66.41,66.37,66.39,12626.0,63.6773,63.6773,63.639,63.6581,12626.0
2023-02-24 14:45:00,66.39,66.46,66.38,66.44,29356.0,63.6581,63.7253,63.6486,63.7061,29356.0
2023-02-24 14:50:00,66.44,66.5,66.43,66.48,22943.0,63.7061,63.7636,63.6965,63.7444,22943.0
2023-02-24 14:55:00,66.48,66.5,66.44,66.45,30571.0,63.7444,63.7636,63.7061,63.7157,30571.0
2023-02-24 15:00:00,66.45,66.48,66.42,66.44,60067.0,63.7157,63.7444,63.6869,63.7061,60067.0
2023-02-24 15:05:00,66.44,66.46,66.39,66.42,62975.0,63.7061,63.7253,63.6581,63.6869,62975.0
2023-02-24 15:10:00,66.41,66.42,66.37,66.39,35157.0,63.6773,63.6869,63.639,63.6581,35157.0
2023-02-24 15:15:00,66.39,66.42,66.37,66.4,22705.0,63.6581,63.6869,63.639,63.6677,22705.0
2023-02-24 15:20:00,66.4,66.44,66.39,66.42,39556.0,63.6677,63.7061,63.6581,63.6869,39556.0
2023-02-24 15:25:00,66.42,66.58,66.4,66.56,148669.0,63.6869,63.8403,63.6677,63.8211,148669.0
2023-02-24 15:30:00,66.56,66.6,66.46,66.48,52554.0,63.8211,63.8595,63.7253,63.7444,52554.0
2023-02-24 15:35:00,66.48,66.5,66.44,66.45,44926.0,63.7444,63.7636,63.7061,63.7157,44926.0
2023-02-24 15:40:00,66.44,66.45,66.41,66.41,40712.0,63.7061,63.7157,63.6773,63.6773,40712.0
2023-02-24 15:45:00,66.41,66.41,66.31,66.34,64869.0,63.6773,63.6773,63.5814,63.6102,64869.0
2023-02-24 15:50:00,66.34,66.36,66.29,66.34,90025.0,63.6102,63.6294,63.5623,63.6102,90025.0
2023-02-24 15:55:00,66.34,66.41,66.32,66.38,181106.0,63.6102,63.6773,63.591,63.6486,181106.0
2023-02-27 09:30:00,66.9,66.9,66.58,66.64,158956.0,64.1472,64.1472,63.8403,63.8979,158956.0
2023-02-27 09:35:00,66.64,66.81,66.63,66.8,35253.0,63.8979,64.0609,63.8883,64.0513,35253.0
2023-02-27 09:40:00,66.83,66.91,66.81,66.84,48924.0,64.08,64.1567,64.0609,64.0896,48924.0
2023-02-27 09:45:00,66.84,66.95,66.83,66.89,40201.0,64.0896,64.1951,64.08,64.1376,40201.0
2023-02-27 09:50:00,66.88,66.88,66.76,66.83,33097.0,64.128,64.128,64.0129,64.08,33097.0
2023-02-27 09:55:00,66.83,66.89,66.82,66.89,39045.0,64.08,64.1376,64.0705,64.1376,39045.0
2023-02-27 10:00:00,66.89,66.89,66.8,66.82,31481.0,64.1376,64.1376,64.0513,64.0705,31481.0
2023-02-27 10:05:00,66.82,66.86,66.75,66.85,67963.0,64.0705,64.1088,64.0033,64.0992,67963.0
2023-02-27 10:10:00,66.84,66.95,66.83,66.95,47634.0,64.0896,64.1951,64.08,64.1951,47634.0
2023-02-27 10:15:00,66.94,67.05,66.94,67.05,39823.0,64.1855,64.291,64.1855,64.291,39823.0
2023-02-27 10:20:00,67.04,67.06,67.0,67.03,51070.0,64.2814,64.3006,64.243,64.2718,51070.0
2023-02-27 10:25:00,67.02,67.07,66.99,67.0,21975.0,64.2622,64.3102,64.2335,64.243,21975.0
2023-02-27 10:30:00,66.99,66.99,66.81,66.84,42821.0,64.2335,64.2335,64.0609,64.0896,42821.0
2023-02-27 10:35:00,66.83,66.83,66.63,66.7,55828.0,64.08,64.08,63.8883,63.9554,55828.0
2023-02-27 10:40:00,66.69,66.71,66.64,66.67,54756.0,63.9458,63.965,63.8979,63.9266,54756.0
2023-02-27 10:45:00,66.67,66.69,66.63,66.63,43431.0,63.9266,63.9458,63.8883,63.8883,43431.0
2023-02-27 10:50:00,66.64,66.71,66.6,66.7,34277.0,63.8979,63.965,63.8595,63.9554,34277.0
2023-02-27 10:55:00,66.7,66.72,66.65,66.71,51246.0,63.9554,63.9746,63.9074,63.965,51246.0
2023-02-27 11:00:00,66.7,66.78,66.7,66.74,25588.0,63.9554,64.0321,63.9554,63.9937,25588.0
2023-02-27 11:05:00,66.74,66.74,66.6,66.61,24442.0,63.9937,63.9937,63.8595,63.8691,24442.0
2023-02-27 11:10:00,66.61,66.63,66.55,66.56,59811.0,63.8691,63.8883,63.8116,63.8211,59811.0
2023-02-27 11:15:00,66.56,66.63,66.53,66.58,114311.0,63.8211,63.8883,63.7924,63.8403,114311.0
2023-02-27 11:20:00,66.59,66.63,66.57,66.61,53060.0,63.8499,63.8883,63.8307,63.8691,53060.0
2023-02-27 11:25:00,66.61,66.66,66.54,66.61,46917.0,63.8691,63.917,63.802,63.8691,46917.0
2023-02-27 11:30:00,66.61,66.67,66.57,66.62,44009.0,63.8691,63.9266,63.8307,63.8787,44009.0
2023-02-27 11:35:00,66.63,66.63,66.57,66.57,11938.0,63.8883,63.8883,63.8307,63.8307,11938.0
2023-02-27 11:40:00,66.57,66.63,66.56,66.58,34634.0,63.8307,63.8883,63.8211,63.8403,34634.0
2023-02-27 11:45:00,66.59,66.63,66.53,66.63,43470.0,63.8499,63.8883,63.7924,63.8883,43470.0
2023-02-27 11:50:00,66.63,66.65,66.59,66.63,9643.0,63.8883,63.9074,63.8499,63.8883,9643.0
2023-02-27 11:55:00,66.61,66.63,66.59,66.6,14902.0,63.8691,63.8883,63.8499,63.8595,14902.0
2023-02-27 12:00:00,66.62,66.63,66.6,66.61,8144.0,63.8787,63.8883,63.8595,63.8691,8144.0
2023-02-27 12:05:00,66.61,66.65,66.59,66.62,9119.0,63.8691,63.9074,63.8499,63.8787,9119.0
2023-02-27 12:10:00,66.61,66.74,66.58,66.73,29177.0,63.8691,63.9937,63.8403,63.9842,29177.0
2023-02-27 12:15:00,66.72,66.73,66.69,66.7,15011.0,63.9746,63.9842,63.9458,63.9554,15011.0
2023-02-27 12:20:00,66.7,66.7,66.65,66.66,5541.0,63.9554,63.9554,63.9074,63.917,5541.0
2023-02-27 12:25:00,66.65,66.68,66.64,66.67,23484.0,63.9074,63.9362,63.8979,63.9266,23484.0
2023-02-27 12:30:00,66.67,66.74,66.67,66.7,10767.0,63.9266,63.9937,63.9266,63.9554,10767.0
2023-02-27 12:35:00,66.7,66.79,66.7,66.79,112367.0,63.9554,64.0417,63.9554,64.0417,112367.0
2023-02-27 12:40:00,66.79,66.79,66.74,66.77,6760.0,64.0417,64.0417,63.9937,64.0225,6760.0
2023-02-27 12:45:00,66.77,66.78,66.75,66.77,7079.0,64.0225,64.0321,64.0033,64.0225,7079.0
2023-02-27 12:50:00,66.77,66.79,66.75,66.78,11108.0,64.0225,64.0417,64.0033,64.0321,11108.0
2023-02-27 12:55:00,66.78,66.8,66.77,66.78,6389.0,64.0321,64.0513,64.0225,64.0321,6389.0
2023-02-27 13:00:00,66.78,66.83,66.78,66.8,35984.0,64.0321,64.08,64.0321,64.0513,35984.0
2023-02-27 13:05:00,66.81,66.83,66.79,66.81,14368.0,64.0609,64.08,64.0417,64.0609,14368.0
2023-02-27 13:10:00,66.83,66.85,66.82,66.84,7032.0,64.08,64.0992,64.0705,64.0896,7032.0
2023-02-27 13:15:00,66.84,66.88,66.83,66.88,11744.0,64.0896,64.128,64.08,64.128,11744.0
2023-02-27 13:20:00,66.88,66.91,66.86,66.88,12362.0,64.128,64.1567,64.1088,64.128,12362.0
2023-02-27 13:25:00,66.88,66.91,66.87,66.9,11767.0,64.128,64.1567,64.1184,64.1472,11767.0
2023-02-27 13:30:00,66.9,66.92,66.85,66.86,9392.0,64.1472,64.1663,64.0992,64.1088,9392.0
2023-02-27 13:35:00,66.85,66.86,66.77,66.86,56485.0,64.0992,64.1088,64.0225,64.1088,56485.0
2023-02-27 13:40:00,66.86,66.94,66.84,66.85,109078.0,64.1088,64.1855,64.0896,64.0992,109078.0
2023-02-27 13:45:00,66.84,66.88,66.83,66.84,16265.0,64.0896,64.128,64.08,64.0896,16265.0
2023-02-27 13:50:00,66.84,66.88,66.84,66.87,7521.0,64.0896,64.128,64.0896,64.1184,7521.0
2023-02-27 13:55:00,66.88,66.92,66.88,66.9,21425.0,64.128,64.1663,64.128,64.1472,21425.0
2023-02-27 14:00:00,66.91,66.95,66.9,66.92,18773.0,64.1567,64.1951,64.1472,64.1663,18773.0
2023-02-27 14:05:00,66.92,66.93,66.88,66.91,66055.0,64.1663,64.1759,64.128,64.1567,66055.0
2023-02-27 14:10:00,66.91,66.95,66.91,66.91,30602.0,64.1567,64.1951,64.1567,64.1567,30602.0
2023-02-27 14:15:00,66.93,66.93,66.86,66.87,14610.0,64.1759,64.1759,64.1088,64.1184,14610.0
2023-02-27 14:20:00,66.87,66.91,66.84,66.85,27012.0,64.1184,64.1567,64.0896,64.0992,27012.0
2023-02-27 14:25:00,66.85,66.85,66.8,66.81,14995.0,64.0992,64.0992,64.0513,64.0609,14995.0
2023-02-27 14:30:00,66.81,66.84,66.8,66.83,13875.0,64.0609,64.0896,64.0513,64.08,13875.0
2023-02-27 14:35:00,66.83,66.85,66.82,66.85,12228.0,64.08,64.0992,64.0705,64.0992,12228.0
2023-02-27 14:40:00,66.84,66.85,66.79,66.8,16872.0,64.0896,64.0992,64.0417,64.0513,16872.0
2023-02-27 14:45:00,66.8,66.8,66.75,66.78,39218.0,64.0513,64.0513,64.0033,64.0321,39218.0
2023-02-27 14:50:00,66.78,66.81,66.77,66.81,8192.0,64.0321,64.0609,64.0225,64.0609,8192.0
2023-02-27 14:55:00,66.81,66.82,66.79,66.8,15423.0,64.0609,64.0705,64.0417,64.0513,15423.0
2023-02-27 15:00:00,66.79,66.82,66.77,66.78,21119.0,64.0417,64.0705,64.0225,64.0321,21119.0
2023-02-27 15:05:00,66.78,66.78,66.73,66.76,17490.0,64.0321,64.0321,63.9842,64.0129,17490.0
2023-02-27 15:10:00,66.75,66.79,66.74,66.79,21948.0,64.0033,64.0417,63.9937,64.0417,21948.0
2023-02-27 15:15:00,66.79,66.81,66.73,66.75,69792.0,64.0417,64.0609,63.9842,64.0033,69792.0
2023-02-27 15:20:00,66.75,66.76,66.72,66.75,33074.0,64.0033,64.0129,63.9746,64.0033,33074.0
2023-02-27 15:25:00,66.75,66.78,66.72,66.78,45648.0,64.0033,64.0321,63.9746,64.0321,45648.0
2023-02-27 15:30:00,66.78,66.79,66.72,66.76,36363.0,64.0321,64.0417,63.9746,64.0129,36363.0
2023-02-27 15:35:00,66.75,66.76,66.7,66.73,42998.0,64.0033,64.0129,63.9554,63.9842,42998.0
2023-02-27 15:40:00,66.73,66.79,66.73,66.77,45863.0,63.9842,64.0417,63.9842,64.0225,45863.0
2023-02-27 15:45:00,66.77,66.79,66.74,66.74,56211.0,64.0225,64.0417,63.9937,63.9937,56211.0
2023-02-27 15:50:00,66.75,66.8,66.72,66.76,125465.0,64.0033,64.0513,63.9746,64.0129,125465.0
2023-02-27 15:55:00,66.76,66.83,66.74,66.81,159124.0,64.0129,64.08,63.9937,64.0609,159124.0
2023-02-28 09:30:00,65.7,65.83,65.52,65.62,185811.0,62.9965,63.1212,62.8239,62.9198,185811.0
2023-02-28 09:35:00,65.63,65.78,65.62,65.7,168311.0,62.9294,63.0732,62.9198,62.9965,168311.0
2023-02-28 09:40:00,65.7,65.81,65.7,65.81,50786.0,62.9965,63.102,62.9965,63.102,50786.0
2023-02-28 09:45:00,65.82,66.08,65.82,65.9,157477.0,63.1116,63.3609,63.1116,63.1883,157477.0
2023-02-28 09:50:00,65.9,65.9,65.79,65.86,95802.0,63.1883,63.1883,63.0828,63.15,95802.0
2023-02-28 09:55:00,65.86,65.87,65.76,65.8,45216.0,63.15,63.1595,63.0541,63.0924,45216.0
2023-02-28 10:00:00,65.8,65.84,65.76,65.8,52808.0,63.0924,63.1308,63.0541,63.0924,52808.0
2023-02-28 10:05:00,65.8,65.87,65.75,65.76,48300.0,63.0924,63.1595,63.0445,63.0541,48300.0
2023-02-28 10:10:00,65.75,65.77,65.68,65.7,57615.0,63.0445,63.0637,62.9774,62.9965,57615.0
2023-02-28 10:15:00,65.7,65.78,65.7,65.76,37150.0,62.9965,63.0732,62.9965,63.0541,37150.0
2023-02-28 10:20:00,65.76,65.82,65.7,65.8,21417.0,63.0541,63.1116,62.9965,63.0924,21417.0
2023-02-28 10:25:00,65.79,65.88,65.78,65.8,70140.0,63.0828,63.1691,63.0732,63.0924,70140.0
2023-02-28 10:30:00,65.8,65.81,65.7,65.7,50257.0,63.0924,63.102,62.9965,62.9965,50257.0
2023-02-28 10:35:00,65.71,65.74,65.61,65.66,43927.0,63.0061,63.0349,62.9102,62.9582,43927.0
2023-02-28 10:40:00,65.66,65.74,65.65,65.74,29906.0,62.9582,63.0349,62.9486,63.0349,29906.0
2023-02-28 10:45:00,65.75,65.75,65.63,65.68,45381.0,63.0445,63.0445,62.9294,62.9774,45381.0
2023-02-28 10:50:00,65.67,65.71,65.66,65.69,26290.0,62.9678,63.0061,62.9582,62.9869,26290.0
2023-02-28 10:55:00,65.69,65.78,65.67,65.77,82637.0,62.9869,63.0732,62.9678,63.0637,82637.0
2023-02-28 11:00:00,65.78,65.88,65.78,65.88,51498.0,63.0732,63.1691,63.0732,63.1691,51498.0
2023-02-28 11:05:00,65.87,65.97,65.87,65.95,73814.0,63.1595,63.2554,63.1595,63.2363,73814.0
2023-02-28 11:10:00,65.96,65.99,65.92,65.95,107304.0,63.2458,63.2746,63.2075,63.2363,107304.0
2023-02-28 11:15:00,65.95,65.98,65.89,65.9,72214.0,63.2363,63.265,63.1787,63.1883,72214.0
2023-02-28 11:20:00,65.9,65.96,65.87,65.94,79419.0,63.1883,63.2458,63.1595,63.2267,79419.0
2023-02-28 11:25:00,65.94,65.99,65.79,65.8,104639.0,63.2267,63.2746,63.0828,63.0924,104639.0
2023-02-28 11:30:00,65.81,65.87,65.72,65.86,76130.0,63.102,63.1595,63.0157,63.15,76130.0
2023-02-28 11:35:00,65.86,65.86,65.7,65.71,38271.0,63.15,63.15,62.9965,63.0061,38271.0
2023-02-28 11:40:00,65.7,65.72,65.54,65.59,24013.0,62.9965,63.0157,62.8431,62.8911,24013.0
2023-02-28 11:45:00,65.56,65.6,65.56,65.59,10219.0,62.8623,62.9007,62.8623,62.8911,10219.0
2023-02-28 11:50:00,65.59,65.6,65.56,65.58,14296.0,62.8911,62.9007,62.8623,62.8815,14296.0
2023-02-28 11:55:00,65.59,65.59,65.51,65.53,17703.0,62.8911,62.8911,62.8144,62.8335,17703.0
2023-02-28 12:00:00,65.53,65.57,65.53,65.57,8490.0,62.8335,62.8719,62.8335,62.8719,8490.0
2023-02-28 12:05:00,65.57,65.67,65.56,65.64,20221.0,62.8719,62.9678,62.8623,62.939,20221.0
2023-02-28 12:10:00,65.64,65.66,65.6,65.61,18488.0,62.939,62.9582,62.9007,62.9102,18488.0
2023-02-28 12:15:00,65.62,65.65,65.61,65.65,16019.0,62.9198,62.9486,62.9102,62.9486,16019.0
2023-02-28 12:20:00,65.65,65.72,65.65,65.7,18543.0,62.9486,63.0157,62.9486,62.9965,18543.0
2023-02-28 12:25:00,65.69,65.7,65.62,65.62,15541.0,62.9869,62.9965,62.9198,62.9198,15541.0
2023-02-28 12:30:00,65.62,65.66,65.6,65.64,12185.0,62.9198,62.9582,62.9007,62.939,12185.0
2023-02-28 12:35:00,65.65,65.65,65.59,65.64,15252.0,62.9486,62.9486,62.8911,62.939,15252.0
2023-02-28 12:40:00,65.63,65.63,65.58,65.61,10539.0,62.9294,62.9294,62.8815,62.9102,10539.0
2023-02-28 12:45:00,65.61,65.64,65.6,65.62,8889.0,62.9102,62.939,62.9007,62.9198,8889.0
2023-02-28 12:50:00,65.62,65.68,65.6,65.67,13527.0,62.9198,62.9774,62.9007,62.9678,13527.0
2023-02-28 12:55:00,65.68,65.7,65.65,65.65,15551.0,62.9774,62.9965,62.9486,62.9486,15551.0
2023-02-28 13:00:00,65.65,65.65,65.59,65.6,19389.0,62.9486,62.9486,62.8911,62.9007,19389.0
2023-02-28 13:05:00,65.59,65.62,65.57,65.6,26486.0,62.8911,62.9198,62.8719,62.9007,26486.0
2023-02-28 13:10:00,65.6,65.62,65.55,65.55,9788.0,62.9007,62.9198,62.8527,62.8527,9788.0
2023-02-28 13:15:00,65.55,65.56,65.52,65.52,7216.0,62.8527,62.8623,62.8239,62.8239,7216.0
2023-02-28 13:20:00,65.51,65.55,65.51,65.53,6656.0,62.8144,62.8527,62.8144,62.8335,6656.0
2023-02-28 13:25:00,65.52,65.53,65.46,65.53,36261.0,62.8239,62.8335,62.7664,62.8335,36261.0
2023-02-28 13:30:00,65.54,65.58,65.51,65.54,11882.0,62.8431,62.8815,62.8144,62.8431,11882.0
2023-02-28 13:35:00,65.55,65.56,65.47,65.49,22873.0,62.8527,62.8623,62.776,62.7952,22873.0
2023-02-28 13:40:00,65.49,65.52,65.46,65.52,12222.0,62.7952,62.8239,62.7664,62.8239,12222.0
2023-02-28 13:45:00,65.53,65.53,65.48,65.48,7105.0,62.8335,62.8335,62.7856,62.7856,7105.0
2023-02-28 13:50:00,65.48,65.5,65.46,65.5,10343.0,62.7856,62.8048,62.7664,62.8048,10343.0
2023-02-28 13:55:00,65.49,65.51,65.45,65.5,17136.0,62.7952,62.8144,62.7568,62.8048,17136.0
2023-02-28 14:00:00,65.5,65.51,65.47,65.47,8787.0,62.8048,62.8144,62.776,62.776,8787.0
2023-02-28 14:05:00,65.47,65.47,65.36,65.4,31197.0,62.776,62.776,62.6705,62.7089,31197.0
2023-02-28 14:10:00,65.4,65.43,65.37,65.43,20766.0,62.7089,62.7376,62.6801,62.7376,20766.0
2023-02-28 14:15:00,65.42,65.42,65.36,65.37,13159.0,62.7281,62.7281,62.6705,62.6801,13159.0
2023-02-28 14:20:00,65.36,65.38,65.34,65.37,22473.0,62.6705,62.6897,62.6514,62.6801,22473.0
2023-02-28 14:25:00,65.36,65.37,65.32,65.33,8721.0,62.6705,62.6801,62.6322,62.6418,8721.0
2023-02-28 14:30:00,65.34,65.34,65.3,65.31,16660.0,62.6514,62.6514,62.613,62.6226,16660.0
2023-02-28 14:35:00,65.31,65.34,65.31,65.33,10733.0,62.6226,62.6514,62.6226,62.6418,10733.0
2023-02-28 14:40:00,65.32,65.32,65.25,65.31,25066.0,62.6322,62.6322,62.5651,62.6226,25066.0
2023-02-28 14:45:00,65.32,65.35,65.3,65.33,10227.0,62.6322,62.6609,62.613,62.6418,10227.0
2023-02-28 14:50:00,65.32,65.32,65.26,65.27,7475.0,62.6322,62.6322,62.5746,62.5842,7475.0
2023-02-28 14:55:00,65.26,65.3,65.26,65.28,19334.0,62.5746,62.613,62.5746,62.5938,19334.0
2023-02-28 15:00:00,65.29,65.3,65.26,65.27,9908.0,62.6034,62.613,62.5746,62.5842,9908.0
2023-02-28 15:05:00,65.26,65.32,65.25,65.31,23844.0,62.5746,62.6322,62.5651,62.6226,23844.0
2023-02-28 15:10:00,65.32,65.36,65.3,65.3,9900.0,62.6322,62.6705,62.613,62.613,9900.0
2023-02-28 15:15:00,65.3,65.38,65.28,65.37,39971.0,62.613,62.6897,62.5938,62.6801,39971.0
2023-02-28 15:20:00,65.38,65.38,65.3,65.31,18124.0,62.6897,62.6897,62.613,62.6226,18124.0
2023-02-28 15:25:00,65.31,65.32,65.29,65.31,36683.0,62.6226,62.6322,62.6034,62.6226,36683.0
2023-02-28 15:30:00,65.31,65.38,65.23,65.26,56936.0,62.6226,62.6897,62.5459,62.5746,56936.0
2023-02-28 15:35:00,65.25,65.28,65.24,65.26,29576.0,62.5651,62.5938,62.5555,62.5746,29576.0
2023-02-28 15:40:00,65.26,65.26,65.18,65.19,54452.0,62.5746,62.5746,62.4979,62.5075,54452.0
2023-02-28 15:45:00,65.18,65.26,65.18,65.24,80405.0,62.4979,62.5746,62.4979,62.5555,80405.0
2023-02-28 15:50:00,65.23,65.32,65.13,65.21,206984.0,62.5459,62.6322,62.45,62.5267,206984.0
2023-02-28 15:55:00,65.2,65.27,65.17,65.18,293938.0,62.5171,62.5842,62.4883,62.4979,293938.0
2023-03-01 09:30:00,65.16,65.23,65.06,65.17,96500.0,62.4788,62.5459,62.3829,62.4883,96500.0
2023-03-01 09:35:00,65.18,65.33,65.09,65.23,70839.0,62.4979,62.6418,62.4116,62.5459,70839.0
2023-03-01 09:40:00,65.22,65.23,64.99,64.99,31678.0,62.5363,62.5459,62.3158,62.3158,31678.0
2023-03-01 09:45:00,65.0,65.14,64.99,65.11,43827.0,62.3253,62.4596,62.3158,62.4308,43827.0
2023-03-01 09:50:00,65.09,65.11,64.91,64.92,32410.0,62.4116,62.4308,62.239,62.2486,32410.0
2023-03-01 09:55:00,64.93,65.07,64.93,65.07,36668.0,62.2582,62.3925,62.2582,62.3925,36668.0
2023-03-01 10:00:00,65.09,65.15,64.97,65.08,51350.0,62.4116,62.4692,62.2966,62.402,51350.0
2023-03-01 10:05:00,65.09,65.09,64.93,64.98,44323.0,62.4116,62.4116,62.2582,62.3062,44323.0
2023-03-01 10:10:00,64.97,65.1,64.95,65.05,47587.0,62.2966,62.4212,62.2774,62.3733,47587.0
2023-03-01 10:15:00,65.06,65.16,64.98,65.13,61854.0,62.3829,62.4788,62.3062,62.45,61854.0
2023-03-01 10:20:00,65.14,65.19,65.08,65.13,33852.0,62.4596,62.5075,62.402,62.45,33852.0
2023-03-01 10:25:00,65.13,65.14,65.04,65.09,21013.0,62.45,62.4596,62.3637,62.4116,21013.0
2023-03-01 10:30:00,65.07,65.07,64.95,65.02,24747.0,62.3925,62.3925,62.2774,62.3445,24747.0
2023-03-01 10:35:00,65.01,65.13,64.99,65.11,26260.0,62.3349,62.45,62.3158,62.4308,26260.0
2023-03-01 10:40:00,65.1,65.18,65.01,65.03,38741.0,62.4212,62.4979,62.3349,62.3541,38741.0
2023-03-01 10:45:00,65.03,65.07,64.98,65.03,23215.0,62.3541,62.3925,62.3062,62.3541,23215.0
2023-03-01 10:50:00,65.03,65.08,64.98,65.01,27169.0,62.3541,62.402,62.3062,62.3349,27169.0
2023-03-01 10:55:00,64.98,65.04,64.94,65.02,27909.0,62.3062,62.3637,62.2678,62.3445,27909.0
2023-03-01 11:00:00,65.01,65.02,64.83,64.84,29852.0,62.3349,62.3445,62.1623,62.1719,29852.0
2023-03-01 11:05:00,64.84,64.88,64.78,64.81,59520.0,62.1719,62.2103,62.1144,62.1432,59520.0
2023-03-01 11:10:00,64.79,64.81,64.76,64.78,39244.0,62.124,62.1432,62.0952,62.1144,39244.0
2023-03-01 11:15:00,64.78,64.78,64.71,64.73,24519.0,62.1144,62.1144,62.0473,62.0665,24519.0
2023-03-01 11:20:00,64.75,64.83,64.73,64.82,36224.0,62.0856,62.1623,62.0665,62.1527,36224.0
2023-03-01 11:25:00,64.83,64.92,64.82,64.89,34248.0,62.1623,62.2486,62.1527,62.2199,34248.0
2023-03-01 11:30:00,64.89,64.95,64.79,64.95,157820.0,62.2199,62.2774,62.124,62.2774,157820.0
2023-03-01 11:35:00,64.95,64.96,64.84,64.92,44192.0,62.2774,62.287,62.1719,62.2486,44192.0
2023-03-01 11:40:00,64.91,65.07,64.91,65.04,28486.0,62.239,62.3925,62.239,62.3637,28486.0
2023-03-01 11:45:00,65.04,65.11,65.02,65.09,17190.0,62.3637,62.4308,62.3445,62.4116,17190.0
2023-03-01 11:50:00,65.1,65.18,65.09,65.13,22730.0,62.4212,62.4979,62.4116,62.45,22730.0
2023-03-01 11:55:00,65.13,65.19,65.12,65.18,16744.0,62.45,62.5075,62.4404,62.4979,16744.0
2023-03-01 12:00:00,65.17,65.19,65.14,65.14,11658.0,62.4883,62.5075,62.4596,62.4596,11658.0
2023-03-01 12:05:00,65.14,65.19,65.12,65.17,28541.0,62.4596,62.5075,62.4404,62.4883,28541.0
2023-03-01 12:10:00,65.17,65.2,65.13,65.16,21358.0,62.4883,62.5171,62.45,62.4788,21358.0
2023-03-01 12:15:00,65.16,65.16,65.11,65.12,13261.0,62.4788,62.4788,62.4308,62.4404,13261.0
2023-03-01 12:20:00,65.12,65.12,65.07,65.08,10909.0,62.4404,62.4404,62.3925,62.402,10909.0
2023-03-01 12:25:00,65.08,65.13,65.06,65.06,15475.0,62.402,62.45,62.3829,62.3829,15475.0
2023-03-01 12:30:00,65.07,65.09,65.04,65.04,26120.0,62.3925,62.4116,62.3637,62.3637,26120.0
2023-03-01 12:35:00,65.02,65.07,65.02,65.06,12537.0,62.3445,62.3925,62.3445,62.3829,12537.0
2023-03-01 12:40:00,65.06,65.07,65.04,65.07,7846.0,62.3829,62.3925,62.3637,62.3925,7846.0
2023-03-01 12:45:00,65.07,65.08,65.02,65.03,7652.0,62.3925,62.402,62.3445,62.3541,7652.0
2023-03-01 12:50:00,65.03,65.05,65.0,65.03,9323.0,62.3541,62.3733,62.3253,62.3541,9323.0
2023-03-01 12:55:00,65.02,65.03,65.0,65.02,8529.0,62.3445,62.3541,62.3253,62.3445,8529.0
2023-03-01 13:00:00,65.02,65.02,64.97,65.0,11220.0,62.3445,62.3445,62.2966,62.3253,11220.0
2023-03-01 13:05:00,65.0,65.02,64.97,64.98,8168.0,62.3253,62.3445,62.2966,62.3062,8168.0
2023-03-01 13:10:00,64.98,65.03,64.96,65.02,15025.0,62.3062,62.3541,62.287,62.3445,15025.0
2023-03-01 13:15:00,65.02,65.06,65.01,65.05,9653.0,62.3445,62.3829,62.3349,62.3733,9653.0
2023-03-01 13:20:00,65.05,65.05,64.99,65.0,12250.0,62.3733,62.3733,62.3158,62.3253,12250.0
2023-03-01 13:25:00,65.0,65.03,64.99,65.01,10579.0,62.3253,62.3541,62.3158,62.3349,10579.0
2023-03-01 13:30:00,65.0,65.01,64.96,64.97,14532.0,62.3253,62.3349,62.287,62.2966,14532.0
2023-03-01 13:35:00,64.96,64.97,64.94,64.96,16094.0,62.287,62.2966,62.2678,62.287,16094.0
2023-03-01 13:40:00,64.97,64.98,64.95,64.97,14103.0,62.2966,62.3062,62.2774,62.2966,14103.0
2023-03-01 13:45:00,64.96,65.0,64.96,64.99,12195.0,62.287,62.3253,62.287,62.3158,12195.0
2023-03-01 13:50:00,64.98,65.0,64.97,65.0,7711.0,62.3062,62.3253,62.2966,62.3253,7711.0
2023-03-01 13:55:00,65.0,65.04,65.0,65.03,15487.0,62.3253,62.3637,62.3253,62.3541,15487.0
2023-03-01 14:00:00,65.03,65.05,65.0,65.03,13986.0,62.3541,62.3733,62.3253,62.3541,13986.0
2023-03-01 14:05:00,65.03,65.04,65.0,65.02,30242.0,62.3541,62.3637,62.3253,62.3445,30242.0
2023-03-01 14:10:00,65.01,65.08,65.01,65.07,26015.0,62.3349,62.402,62.3349,62.3925,26015.0
2023-03-01 14:15:00,65.06,65.08,65.03,65.08,18746.0,62.3829,62.402,62.3541,62.402,18746.0
2023-03-01 14:20:00,65.08,65.1,65.06,65.1,21303.0,62.402,62.4212,62.3829,62.4212,21303.0
2023-03-01 14:25:00,65.1,65.11,65.06,65.08,19900.0,62.4212,62.4308,62.3829,62.402,19900.0
2023-03-01 14:30:00,65.06,65.07,65.03,65.06,30838.0,62.3829,62.3925,62.3541,62.3829,30838.0
2023-03-01 14:35:00,65.07,65.12,65.05,65.12,20651.0,62.3925,62.4404,62.3733,62.4404,20651.0
2023-03-01 14:40:00,65.12,65.12,65.08,65.11,14788.0,62.4404,62.4404,62.402,62.4308,14788.0
2023-03-01 14:45:00,65.1,65.11,65.04,65.06,16519.0,62.4212,62.4308,62.3637,62.3829,16519.0
2023-03-01 14:50:00,65.06,65.11,65.03,65.11,19095.0,62.3829,62.4308,62.3541,62.4308,19095.0
2023-03-01 14:55:00,65.11,65.12,65.09,65.1,14747.0,62.4308,62.4404,62.4116,62.4212,14747.0
2023-03-01 15:00:00,65.09,65.14,65.09,65.11,19687.0,62.4116,62.4596,62.4116,62.4308,19687.0
2023-03-01 15:05:00,65.1,65.11,65.07,65.11,15361.0,62.4212,62.4308,62.3925,62.4308,15361.0
2023-03-01 15:10:00,65.11,65.15,65.1,65.13,24308.0,62.4308,62.4692,62.4212,62.45,24308.0
2023-03-01 15:15:00,65.14,65.14,65.09,65.12,27830.0,62.4596,62.4596,62.4116,62.4404,27830.0
2023-03-01 15:20:00,65.12,65.14,65.1,65.12,21804.0,62.4404,62.4596,62.4212,62.4404,21804.0
2023-03-01 15:25:00,65.12,65.13,65.08,65.08,27070.0,62.4404,62.45,62.402,62.402,27070.0
2023-03-01 15:30:00,65.08,65.13,65.05,65.09,38243.0,62.402,62.45,62.3733,62.4116,38243.0
2023-03-01 15:35:00,65.09,65.15,65.07,65.11,58399.0,62.4116,62.4692,62.3925,62.4308,58399.0
2023-03-01 15:40:00,65.11,65.13,65.07,65.11,56931.0,62.4308,62.45,62.3925,62.4308,56931.0
2023-03-01 15:45:00,65.12,65.12,65.08,65.1,55840.0,62.4404,62.4404,62.402,62.4212,55840.0
2023-03-01 15:50:00,65.1,65.18,65.09,65.14,121938.0,62.4212,62.4979,62.4116,62.4596,121938.0
2023-03-01 15:55:00,65.13,65.22,65.13,65.21,244588.0,62.45,62.5363,62.45,62.5267,244588.0
2023-03-02 09:30:00,64.28,64.4,64.25,64.33,174961.0,61.635,61.75,61.6062,61.6829,174961.0
2023-03-02 09:35:00,64.33,64.53,64.29,64.51,115782.0,61.6829,61.8747,61.6446,61.8555,115782.0
2023-03-02 09:40:00,64.52,64.59,64.47,64.48,42609.0,61.8651,61.9322,61.8172,61.8267,42609.0
2023-03-02 09:45:00,64.48,64.69,64.44,64.67,68040.0,61.8267,62.0281,61.7884,62.0089,68040.0
2023-03-02 09:50:00,64.68,64.77,64.63,64.7,53057.0,62.0185,62.1048,61.9706,62.0377,53057.0
2023-03-02 09:55:00,64.7,64.8,64.7,64.76,38078.0,62.0377,62.1336,62.0377,62.0952,38078.0
2023-03-02 10:00:00,64.77,64.87,64.76,64.84,29820.0,62.1048,62.2007,62.0952,62.1719,29820.0
2023-03-02 10:05:00,64.84,64.86,64.62,64.67,48750.0,62.1719,62.1911,61.961,62.0089,48750.0
2023-03-02 10:10:00,64.65,64.71,64.59,64.67,42092.0,61.9897,62.0473,61.9322,62.0089,42092.0
2023-03-02 10:15:00,64.68,64.71,64.57,64.58,83890.0,62.0185,62.0473,61.913,61.9226,83890.0
2023-03-02 10:20:00,64.59,64.62,64.53,64.61,52951.0,61.9322,61.961,61.8747,61.9514,52951.0
2023-03-02 10:25:00,64.61,64.65,64.55,64.63,39285.0,61.9514,61.9897,61.8939,61.9706,39285.0
2023-03-02 10:30:00,64.63,64.76,64.6,64.74,80061.0,61.9706,62.0952,61.9418,62.076,80061.0
2023-03-02 10:35:00,64.73,64.74,64.63,64.67,31644.0,62.0665,62.076,61.9706,62.0089,31644.0
2023-03-02 10:40:00,64.67,64.68,64.56,64.62,28730.0,62.0089,62.0185,61.9034,61.961,28730.0
2023-03-02 10:45:00,64.63,64.7,64.6,64.61,31207.0,61.9706,62.0377,61.9418,61.9514,31207.0
2023-03-02 10:50:00,64.62,64.79,64.62,64.78,43112.0,61.961,62.124,61.961,62.1144,43112.0
2023-03-02 10:55:00,64.78,64.85,64.75,64.77,28695.0,62.1144,62.1815,62.0856,62.1048,28695.0
2023-03-02 11:00:00,64.77,64.85,64.76,64.81,48859.0,62.1048,62.1815,62.0952,62.1432,48859.0
2023-03-02 11:05:00,64.81,64.84,64.77,64.78,13488.0,62.1432,62.1719,62.1048,62.1144,13488.0
2023-03-02 11:10:00,64.78,64.84,64.78,64.83,18903.0,62.1144,62.1719,62.1144,62.1623,18903.0
2023-03-02 11:15:00,64.82,64.86,64.8,64.83,36405.0,62.1527,62.1911,62.1336,62.1623,36405.0
2023-03-02 11:20:00,64.81,64.82,64.76,64.76,21501.0,62.1432,62.1527,62.0952,62.0952,21501.0
2023-03-02 11:25:00,64.76,64.81,64.76,64.78,14007.0,62.0952,62.1432,62.0952,62.1144,14007.0
2023-03-02 11:30:00,64.81,64.87,64.8,64.87,37006.0,62.1432,62.2007,62.1336,62.2007,37006.0
2023-03-02 11:35:00,64.88,64.89,64.83,64.86,22011.0,62.2103,62.2199,62.1623,62.1911,22011.0
2023-03-02 11:40:00,64.85,64.85,64.8,64.81,8328.0,62.1815,62.1815,62.1336,62.1432,8328.0
2023-03-02 11:45:00,64.82,64.86,64.81,64.82,9558.0,62.1527,62.1911,62.1432,62.1527,9558.0
2023-03-02 11:50:00,64.83,64.87,64.82,64.85,8907.0,62.1623,62.2007,62.1527,62.1815,8907.0
2023-03-02 11:55:00,64.84,64.91,64.84,64.9,8001.0,62.1719,62.239,62.1719,62.2295,8001.0
2023-03-02 12:00:00,64.9,64.95,64.89,64.95,21340.0,62.2295,62.2774,62.2199,62.2774,21340.0
2023-03-02 12:05:00,64.95,64.96,64.9,64.9,4188.0,62.2774,62.287,62.2295,62.2295,4188.0
2023-03-02 12:10:00,64.89,64.89,64.84,64.84,14450.0,62.2199,62.2199,62.1719,62.1719,14450.0
2023-03-02 12:15:00,64.85,64.85,64.79,64.81,13561.0,62.1815,62.1815,62.124,62.1432,13561.0
2023-03-02 12:20:00,64.8,64.81,64.79,64.81,4009.0,62.1336,62.1432,62.124,62.1432,4009.0
2023-03-02 12:25:00,64.81,64.86,64.79,64.82,10430.0,62.1432,62.1911,62.124,62.1527,10430.0
2023-03-02 12:30:00,64.83,64.87,64.82,64.84,6199.0,62.1623,62.2007,62.1527,62.1719,6199.0
2023-03-02 12:35:00,64.84,64.84,64.8,64.81,7451.0,62.1719,62.1719,62.1336,62.1432,7451.0
2023-03-02 12:40:00,64.81,64.83,64.79,64.83,4328.0,62.1432,62.1623,62.124,62.1623,4328.0
2023-03-02 12:45:00,64.83,64.83,64.79,64.8,13054.0,62.1623,62.1623,62.124,62.1336,13054.0
2023-03-02 12:50:00,64.81,64.82,64.79,64.81,18767.0,62.1432,62.1527,62.124,62.1432,18767.0
2023-03-02 12:55:00,64.81,64.82,64.78,64.81,18676.0,62.1432,62.1527,62.1144,62.1432,18676.0
2023-03-02 13:00:00,64.8,64.8,64.76,64.77,2988.0,62.1336,62.1336,62.0952,62.1048,2988.0
2023-03-02 13:05:00,64.76,64.77,64.73,64.76,8077.0,62.0952,62.1048,62.0665,62.0952,8077.0
2023-03-02 13:10:00,64.76,64.81,64.76,64.81,9219.0,62.0952,62.1432,62.0952,62.1432,9219.0
2023-03-02 13:15:00,64.81,64.83,64.8,64.81,9045.0,62.1432,62.1623,62.1336,62.1432,9045.0
2023-03-02 13:20:00,64.81,64.84,64.79,64.79,11944.0,62.1432,62.1719,62.124,62.124,11944.0
2023-03-02 13:25:00,64.79,64.8,64.76,64.8,8469.0,62.124,62.1336,62.0952,62.1336,8469.0
2023-03-02 13:30:00,64.8,64.83,64.79,64.81,24183.0,62.1336,62.1623,62.124,62.1432,24183.0
2023-03-02 13:35:00,64.82,64.97,64.82,64.91,48436.0,62.1527,62.2966,62.1527,62.239,48436.0
2023-03-02 13:40:00,64.91,64.93,64.87,64.89,17998.0,62.239,62.2582,62.2007,62.2199,17998.0
2023-03-02 13:45:00,64.89,64.94,64.88,64.92,14298.0,62.2199,62.2678,62.2103,62.2486,14298.0
2023-03-02 13:50:00,64.92,64.97,64.92,64.94,7796.0,62.2486,62.2966,62.2486,62.2678,7796.0
2023-03-02 13:55:00,64.95,65.0,64.94,65.0,12091.0,62.2774,62.3253,62.2678,62.3253,12091.0
2023-03-02 14:00:00,65.0,65.09,65.0,65.06,25475.0,62.3253,62.4116,62.3253,62.3829,25475.0
2023-03-02 14:05:00,65.05,65.07,65.03,65.04,16798.0,62.3733,62.3925,62.3541,62.3637,16798.0
2023-03-02 14:10:00,65.04,65.07,65.03,65.03,8572.0,62.3637,62.3925,62.3541,62.3541,8572.0
2023-03-02 14:15:00,65.04,65.07,65.02,65.06,13049.0,62.3637,62.3925,62.3445,62.3829,13049.0
2023-03-02 14:20:00,65.07,65.08,65.04,65.06,15049.0,62.3925,62.402,62.3637,62.3829,15049.0
2023-03-02 14:25:00,65.05,65.08,65.04,65.06,16742.0,62.3733,62.402,62.3637,62.3829,16742.0
2023-03-02 14:30:00,65.07,65.09,65.04,65.06,19014.0,62.3925,62.4116,62.3637,62.3829,19014.0
2023-03-02 14:35:00,65.05,65.05,64.97,64.98,27786.0,62.3733,62.3733,62.2966,62.3062,27786.0
2023-03-02 14:40:00,64.98,65.0,64.95,64.97,14845.0,62.3062,62.3253,62.2774,62.2966,14845.0
2023-03-02 14:45:00,64.97,64.99,64.96,64.98,8160.0,62.2966,62.3158,62.287,62.3062,8160.0
2023-03-02 14:50:00,64.98,64.99,64.96,64.97,12511.0,62.3062,62.3158,62.287,62.2966,12511.0
2023-03-02 14:55:00,64.97,65.01,64.96,65.01,16610.0,62.2966,62.3349,62.287,62.3349,16610.0
2023-03-02 15:00:00,65.0,65.04,64.95,64.98,26776.0,62.3253,62.3637,62.2774,62.3062,26776.0
2023-03-02 15:05:00,64.97,65.02,64.95,65.02,26085.0,62.2966,62.3445,62.2774,62.3445,26085.0
2023-03-02 15:10:00,65.02,65.03,64.97,65.0,14789.0,62.3445,62.3541,62.2966,62.3253,14789.0
2023-03-02 15:15:00,65.0,65.04,64.96,64.98,28990.0,62.3253,62.3637,62.287,62.3062,28990.0
2023-03-02 15:20:00,64.97,65.01,64.94,64.99,29856.0,62.2966,62.3349,62.2678,62.3158,29856.0
2023-03-02 15:25:00,64.98,65.02,64.98,65.02,17192.0,62.3062,62.3445,62.3062,62.3445,17192.0
2023-03-02 15:30:00,65.02,65.09,65.01,65.08,45880.0,62.3445,62.4116,62.3349,62.402,45880.0
2023-03-02 15:35:00,65.08,65.14,65.07,65.11,39031.0,62.402,62.4596,62.3925,62.4308,39031.0
2023-03-02 15:40:00,65.11,65.13,65.08,65.09,40007.0,62.4308,62.45,62.402,62.4116,40007.0
2023-03-02 15:45:00,65.09,65.12,65.07,65.12,38526.0,62.4116,62.4404,62.3925,62.4404,38526.0
2023-03-02 15:50:00,65.11,65.12,65.02,65.06,89847.0,62.4308,62.4404,62.3445,62.3829,89847.0
2023-03-02 15:55:00,65.06,65.11,65.06,65.09,158677.0,62.3829,62.4308,62.3829,62.4116,158677.0
2023-03-03 09:30:00,64.7,64.96,64.68,64.96,127716.0,62.0377,62.287,62.0185,62.287,127716.0
2023-03-03 09:35:00,64.97,64.99,64.84,64.89,55379.0,62.2966,62.3158,62.1719,62.2199,55379.0
2023-03-03 09:40:00,64.89,64.98,64.88,64.95,47571.0,62.2199,62.3062,62.2103,62.2774,47571.0
2023-03-03 09:45:00,64.95,65.0,64.91,64.93,117028.0,62.2774,62.3253,62.239,62.2582,117028.0
2023-03-03 09:50:00,64.93,65.0,64.87,64.97,61248.0,62.2582,62.3253,62.2007,62.2966,61248.0
2023-03-03 09:55:00,64.98,65.04,64.97,64.99,51092.0,62.3062,62.3637,62.2966,62.3158,51092.0
2023-03-03 10:00:00,64.99,65.01,64.86,64.94,83525.0,62.3158,62.3349,62.1911,62.2678,83525.0
2023-03-03 10:05:00,64.93,64.94,64.79,64.82,81074.0,62.2582,62.2678,62.124,62.1527,81074.0
2023-03-03 10:10:00,64.81,64.81,64.71,64.78,90857.0,62.1432,62.1432,62.0473,62.1144,90857.0
2023-03-03 10:15:00,64.78,64.83,64.67,64.68,62563.0,62.1144,62.1623,62.0089,62.0185,62563.0
2023-03-03 10:20:00,64.69,64.82,64.66,64.81,76224.0,62.0281,62.1527,61.9993,62.1432,76224.0
2023-03-03 10:25:00,64.82,64.86,64.78,64.82,35342.0,62.1527,62.1911,62.1144,62.1527,35342.0
2023-03-03 10:30:00,64.84,64.84,64.75,64.75,35515.0,62.1719,62.1719,62.0856,62.0856,35515.0
2023-03-03 10:35:00,64.74,64.79,64.73,64.74,60744.0,62.076,62.124,62.0665,62.076,60744.0
2023-03-03 10:40:00,64.73,64.78,64.73,64.76,19949.0,62.0665,62.1144,62.0665,62.0952,19949.0
2023-03-03 10:45:00,64.76,64.77,64.7,64.72,26861.0,62.0952,62.1048,62.0377,62.0569,26861.0
2023-03-03 10:50:00,64.72,64.72,64.65,64.67,30900.0,62.0569,62.0569,61.9897,62.0089,30900.0
2023-03-03 10:55:00,64.68,64.74,64.67,64.69,34220.0,62.0185,62.076,62.0089,62.0281,34220.0
2023-03-03 11:00:00,64.7,64.78,64.67,64.76,38389.0,62.0377,62.1144,62.0089,62.0952,38389.0
2023-03-03 11:05:00,64.76,64.82,64.74,64.78,50618.0,62.0952,62.1527,62.076,62.1144,50618.0
2023-03-03 11:10:00,64.78,64.78,64.72,64.77,32193.0,62.1144,62.1144,62.0569,62.1048,32193.0
2023-03-03 11:15:00,64.77,64.78,64.72,64.73,56895.0,62.1048,62.1144,62.0569,62.0665,56895.0
2023-03-03 11:20:00,64.73,64.74,64.69,64.7,32499.0,62.0665,62.076,62.0281,62.0377,32499.0
2023-03-03 11:25:00,64.72,64.73,64.65,64.7,33113.0,62.0569,62.0665,61.9897,62.0377,33113.0
2023-03-03 11:30:00,64.71,64.72,64.6,64.62,76772.0,62.0473,62.0569,61.9418,61.961,76772.0
2023-03-03 11:35:00,64.61,64.71,64.58,64.61,41782.0,61.9514,62.0473,61.9226,61.9514,41782.0
2023-03-03 11:40:00,64.61,64.68,64.59,64.67,16846.0,61.9514,62.0185,61.9322,62.0089,16846.0
2023-03-03 11:45:00,64.67,64.7,64.65,64.7,15203.0,62.0089,62.0377,61.9897,62.0377,15203.0
2023-03-03 11:50:00,64.7,64.77,64.7,64.77,27150.0,62.0377,62.1048,62.0377,62.1048,27150.0
2023-03-03 11:55:00,64.76,64.85,64.75,64.83,32525.0,62.0952,62.1815,62.0856,62.1623,32525.0
2023-03-03 12:00:00,64.83,64.9,64.82,64.84,17148.0,62.1623,62.2295,62.1527,62.1719,17148.0
2023-03-03 12:05:00,64.84,64.85,64.82,64.84,19536.0,62.1719,62.1815,62.1527,62.1719,19536.0
2023-03-03 12:10:00,64.84,64.89,64.83,64.87,20485.0,62.1719,62.2199,62.1623,62.2007,20485.0
2023-03-03 12:15:00,64.87,64.88,64.83,64.84,13717.0,62.2007,62.2103,62.1623,62.1719,13717.0
2023-03-03 12:20:00,64.84,64.88,64.83,64.88,14063.0,62.1719,62.2103,62.1623,62.2103,14063.0
2023-03-03 12:25:00,64.89,64.91,64.86,64.89,15463.0,62.2199,62.239,62.1911,62.2199,15463.0
2023-03-03 12:30:00,64.89,64.89,64.83,64.86,14470.0,62.2199,62.2199,62.1623,62.1911,14470.0
2023-03-03 12:35:00,64.85,64.85,64.8,64.84,14229.0,62.1815,62.1815,62.1336,62.1719,14229.0
2023-03-03 12:40:00,64.84,64.85,64.83,64.84,11315.0,62.1719,62.1815,62.1623,62.1719,11315.0
2023-03-03 12:45:00,64.84,64.85,64.82,64.84,12287.0,62.1719,62.1815,62.1527,62.1719,12287.0
2023-03-03 12:50:00,64.84,64.85,64.82,64.84,15557.0,62.1719,62.1815,62.1527,62.1719,15557.0
2023-03-03 12:55:00,64.84,64.9,64.83,64.89,19703.0,62.1719,62.2295,62.1623,62.2199,19703.0
2023-03-03 13:00:00,64.89,64.91,64.87,64.91,13897.0,62.2199,62.239,62.2007,62.239,13897.0
2023-03-03 13:05:00,64.91,64.94,64.9,64.94,10424.0,62.239,62.2678,62.2295,62.2678,10424.0
2023-03-03 13:10:00,64.94,64.95,64.92,64.95,7716.0,62.2678,62.2774,62.2486,62.2774,7716.0
2023-03-03 13:15:00,64.95,64.97,64.93,64.96,21677.0,62.2774,62.2966,62.2582,62.287,21677.0
2023-03-03 13:20:00,64.95,64.96,64.91,64.95,12343.0,62.2774,62.287,62.239,62.2774,12343.0
2023-03-03 13:25:00,64.95,64.96,64.93,64.95,10848.0,62.2774,62.287,62.2582,62.2774,10848.0
2023-03-03 13:30:00,64.95,64.95,64.91,64.92,8577.0,62.2774,62.2774,62.239,62.2486,8577.0
2023-03-03 13:35:00,64.92,64.95,64.91,64.93,13138.0,62.2486,62.2774,62.239,62.2582,13138.0
2023-03-03 13:40:00,64.94,64.95,64.92,64.95,10570.0,62.2678,62.2774,62.2486,62.2774,10570.0
2023-03-03 13:45:00,64.94,64.96,64.93,64.96,10582.0,62.2678,62.287,62.2582,62.287,10582.0
2023-03-03 13:50:00,64.96,65.01,64.95,64.99,10274.0,62.287,62.3349,62.2774,62.3158,10274.0
2023-03-03 13:55:00,65.0,65.0,64.95,64.96,11245.0,62.3253,62.3253,62.2774,62.287,11245.0
2023-03-03 14:00:00,64.97,64.98,64.93,64.95,17194.0,62.2966,62.3062,62.2582,62.2774,17194.0
2023-03-03 14:05:00,64.94,64.95,64.9,64.94,75515.0,62.2678,62.2774,62.2295,62.2678,75515.0
2023-03-03 14:10:00,64.94,64.95,64.91,64.95,28987.0,62.2678,62.2774,62.239,62.2774,28987.0
2023-03-03 14:15:00,64.95,64.99,64.94,64.95,27204.0,62.2774,62.3158,62.2678,62.2774,27204.0
2023-03-03 14:20:00,64.95,64.95,64.92,64.93,21705.0,62.2774,62.2774,62.2486,62.2582,21705.0
2023-03-03 14:25:00,64.93,64.96,64.92,64.96,26076.0,62.2582,62.287,62.2486,62.287,26076.0
2023-03-03 14:30:00,64.97,64.99,64.96,64.97,17064.0,62.2966,62.3158,62.287,62.2966,17064.0
2023-03-03 14:35:00,64.96,65.01,64.95,65.01,23420.0,62.287,62.3349,62.2774,62.3349,23420.0
2023-03-03 14:40:00,65.0,65.01,64.96,64.97,13854.0,62.3253,62.3349,62.287,62.2966,13854.0
2023-03-03 14:45:00,64.98,65.02,64.96,65.01,22385.0,62.3062,62.3445,62.287,62.3349,22385.0
2023-03-03 14:50:00,65.02,65.06,65.0,65.05,17816.0,62.3445,62.3829,62.3253,62.3733,17816.0
2023-03-03 14:55:00,65.05,65.08,65.02,65.08,14780.0,62.3733,62.402,62.3445,62.402,14780.0
2023-03-03 15:00:00,65.09,65.11,65.06,65.07,33430.0,62.4116,62.4308,62.3829,62.3925,33430.0
2023-03-03 15:05:00,65.07,65.15,65.06,65.15,22748.0,62.3925,62.4692,62.3829,62.4692,22748.0
2023-03-03 15:10:00,65.14,65.14,65.08,65.11,20163.0,62.4596,62.4596,62.402,62.4308,20163.0
2023-03-03 15:15:00,65.12,65.12,65.03,65.05,24565.0,62.4404,62.4404,62.3541,62.3733,24565.0
2023-03-03 15:20:00,65.05,65.08,65.04,65.06,28078.0,62.3733,62.402,62.3637,62.3829,28078.0
2023-03-03 15:25:00,65.06,65.09,65.02,65.06,22603.0,62.3829,62.4116,62.3445,62.3829,22603.0
2023-03-03 15:30:00,65.06,65.09,65.04,65.05,30169.0,62.3829,62.4116,62.3637,62.3733,30169.0
2023-03-03 15:35:00,65.06,65.11,65.05,65.11,45222.0,62.3829,62.4308,62.3733,62.4308,45222.0
2023-03-03 15:40:00,65.11,65.12,65.07,65.09,61194.0,62.4308,62.4404,62.3925,62.4116,61194.0
2023-03-03 15:45:00,65.09,65.11,65.06,65.11,77442.0,62.4116,62.4308,62.3829,62.4308,77442.0
2023-03-03 15:50:00,65.1,65.15,65.04,65.13,155584.0,62.4212,62.4692,62.3637,62.45,155584.0
2023-03-03 15:55:00,65.13,65.22,65.11,65.21,178423.0,62.45,62.5363,62.4308,62.5267,178423.0
2023-03-06 09:30:00,64.53,64.66,64.46,64.6,193123.0,61.8747,61.9993,61.8076,61.9418,193123.0
2023-03-06 09:35:00,64.61,64.68,64.6,64.67,56142.0,61.9514,62.0185,61.9418,62.0089,56142.0
2023-03-06 09:40:00,64.66,64.67,64.56,64.57,46423.0,61.9993,62.0089,61.9034,61.913,46423.0
2023-03-06 09:45:00,64.58,64.64,64.55,64.61,30580.0,61.9226,61.9802,61.8939,61.9514,30580.0
2023-03-06 09:50:00,64.61,64.64,64.56,64.6,20047.0,61.9514,61.9802,61.9034,61.9418,20047.0
2023-03-06 09:55:00,64.59,64.6,64.5,64.6,32284.0,61.9322,61.9418,61.8459,61.9418,32284.0
2023-03-06 10:00:00,64.6,64.61,64.55,64.6,25620.0,61.9418,61.9514,61.8939,61.9418,25620.0
2023-03-06 10:05:00,64.6,64.66,64.55,64.62,48375.0,61.9418,61.9993,61.8939,61.961,48375.0
2023-03-06 10:10:00,64.62,64.63,64.57,64.58,14885.0,61.961,61.9706,61.913,61.9226,14885.0
2023-03-06 10:15:00,64.59,64.67,64.58,64.65,23541.0,61.9322,62.0089,61.9226,61.9897,23541.0
2023-03-06 10:20:00,64.66,64.66,64.51,64.52,17903.0,61.9993,61.9993,61.8555,61.8651,17903.0
2023-03-06 10:25:00,64.51,64.55,64.49,64.53,27059.0,61.8555,61.8939,61.8363,61.8747,27059.0
2023-03-06 10:30:00,64.54,64.56,64.48,64.53,42821.0,61.8843,61.9034,61.8267,61.8747,42821.0
2023-03-06 10:35:00,64.53,64.63,64.51,64.63,26186.0,61.8747,61.9706,61.8555,61.9706,26186.0
2023-03-06 10:40:00,64.63,64.7,64.61,64.7,37622.0,61.9706,62.0377,61.9514,62.0377,37622.0
2023-03-06 10:45:00,64.69,64.72,64.6,64.63,32231.0,62.0281,62.0569,61.9418,61.9706,32231.0
2023-03-06 10:50:00,64.63,64.64,64.55,64.58,58127.0,61.9706,61.9802,61.8939,61.9226,58127.0
2023-03-06 10:55:00,64.57,64.59,64.54,64.57,21957.0,61.913,61.9322,61.8843,61.913,21957.0
2023-03-06 11:00:00,64.57,64.64,64.56,64.64,22550.0,61.913,61.9802,61.9034,61.9802,22550.0
2023-03-06 11:05:00,64.63,64.67,64.62,64.65,30325.0,61.9706,62.0089,61.961,61.9897,30325.0
2023-03-06 11:10:00,64.65,64.69,64.6,64.65,33847.0,61.9897,62.0281,61.9418,61.9897,33847.0
2023-03-06 11:15:00,64.66,64.67,64.62,64.66,18947.0,61.9993,62.0089,61.961,61.9993,18947.0
2023-03-06 11:20:00,64.66,64.66,64.59,64.6,23210.0,61.9993,61.9993,61.9322,61.9418,23210.0
2023-03-06 11:25:00,64.61,64.66,64.6,64.63,21937.0,61.9514,61.9993,61.9418,61.9706,21937.0
2023-03-06 11:30:00,64.64,64.66,64.57,64.65,44132.0,61.9802,61.9993,61.913,61.9897,44132.0
2023-03-06 11:35:00,64.64,64.66,64.6,64.66,20060.0,61.9802,61.9993,61.9418,61.9993,20060.0
2023-03-06 11:40:00,64.67,64.68,64.62,64.64,22507.0,62.0089,62.0185,61.961,61.9802,22507.0
2023-03-06 11:45:00,64.63,64.63,64.58,64.62,10188.0,61.9706,61.9706,61.9226,61.961,10188.0
2023-03-06 11:50:00,64.62,64.66,64.6,64.65,16888.0,61.961,61.9993,61.9418,61.9897,16888.0
2023-03-06 11:55:00,64.65,64.71,64.64,64.7,22608.0,61.9897,62.0473,61.9802,62.0377,22608.0
2023-03-06 12:00:00,64.7,64.78,64.7,64.76,18111.0,62.0377,62.1144,62.0377,62.0952,18111.0
2023-03-06 12:05:00,64.76,64.81,64.75,64.79,23304.0,62.0952,62.1432,62.0856,62.124,23304.0
2023-03-06 12:10:00,64.8,64.84,64.79,64.81,43927.0,62.1336,62.1719,62.124,62.1432,43927.0
2023-03-06 12:15:00,64.81,64.9,64.8,64.89,27458.0,62.1432,62.2295,62.1336,62.2199,27458.0
2023-03-06 12:20:00,64.87,64.9,64.83,64.88,15120.0,62.2007,62.2295,62.1623,62.2103,15120.0
2023-03-06 12:25:00,64.88,64.88,64.82,64.85,28794.0,62.2103,62.2103,62.1527,62.1815,28794.0
2023-03-06 12:30:00,64.84,64.86,64.78,64.79,23587.0,62.1719,62.1911,62.1144,62.124,23587.0
2023-03-06 12:35:00,64.78,64.85,64.78,64.84,37286.0,62.1144,62.1815,62.1144,62.1719,37286.0
2023-03-06 12:40:00,64.84,64.87,64.8,64.85,44927.0,62.1719,62.2007,62.1336,62.1815,44927.0
2023-03-06 12:45:00,64.84,64.92,64.82,64.88,71221.0,62.1719,62.2486,62.1527,62.2103,71221.0
2023-03-06 12:50:00,64.88,64.9,64.84,64.9,20031.0,62.2103,62.2295,62.1719,62.2295,20031.0
2023-03-06 12:55:00,64.9,64.92,64.88,64.91,12029.0,62.2295,62.2486,62.2103,62.239,12029.0
2023-03-06 13:00:00,64.9,64.9,64.86,64.88,13952.0,62.2295,62.2295,62.1911,62.2103,13952.0
2023-03-06 13:05:00,64.88,64.91,64.82,64.84,11731.0,62.2103,62.239,62.1527,62.1719,11731.0
2023-03-06 13:10:00,64.84,64.85,64.81,64.84,9468.0,62.1719,62.1815,62.1432,62.1719,9468.0
2023-03-06 13:15:00,64.84,64.88,64.83,64.86,11336.0,62.1719,62.2103,62.1623,62.1911,11336.0
2023-03-06 13:20:00,64.86,64.87,64.83,64.84,6560.0,62.1911,62.2007,62.1623,62.1719,6560.0
2023-03-06 13:25:00,64.83,64.84,64.8,64.82,8920.0,62.1623,62.1719,62.1336,62.1527,8920.0
2023-03-06 13:30:00,64.82,64.86,64.81,64.81,11366.0,62.1527,62.1911,62.1432,62.1432,11366.0
2023-03-06 13:35:00,64.81,64.82,64.74,64.78,17836.0,62.1432,62.1527,62.076,62.1144,17836.0
2023-03-06 13:40:00,64.78,64.79,64.76,64.78,10113.0,62.1144,62.124,62.0952,62.1144,10113.0
2023-03-06 13:45:00,64.76,64.76,64.72,64.75,14662.0,62.0952,62.0952,62.0569,62.0856,14662.0
2023-03-06 13:50:00,64.75,64.76,64.72,64.74,6188.0,62.0856,62.0952,62.0569,62.076,6188.0
2023-03-06 13:55:00,64.73,64.73,64.68,64.72,19242.0,62.0665,62.0665,62.0185,62.0569,19242.0
2023-03-06 14:00:00,64.72,64.72,64.66,64.69,19860.0,62.0569,62.0569,61.9993,62.0281,19860.0
2023-03-06 14:05:00,64.69,64.72,64.67,64.7,21584.0,62.0281,62.0569,62.0089,62.0377,21584.0
2023-03-06 14:10:00,64.7,64.71,64.68,64.69,22924.0,62.0377,62.0473,62.0185,62.0281,22924.0
2023-03-06 14:15:00,64.69,64.7,64.64,64.69,11158.0,62.0281,62.0377,61.9802,62.0281,11158.0
2023-03-06 14:20:00,64.69,64.69,64.66,64.67,9983.0,62.0281,62.0281,61.9993,62.0089,9983.0
2023-03-06 14:25:00,64.66,64.66,64.63,64.66,11875.0,61.9993,61.9993,61.9706,61.9993,11875.0
2023-03-06 14:30:00,64.66,64.67,64.62,64.63,11657.0,61.9993,62.0089,61.961,61.9706,11657.0
2023-03-06 14:35:00,64.63,64.64,64.61,64.63,12598.0,61.9706,61.9802,61.9514,61.9706,12598.0
2023-03-06 14:40:00,64.63,64.65,64.62,64.64,7935.0,61.9706,61.9897,61.961,61.9802,7935.0
2023-03-06 14:45:00,64.64,64.65,64.62,64.63,16097.0,61.9802,61.9897,61.961,61.9706,16097.0
2023-03-06 14:50:00,64.62,64.63,64.59,64.59,5340.0,61.961,61.9706,61.9322,61.9322,5340.0
2023-03-06 14:55:00,64.59,64.6,64.56,64.57,12112.0,61.9322,61.9418,61.9034,61.913,12112.0
2023-03-06 15:00:00,64.56,64.58,64.51,64.52,21197.0,61.9034,61.9226,61.8555,61.8651,21197.0
2023-03-06 15:05:00,64.52,64.55,64.49,64.55,26429.0,61.8651,61.8939,61.8363,61.8939,26429.0
2023-03-06 15:10:00,64.55,64.56,64.5,64.51,33950.0,61.8939,61.9034,61.8459,61.8555,33950.0
2023-03-06 15:15:00,64.51,64.52,64.47,64.49,25844.0,61.8555,61.8651,61.8172,61.8363,25844.0
2023-03-06 15:20:00,64.49,64.5,64.44,64.45,16629.0,61.8363,61.8459,61.7884,61.798,16629.0
2023-03-06 15:25:00,64.44,64.44,64.38,64.42,55614.0,61.7884,61.7884,61.7309,61.7692,55614.0
2023-03-06 15:30:00,64.42,64.46,64.4,64.45,40549.0,61.7692,61.8076,61.75,61.798,40549.0
2023-03-06 15:35:00,64.44,64.52,64.42,64.51,31614.0,61.7884,61.8651,61.7692,61.8555,31614.0
2023-03-06 15:40:00,64.51,64.53,64.49,64.53,21648.0,61.8555,61.8747,61.8363,61.8747,21648.0
2023-03-06 15:45:00,64.53,64.54,64.48,64.51,24880.0,61.8747,61.8843,61.8267,61.8555,24880.0
2023-03-06 15:50:00,64.5,64.53,64.42,64.48,128762.0,61.8459,61.8747,61.7692,61.8267,128762.0
2023-03-06 15:55:00,64.48,64.62,64.48,64.54,262209.0,61.8267,61.961,61.8267,61.8843,262209.0
2023-03-07 09:30:00,65.14,65.32,65.1,65.16,249973.0,62.4596,62.6322,62.4212,62.4788,249973.0
2023-03-07 09:35:00,65.16,65.16,64.91,64.94,139089.0,62.4788,62.4788,62.239,62.2678,139089.0
2023-03-07 09:40:00,64.94,65.01,64.88,65.0,55313.0,62.2678,62.3349,62.2103,62.3253,55313.0
2023-03-07 09:45:00,64.98,65.01,64.85,65.0,60771.0,62.3062,62.3349,62.1815,62.3253,60771.0
2023-03-07 09:50:00,65.0,65.06,64.98,65.02,36352.0,62.3253,62.3829,62.3062,62.3445,36352.0
2023-03-07 09:55:00,65.03,65.03,64.94,64.98,45804.0,62.3541,62.3541,62.2678,62.3062,45804.0
2023-03-07 10:00:00,64.97,64.97,64.6,64.6,74642.0,62.2966,62.2966,61.9418,61.9418,74642.0
2023-03-07 10:05:00,64.6,64.63,64.45,64.55,71799.0,61.9418,61.9706,61.798,61.8939,71799.0
2023-03-07 10:10:00,64.55,64.61,64.48,64.48,67109.0,61.8939,61.9514,61.8267,61.8267,67109.0
2023-03-07 10:15:00,64.46,64.49,64.4,64.44,30923.0,61.8076,61.8363,61.75,61.7884,30923.0
2023-03-07 10:20:00,64.44,64.59,64.44,64.51,47171.0,61.7884,61.9322,61.7884,61.8555,47171.0
2023-03-07 10:25:00,64.5,64.58,64.47,64.52,37662.0,61.8459,61.9226,61.8172,61.8651,37662.0
2023-03-07 10:30:00,64.51,64.61,64.5,64.55,39281.0,61.8555,61.9514,61.8459,61.8939,39281.0
2023-03-07 10:35:00,64.56,64.6,64.48,64.49,31855.0,61.9034,61.9418,61.8267,61.8363,31855.0
2023-03-07 10:40:00,64.5,64.52,64.31,64.34,31691.0,61.8459,61.8651,61.6637,61.6925,31691.0
2023-03-07 10:45:00,64.33,64.54,64.33,64.51,24388.0,61.6829,61.8843,61.6829,61.8555,24388.0
2023-03-07 10:50:00,64.53,64.53,64.32,64.37,11542.0,61.8747,61.8747,61.6733,61.7213,11542.0
2023-03-07 10:55:00,64.41,64.44,64.33,64.42,32886.0,61.7596,61.7884,61.6829,61.7692,32886.0
2023-03-07 11:00:00,64.42,64.51,64.37,64.47,40211.0,61.7692,61.8555,61.7213,61.8172,40211.0
2023-03-07 11:05:00,64.47,64.51,64.39,64.42,10826.0,61.8172,61.8555,61.7404,61.7692,10826.0
2023-03-07 11:10:00,64.43,64.46,64.36,64.36,18584.0,61.7788,61.8076,61.7117,61.7117,18584.0
2023-03-07 11:15:00,64.35,64.4,64.33,64.37,23072.0,61.7021,61.75,61.6829,61.7213,23072.0
2023-03-07 11:20:00,64.38,64.39,64.31,64.33,25337.0,61.7309,61.7404,61.6637,61.6829,25337.0
2023-03-07 11:25:00,64.32,64.35,64.25,64.25,11359.0,61.6733,61.7021,61.6062,61.6062,11359.0
2023-03-07 11:30:00,64.26,64.39,64.25,64.29,60112.0,61.6158,61.7404,61.6062,61.6446,60112.0
2023-03-07 11:35:00,64.29,64.33,64.27,64.3,24265.0,61.6446,61.6829,61.6254,61.6541,24265.0
2023-03-07 11:40:00,64.3,64.34,64.23,64.34,25822.0,61.6541,61.6925,61.587,61.6925,25822.0
2023-03-07 11:45:00,64.34,64.38,64.34,64.34,6402.0,61.6925,61.7309,61.6925,61.6925,6402.0
2023-03-07 11:50:00,64.34,64.34,64.25,64.26,15653.0,61.6925,61.6925,61.6062,61.6158,15653.0
2023-03-07 11:55:00,64.25,64.25,64.19,64.2,14205.0,61.6062,61.6062,61.5487,61.5583,14205.0
2023-03-07 12:00:00,64.21,64.26,64.21,64.22,4579.0,61.5678,61.6158,61.5678,61.5774,4579.0
2023-03-07 12:05:00,64.22,64.26,64.21,64.22,7639.0,61.5774,61.6158,61.5678,61.5774,7639.0
2023-03-07 12:10:00,64.22,64.25,64.21,64.22,8552.0,61.5774,61.6062,61.5678,61.5774,8552.0
2023-03-07 12:15:00,64.22,64.23,64.18,64.23,5892.0,61.5774,61.587,61.5391,61.587,5892.0
2023-03-07 12:20:00,64.25,64.4,64.25,64.28,16340.0,61.6062,61.75,61.6062,61.635,16340.0
2023-03-07 12:25:00,64.3,64.35,64.24,64.26,12309.0,61.6541,61.7021,61.5966,61.6158,12309.0
2023-03-07 12:30:00,64.25,64.27,64.23,64.24,7123.0,61.6062,61.6254,61.587,61.5966,7123.0
2023-03-07 12:35:00,64.25,64.25,64.16,64.18,8465.0,61.6062,61.6062,61.5199,61.5391,8465.0
2023-03-07 12:40:00,64.19,64.2,64.1,64.15,8700.0,61.5487,61.5583,61.4624,61.5103,8700.0
2023-03-07 12:45:00,64.14,64.19,64.14,64.19,12183.0,61.5007,61.5487,61.5007,61.5487,12183.0
2023-03-07 12:50:00,64.18,64.19,64.15,64.17,15052.0,61.5391,61.5487,61.5103,61.5295,15052.0
2023-03-07 12:55:00,64.15,64.18,64.14,64.18,11046.0,61.5103,61.5391,61.5007,61.5391,11046.0
2023-03-07 13:00:00,64.16,64.18,64.13,64.15,21675.0,61.5199,61.5391,61.4911,61.5103,21675.0
2023-03-07 13:05:00,64.14,64.15,64.11,64.15,18796.0,61.5007,61.5103,61.472,61.5103,18796.0
2023-03-07 13:10:00,64.15,64.16,64.13,64.14,3438.0,61.5103,61.5199,61.4911,61.5007,3438.0
2023-03-07 13:15:00,64.14,64.16,64.13,64.14,7226.0,61.5007,61.5199,61.4911,61.5007,7226.0
2023-03-07 13:20:00,64.14,64.16,64.13,64.14,23412.0,61.5007,61.5199,61.4911,61.5007,23412.0
2023-03-07 13:25:00,64.15,64.2,64.14,64.19,16564.0,61.5103,61.5583,61.5007,61.5487,16564.0
2023-03-07 13:30:00,64.18,64.22,64.16,64.17,9887.0,61.5391,61.5774,61.5199,61.5295,9887.0
2023-03-07 13:35:00,64.16,64.21,64.15,64.19,13322.0,61.5199,61.5678,61.5103,61.5487,13322.0
2023-03-07 13:40:00,64.2,64.21,64.16,64.16,16865.0,61.5583,61.5678,61.5199,61.5199,16865.0
2023-03-07 13:45:00,64.17,64.19,64.13,64.17,13108.0,61.5295,61.5487,61.4911,61.5295,13108.0
2023-03-07 13:50:00,64.17,64.23,64.16,64.2,17377.0,61.5295,61.587,61.5199,61.5583,17377.0
2023-03-07 13:55:00,64.21,64.24,64.19,64.23,6566.0,61.5678,61.5966,61.5487,61.587,6566.0
2023-03-07 14:00:00,64.22,64.27,64.22,64.22,10785.0,61.5774,61.6254,61.5774,61.5774,10785.0
2023-03-07 14:05:00,64.22,64.23,64.15,64.16,30497.0,61.5774,61.587,61.5103,61.5199,30497.0
2023-03-07 14:10:00,64.16,64.16,64.12,64.14,33141.0,61.5199,61.5199,61.4816,61.5007,33141.0
2023-03-07 14:15:00,64.14,64.15,64.11,64.14,20750.0,61.5007,61.5103,61.472,61.5007,20750.0
2023-03-07 14:20:00,64.14,64.18,64.14,64.16,23472.0,61.5007,61.5391,61.5007,61.5199,23472.0
2023-03-07 14:25:00,64.15,64.19,64.13,64.19,11189.0,61.5103,61.5487,61.4911,61.5487,11189.0
2023-03-07 14:30:00,64.19,64.2,64.17,64.18,9499.0,61.5487,61.5583,61.5295,61.5391,9499.0
2023-03-07 14:35:00,64.17,64.18,64.15,64.16,6995.0,61.5295,61.5391,61.5103,61.5199,6995.0
2023-03-07 14:40:00,64.15,64.17,64.12,64.14,12791.0,61.5103,61.5295,61.4816,61.5007,12791.0
2023-03-07 14:45:00,64.13,64.18,64.12,64.13,15999.0,61.4911,61.5391,61.4816,61.4911,15999.0
2023-03-07 14:50:00,64.13,64.13,64.1,64.11,10894.0,61.4911,61.4911,61.4624,61.472,10894.0
2023-03-07 14:55:00,64.11,64.13,64.09,64.13,15817.0,61.472,61.4911,61.4528,61.4911,15817.0
2023-03-07 15:00:00,64.12,64.19,64.12,64.16,19030.0,61.4816,61.5487,61.4816,61.5199,19030.0
2023-03-07 15:05:00,64.16,64.2,64.15,64.2,12144.0,61.5199,61.5583,61.5103,61.5583,12144.0
2023-03-07 15:10:00,64.2,64.27,64.19,64.24,12850.0,61.5583,61.6254,61.5487,61.5966,12850.0
2023-03-07 15:15:00,64.25,64.31,64.24,64.31,14409.0,61.6062,61.6637,61.5966,61.6637,14409.0
2023-03-07 15:20:00,64.31,64.33,64.27,64.3,31801.0,61.6637,61.6829,61.6254,61.6541,31801.0
2023-03-07 15:25:00,64.3,64.3,64.26,64.28,41027.0,61.6541,61.6541,61.6158,61.635,41027.0
2023-03-07 15:30:00,64.29,64.37,64.26,64.37,26923.0,61.6446,61.7213,61.6158,61.7213,26923.0
2023-03-07 15:35:00,64.37,64.39,64.34,64.38,42579.0,61.7213,61.7404,61.6925,61.7309,42579.0
2023-03-07 15:40:00,64.37,64.37,64.3,64.31,39230.0,61.7213,61.7213,61.6541,61.6637,39230.0
2023-03-07 15:45:00,64.31,64.34,64.29,64.31,69031.0,61.6637,61.6925,61.6446,61.6637,69031.0
2023-03-07 15:50:00,64.31,64.34,64.28,64.28,135969.0,61.6637,61.6925,61.635,61.635,135969.0
2023-03-07 15:55:00,64.29,64.3,64.26,64.28,119259.0,61.6446,61.6541,61.6158,61.635,119259.0
2023-03-08 09:30:00,64.41,64.51,64.26,64.34,164759.0,61.7596,61.8555,61.6158,61.6925,164759.0
2023-03-08 09:35:00,64.33,64.35,64.2,64.2,58660.0,61.6829,61.7021,61.5583,61.5583,58660.0
2023-03-08 09:40:00,64.19,64.27,64.17,64.19,41175.0,61.5487,61.6254,61.5295,61.5487,41175.0
2023-03-08 09:45:00,64.18,64.26,64.13,64.15,44739.0,61.5391,61.6158,61.4911,61.5103,44739.0
2023-03-08 09:50:00,64.15,64.16,64.08,64.11,24293.0,61.5103,61.5199,61.4432,61.472,24293.0
2023-03-08 09:55:00,64.1,64.13,64.06,64.1,37954.0,61.4624,61.4911,61.424,61.4624,37954.0
2023-03-08 10:00:00,64.11,64.12,63.88,63.94,44892.0,61.472,61.4816,61.2514,61.309,44892.0
2023-03-08 10:05:00,63.95,64.05,63.91,64.04,25382.0,61.3185,61.4144,61.2802,61.4048,25382.0
2023-03-08 10:10:00,64.03,64.09,64.02,64.04,45986.0,61.3953,61.4528,61.3857,61.4048,45986.0
2023-03-08 10:15:00,64.02,64.03,63.92,63.93,45972.0,61.3857,61.3953,61.2898,61.2994,45972.0
2023-03-08 10:20:00,63.94,64.04,63.84,64.04,109586.0,61.309,61.4048,61.2131,61.4048,109586.0
2023-03-08 10:25:00,64.02,64.05,63.88,63.9,87877.0,61.3857,61.4144,61.2514,61.2706,87877.0
2023-03-08 10:30:00,63.91,64.04,63.88,64.04,65370.0,61.2802,61.4048,61.2514,61.4048,65370.0
2023-03-08 10:35:00,64.03,64.04,63.93,63.95,85431.0,61.3953,61.4048,61.2994,61.3185,85431.0
2023-03-08 10:40:00,63.96,63.97,63.86,63.86,45593.0,61.3281,61.3377,61.2323,61.2323,45593.0
2023-03-08 10:45:00,63.85,63.87,63.79,63.86,49703.0,61.2227,61.2418,61.1651,61.2323,49703.0
2023-03-08 10:50:00,63.86,63.9,63.83,63.86,32149.0,61.2323,61.2706,61.2035,61.2323,32149.0
2023-03-08 10:55:00,63.86,63.87,63.81,63.83,31784.0,61.2323,61.2418,61.1843,61.2035,31784.0
2023-03-08 11:00:00,63.83,63.88,63.82,63.85,48227.0,61.2035,61.2514,61.1939,61.2227,48227.0
2023-03-08 11:05:00,63.86,64.02,63.86,64.02,29675.0,61.2323,61.3857,61.2323,61.3857,29675.0
2023-03-08 11:10:00,64.03,64.11,63.99,64.09,29529.0,61.3953,61.472,61.3569,61.4528,29529.0
2023-03-08 11:15:00,64.09,64.1,64.05,64.07,23677.0,61.4528,61.4624,61.4144,61.4336,23677.0
2023-03-08 11:20:00,64.06,64.12,64.02,64.04,39486.0,61.424,61.4816,61.3857,61.4048,39486.0
2023-03-08 11:25:00,64.03,64.04,63.96,63.97,18012.0,61.3953,61.4048,61.3281,61.3377,18012.0
2023-03-08 11:30:00,63.97,64.02,63.95,64.02,68884.0,61.3377,61.3857,61.3185,61.3857,68884.0
2023-03-08 11:35:00,64.01,64.01,63.9,63.99,20130.0,61.3761,61.3761,61.2706,61.3569,20130.0
2023-03-08 11:40:00,63.99,64.02,63.99,64.0,16161.0,61.3569,61.3857,61.3569,61.3665,16161.0
2023-03-08 11:45:00,64.0,64.01,63.92,63.98,39361.0,61.3665,61.3761,61.2898,61.3473,39361.0
2023-03-08 11:50:00,63.97,64.01,63.94,63.97,13915.0,61.3377,61.3761,61.309,61.3377,13915.0
2023-03-08 11:55:00,63.97,63.99,63.95,63.96,17090.0,61.3377,61.3569,61.3185,61.3281,17090.0
2023-03-08 12:00:00,63.97,63.98,63.88,63.9,73539.0,61.3377,61.3473,61.2514,61.2706,73539.0
2023-03-08 12:05:00,63.91,63.92,63.79,63.83,24456.0,61.2802,61.2898,61.1651,61.2035,24456.0
2023-03-08 12:10:00,63.84,63.84,63.77,63.82,14647.0,61.2131,61.2131,61.146,61.1939,14647.0
2023-03-08 12:15:00,63.82,63.84,63.79,63.83,7645.0,61.1939,61.2131,61.1651,61.2035,7645.0
2023-03-08 12:20:00,63.82,63.87,63.8,63.86,14706.0,61.1939,61.2418,61.1747,61.2323,14706.0
2023-03-08 12:25:00,63.85,63.9,63.84,63.88,15953.0,61.2227,61.2706,61.2131,61.2514,15953.0
2023-03-08 12:30:00,63.88,63.88,63.79,63.8,12569.0,61.2514,61.2514,61.1651,61.1747,12569.0
2023-03-08 12:35:00,63.79,63.82,63.78,63.82,11348.0,61.1651,61.1939,61.1555,61.1939,11348.0
2023-03-08 12:40:00,63.83,63.87,63.83,63.87,5824.0,61.2035,61.2418,61.2035,61.2418,5824.0
2023-03-08 12:45:00,63.88,63.9,63.86,63.89,10227.0,61.2514,61.2706,61.2323,61.261,10227.0
2023-03-08 12:50:00,63.89,63.93,63.88,63.9,10710.0,61.261,61.2994,61.2514,61.2706,10710.0
2023-03-08 12:55:00,63.9,63.9,63.85,63.87,8922.0,61.2706,61.2706,61.2227,61.2418,8922.0
2023-03-08 13:00:00,63.88,63.92,63.83,63.83,18587.0,61.2514,61.2898,61.2035,61.2035,18587.0
2023-03-08 13:05:00,63.83,63.87,63.82,63.85,8597.0,61.2035,61.2418,61.1939,61.2227,8597.0
2023-03-08 13:10:00,63.84,63.87,63.78,63.83,20035.0,61.2131,61.2418,61.1555,61.2035,20035.0
2023-03-08 13:15:00,63.82,63.86,63.81,63.83,19330.0,61.1939,61.2323,61.1843,61.2035,19330.0
2023-03-08 13:20:00,63.83,63.86,63.81,63.85,12916.0,61.2035,61.2323,61.1843,61.2227,12916.0
2023-03-08 13:25:00,63.85,63.86,63.8,63.8,8619.0,61.2227,61.2323,61.1747,61.1747,8619.0
2023-03-08 13:30:00,63.8,63.82,63.77,63.8,9203.0,61.1747,61.1939,61.146,61.1747,9203.0
2023-03-08 13:35:00,63.79,63.82,63.77,63.82,14873.0,61.1651,61.1939,61.146,61.1939,14873.0
2023-03-08 13:40:00,63.82,63.84,63.78,63.84,8211.0,61.1939,61.2131,61.1555,61.2131,8211.0
2023-03-08 13:45:00,63.83,63.83,63.79,63.81,8431.0,61.2035,61.2035,61.1651,61.1843,8431.0
2023-03-08 13:50:00,63.82,63.84,63.79,63.84,10385.0,61.1939,61.2131,61.1651,61.2131,10385.0
2023-03-08 13:55:00,63.84,63.85,63.81,63.82,15137.0,61.2131,61.2227,61.1843,61.1939,15137.0
2023-03-08 14:00:00,63.83,63.88,63.83,63.85,8162.0,61.2035,61.2514,61.2035,61.2227,8162.0
2023-03-08 14:05:00,63.85,63.85,63.78,63.79,37493.0,61.2227,61.2227,61.1555,61.1651,37493.0
2023-03-08 14:10:00,63.79,63.86,63.78,63.8,36532.0,61.1651,61.2323,61.1555,61.1747,36532.0
2023-03-08 14:15:00,63.8,63.84,63.77,63.84,16029.0,61.1747,61.2131,61.146,61.2131,16029.0
2023-03-08 14:20:00,63.84,63.88,63.83,63.87,11743.0,61.2131,61.2514,61.2035,61.2418,11743.0
2023-03-08 14:25:00,63.87,63.92,63.86,63.91,22962.0,61.2418,61.2898,61.2323,61.2802,22962.0
2023-03-08 14:30:00,63.91,63.93,63.89,63.9,12013.0,61.2802,61.2994,61.261,61.2706,12013.0
2023-03-08 14:35:00,63.89,63.96,63.89,63.95,15443.0,61.261,61.3281,61.261,61.3185,15443.0
2023-03-08 14:40:00,63.95,63.97,63.94,63.95,18630.0,61.3185,61.3377,61.309,61.3185,18630.0
2023-03-08 14:45:00,63.96,63.96,63.91,63.95,19447.0,61.3281,61.3281,61.2802,61.3185,19447.0
2023-03-08 14:50:00,63.93,63.94,63.91,63.94,10461.0,61.2994,61.309,61.2802,61.309,10461.0
2023-03-08 14:55:00,63.94,63.94,63.9,63.93,15757.0,61.309,61.309,61.2706,61.2994,15757.0
2023-03-08 15:00:00,63.93,63.98,63.93,63.96,15472.0,61.2994,61.3473,61.2994,61.3281,15472.0
2023-03-08 15:05:00,63.97,63.99,63.93,63.99,10263.0,61.3377,61.3569,61.2994,61.3569,10263.0
2023-03-08 15:10:00,63.98,63.99,63.96,63.97,19986.0,61.3473,61.3569,61.3281,61.3377,19986.0
2023-03-08 15:15:00,63.97,63.97,63.93,63.94,16635.0,61.3377,61.3377,61.2994,61.309,16635.0
2023-03-08 15:20:00,63.94,63.96,63.9,63.9,20698.0,61.309,61.3281,61.2706,61.2706,20698.0
2023-03-08 15:25:00,63.9,63.91,63.89,63.91,17060.0,61.2706,61.2802,61.261,61.2802,17060.0
2023-03-08 15:30:00,63.91,63.94,63.9,63.92,34163.0,61.2802,61.309,61.2706,61.2898,34163.0
2023-03-08 15:35:00,63.93,63.96,63.91,63.93,39668.0,61.2994,61.3281,61.2802,61.2994,39668.0
2023-03-08 15:40:00,63.93,64.06,63.92,64.06,23162.0,61.2994,61.424,61.2898,61.424,23162.0
2023-03-08 15:45:00,64.05,64.11,64.05,64.06,37343.0,61.4144,61.472,61.4144,61.424,37343.0
2023-03-08 15:50:00,64.07,64.12,64.06,64.06,75535.0,61.4336,61.4816,61.424,61.424,75535.0
2023-03-08 15:55:00,64.06,64.14,64.06,64.12,144059.0,61.424,61.5007,61.424,61.4816,144059.0
2023-03-09 09:30:00,64.95,65.01,64.83,64.96,105068.0,62.2774,62.3349,62.1623,62.287,105068.0
2023-03-09 09:35:00,64.96,64.96,64.78,64.89,47364.0,62.287,62.287,62.1144,62.2199,47364.0
2023-03-09 09:40:00,64.89,64.89,64.78,64.83,50457.0,62.2199,62.2199,62.1144,62.1623,50457.0
2023-03-09 09:45:00,64.84,64.92,64.8,64.89,44686.0,62.1719,62.2486,62.1336,62.2199,44686.0
2023-03-09 09:50:00,64.9,64.94,64.87,64.93,47580.0,62.2295,62.2678,62.2007,62.2582,47580.0
2023-03-09 09:55:00,64.92,64.93,64.87,64.89,17218.0,62.2486,62.2582,62.2007,62.2199,17218.0
2023-03-09 10:00:00,64.9,64.9,64.75,64.79,21053.0,62.2295,62.2295,62.0856,62.124,21053.0
2023-03-09 10:05:00,64.78,64.8,64.72,64.78,39308.0,62.1144,62.1336,62.0569,62.1144,39308.0
2023-03-09 10:10:00,64.78,64.85,64.7,64.71,28803.0,62.1144,62.1815,62.0377,62.0473,28803.0
2023-03-09 10:15:00,64.7,64.8,64.68,64.72,35218.0,62.0377,62.1336,62.0185,62.0569,35218.0
2023-03-09 10:20:00,64.72,64.78,64.7,64.7,34637.0,62.0569,62.1144,62.0377,62.0377,34637.0
2023-03-09 10:25:00,64.7,64.72,64.67,64.72,23121.0,62.0377,62.0569,62.0089,62.0569,23121.0
2023-03-09 10:30:00,64.73,64.84,64.71,64.83,21359.0,62.0665,62.1719,62.0473,62.1623,21359.0
2023-03-09 10:35:00,64.83,64.86,64.81,64.81,17041.0,62.1623,62.1911,62.1432,62.1432,17041.0
2023-03-09 10:40:00,64.82,64.84,64.76,64.79,20128.0,62.1527,62.1719,62.0952,62.124,20128.0
2023-03-09 10:45:00,64.8,64.87,64.76,64.77,38064.0,62.1336,62.2007,62.0952,62.1048,38064.0
2023-03-09 10:50:00,64.77,64.77,64.7,64.7,18434.0,62.1048,62.1048,62.0377,62.0377,18434.0
2023-03-09 10:55:00,64.7,64.72,64.66,64.72,20035.0,62.0377,62.0569,61.9993,62.0569,20035.0
2023-03-09 11:00:00,64.71,64.73,64.67,64.69,29358.0,62.0473,62.0665,62.0089,62.0281,29358.0
2023-03-09 11:05:00,64.7,64.7,64.66,64.68,27323.0,62.0377,62.0377,61.9993,62.0185,27323.0
2023-03-09 11:10:00,64.7,64.7,64.65,64.68,23703.0,62.0377,62.0377,61.9897,62.0185,23703.0
2023-03-09 11:15:00,64.68,64.72,64.67,64.72,20803.0,62.0185,62.0569,62.0089,62.0569,20803.0
2023-03-09 11:20:00,64.71,64.77,64.69,64.76,19100.0,62.0473,62.1048,62.0281,62.0952,19100.0
2023-03-09 11:25:00,64.76,64.76,64.69,64.7,24179.0,62.0952,62.0952,62.0281,62.0377,24179.0
2023-03-09 11:30:00,64.7,64.76,64.69,64.74,33766.0,62.0377,62.0952,62.0281,62.076,33766.0
2023-03-09 11:35:00,64.74,64.74,64.69,64.7,8814.0,62.076,62.076,62.0281,62.0377,8814.0
2023-03-09 11:40:00,64.7,64.77,64.7,64.75,9484.0,62.0377,62.1048,62.0377,62.0856,9484.0
2023-03-09 11:45:00,64.76,64.77,64.72,64.73,9734.0,62.0952,62.1048,62.0569,62.0665,9734.0
2023-03-09 11:50:00,64.72,64.74,64.69,64.73,22442.0,62.0569,62.076,62.0281,62.0665,22442.0
2023-03-09 11:55:00,64.73,64.73,64.65,64.67,9803.0,62.0665,62.0665,61.9897,62.0089,9803.0
2023-03-09 12:00:00,64.7,64.7,64.6,64.63,16922.0,62.0377,62.0377,61.9418,61.9706,16922.0
2023-03-09 12:05:00,64.62,64.64,64.58,64.63,13896.0,61.961,61.9802,61.9226,61.9706,13896.0
2023-03-09 12:10:00,64.63,64.68,64.6,64.65,28421.0,61.9706,62.0185,61.9418,61.9897,28421.0
2023-03-09 12:15:00,64.65,64.65,64.56,64.62,17896.0,61.9897,61.9897,61.9034,61.961,17896.0
2023-03-09 12:20:00,64.61,64.64,64.56,64.63,13427.0,61.9514,61.9802,61.9034,61.9706,13427.0
2023-03-09 12:25:00,64.63,64.64,64.56,64.59,16685.0,61.9706,61.9802,61.9034,61.9322,16685.0
2023-03-09 12:30:00,64.59,64.64,64.58,64.63,31419.0,61.9322,61.9802,61.9226,61.9706,31419.0
2023-03-09 12:35:00,64.63,64.63,64.57,64.6,16799.0,61.9706,61.9706,61.913,61.9418,16799.0
2023-03-09 12:40:00,64.61,64.61,64.56,64.56,16439.0,61.9514,61.9514,61.9034,61.9034,16439.0
2023-03-09 12:45:00,64.56,64.62,64.56,64.59,15920.0,61.9034,61.961,61.9034,61.9322,15920.0
2023-03-09 12:50:00,64.6,64.61,64.57,64.59,7201.0,61.9418,61.9514,61.913,61.9322,7201.0
2023-03-09 12:55:00,64.59,64.6,64.57,64.59,7212.0,61.9322,61.9418,61.913,61.9322,7212.0
2023-03-09 13:00:00,64.59,64.64,64.56,64.59,29536.0,61.9322,61.9802,61.9034,61.9322,29536.0
2023-03-09 13:05:00,64.58,64.63,64.57,64.62,15084.0,61.9226,61.9706,61.913,61.961,15084.0
2023-03-09 13:10:00,64.62,64.68,64.59,64.67,17239.0,61.961,62.0185,61.9322,62.0089,17239.0
2023-03-09 13:15:00,64.67,64.68,64.64,64.67,15925.0,62.0089,62.0185,61.9802,62.0089,15925.0
2023-03-09 13:20:00,64.67,64.68,64.6,64.61,18115.0,62.0089,62.0185,61.9418,61.9514,18115.0
2023-03-09 13:25:00,64.6,64.6,64.5,64.52,17643.0,61.9418,61.9418,61.8459,61.8651,17643.0
2023-03-09 13:30:00,64.51,64.52,64.46,64.49,10076.0,61.8555,61.8651,61.8076,61.8363,10076.0
2023-03-09 13:35:00,64.48,64.49,64.4,64.42,19597.0,61.8267,61.8363,61.75,61.7692,19597.0
2023-03-09 13:40:00,64.43,64.53,64.43,64.53,13103.0,61.7788,61.8747,61.7788,61.8747,13103.0
2023-03-09 13:45:00,64.53,64.53,64.46,64.47,14494.0,61.8747,61.8747,61.8076,61.8172,14494.0
2023-03-09 13:50:00,64.46,64.49,64.45,64.45,13301.0,61.8076,61.8363,61.798,61.798,13301.0
2023-03-09 13:55:00,64.45,64.47,64.42,64.43,10809.0,61.798,61.8172,61.7692,61.7788,10809.0
2023-03-09 14:00:00,64.42,64.46,64.38,64.39,16883.0,61.7692,61.8076,61.7309,61.7404,16883.0
2023-03-09 14:05:00,64.39,64.4,64.34,64.34,21109.0,61.7404,61.75,61.6925,61.6925,21109.0
2023-03-09 14:10:00,64.34,64.42,64.32,64.41,30437.0,61.6925,61.7692,61.6733,61.7596,30437.0
2023-03-09 14:15:00,64.41,64.43,64.39,64.4,10636.0,61.7596,61.7788,61.7404,61.75,10636.0
2023-03-09 14:20:00,64.4,64.4,64.34,64.38,10087.0,61.75,61.75,61.6925,61.7309,10087.0
2023-03-09 14:25:00,64.38,64.4,64.29,64.29,22626.0,61.7309,61.75,61.6446,61.6446,22626.0
2023-03-09 14:30:00,64.28,64.28,64.22,64.23,23320.0,61.635,61.635,61.5774,61.587,23320.0
2023-03-09 14:35:00,64.23,64.27,64.23,64.24,12966.0,61.587,61.6254,61.587,61.5966,12966.0
2023-03-09 14:40:00,64.24,64.29,64.24,64.27,14071.0,61.5966,61.6446,61.5966,61.6254,14071.0
2023-03-09 14:45:00,64.27,64.31,64.22,64.24,14527.0,61.6254,61.6637,61.5774,61.5966,14527.0
2023-03-09 14:50:00,64.23,64.25,64.18,64.19,21540.0,61.587,61.6062,61.5391,61.5487,21540.0
2023-03-09 14:55:00,64.2,64.2,64.14,64.14,9002.0,61.5583,61.5583,61.5007,61.5007,9002.0
2023-03-09 15:00:00,64.15,64.17,64.11,64.13,22648.0,61.5103,61.5295,61.472,61.4911,22648.0
2023-03-09 15:05:00,64.12,64.17,64.11,64.14,32967.0,61.4816,61.5295,61.472,61.5007,32967.0
2023-03-09 15:10:00,64.14,64.18,64.12,64.13,21242.0,61.5007,61.5391,61.4816,61.4911,21242.0
2023-03-09 15:15:00,64.13,64.13,64.01,64.03,47862.0,61.4911,61.4911,61.3761,61.3953,47862.0
2023-03-09 15:20:00,64.04,64.1,63.97,64.05,44045.0,61.4048,61.4624,61.3377,61.4144,44045.0
2023-03-09 15:25:00,64.04,64.12,64.02,64.09,35616.0,61.4048,61.4816,61.3857,61.4528,35616.0
2023-03-09 15:30:00,64.09,64.19,64.06,64.14,62338.0,61.4528,61.5487,61.424,61.5007,62338.0
2023-03-09 15:35:00,64.14,64.18,64.1,64.17,50771.0,61.5007,61.5391,61.4624,61.5295,50771.0
2023-03-09 15:40:00,64.16,64.19,64.14,64.16,45295.0,61.5199,61.5487,61.5007,61.5199,45295.0
2023-03-09 15:45:00,64.16,64.16,64.07,64.16,83260.0,61.5199,61.5199,61.4336,61.5199,83260.0
2023-03-09 15:50:00,64.15,64.22,64.14,64.17,92018.0,61.5103,61.5774,61.5007,61.5295,92018.0
2023-03-09 15:55:00,64.16,64.18,64.08,64.1,141821.0,61.5199,61.5391,61.4432,61.4624,141821.0
2023-03-10 09:30:00,63.87,64.11,63.87,64.1,204617.0,61.2418,61.472,61.2418,61.4624,204617.0
2023-03-10 09:35:00,64.09,64.17,63.94,63.94,131648.0,61.4528,61.5295,61.309,61.309,131648.0
2023-03-10 09:40:00,63.93,64.19,63.92,64.19,81524.0,61.2994,61.5487,61.2898,61.5487,81524.0
2023-03-10 09:45:00,64.19,64.29,64.1,64.27,113545.0,61.5487,61.6446,61.4624,61.6254,113545.0
2023-03-10 09:50:00,64.26,64.6,64.23,64.56,121890.0,61.6158,61.9418,61.587,61.9034,121890.0
2023-03-10 09:55:00,64.55,64.64,64.52,64.61,92208.0,61.8939,61.9802,61.8651,61.9514,92208.0
2023-03-10 10:00:00,64.61,64.76,64.58,64.74,113219.0,61.9514,62.0952,61.9226,62.076,113219.0
2023-03-10 10:05:00,64.75,64.76,64.65,64.67,102603.0,62.0856,62.0952,61.9897,62.0089,102603.0
2023-03-10 10:10:00,64.66,64.84,64.62,64.81,79188.0,61.9993,62.1719,61.961,62.1432,79188.0
2023-03-10 10:15:00,64.8,64.83,64.68,64.69,76935.0,62.1336,62.1623,62.0185,62.0281,76935.0
2023-03-10 10:20:00,64.68,64.77,64.66,64.73,34192.0,62.0185,62.1048,61.9993,62.0665,34192.0
2023-03-10 10:25:00,64.73,64.74,64.55,64.57,48068.0,62.0665,62.076,61.8939,61.913,48068.0
2023-03-10 10:30:00,64.58,64.68,64.53,64.56,65508.0,61.9226,62.0185,61.8747,61.9034,65508.0
2023-03-10 10:35:00,64.55,64.62,64.49,64.58,57731.0,61.8939,61.961,61.8363,61.9226,57731.0
2023-03-10 10:40:00,64.58,64.67,64.55,64.58,97877.0,61.9226,62.0089,61.8939,61.9226,97877.0
2023-03-10 10:45:00,64.59,64.65,64.54,64.58,91646.0,61.9322,61.9897,61.8843,61.9226,91646.0
2023-03-10 10:50:00,64.58,64.64,64.53,64.64,75557.0,61.9226,61.9802,61.8747,61.9802,75557.0
2023-03-10 10:55:00,64.67,64.75,64.67,64.69,51238.0,62.0089,62.0856,62.0089,62.0281,51238.0
2023-03-10 11:00:00,64.68,64.68,64.56,64.57,42719.0,62.0185,62.0185,61.9034,61.913,42719.0
2023-03-10 11:05:00,64.54,64.62,64.54,64.58,51488.0,61.8843,61.961,61.8843,61.9226,51488.0
2023-03-10 11:10:00,64.59,64.61,64.48,64.49,52355.0,61.9322,61.9514,61.8267,61.8363,52355.0
2023-03-10 11:15:00,64.48,64.49,64.39,64.43,81575.0,61.8267,61.8363,61.7404,61.7788,81575.0
2023-03-10 11:20:00,64.43,64.53,64.37,64.41,39100.0,61.7788,61.8747,61.7213,61.7596,39100.0
2023-03-10 11:25:00,64.4,64.47,64.37,64.38,57535.0,61.75,61.8172,61.7213,61.7309,57535.0
2023-03-10 11:30:00,64.39,64.54,64.39,64.49,94938.0,61.7404,61.8843,61.7404,61.8363,94938.0
2023-03-10 11:35:00,64.5,64.51,64.44,64.47,40070.0,61.8459,61.8555,61.7884,61.8172,40070.0
2023-03-10 11:40:00,64.48,64.56,64.48,64.54,18876.0,61.8267,61.9034,61.8267,61.8843,18876.0
2023-03-10 11:45:00,64.55,64.55,64.48,64.55,34864.0,61.8939,61.8939,61.8267,61.8939,34864.0
2023-03-10 11:50:00,64.56,64.61,64.55,64.56,29425.0,61.9034,61.9514,61.8939,61.9034,29425.0
2023-03-10 11:55:00,64.55,64.57,64.51,64.53,30647.0,61.8939,61.913,61.8555,61.8747,30647.0
2023-03-10 12:00:00,64.53,64.58,64.5,64.51,21031.0,61.8747,61.9226,61.8459,61.8555,21031.0
2023-03-10 12:05:00,64.51,64.55,64.47,64.48,51245.0,61.8555,61.8939,61.8172,61.8267,51245.0
2023-03-10 12:10:00,64.47,64.47,64.37,64.39,33021.0,61.8172,61.8172,61.7213,61.7404,33021.0
2023-03-10 12:15:00,64.4,64.45,64.35,64.35,17988.0,61.75,61.798,61.7021,61.7021,17988.0
2023-03-10 12:20:00,64.34,64.41,64.33,64.33,14670.0,61.6925,61.7596,61.6829,61.6829,14670.0
2023-03-10 12:25:00,64.32,64.36,64.3,64.33,20790.0,61.6733,61.7117,61.6541,61.6829,20790.0
2023-03-10 12:30:00,64.34,64.41,64.31,64.38,27295.0,61.6925,61.7596,61.6637,61.7309,27295.0
2023-03-10 12:35:00,64.38,64.49,64.38,64.46,23005.0,61.7309,61.8363,61.7309,61.8076,23005.0
2023-03-10 12:40:00,64.46,64.46,64.35,64.38,27263.0,61.8076,61.8076,61.7021,61.7309,27263.0
2023-03-10 12:45:00,64.38,64.38,64.26,64.26,27647.0,61.7309,61.7309,61.6158,61.6158,27647.0
2023-03-10 12:50:00,64.27,64.28,64.18,64.22,27170.0,61.6254,61.635,61.5391,61.5774,27170.0
2023-03-10 12:55:00,64.23,64.23,64.11,64.15,24849.0,61.587,61.587,61.472,61.5103,24849.0
2023-03-10 13:00:00,64.15,64.23,64.15,64.22,32922.0,61.5103,61.587,61.5103,61.5774,32922.0
2023-03-10 13:05:00,64.2,64.24,64.18,64.22,19548.0,61.5583,61.5966,61.5391,61.5774,19548.0
2023-03-10 13:10:00,64.23,64.25,64.19,64.2,20228.0,61.587,61.6062,61.5487,61.5583,20228.0
2023-03-10 13:15:00,64.18,64.19,64.14,64.18,85446.0,61.5391,61.5487,61.5007,61.5391,85446.0
2023-03-10 13:20:00,64.18,64.18,64.09,64.1,70736.0,61.5391,61.5391,61.4528,61.4624,70736.0
2023-03-10 13:25:00,64.11,64.11,64.04,64.09,43965.0,61.472,61.472,61.4048,61.4528,43965.0
2023-03-10 13:30:00,64.09,64.11,63.97,63.97,61042.0,61.4528,61.472,61.3377,61.3377,61042.0
2023-03-10 13:35:00,63.98,64.08,63.97,64.07,57158.0,61.3473,61.4432,61.3377,61.4336,57158.0
2023-03-10 13:40:00,64.07,64.12,64.04,64.06,49484.0,61.4336,61.4816,61.4048,61.424,49484.0
2023-03-10 13:45:00,64.06,64.08,64.0,64.02,41781.0,61.424,61.4432,61.3665,61.3857,41781.0
2023-03-10 13:50:00,64.03,64.06,64.0,64.05,73810.0,61.3953,61.424,61.3665,61.4144,73810.0
2023-03-10 13:55:00,64.05,64.05,64.0,64.05,18745.0,61.4144,61.4144,61.3665,61.4144,18745.0
2023-03-10 14:00:00,64.05,64.17,64.05,64.16,40375.0,61.4144,61.5295,61.4144,61.5199,40375.0
2023-03-10 14:05:00,64.16,64.18,64.08,64.18,48681.0,61.5199,61.5391,61.4432,61.5391,48681.0
2023-03-10 14:10:00,64.18,64.24,64.16,64.19,41694.0,61.5391,61.5966,61.5199,61.5487,41694.0
2023-03-10 14:15:00,64.18,64.2,64.13,64.2,31820.0,61.5391,61.5583,61.4911,61.5583,31820.0
2023-03-10 14:20:00,64.2,64.22,64.07,64.09,40948.0,61.5583,61.5774,61.4336,61.4528,40948.0
2023-03-10 14:25:00,64.09,64.09,64.0,64.03,19974.0,61.4528,61.4528,61.3665,61.3953,19974.0
2023-03-10 14:30:00,64.03,64.13,64.02,64.08,33544.0,61.3953,61.4911,61.3857,61.4432,33544.0
2023-03-10 14:35:00,64.08,64.14,64.07,64.12,31102.0,61.4432,61.5007,61.4336,61.4816,31102.0
2023-03-10 14:40:00,64.12,64.17,64.09,64.1,53854.0,61.4816,61.5295,61.4528,61.4624,53854.0
2023-03-10 14:45:00,64.11,64.26,64.1,64.26,32706.0,61.472,61.6158,61.4624,61.6158,32706.0
2023-03-10 14:50:00,64.25,64.26,64.17,64.23,32350.0,61.6062,61.6158,61.5295,61.587,32350.0
2023-03-10 14:55:00,64.23,64.25,64.16,64.19,35667.0,61.587,61.6062,61.5199,61.5487,35667.0
2023-03-10 15:00:00,64.18,64.23,64.15,64.22,41317.0,61.5391,61.587,61.5103,61.5774,41317.0
2023-03-10 15:05:00,64.21,64.24,64.14,64.22,41137.0,61.5678,61.5966,61.5007,61.5774,41137.0
2023-03-10 15:10:00,64.23,64.28,64.15,64.19,58711.0,61.587,61.635,61.5103,61.5487,58711.0
2023-03-10 15:15:00,64.18,64.24,64.14,64.14,86718.0,61.5391,61.5966,61.5007,61.5007,86718.0
2023-03-10 15:20:00,64.14,64.22,64.14,64.21,66036.0,61.5007,61.5774,61.5007,61.5678,66036.0
2023-03-10 15:25:00,64.22,64.25,64.19,64.24,49048.0,61.5774,61.6062,61.5487,61.5966,49048.0
2023-03-10 15:30:00,64.22,64.26,64.19,64.2,67921.0,61.5774,61.6158,61.5487,61.5583,67921.0
2023-03-10 15:35:00,64.2,64.23,64.17,64.17,113645.0,61.5583,61.587,61.5295,61.5295,113645.0
2023-03-10 15:40:00,64.17,64.18,64.1,64.12,94626.0,61.5295,61.5391,61.4624,61.4816,94626.0
2023-03-10 15:45:00,64.12,64.15,64.1,64.11,107761.0,61.4816,61.5103,61.4624,61.472,107761.0
2023-03-10 15:50:00,64.1,64.17,64.08,64.14,174198.0,61.4624,61.5295,61.4432,61.5007,174198.0
2023-03-10 15:55:00,64.14,64.21,64.1,64.2,344303.0,61.5007,61.5678,61.4624,61.5583,344303.0
2023-03-13 09:30:00,64.98,65.23,64.92,65.19,265046.0,62.3062,62.5459,62.2486,62.5075,265046.0
2023-03-13 09:35:00,65.21,65.33,65.08,65.22,132811.0,62.5267,62.6418,62.402,62.5363,132811.0
2023-03-13 09:40:00,65.23,65.43,65.11,65.41,164177.0,62.5459,62.7376,62.4308,62.7185,164177.0
2023-03-13 09:45:00,65.39,65.53,65.35,65.4,149216.0,62.6993,62.8335,62.6609,62.7089,149216.0
2023-03-13 09:50:00,65.4,65.65,65.4,65.59,137504.0,62.7089,62.9486,62.7089,62.8911,137504.0
2023-03-13 09:55:00,65.58,65.58,65.34,65.52,135409.0,62.8815,62.8815,62.6514,62.8239,135409.0
2023-03-13 10:00:00,65.53,65.75,65.46,65.71,95114.0,62.8335,63.0445,62.7664,63.0061,95114.0
2023-03-13 10:05:00,65.68,65.8,65.61,65.7,69860.0,62.9774,63.0924,62.9102,62.9965,69860.0
2023-03-13 10:10:00,65.7,65.73,65.55,65.7,72263.0,62.9965,63.0253,62.8527,62.9965,72263.0
2023-03-13 10:15:00,65.66,65.67,65.5,65.52,48185.0,62.9582,62.9678,62.8048,62.8239,48185.0
2023-03-13 10:20:00,65.51,65.61,65.48,65.5,107315.0,62.8144,62.9102,62.7856,62.8048,107315.0
2023-03-13 10:25:00,65.5,65.54,65.38,65.39,155432.0,62.8048,62.8431,62.6897,62.6993,155432.0
2023-03-13 10:30:00,65.4,65.55,65.36,65.54,177958.0,62.7089,62.8527,62.6705,62.8431,177958.0
2023-03-13 10:35:00,65.55,65.57,65.36,65.4,92433.0,62.8527,62.8719,62.6705,62.7089,92433.0
2023-03-13 10:40:00,65.41,65.54,65.24,65.49,70550.0,62.7185,62.8431,62.5555,62.7952,70550.0
2023-03-13 10:45:00,65.49,65.54,65.42,65.48,41119.0,62.7952,62.8431,62.7281,62.7856,41119.0
2023-03-13 10:50:00,65.48,65.53,65.36,65.45,260834.0,62.7856,62.8335,62.6705,62.7568,260834.0
2023-03-13 10:55:00,65.45,65.67,65.45,65.55,78861.0,62.7568,62.9678,62.7568,62.8527,78861.0
2023-03-13 11:00:00,65.55,65.63,65.48,65.5,62483.0,62.8527,62.9294,62.7856,62.8048,62483.0
2023-03-13 11:05:00,65.49,65.49,65.33,65.4,165480.0,62.7952,62.7952,62.6418,62.7089,165480.0
2023-03-13 11:10:00,65.4,65.45,65.32,65.36,63395.0,62.7089,62.7568,62.6322,62.6705,63395.0
2023-03-13 11:15:00,65.36,65.4,65.28,65.33,113934.0,62.6705,62.7089,62.5938,62.6418,113934.0
2023-03-13 11:20:00,65.33,65.43,65.32,65.36,90733.0,62.6418,62.7376,62.6322,62.6705,90733.0
2023-03-13 11:25:00,65.37,65.5,65.35,65.44,85944.0,62.6801,62.8048,62.6609,62.7472,85944.0
2023-03-13 11:30:00,65.45,65.45,65.29,65.29,100466.0,62.7568,62.7568,62.6034,62.6034,100466.0
2023-03-13 11:35:00,65.29,65.29,65.01,65.04,135701.0,62.6034,62.6034,62.3349,62.3637,135701.0
2023-03-13 11:40:00,65.03,65.18,65.03,65.14,75517.0,62.3541,62.4979,62.3541,62.4596,75517.0
2023-03-13 11:45:00,65.14,65.2,65.06,65.15,132944.0,62.4596,62.5171,62.3829,62.4692,132944.0
2023-03-13 11:50:00,65.15,65.21,65.1,65.16,135934.0,62.4692,62.5267,62.4212,62.4788,135934.0
2023-03-13 11:55:00,65.15,65.23,65.11,65.22,117415.0,62.4692,62.5459,62.4308,62.5363,117415.0
2023-03-13 12:00:00,65.23,65.29,65.11,65.17,83465.0,62.5459,62.6034,62.4308,62.4883,83465.0
2023-03-13 12:05:00,65.17,65.34,65.17,65.28,33984.0,62.4883,62.6514,62.4883,62.5938,33984.0
2023-03-13 12:10:00,65.27,65.29,65.1,65.18,76089.0,62.5842,62.6034,62.4212,62.4979,76089.0
2023-03-13 12:15:00,65.17,65.21,65.06,65.06,82888.0,62.4883,62.5267,62.3829,62.3829,82888.0
2023-03-13 12:20:00,65.06,65.06,64.9,64.91,97492.0,62.3829,62.3829,62.2295,62.239,97492.0
2023-03-13 12:25:00,64.91,64.97,64.85,64.97,81545.0,62.239,62.2966,62.1815,62.2966,81545.0
2023-03-13 12:30:00,64.97,65.02,64.88,64.95,183677.0,62.2966,62.3445,62.2103,62.2774,183677.0
2023-03-13 12:35:00,64.96,65.04,64.95,65.03,40443.0,62.287,62.3637,62.2774,62.3541,40443.0
2023-03-13 12:40:00,65.02,65.06,64.94,64.96,29484.0,62.3445,62.3829,62.2678,62.287,29484.0
2023-03-13 12:45:00,64.95,65.0,64.79,64.8,49995.0,62.2774,62.3253,62.124,62.1336,49995.0
2023-03-13 12:50:00,64.8,64.86,64.79,64.83,22968.0,62.1336,62.1911,62.124,62.1623,22968.0
2023-03-13 12:55:00,64.82,64.89,64.8,64.89,17058.0,62.1527,62.2199,62.1336,62.2199,17058.0
2023-03-13 13:00:00,64.91,64.92,64.81,64.87,27992.0,62.239,62.2486,62.1432,62.2007,27992.0
2023-03-13 13:05:00,64.86,64.88,64.82,64.84,31487.0,62.1911,62.2103,62.1527,62.1719,31487.0
2023-03-13 13:10:00,64.84,64.85,64.79,64.83,30369.0,62.1719,62.1815,62.124,62.1623,30369.0
2023-03-13 13:15:00,64.81,64.9,64.78,64.89,25698.0,62.1432,62.2295,62.1144,62.2199,25698.0
2023-03-13 13:20:00,64.89,64.97,64.89,64.94,31919.0,62.2199,62.2966,62.2199,62.2678,31919.0
2023-03-13 13:25:00,64.93,65.0,64.91,65.0,37425.0,62.2582,62.3253,62.239,62.3253,37425.0
2023-03-13 13:30:00,65.0,65.02,64.92,64.93,29590.0,62.3253,62.3445,62.2486,62.2582,29590.0
2023-03-13 13:35:00,64.92,65.1,64.92,65.06,74026.0,62.2486,62.4212,62.2486,62.3829,74026.0
2023-03-13 13:40:00,65.06,65.12,65.04,65.11,57782.0,62.3829,62.4404,62.3637,62.4308,57782.0
2023-03-13 13:45:00,65.12,65.22,65.08,65.22,34764.0,62.4404,62.5363,62.402,62.5363,34764.0
2023-03-13 13:50:00,65.23,65.3,65.23,65.23,31724.0,62.5459,62.613,62.5459,62.5459,31724.0
2023-03-13 13:55:00,65.24,65.26,65.14,65.16,34883.0,62.5555,62.5746,62.4596,62.4788,34883.0
2023-03-13 14:00:00,65.16,65.26,65.13,65.23,42567.0,62.4788,62.5746,62.45,62.5459,42567.0
2023-03-13 14:05:00,65.26,65.28,65.2,65.26,68916.0,62.5746,62.5938,62.5171,62.5746,68916.0
2023-03-13 14:10:00,65.26,65.29,65.13,65.14,121157.0,62.5746,62.6034,62.45,62.4596,121157.0
2023-03-13 14:15:00,65.15,65.19,65.04,65.04,34665.0,62.4692,62.5075,62.3637,62.3637,34665.0
2023-03-13 14:20:00,65.05,65.18,65.04,65.18,39805.0,62.3733,62.4979,62.3637,62.4979,39805.0
2023-03-13 14:25:00,65.19,65.21,65.12,65.13,27013.0,62.5075,62.5267,62.4404,62.45,27013.0
2023-03-13 14:30:00,65.13,65.17,65.12,65.12,33881.0,62.45,62.4883,62.4404,62.4404,33881.0
2023-03-13 14:35:00,65.12,65.12,65.04,65.07,21515.0,62.4404,62.4404,62.3637,62.3925,21515.0
2023-03-13 14:40:00,65.08,65.2,65.06,65.2,36820.0,62.402,62.5171,62.3829,62.5171,36820.0
2023-03-13 14:45:00,65.2,65.28,65.17,65.26,28169.0,62.5171,62.5938,62.4883,62.5746,28169.0
2023-03-13 14:50:00,65.25,65.28,65.23,65.25,36142.0,62.5651,62.5938,62.5459,62.5651,36142.0
2023-03-13 14:55:00,65.25,65.27,65.22,65.27,31546.0,62.5651,62.5842,62.5363,62.5842,31546.0
2023-03-13 15:00:00,65.27,65.3,65.2,65.2,34977.0,62.5842,62.613,62.5171,62.5171,34977.0
2023-03-13 15:05:00,65.19,65.24,65.16,65.21,48140.0,62.5075,62.5555,62.4788,62.5267,48140.0
2023-03-13 15:10:00,65.21,65.3,65.21,65.25,34196.0,62.5267,62.613,62.5267,62.5651,34196.0
2023-03-13 15:15:00,65.26,65.29,65.13,65.22,54677.0,62.5746,62.6034,62.45,62.5363,54677.0
2023-03-13 15:20:00,65.21,65.21,65.13,65.15,41907.0,62.5267,62.5267,62.45,62.4692,41907.0
2023-03-13 15:25:00,65.15,65.17,65.1,65.16,60043.0,62.4692,62.4883,62.4212,62.4788,60043.0
2023-03-13 15:30:00,65.15,65.22,65.15,65.2,75511.0,62.4692,62.5363,62.4692,62.5171,75511.0
2023-03-13 15:35:00,65.18,65.29,65.16,65.29,63392.0,62.4979,62.6034,62.4788,62.6034,63392.0
2023-03-13 15:40:00,65.3,65.32,65.25,65.28,112254.0,62.613,62.6322,62.5651,62.5938,112254.0
2023-03-13 15:45:00,65.28,65.29,65.21,65.22,65790.0,62.5938,62.6034,62.5267,62.5363,65790.0
2023-03-13 15:50:00,65.22,65.24,65.12,65.2,170788.0,62.5363,62.5555,62.4404,62.5171,170788.0
2023-03-13 15:55:00,65.21,65.22,65.17,65.17,265265.0,62.5267,62.5363,62.4883,62.4883,265265.0
2023-03-14 09:30:00,64.79,64.82,64.51,64.54,167371.0,62.124,62.1527,61.8555,61.8843,167371.0
2023-03-14 09:35:00,64.55,64.78,64.54,64.75,189636.0,61.8939,62.1144,61.8843,62.0856,189636.0
2023-03-14 09:40:00,64.78,64.81,64.62,64.62,158493.0,62.1144,62.1432,61.961,61.961,158493.0
2023-03-14 09:45:00,64.62,64.67,64.47,64.64,99629.0,61.961,62.0089,61.8172,61.9802,99629.0
2023-03-14 09:50:00,64.65,64.76,64.63,64.64,207328.0,61.9897,62.0952,61.9706,61.9802,207328.0
2023-03-14 09:55:00,64.64,64.66,64.55,64.61,55531.0,61.9802,61.9993,61.8939,61.9514,55531.0
2023-03-14 10:00:00,64.61,64.74,64.61,64.71,84241.0,61.9514,62.076,61.9514,62.0473,84241.0
2023-03-14 10:05:00,64.69,64.74,64.67,64.73,48765.0,62.0281,62.076,62.0089,62.0665,48765.0
2023-03-14 10:10:00,64.74,64.75,64.64,64.73,57515.0,62.076,62.0856,61.9802,62.0665,57515.0
2023-03-14 10:15:00,64.73,64.8,64.66,64.67,68509.0,62.0665,62.1336,61.9993,62.0089,68509.0
2023-03-14 10:20:00,64.67,64.77,64.67,64.75,69171.0,62.0089,62.1048,62.0089,62.0856,69171.0
2023-03-14 10:25:00,64.75,64.76,64.62,64.7,34384.0,62.0856,62.0952,61.961,62.0377,34384.0
2023-03-14 10:30:00,64.7,64.75,64.65,64.7,37056.0,62.0377,62.0856,61.9897,62.0377,37056.0
2023-03-14 10:35:00,64.72,64.85,64.71,64.77,25015.0,62.0569,62.1815,62.0473,62.1048,25015.0
2023-03-14 10:40:00,64.76,64.78,64.7,64.71,48529.0,62.0952,62.1144,62.0377,62.0473,48529.0
2023-03-14 10:45:00,64.72,64.75,64.67,64.69,67952.0,62.0569,62.0856,62.0089,62.0281,67952.0
2023-03-14 10:50:00,64.69,64.76,64.63,64.69,96736.0,62.0281,62.0952,61.9706,62.0281,96736.0
2023-03-14 10:55:00,64.69,64.8,64.69,64.78,58238.0,62.0281,62.1336,62.0281,62.1144,58238.0
2023-03-14 11:00:00,64.78,64.83,64.72,64.81,44035.0,62.1144,62.1623,62.0569,62.1432,44035.0
2023-03-14 11:05:00,64.8,64.88,64.8,64.84,53477.0,62.1336,62.2103,62.1336,62.1719,53477.0
2023-03-14 11:10:00,64.85,64.92,64.84,64.92,36158.0,62.1815,62.2486,62.1719,62.2486,36158.0
2023-03-14 11:15:00,64.92,64.93,64.78,64.82,65457.0,62.2486,62.2582,62.1144,62.1527,65457.0
2023-03-14 11:20:00,64.83,64.83,64.77,64.78,33351.0,62.1623,62.1623,62.1048,62.1144,33351.0
2023-03-14 11:25:00,64.77,64.81,64.75,64.79,57853.0,62.1048,62.1432,62.0856,62.124,57853.0
2023-03-14 11:30:00,64.8,64.84,64.76,64.79,32188.0,62.1336,62.1719,62.0952,62.124,32188.0
2023-03-14 11:35:00,64.8,64.83,64.78,64.83,18987.0,62.1336,62.1623,62.1144,62.1623,18987.0
2023-03-14 11:40:00,64.83,64.83,64.74,64.76,48796.0,62.1623,62.1623,62.076,62.0952,48796.0
2023-03-14 11:45:00,64.76,64.81,64.72,64.78,30165.0,62.0952,62.1432,62.0569,62.1144,30165.0
2023-03-14 11:50:00,64.78,64.81,64.72,64.75,21811.0,62.1144,62.1432,62.0569,62.0856,21811.0
2023-03-14 11:55:00,64.75,64.76,64.66,64.73,47610.0,62.0856,62.0952,61.9993,62.0665,47610.0
2023-03-14 12:00:00,64.73,64.75,64.68,64.69,26650.0,62.0665,62.0856,62.0185,62.0281,26650.0
2023-03-14 12:05:00,64.69,64.73,64.66,64.71,27909.0,62.0281,62.0665,61.9993,62.0473,27909.0
2023-03-14 12:10:00,64.7,64.82,64.7,64.82,14396.0,62.0377,62.1527,62.0377,62.1527,14396.0
2023-03-14 12:15:00,64.81,64.86,64.77,64.85,35863.0,62.1432,62.1911,62.1048,62.1815,35863.0
2023-03-14 12:20:00,64.86,64.86,64.79,64.83,46228.0,62.1911,62.1911,62.124,62.1623,46228.0
2023-03-14 12:25:00,64.82,64.86,64.79,64.84,43972.0,62.1527,62.1911,62.124,62.1719,43972.0
2023-03-14 12:30:00,64.85,64.98,64.83,64.98,62937.0,62.1815,62.3062,62.1623,62.3062,62937.0
2023-03-14 12:35:00,64.99,65.05,64.95,65.03,45837.0,62.3158,62.3733,62.2774,62.3541,45837.0
2023-03-14 12:40:00,65.03,65.04,64.95,64.96,33240.0,62.3541,62.3637,62.2774,62.287,33240.0
2023-03-14 12:45:00,64.95,64.98,64.91,64.94,35518.0,62.2774,62.3062,62.239,62.2678,35518.0
2023-03-14 12:50:00,64.95,64.95,64.87,64.9,12492.0,62.2774,62.2774,62.2007,62.2295,12492.0
2023-03-14 12:55:00,64.89,64.99,64.87,64.95,18938.0,62.2199,62.3158,62.2007,62.2774,18938.0
2023-03-14 13:00:00,64.95,64.98,64.92,64.92,16162.0,62.2774,62.3062,62.2486,62.2486,16162.0
2023-03-14 13:05:00,64.92,64.94,64.89,64.92,24284.0,62.2486,62.2678,62.2199,62.2486,24284.0
2023-03-14 13:10:00,64.91,64.93,64.87,64.89,43261.0,62.239,62.2582,62.2007,62.2199,43261.0
2023-03-14 13:15:00,64.89,64.91,64.84,64.86,97186.0,62.2199,62.239,62.1719,62.1911,97186.0
2023-03-14 13:20:00,64.85,64.87,64.78,64.81,56500.0,62.1815,62.2007,62.1144,62.1432,56500.0
2023-03-14 13:25:00,64.8,64.9,64.79,64.88,60095.0,62.1336,62.2295,62.124,62.2103,60095.0
2023-03-14 13:30:00,64.87,64.9,64.84,64.89,41272.0,62.2007,62.2295,62.1719,62.2199,41272.0
2023-03-14 13:35:00,64.89,64.94,64.88,64.93,66598.0,62.2199,62.2678,62.2103,62.2582,66598.0
2023-03-14 13:40:00,64.94,64.95,64.82,64.83,42848.0,62.2678,62.2774,62.1527,62.1623,42848.0
2023-03-14 13:45:00,64.83,64.9,64.83,64.89,19430.0,62.1623,62.2295,62.1623,62.2199,19430.0
2023-03-14 13:50:00,64.89,64.91,64.87,64.87,20846.0,62.2199,62.239,62.2007,62.2007,20846.0
2023-03-14 13:55:00,64.86,64.87,64.81,64.85,17639.0,62.1911,62.2007,62.1432,62.1815,17639.0
2023-03-14 14:00:00,64.85,64.87,64.82,64.85,24988.0,62.1815,62.2007,62.1527,62.1815,24988.0
2023-03-14 14:05:00,64.84,64.86,64.79,64.85,21375.0,62.1719,62.1911,62.124,62.1815,21375.0
2023-03-14 14:10:00,64.84,64.89,64.84,64.87,21617.0,62.1719,62.2199,62.1719,62.2007,21617.0
2023-03-14 14:15:00,64.85,64.87,64.81,64.84,16949.0,62.1815,62.2007,62.1432,62.1719,16949.0
2023-03-14 14:20:00,64.83,64.83,64.79,64.79,27166.0,62.1623,62.1623,62.124,62.124,27166.0
2023-03-14 14:25:00,64.79,64.9,64.79,64.87,27395.0,62.124,62.2295,62.124,62.2007,27395.0
2023-03-14 14:30:00,64.87,64.91,64.85,64.88,40340.0,62.2007,62.239,62.1815,62.2103,40340.0
2023-03-14 14:35:00,64.89,64.9,64.86,64.86,34167.0,62.2199,62.2295,62.1911,62.1911,34167.0
2023-03-14 14:40:00,64.86,64.89,64.82,64.87,19823.0,62.1911,62.2199,62.1527,62.2007,19823.0
2023-03-14 14:45:00,64.87,64.91,64.84,64.85,25069.0,62.2007,62.239,62.1719,62.1815,25069.0
2023-03-14 14:50:00,64.85,64.9,64.83,64.86,18060.0,62.1815,62.2295,62.1623,62.1911,18060.0
2023-03-14 14:55:00,64.86,64.86,64.79,64.79,17333.0,62.1911,62.1911,62.124,62.124,17333.0
2023-03-14 15:00:00,64.8,64.86,64.8,64.81,36742.0,62.1336,62.1911,62.1336,62.1432,36742.0
2023-03-14 15:05:00,64.81,64.84,64.77,64.8,49228.0,62.1432,62.1719,62.1048,62.1336,49228.0
2023-03-14 15:10:00,64.79,64.79,64.72,64.73,30181.0,62.124,62.124,62.0569,62.0665,30181.0
2023-03-14 15:15:00,64.73,64.77,64.7,64.75,37268.0,62.0665,62.1048,62.0377,62.0856,37268.0
2023-03-14 15:20:00,64.77,64.79,64.73,64.76,25552.0,62.1048,62.124,62.0665,62.0952,25552.0
2023-03-14 15:25:00,64.76,64.8,64.75,64.8,20844.0,62.0952,62.1336,62.0856,62.1336,20844.0
2023-03-14 15:30:00,64.8,64.85,64.77,64.85,34659.0,62.1336,62.1815,62.1048,62.1815,34659.0
2023-03-14 15:35:00,64.86,64.9,64.84,64.86,52727.0,62.1911,62.2295,62.1719,62.1911,52727.0
2023-03-14 15:40:00,64.86,64.9,64.82,64.9,49157.0,62.1911,62.2295,62.1527,62.2295,49157.0
2023-03-14 15:45:00,64.9,64.92,64.86,64.91,57918.0,62.2295,62.2486,62.1911,62.239,57918.0
2023-03-14 15:50:00,64.92,64.98,64.92,64.95,119939.0,62.2486,62.3062,62.2486,62.2774,119939.0
2023-03-14 15:55:00,64.95,65.13,64.95,65.07,292361.0,62.2774,62.45,62.2774,62.3925,292361.0
2023-03-15 09:30:00,64.63,64.73,64.5,64.53,273055.0,61.9706,62.0665,61.8459,61.8747,273055.0
2023-03-15 09:35:00,64.53,64.54,64.33,64.34,168219.0,61.8747,61.8843,61.6829,61.6925,168219.0
2023-03-15 09:40:00,64.36,64.66,64.36,64.66,141357.0,61.7117,61.9993,61.7117,61.9993,141357.0
2023-03-15 09:45:00,64.65,64.7,64.56,64.61,111021.0,61.9897,62.0377,61.9034,61.9514,111021.0
2023-03-15 09:50:00,64.6,64.64,64.53,64.55,65624.0,61.9418,61.9802,61.8747,61.8939,65624.0
2023-03-15 09:55:00,64.55,64.59,64.45,64.46,71009.0,61.8939,61.9322,61.798,61.8076,71009.0
2023-03-15 10:00:00,64.44,64.5,64.37,64.5,88971.0,61.7884,61.8459,61.7213,61.8459,88971.0
2023-03-15 10:05:00,64.49,64.51,64.42,64.44,68243.0,61.8363,61.8555,61.7692,61.7884,68243.0
2023-03-15 10:10:00,64.44,64.54,64.43,64.44,49290.0,61.7884,61.8843,61.7788,61.7884,49290.0
2023-03-15 10:15:00,64.44,64.5,64.33,64.39,73916.0,61.7884,61.8459,61.6829,61.7404,73916.0
2023-03-15 10:20:00,64.4,64.46,64.3,64.31,54190.0,61.75,61.8076,61.6541,61.6637,54190.0
2023-03-15 10:25:00,64.31,64.33,64.22,64.26,69094.0,61.6637,61.6829,61.5774,61.6158,69094.0
2023-03-15 10:30:00,64.25,64.27,64.15,64.15,72585.0,61.6062,61.6254,61.5103,61.5103,72585.0
2023-03-15 10:35:00,64.12,64.31,64.12,64.3,56898.0,61.4816,61.6637,61.4816,61.6541,56898.0
2023-03-15 10:40:00,64.28,64.32,64.19,64.23,47677.0,61.635,61.6733,61.5487,61.587,47677.0
2023-03-15 10:45:00,64.23,64.31,64.2,64.3,47940.0,61.587,61.6637,61.5583,61.6541,47940.0
2023-03-15 10:50:00,64.3,64.34,64.22,64.32,54785.0,61.6541,61.6925,61.5774,61.6733,54785.0
2023-03-15 10:55:00,64.32,64.33,64.26,64.29,64481.0,61.6733,61.6829,61.6158,61.6446,64481.0
2023-03-15 11:00:00,64.28,64.41,64.24,64.36,53650.0,61.635,61.7596,61.5966,61.7117,53650.0
2023-03-15 11:05:00,64.37,64.41,64.32,64.33,45383.0,61.7213,61.7596,61.6733,61.6829,45383.0
2023-03-15 11:10:00,64.33,64.39,64.29,64.39,33861.0,61.6829,61.7404,61.6446,61.7404,33861.0
2023-03-15 11:15:00,64.38,64.45,64.3,64.35,54054.0,61.7309,61.798,61.6541,61.7021,54054.0
2023-03-15 11:20:00,64.35,64.38,64.21,64.23,34974.0,61.7021,61.7309,61.5678,61.587,34974.0
2023-03-15 11:25:00,64.24,64.27,64.21,64.26,24336.0,61.5966,61.6254,61.5678,61.6158,24336.0
2023-03-15 11:30:00,64.26,64.29,64.21,64.24,49118.0,61.6158,61.6446,61.5678,61.5966,49118.0
2023-03-15 11:35:00,64.24,64.24,64.13,64.14,33387.0,61.5966,61.5966,61.4911,61.5007,33387.0
2023-03-15 11:40:00,64.14,64.25,64.13,64.21,33596.0,61.5007,61.6062,61.4911,61.5678,33596.0
2023-03-15 11:45:00,64.22,64.33,64.2,64.31,92431.0,61.5774,61.6829,61.5583,61.6637,92431.0
2023-03-15 11:50:00,64.32,64.33,64.21,64.26,75001.0,61.6733,61.6829,61.5678,61.6158,75001.0
2023-03-15 11:55:00,64.27,64.35,64.2,64.31,57168.0,61.6254,61.7021,61.5583,61.6637,57168.0
2023-03-15 12:00:00,64.31,64.33,64.19,64.19,55953.0,61.6637,61.6829,61.5487,61.5487,55953.0
2023-03-15 12:05:00,64.2,64.25,64.17,64.24,35561.0,61.5583,61.6062,61.5295,61.5966,35561.0
2023-03-15 12:10:00,64.23,64.27,64.19,64.24,31156.0,61.587,61.6254,61.5487,61.5966,31156.0
2023-03-15 12:15:00,64.24,64.27,64.09,64.09,38526.0,61.5966,61.6254,61.4528,61.4528,38526.0
2023-03-15 12:20:00,64.09,64.14,64.04,64.08,59351.0,61.4528,61.5007,61.4048,61.4432,59351.0
2023-03-15 12:25:00,64.07,64.1,64.05,64.08,33806.0,61.4336,61.4624,61.4144,61.4432,33806.0
2023-03-15 12:30:00,64.08,64.19,64.01,64.08,181482.0,61.4432,61.5487,61.3761,61.4432,181482.0
2023-03-15 12:35:00,64.09,64.12,64.01,64.02,73839.0,61.4528,61.4816,61.3761,61.3857,73839.0
2023-03-15 12:40:00,64.01,64.04,63.98,64.02,26961.0,61.3761,61.4048,61.3473,61.3857,26961.0
2023-03-15 12:45:00,64.02,64.06,64.0,64.02,38142.0,61.3857,61.424,61.3665,61.3857,38142.0
2023-03-15 12:50:00,64.03,64.03,63.94,63.95,26644.0,61.3953,61.3953,61.309,61.3185,26644.0
2023-03-15 12:55:00,63.95,63.96,63.89,63.96,30970.0,61.3185,61.3281,61.261,61.3281,30970.0
2023-03-15 13:00:00,63.96,63.98,63.93,63.95,20342.0,61.3281,61.3473,61.2994,61.3185,20342.0
2023-03-15 13:05:00,63.95,64.05,63.94,64.01,21994.0,61.3185,61.4144,61.309,61.3761,21994.0
2023-03-15 13:10:00,64.01,64.12,63.99,64.12,36518.0,61.3761,61.4816,61.3569,61.4816,36518.0
2023-03-15 13:15:00,64.12,64.15,64.09,64.14,30617.0,61.4816,61.5103,61.4528,61.5007,30617.0
2023-03-15 13:20:00,64.14,64.15,64.1,64.14,19948.0,61.5007,61.5103,61.4624,61.5007,19948.0
2023-03-15 13:25:00,64.14,64.23,64.12,64.23,32151.0,61.5007,61.587,61.4816,61.587,32151.0
2023-03-15 13:30:00,64.23,64.33,64.2,64.33,44381.0,61.587,61.6829,61.5583,61.6829,44381.0
2023-03-15 13:35:00,64.33,64.35,64.28,64.28,21238.0,61.6829,61.7021,61.635,61.635,21238.0
2023-03-15 13:40:00,64.28,64.31,64.25,64.31,18187.0,61.635,61.6637,61.6062,61.6637,18187.0
2023-03-15 13:45:00,64.31,64.32,64.27,64.3,21545.0,61.6637,61.6733,61.6254,61.6541,21545.0
2023-03-15 13:50:00,64.29,64.32,64.29,64.31,13058.0,61.6446,61.6733,61.6446,61.6637,13058.0
2023-03-15 13:55:00,64.31,64.37,64.29,64.33,21621.0,61.6637,61.7213,61.6446,61.6829,21621.0
2023-03-15 14:00:00,64.34,64.35,64.31,64.34,15697.0,61.6925,61.7021,61.6637,61.6925,15697.0
2023-03-15 14:05:00,64.34,64.34,64.3,64.31,15284.0,61.6925,61.6925,61.6541,61.6637,15284.0
2023-03-15 14:10:00,64.31,64.32,64.26,64.28,27099.0,61.6637,61.6733,61.6158,61.635,27099.0
2023-03-15 14:15:00,64.28,64.42,64.24,64.42,32163.0,61.635,61.7692,61.5966,61.7692,32163.0
2023-03-15 14:20:00,64.41,64.52,64.39,64.51,19658.0,61.7596,61.8651,61.7404,61.8555,19658.0
2023-03-15 14:25:00,64.51,64.66,64.5,64.57,71545.0,61.8555,61.9993,61.8459,61.913,71545.0
2023-03-15 14:30:00,64.58,64.62,64.53,64.59,33542.0,61.9226,61.961,61.8747,61.9322,33542.0
2023-03-15 14:35:00,64.59,64.65,64.54,64.63,32472.0,61.9322,61.9897,61.8843,61.9706,32472.0
2023-03-15 14:40:00,64.62,64.67,64.61,64.64,22983.0,61.961,62.0089,61.9514,61.9802,22983.0
2023-03-15 14:45:00,64.64,64.7,64.62,64.67,34400.0,61.9802,62.0377,61.961,62.0089,34400.0
2023-03-15 14:50:00,64.67,64.73,64.62,64.72,21163.0,62.0089,62.0665,61.961,62.0569,21163.0
2023-03-15 14:55:00,64.72,64.73,64.65,64.66,17791.0,62.0569,62.0665,61.9897,61.9993,17791.0
2023-03-15 15:00:00,64.66,64.67,64.58,64.6,29623.0,61.9993,62.0089,61.9226,61.9418,29623.0
2023-03-15 15:05:00,64.6,64.69,64.56,64.57,35525.0,61.9418,62.0281,61.9034,61.913,35525.0
2023-03-15 15:10:00,64.57,64.62,64.54,64.59,51276.0,61.913,61.961,61.8843,61.9322,51276.0
2023-03-15 15:15:00,64.59,64.64,64.57,64.57,34657.0,61.9322,61.9802,61.913,61.913,34657.0
2023-03-15 15:20:00,64.57,64.63,64.54,64.6,45435.0,61.913,61.9706,61.8843,61.9418,45435.0
2023-03-15 15:25:00,64.6,64.65,64.58,64.59,33800.0,61.9418,61.9897,61.9226,61.9322,33800.0
2023-03-15 15:30:00,64.59,64.61,64.49,64.51,47915.0,61.9322,61.9514,61.8363,61.8555,47915.0
2023-03-15 15:35:00,64.52,64.52,64.44,64.47,57197.0,61.8651,61.8651,61.7884,61.8172,57197.0
2023-03-15 15:40:00,64.47,64.48,64.4,64.42,58444.0,61.8172,61.8267,61.75,61.7692,58444.0
2023-03-15 15:45:00,64.42,64.46,64.38,64.42,62192.0,61.7692,61.8076,61.7309,61.7692,62192.0
2023-03-15 15:50:00,64.42,64.42,64.33,64.39,134661.0,61.7692,61.7692,61.6829,61.7404,134661.0
2023-03-15 15:55:00,64.39,64.59,64.39,64.58,182247.0,61.7404,61.9322,61.7404,61.9226,182247.0
2023-03-16 09:30:00,64.86,64.86,64.52,64.61,112986.0,62.1911,62.1911,61.8651,61.9514,112986.0
2023-03-16 09:35:00,64.61,64.68,64.43,64.44,60202.0,61.9514,62.0185,61.7788,61.7884,60202.0
2023-03-16 09:40:00,64.45,64.6,64.41,64.53,109038.0,61.798,61.9418,61.7596,61.8747,109038.0
2023-03-16 09:45:00,64.54,64.66,64.46,64.62,69688.0,61.8843,61.9993,61.8076,61.961,69688.0
2023-03-16 09:50:00,64.63,64.68,64.54,64.6,75723.0,61.9706,62.0185,61.8843,61.9418,75723.0
2023-03-16 09:55:00,64.62,64.64,64.54,64.6,38521.0,61.961,61.9802,61.8843,61.9418,38521.0
2023-03-16 10:00:00,64.61,64.63,64.56,64.6,48889.0,61.9514,61.9706,61.9034,61.9418,48889.0
2023-03-16 10:05:00,64.59,64.59,64.49,64.49,46573.0,61.9322,61.9322,61.8363,61.8363,46573.0
2023-03-16 10:10:00,64.5,64.75,64.5,64.75,30357.0,61.8459,62.0856,61.8459,62.0856,30357.0
2023-03-16 10:15:00,64.74,64.78,64.66,64.66,43465.0,62.076,62.1144,61.9993,61.9993,43465.0
2023-03-16 10:20:00,64.66,64.75,64.66,64.69,32521.0,61.9993,62.0856,61.9993,62.0281,32521.0
2023-03-16 10:25:00,64.69,64.9,64.66,64.9,28529.0,62.0281,62.2295,61.9993,62.2295,28529.0
2023-03-16 10:30:00,64.9,65.07,64.89,65.02,64565.0,62.2295,62.3925,62.2199,62.3445,64565.0
2023-03-16 10:35:00,65.02,65.08,64.99,65.03,32246.0,62.3445,62.402,62.3158,62.3541,32246.0
2023-03-16 10:40:00,65.03,65.21,65.02,65.2,33520.0,62.3541,62.5267,62.3445,62.5171,33520.0
2023-03-16 10:45:00,65.2,65.36,65.2,65.25,86927.0,62.5171,62.6705,62.5171,62.5651,86927.0
2023-03-16 10:50:00,65.25,65.26,65.15,65.2,40596.0,62.5651,62.5746,62.4692,62.5171,40596.0
2023-03-16 10:55:00,65.18,65.34,65.18,65.34,51670.0,62.4979,62.6514,62.4979,62.6514,51670.0
2023-03-16 11:00:00,65.35,65.42,65.28,65.31,71347.0,62.6609,62.7281,62.5938,62.6226,71347.0
2023-03-16 11:05:00,65.33,65.39,65.3,65.31,47821.0,62.6418,62.6993,62.613,62.6226,47821.0
2023-03-16 11:10:00,65.32,65.35,65.25,65.28,36840.0,62.6322,62.6609,62.5651,62.5938,36840.0
2023-03-16 11:15:00,65.28,65.32,65.23,65.28,28417.0,62.5938,62.6322,62.5459,62.5938,28417.0
2023-03-16 11:20:00,65.29,65.33,65.21,65.23,40453.0,62.6034,62.6418,62.5267,62.5459,40453.0
2023-03-16 11:25:00,65.24,65.35,65.24,65.31,33096.0,62.5555,62.6609,62.5555,62.6226,33096.0
2023-03-16 11:30:00,65.33,65.4,65.3,65.38,75021.0,62.6418,62.7089,62.613,62.6897,75021.0
2023-03-16 11:35:00,65.38,65.39,65.23,65.26,84357.0,62.6897,62.6993,62.5459,62.5746,84357.0
2023-03-16 11:40:00,65.25,65.29,65.2,65.22,38036.0,62.5651,62.6034,62.5171,62.5363,38036.0
2023-03-16 11:45:00,65.23,65.3,65.17,65.3,19468.0,62.5459,62.613,62.4883,62.613,19468.0
2023-03-16 11:50:00,65.3,65.49,65.28,65.45,40738.0,62.613,62.7952,62.5938,62.7568,40738.0
2023-03-16 11:55:00,65.45,65.54,65.42,65.5,37965.0,62.7568,62.8431,62.7281,62.8048,37965.0
2023-03-16 12:00:00,65.5,65.58,65.49,65.58,43296.0,62.8048,62.8815,62.7952,62.8815,43296.0
2023-03-16 12:05:00,65.57,65.58,65.38,65.4,42374.0,62.8719,62.8815,62.6897,62.7089,42374.0
2023-03-16 12:10:00,65.39,65.5,65.39,65.5,26768.0,62.6993,62.8048,62.6993,62.8048,26768.0
2023-03-16 12:15:00,65.49,65.52,65.47,65.48,31908.0,62.7952,62.8239,62.776,62.7856,31908.0
2023-03-16 12:20:00,65.47,65.49,65.43,65.46,26382.0,62.776,62.7952,62.7376,62.7664,26382.0
2023-03-16 12:25:00,65.46,65.48,65.41,65.45,43202.0,62.7664,62.7856,62.7185,62.7568,43202.0
2023-03-16 12:30:00,65.46,65.55,65.43,65.43,40645.0,62.7664,62.8527,62.7376,62.7376,40645.0
2023-03-16 12:35:00,65.43,65.48,65.39,65.43,46710.0,62.7376,62.7856,62.6993,62.7376,46710.0
2023-03-16 12:40:00,65.44,65.52,65.43,65.48,9666.0,62.7472,62.8239,62.7376,62.7856,9666.0
2023-03-16 12:45:00,65.47,65.5,65.45,65.49,12845.0,62.776,62.8048,62.7568,62.7952,12845.0
2023-03-16 12:50:00,65.5,65.62,65.49,65.57,53777.0,62.8048,62.9198,62.7952,62.8719,53777.0
2023-03-16 12:55:00,65.57,65.62,65.53,65.53,23680.0,62.8719,62.9198,62.8335,62.8335,23680.0
2023-03-16 13:00:00,65.52,65.58,65.51,65.56,36432.0,62.8239,62.8815,62.8144,62.8623,36432.0
2023-03-16 13:05:00,65.56,65.64,65.54,65.63,44571.0,62.8623,62.939,62.8431,62.9294,44571.0
2023-03-16 13:10:00,65.63,65.68,65.59,65.67,19999.0,62.9294,62.9774,62.8911,62.9678,19999.0
2023-03-16 13:15:00,65.67,65.72,65.63,65.72,24445.0,62.9678,63.0157,62.9294,63.0157,24445.0
2023-03-16 13:20:00,65.72,65.76,65.7,65.75,26662.0,63.0157,63.0541,62.9965,63.0445,26662.0
2023-03-16 13:25:00,65.75,65.75,65.67,65.67,11316.0,63.0445,63.0445,62.9678,62.9678,11316.0
2023-03-16 13:30:00,65.67,65.7,65.64,65.67,20559.0,62.9678,62.9965,62.939,62.9678,20559.0
2023-03-16 13:35:00,65.66,65.68,65.64,65.65,14492.0,62.9582,62.9774,62.939,62.9486,14492.0
2023-03-16 13:40:00,65.65,65.66,65.62,65.64,48513.0,62.9486,62.9582,62.9198,62.939,48513.0
2023-03-16 13:45:00,65.64,65.68,65.63,65.67,36836.0,62.939,62.9774,62.9294,62.9678,36836.0
2023-03-16 13:50:00,65.67,65.67,65.6,65.65,30818.0,62.9678,62.9678,62.9007,62.9486,30818.0
2023-03-16 13:55:00,65.65,65.67,65.63,65.64,27913.0,62.9486,62.9678,62.9294,62.939,27913.0
2023-03-16 14:00:00,65.65,65.65,65.62,65.65,12163.0,62.9486,62.9486,62.9198,62.9486,12163.0
2023-03-16 14:05:00,65.65,65.66,65.61,65.66,16987.0,62.9486,62.9582,62.9102,62.9582,16987.0
2023-03-16 14:10:00,65.67,65.67,65.62,65.63,10369.0,62.9678,62.9678,62.9198,62.9294,10369.0
2023-03-16 14:15:00,65.64,65.64,65.59,65.63,25296.0,62.939,62.939,62.8911,62.9294,25296.0
2023-03-16 14:20:00,65.64,65.67,65.63,65.66,11603.0,62.939,62.9678,62.9294,62.9582,11603.0
2023-03-16 14:25:00,65.67,65.69,65.64,65.65,21444.0,62.9678,62.9869,62.939,62.9486,21444.0
2023-03-16 14:30:00,65.65,65.67,65.59,65.6,22313.0,62.9486,62.9678,62.8911,62.9007,22313.0
2023-03-16 14:35:00,65.6,65.65,65.6,65.64,28643.0,62.9007,62.9486,62.9007,62.939,28643.0
2023-03-16 14:40:00,65.64,65.72,65.62,65.72,57565.0,62.939,63.0157,62.9198,63.0157,57565.0
2023-03-16 14:45:00,65.71,65.72,65.62,65.64,60468.0,63.0061,63.0157,62.9198,62.939,60468.0
2023-03-16 14:50:00,65.64,65.69,65.63,65.63,33651.0,62.939,62.9869,62.9294,62.9294,33651.0
2023-03-16 14:55:00,65.64,65.72,65.63,65.71,33350.0,62.939,63.0157,62.9294,63.0061,33350.0
2023-03-16 15:00:00,65.72,65.74,65.71,65.73,23381.0,63.0157,63.0349,63.0061,63.0253,23381.0
2023-03-16 15:05:00,65.74,65.77,65.68,65.69,68237.0,63.0349,63.0637,62.9774,62.9869,68237.0
2023-03-16 15:10:00,65.69,65.74,65.68,65.71,25456.0,62.9869,63.0349,62.9774,63.0061,25456.0
2023-03-16 15:15:00,65.72,65.74,65.7,65.73,22512.0,63.0157,63.0349,62.9965,63.0253,22512.0
2023-03-16 15:20:00,65.73,65.83,65.71,65.83,89361.0,63.0253,63.1212,63.0061,63.1212,89361.0
2023-03-16 15:25:00,65.82,65.83,65.76,65.8,105000.0,63.1116,63.1212,63.0541,63.0924,105000.0
2023-03-16 15:30:00,65.8,65.87,65.78,65.85,78702.0,63.0924,63.1595,63.0732,63.1404,78702.0
2023-03-16 15:35:00,65.86,65.88,65.8,65.82,60890.0,63.15,63.1691,63.0924,63.1116,60890.0
2023-03-16 15:40:00,65.82,65.94,65.81,65.94,82072.0,63.1116,63.2267,63.102,63.2267,82072.0
2023-03-16 15:45:00,65.93,65.94,65.86,65.93,89130.0,63.2171,63.2267,63.15,63.2171,89130.0
2023-03-16 15:50:00,65.94,65.96,65.89,65.95,130338.0,63.2267,63.2458,63.1787,63.2363,130338.0
2023-03-16 15:55:00,65.94,66.02,65.91,65.98,186547.0,63.2267,63.3034,63.1979,63.265,186547.0
2023-03-17 09:30:00,65.56,65.78,65.46,65.54,558062.0,62.8623,63.0732,62.7664,62.8431,558062.0
2023-03-17 09:35:00,65.53,65.54,65.42,65.49,71824.0,62.8335,62.8431,62.7281,62.7952,71824.0
2023-03-17 09:40:00,65.5,65.65,65.5,65.64,50367.0,62.8048,62.9486,62.8048,62.939,50367.0
2023-03-17 09:45:00,65.64,65.67,65.55,65.57,35031.0,62.939,62.9678,62.8527,62.8719,35031.0
2023-03-17 09:50:00,65.59,65.73,65.5,65.53,115361.0,62.8911,63.0253,62.8048,62.8335,115361.0
2023-03-17 09:55:00,65.53,65.61,65.48,65.58,93304.0,62.8335,62.9102,62.7856,62.8815,93304.0
2023-03-17 10:00:00,65.58,65.72,65.58,65.65,47346.0,62.8815,63.0157,62.8815,62.9486,47346.0
2023-03-17 10:05:00,65.64,65.64,65.53,65.56,26532.0,62.939,62.939,62.8335,62.8623,26532.0
2023-03-17 10:10:00,65.55,65.62,65.54,65.62,33260.0,62.8527,62.9198,62.8431,62.9198,33260.0
2023-03-17 10:15:00,65.62,65.77,65.62,65.69,43170.0,62.9198,63.0637,62.9198,62.9869,43170.0
2023-03-17 10:20:00,65.68,65.71,65.51,65.51,28178.0,62.9774,63.0061,62.8144,62.8144,28178.0
2023-03-17 10:25:00,65.51,65.53,65.41,65.49,81612.0,62.8144,62.8335,62.7185,62.7952,81612.0
2023-03-17 10:30:00,65.49,65.5,65.39,65.42,66153.0,62.7952,62.8048,62.6993,62.7281,66153.0
2023-03-17 10:35:00,65.41,65.5,65.33,65.5,38462.0,62.7185,62.8048,62.6418,62.8048,38462.0
2023-03-17 10:40:00,65.51,65.55,65.44,65.55,31204.0,62.8144,62.8527,62.7472,62.8527,31204.0
2023-03-17 10:45:00,65.56,65.58,65.52,65.53,24181.0,62.8623,62.8815,62.8239,62.8335,24181.0
2023-03-17 10:50:00,65.51,65.56,65.49,65.54,34546.0,62.8144,62.8623,62.7952,62.8431,34546.0
2023-03-17 10:55:00,65.55,65.55,65.44,65.53,64755.0,62.8527,62.8527,62.7472,62.8335,64755.0
2023-03-17 11:00:00,65.52,65.52,65.41,65.44,25354.0,62.8239,62.8239,62.7185,62.7472,25354.0
2023-03-17 11:05:00,65.44,65.57,65.4,65.49,40228.0,62.7472,62.8719,62.7089,62.7952,40228.0
2023-03-17 11:10:00,65.48,65.56,65.48,65.55,27250.0,62.7856,62.8623,62.7856,62.8527,27250.0
2023-03-17 11:15:00,65.55,65.58,65.52,65.53,26903.0,62.8527,62.8815,62.8239,62.8335,26903.0
2023-03-17 11:20:00,65.54,65.63,65.54,65.55,63046.0,62.8431,62.9294,62.8431,62.8527,63046.0
2023-03-17 11:25:00,65.56,65.59,65.48,65.49,25215.0,62.8623,62.8911,62.7856,62.7952,25215.0
2023-03-17 11:30:00,65.5,65.63,65.49,65.62,35612.0,62.8048,62.9294,62.7952,62.9198,35612.0
2023-03-17 11:35:00,65.62,65.64,65.5,65.51,31594.0,62.9198,62.939,62.8048,62.8144,31594.0
2023-03-17 11:40:00,65.51,65.52,65.45,65.46,44553.0,62.8144,62.8239,62.7568,62.7664,44553.0
2023-03-17 11:45:00,65.46,65.5,65.44,65.44,40372.0,62.7664,62.8048,62.7472,62.7472,40372.0
2023-03-17 11:50:00,65.48,65.53,65.48,65.48,15053.0,62.7856,62.8335,62.7856,62.7856,15053.0
2023-03-17 11:55:00,65.48,65.48,65.39,65.43,44411.0,62.7856,62.7856,62.6993,62.7376,44411.0
2023-03-17 12:00:00,65.42,65.59,65.42,65.56,39987.0,62.7281,62.8911,62.7281,62.8623,39987.0
2023-03-17 12:05:00,65.55,65.62,65.49,65.62,26811.0,62.8527,62.9198,62.7952,62.9198,26811.0
2023-03-17 12:10:00,65.62,65.62,65.57,65.62,20157.0,62.9198,62.9198,62.8719,62.9198,20157.0
2023-03-17 12:15:00,65.61,65.69,65.61,65.68,15354.0,62.9102,62.9869,62.9102,62.9774,15354.0
2023-03-17 12:20:00,65.66,65.69,65.6,65.62,20597.0,62.9582,62.9869,62.9007,62.9198,20597.0
2023-03-17 12:25:00,65.63,65.69,65.6,65.6,39926.0,62.9294,62.9869,62.9007,62.9007,39926.0
2023-03-17 12:30:00,65.59,65.78,65.59,65.77,93339.0,62.8911,63.0732,62.8911,63.0637,93339.0
2023-03-17 12:35:00,65.78,65.79,65.66,65.78,121667.0,63.0732,63.0828,62.9582,63.0732,121667.0
2023-03-17 12:40:00,65.78,65.84,65.77,65.83,24467.0,63.0732,63.1308,63.0637,63.1212,24467.0
2023-03-17 12:45:00,65.83,65.84,65.73,65.73,22055.0,63.1212,63.1308,63.0253,63.0253,22055.0
2023-03-17 12:50:00,65.73,65.77,65.66,65.66,11046.0,63.0253,63.0637,62.9582,62.9582,11046.0
2023-03-17 12:55:00,65.65,65.69,65.63,65.68,24897.0,62.9486,62.9869,62.9294,62.9774,24897.0
2023-03-17 13:00:00,65.68,65.69,65.62,65.64,19882.0,62.9774,62.9869,62.9198,62.939,19882.0
2023-03-17 13:05:00,65.65,65.7,65.62,65.63,28889.0,62.9486,62.9965,62.9198,62.9294,28889.0
2023-03-17 13:10:00,65.62,65.65,65.57,65.63,51405.0,62.9198,62.9486,62.8719,62.9294,51405.0
2023-03-17 13:15:00,65.64,65.68,65.59,65.62,35887.0,62.939,62.9774,62.8911,62.9198,35887.0
2023-03-17 13:20:00,65.62,65.71,65.61,65.67,23033.0,62.9198,63.0061,62.9102,62.9678,23033.0
2023-03-17 13:25:00,65.67,65.71,65.66,65.69,36267.0,62.9678,63.0061,62.9582,62.9869,36267.0
2023-03-17 13:30:00,65.7,65.75,65.68,65.68,37437.0,62.9965,63.0445,62.9774,62.9774,37437.0
2023-03-17 13:35:00,65.69,65.7,65.64,65.7,25581.0,62.9869,62.9965,62.939,62.9965,25581.0
2023-03-17 13:40:00,65.69,65.69,65.6,65.62,20523.0,62.9869,62.9869,62.9007,62.9198,20523.0
2023-03-17 13:45:00,65.62,65.68,65.6,65.65,20153.0,62.9198,62.9774,62.9007,62.9486,20153.0
2023-03-17 13:50:00,65.65,65.66,65.6,65.61,14607.0,62.9486,62.9582,62.9007,62.9102,14607.0
2023-03-17 13:55:00,65.61,65.63,65.57,65.61,15712.0,62.9102,62.9294,62.8719,62.9102,15712.0
2023-03-17 14:00:00,65.61,65.65,65.56,65.56,19161.0,62.9102,62.9486,62.8623,62.8623,19161.0
2023-03-17 14:05:00,65.55,65.56,65.47,65.48,24259.0,62.8527,62.8623,62.776,62.7856,24259.0
2023-03-17 14:10:00,65.47,65.5,65.44,65.5,25410.0,62.776,62.8048,62.7472,62.8048,25410.0
2023-03-17 14:15:00,65.49,65.53,65.46,65.48,30067.0,62.7952,62.8335,62.7664,62.7856,30067.0
2023-03-17 14:20:00,65.49,65.55,65.49,65.54,63985.0,62.7952,62.8527,62.7952,62.8431,63985.0
2023-03-17 14:25:00,65.54,65.54,65.48,65.51,41739.0,62.8431,62.8431,62.7856,62.8144,41739.0
2023-03-17 14:30:00,65.51,65.55,65.49,65.54,31240.0,62.8144,62.8527,62.7952,62.8431,31240.0
2023-03-17 14:35:00,65.54,65.55,65.5,65.53,18026.0,62.8431,62.8527,62.8048,62.8335,18026.0
2023-03-17 14:40:00,65.53,65.59,65.53,65.55,24574.0,62.8335,62.8911,62.8335,62.8527,24574.0
2023-03-17 14:45:00,65.55,65.58,65.53,65.58,14309.0,62.8527,62.8815,62.8335,62.8815,14309.0
2023-03-17 14:50:00,65.57,65.61,65.51,65.61,99065.0,62.8719,62.9102,62.8144,62.9102,99065.0
2023-03-17 14:55:00,65.62,65.64,65.54,65.6,76142.0,62.9198,62.939,62.8431,62.9007,76142.0
2023-03-17 15:00:00,65.6,65.65,65.58,65.64,28557.0,62.9007,62.9486,62.8815,62.939,28557.0
2023-03-17 15:05:00,65.64,65.64,65.54,65.59,69271.0,62.939,62.939,62.8431,62.8911,69271.0
2023-03-17 15:10:00,65.59,65.62,65.57,65.59,47386.0,62.8911,62.9198,62.8719,62.8911,47386.0
2023-03-17 15:15:00,65.59,65.62,65.51,65.61,91277.0,62.8911,62.9198,62.8144,62.9102,91277.0
2023-03-17 15:20:00,65.6,65.61,65.53,65.56,77968.0,62.9007,62.9102,62.8335,62.8623,77968.0
2023-03-17 15:25:00,65.56,65.57,65.51,65.54,36745.0,62.8623,62.8719,62.8144,62.8431,36745.0
2023-03-17 15:30:00,65.54,65.56,65.47,65.53,33352.0,62.8431,62.8623,62.776,62.8335,33352.0
2023-03-17 15:35:00,65.53,65.54,65.47,65.49,24647.0,62.8335,62.8431,62.776,62.7952,24647.0
2023-03-17 15:40:00,65.48,65.52,65.46,65.51,19835.0,62.7856,62.8239,62.7664,62.8144,19835.0
2023-03-17 15:45:00,65.5,65.5,65.46,65.48,35394.0,62.8048,62.8048,62.7664,62.7856,35394.0
2023-03-17 15:50:00,65.47,65.59,65.43,65.45,204768.0,62.776,62.8911,62.7376,62.7568,204768.0
2023-03-17 15:55:00,65.46,65.65,65.46,65.61,283102.0,62.7664,62.9486,62.7664,62.9102,283102.0
2023-03-20 09:30:00,65.9,65.99,65.81,65.82,155670.0,63.1883,63.2746,63.102,63.1116,155670.0
2023-03-20 09:35:00,65.83,65.93,65.78,65.93,76019.0,63.1212,63.2171,63.0732,63.2171,76019.0
2023-03-20 09:40:00,65.95,66.04,65.88,65.97,120812.0,63.2363,63.3225,63.1691,63.2554,120812.0
2023-03-20 09:45:00,65.97,65.97,65.85,65.97,94144.0,63.2554,63.2554,63.1404,63.2554,94144.0
2023-03-20 09:50:00,65.98,66.07,65.93,66.07,55264.0,63.265,63.3513,63.2171,63.3513,55264.0
2023-03-20 09:55:00,66.07,66.19,66.06,66.16,70527.0,63.3513,63.4664,63.3417,63.4376,70527.0
2023-03-20 10:00:00,66.16,66.25,66.11,66.11,49244.0,63.4376,63.5239,63.3897,63.3897,49244.0
2023-03-20 10:05:00,66.12,66.17,66.09,66.13,47370.0,63.3993,63.4472,63.3705,63.4088,47370.0
2023-03-20 10:10:00,66.13,66.15,66.07,66.09,31490.0,63.4088,63.428,63.3513,63.3705,31490.0
2023-03-20 10:15:00,66.09,66.18,66.09,66.15,31191.0,63.3705,63.4568,63.3705,63.428,31191.0
2023-03-20 10:20:00,66.14,66.17,66.11,66.16,22979.0,63.4184,63.4472,63.3897,63.4376,22979.0
2023-03-20 10:25:00,66.16,66.16,66.1,66.1,22835.0,63.4376,63.4376,63.3801,63.3801,22835.0
2023-03-20 10:30:00,66.09,66.09,65.9,65.91,24430.0,63.3705,63.3705,63.1883,63.1979,24430.0
2023-03-20 10:35:00,65.9,65.93,65.83,65.92,30314.0,63.1883,63.2171,63.1212,63.2075,30314.0
2023-03-20 10:40:00,65.91,66.01,65.89,65.98,50594.0,63.1979,63.2938,63.1787,63.265,50594.0
2023-03-20 10:45:00,65.99,66.06,65.97,66.06,25023.0,63.2746,63.3417,63.2554,63.3417,25023.0
2023-03-20 10:50:00,66.06,66.07,65.99,66.04,28241.0,63.3417,63.3513,63.2746,63.3225,28241.0
2023-03-20 10:55:00,66.03,66.1,66.03,66.05,24777.0,63.313,63.3801,63.313,63.3321,24777.0
2023-03-20 11:00:00,66.05,66.12,66.05,66.08,12398.0,63.3321,63.3993,63.3321,63.3609,12398.0
2023-03-20 11:05:00,66.09,66.11,66.05,66.09,11007.0,63.3705,63.3897,63.3321,63.3705,11007.0
2023-03-20 11:10:00,66.08,66.18,66.07,66.15,42317.0,63.3609,63.4568,63.3513,63.428,42317.0
2023-03-20 11:15:00,66.14,66.18,66.1,66.13,15584.0,63.4184,63.4568,63.3801,63.4088,15584.0
2023-03-20 11:20:00,66.14,66.19,66.08,66.09,45473.0,63.4184,63.4664,63.3609,63.3705,45473.0
2023-03-20 11:25:00,66.09,66.23,66.09,66.23,34765.0,63.3705,63.5047,63.3705,63.5047,34765.0
2023-03-20 11:30:00,66.23,66.27,66.21,66.27,32107.0,63.5047,63.5431,63.4856,63.5431,32107.0
2023-03-20 11:35:00,66.27,66.28,66.13,66.17,26668.0,63.5431,63.5527,63.4088,63.4472,26668.0
2023-03-20 11:40:00,66.17,66.21,66.15,66.2,9566.0,63.4472,63.4856,63.428,63.476,9566.0
2023-03-20 11:45:00,66.19,66.26,66.19,66.21,28537.0,63.4664,63.5335,63.4664,63.4856,28537.0
2023-03-20 11:50:00,66.22,66.31,66.22,66.3,31212.0,63.4951,63.5814,63.4951,63.5718,31212.0
2023-03-20 11:55:00,66.3,66.3,66.18,66.2,59456.0,63.5718,63.5718,63.4568,63.476,59456.0
2023-03-20 12:00:00,66.2,66.25,66.18,66.19,43352.0,63.476,63.5239,63.4568,63.4664,43352.0
2023-03-20 12:05:00,66.19,66.22,66.1,66.1,29828.0,63.4664,63.4951,63.3801,63.3801,29828.0
2023-03-20 12:10:00,66.1,66.14,66.06,66.14,55951.0,63.3801,63.4184,63.3417,63.4184,55951.0
2023-03-20 12:15:00,66.13,66.16,66.06,66.12,35789.0,63.4088,63.4376,63.3417,63.3993,35789.0
2023-03-20 12:20:00,66.13,66.14,66.1,66.14,21839.0,63.4088,63.4184,63.3801,63.4184,21839.0
2023-03-20 12:25:00,66.14,66.24,66.13,66.23,28868.0,63.4184,63.5143,63.4088,63.5047,28868.0
2023-03-20 12:30:00,66.23,66.31,66.22,66.23,30089.0,63.5047,63.5814,63.4951,63.5047,30089.0
2023-03-20 12:35:00,66.22,66.24,66.17,66.23,52728.0,63.4951,63.5143,63.4472,63.5047,52728.0
2023-03-20 12:40:00,66.23,66.35,66.23,66.35,27681.0,63.5047,63.6198,63.5047,63.6198,27681.0
2023-03-20 12:45:00,66.36,66.44,66.34,66.42,17102.0,63.6294,63.7061,63.6102,63.6869,17102.0
2023-03-20 12:50:00,66.42,66.47,66.42,66.47,33531.0,63.6869,63.7349,63.6869,63.7349,33531.0
2023-03-20 12:55:00,66.47,66.53,66.47,66.51,18151.0,63.7349,63.7924,63.7349,63.7732,18151.0
2023-03-20 13:00:00,66.51,66.55,66.51,66.53,30394.0,63.7732,63.8116,63.7732,63.7924,30394.0
2023-03-20 13:05:00,66.54,66.62,66.54,66.61,28908.0,63.802,63.8787,63.802,63.8691,28908.0
2023-03-20 13:10:00,66.61,66.64,66.61,66.63,20022.0,63.8691,63.8979,63.8691,63.8883,20022.0
2023-03-20 13:15:00,66.63,66.68,66.62,66.63,14038.0,63.8883,63.9362,63.8787,63.8883,14038.0
2023-03-20 13:20:00,66.62,66.65,66.61,66.64,11087.0,63.8787,63.9074,63.8691,63.8979,11087.0
2023-03-20 13:25:00,66.65,66.66,66.62,66.64,16498.0,63.9074,63.917,63.8787,63.8979,16498.0
2023-03-20 13:30:00,66.63,66.65,66.6,66.63,36300.0,63.8883,63.9074,63.8595,63.8883,36300.0
2023-03-20 13:35:00,66.62,66.63,66.6,66.63,30380.0,63.8787,63.8883,63.8595,63.8883,30380.0
2023-03-20 13:40:00,66.63,66.68,66.62,66.62,21939.0,63.8883,63.9362,63.8787,63.8787,21939.0
2023-03-20 13:45:00,66.61,66.66,66.61,66.64,13593.0,63.8691,63.917,63.8691,63.8979,13593.0
2023-03-20 13:50:00,66.63,66.64,66.61,66.62,38895.0,63.8883,63.8979,63.8691,63.8787,38895.0
2023-03-20 13:55:00,66.62,66.66,66.61,66.65,30455.0,63.8787,63.917,63.8691,63.9074,30455.0
2023-03-20 14:00:00,66.65,66.67,66.62,66.62,10889.0,63.9074,63.9266,63.8787,63.8787,10889.0
2023-03-20 14:05:00,66.62,66.65,66.61,66.62,19398.0,63.8787,63.9074,63.8691,63.8787,19398.0
2023-03-20 14:10:00,66.62,66.64,66.58,66.64,13355.0,63.8787,63.8979,63.8403,63.8979,13355.0
2023-03-20 14:15:00,66.65,66.65,66.6,66.62,11556.0,63.9074,63.9074,63.8595,63.8787,11556.0
2023-03-20 14:20:00,66.63,66.66,66.62,66.64,17734.0,63.8883,63.917,63.8787,63.8979,17734.0
2023-03-20 14:25:00,66.63,66.67,66.61,66.65,10213.0,63.8883,63.9266,63.8691,63.9074,10213.0
2023-03-20 14:30:00,66.65,66.66,66.59,66.62,35427.0,63.9074,63.917,63.8499,63.8787,35427.0
2023-03-20 14:35:00,66.62,66.63,66.6,66.62,31200.0,63.8787,63.8883,63.8595,63.8787,31200.0
2023-03-20 14:40:00,66.62,66.64,66.58,66.62,26004.0,63.8787,63.8979,63.8403,63.8787,26004.0
2023-03-20 14:45:00,66.62,66.69,66.61,66.63,20454.0,63.8787,63.9458,63.8691,63.8883,20454.0
2023-03-20 14:50:00,66.64,66.68,66.62,66.67,19529.0,63.8979,63.9362,63.8787,63.9266,19529.0
2023-03-20 14:55:00,66.66,66.66,66.63,66.66,18889.0,63.917,63.917,63.8883,63.917,18889.0
2023-03-20 15:00:00,66.65,66.69,66.63,66.66,15219.0,63.9074,63.9458,63.8883,63.917,15219.0
2023-03-20 15:05:00,66.67,66.67,66.64,66.66,44618.0,63.9266,63.9266,63.8979,63.917,44618.0
2023-03-20 15:10:00,66.66,66.67,66.62,66.63,36416.0,63.917,63.9266,63.8787,63.8883,36416.0
2023-03-20 15:15:00,66.63,66.64,66.54,66.56,19903.0,63.8883,63.8979,63.802,63.8211,19903.0
2023-03-20 15:20:00,66.56,66.61,66.54,66.6,42189.0,63.8211,63.8691,63.802,63.8595,42189.0
2023-03-20 15:25:00,66.61,66.66,66.6,66.65,27661.0,63.8691,63.917,63.8595,63.9074,27661.0
2023-03-20 15:30:00,66.65,66.71,66.63,66.69,40736.0,63.9074,63.965,63.8883,63.9458,40736.0
2023-03-20 15:35:00,66.7,66.71,66.65,66.66,52491.0,63.9554,63.965,63.9074,63.917,52491.0
2023-03-20 15:40:00,66.66,66.72,66.65,66.7,40390.0,63.917,63.9746,63.9074,63.9554,40390.0
2023-03-20 15:45:00,66.7,66.74,66.67,66.72,54580.0,63.9554,63.9937,63.9266,63.9746,54580.0
2023-03-20 15:50:00,66.73,66.77,66.71,66.75,97757.0,63.9842,64.0225,63.965,64.0033,97757.0
2023-03-20 15:55:00,66.74,66.75,66.69,66.74,179227.0,63.9937,64.0033,63.9458,63.9937,179227.0
2023-03-21 09:30:00,66.55,66.61,66.4,66.6,140445.0,63.8116,63.8691,63.6677,63.8595,140445.0
2023-03-21 09:35:00,66.58,66.6,66.41,66.47,49455.0,63.8403,63.8595,63.6773,63.7349,49455.0
2023-03-21 09:40:00,66.49,66.53,66.45,66.48,27751.0,63.754,63.7924,63.7157,63.7444,27751.0
2023-03-21 09:45:00,66.48,66.55,66.46,66.55,41759.0,63.7444,63.8116,63.7253,63.8116,41759.0
2023-03-21 09:50:00,66.55,66.6,66.51,66.6,72489.0,63.8116,63.8595,63.7732,63.8595,72489.0
2023-03-21 09:55:00,66.61,66.62,66.52,66.52,55622.0,63.8691,63.8787,63.7828,63.7828,55622.0
2023-03-21 10:00:00,66.54,66.63,66.46,66.49,82761.0,63.802,63.8883,63.7253,63.754,82761.0
2023-03-21 10:05:00,66.5,66.52,66.45,66.48,61623.0,63.7636,63.7828,63.7157,63.7444,61623.0
2023-03-21 10:10:00,66.48,66.52,66.46,66.47,62334.0,63.7444,63.7828,63.7253,63.7349,62334.0
2023-03-21 10:15:00,66.46,66.52,66.45,66.48,80696.0,63.7253,63.7828,63.7157,63.7444,80696.0
2023-03-21 10:20:00,66.47,66.54,66.46,66.54,66180.0,63.7349,63.802,63.7253,63.802,66180.0
2023-03-21 10:25:00,66.53,66.67,66.52,66.6,40922.0,63.7924,63.9266,63.7828,63.8595,40922.0
2023-03-21 10:30:00,66.59,66.64,66.57,66.62,32391.0,63.8499,63.8979,63.8307,63.8787,32391.0
2023-03-21 10:35:00,66.62,66.69,66.61,66.69,43978.0,63.8787,63.9458,63.8691,63.9458,43978.0
2023-03-21 10:40:00,66.68,66.7,66.63,66.68,30526.0,63.9362,63.9554,63.8883,63.9362,30526.0
2023-03-21 10:45:00,66.68,66.74,66.67,66.71,25208.0,63.9362,63.9937,63.9266,63.965,25208.0
2023-03-21 10:50:00,66.71,66.71,66.6,66.66,53529.0,63.965,63.965,63.8595,63.917,53529.0
2023-03-21 10:55:00,66.65,66.66,66.59,66.64,32729.0,63.9074,63.917,63.8499,63.8979,32729.0
2023-03-21 11:00:00,66.64,66.67,66.62,66.65,16568.0,63.8979,63.9266,63.8787,63.9074,16568.0
2023-03-21 11:05:00,66.65,66.66,66.58,66.6,14702.0,63.9074,63.917,63.8403,63.8595,14702.0
2023-03-21 11:10:00,66.6,66.64,66.58,66.61,26467.0,63.8595,63.8979,63.8403,63.8691,26467.0
2023-03-21 11:15:00,66.61,66.61,66.56,66.59,37308.0,63.8691,63.8691,63.8211,63.8499,37308.0
2023-03-21 11:20:00,66.6,66.62,66.57,66.6,16095.0,63.8595,63.8787,63.8307,63.8595,16095.0
2023-03-21 11:25:00,66.6,66.6,66.55,66.56,24276.0,63.8595,63.8595,63.8116,63.8211,24276.0
2023-03-21 11:30:00,66.56,66.64,66.56,66.56,31087.0,63.8211,63.8979,63.8211,63.8211,31087.0
2023-03-21 11:35:00,66.56,66.59,66.52,66.56,51422.0,63.8211,63.8499,63.7828,63.8211,51422.0
2023-03-21 11:40:00,66.57,66.6,66.55,66.59,62152.0,63.8307,63.8595,63.8116,63.8499,62152.0
2023-03-21 11:45:00,66.59,66.69,66.56,66.69,42005.0,63.8499,63.9458,63.8211,63.9458,42005.0
2023-03-21 11:50:00,66.69,66.7,66.61,66.64,29776.0,63.9458,63.9554,63.8691,63.8979,29776.0
2023-03-21 11:55:00,66.64,66.66,66.56,66.58,29509.0,63.8979,63.917,63.8211,63.8403,29509.0
2023-03-21 12:00:00,66.58,66.61,66.54,66.54,46784.0,63.8403,63.8691,63.802,63.802,46784.0
2023-03-21 12:05:00,66.53,66.53,66.47,66.5,27664.0,63.7924,63.7924,63.7349,63.7636,27664.0
2023-03-21 12:10:00,66.49,66.56,66.48,66.55,16410.0,63.754,63.8211,63.7444,63.8116,16410.0
2023-03-21 12:15:00,66.55,66.56,66.52,66.54,11652.0,63.8116,63.8211,63.7828,63.802,11652.0
2023-03-21 12:20:00,66.55,66.55,66.52,66.53,34526.0,63.8116,63.8116,63.7828,63.7924,34526.0
2023-03-21 12:25:00,66.53,66.56,66.52,66.53,27734.0,63.7924,63.8211,63.7828,63.7924,27734.0
2023-03-21 12:30:00,66.53,66.59,66.5,66.58,74046.0,63.7924,63.8499,63.7636,63.8403,74046.0
2023-03-21 12:35:00,66.58,66.59,66.53,66.58,22022.0,63.8403,63.8499,63.7924,63.8403,22022.0
2023-03-21 12:40:00,66.6,66.6,66.53,66.53,16042.0,63.8595,63.8595,63.7924,63.7924,16042.0
2023-03-21 12:45:00,66.54,66.56,66.51,66.53,9153.0,63.802,63.8211,63.7732,63.7924,9153.0
2023-03-21 12:50:00,66.53,66.56,66.52,66.55,11615.0,63.7924,63.8211,63.7828,63.8116,11615.0
2023-03-21 12:55:00,66.55,66.57,66.54,66.55,24926.0,63.8116,63.8307,63.802,63.8116,24926.0
2023-03-21 13:00:00,66.55,66.58,66.52,66.56,25575.0,63.8116,63.8403,63.7828,63.8211,25575.0
2023-03-21 13:05:00,66.55,66.58,66.54,66.58,12227.0,63.8116,63.8403,63.802,63.8403,12227.0
2023-03-21 13:10:00,66.58,66.62,66.58,66.61,18802.0,63.8403,63.8787,63.8403,63.8691,18802.0
2023-03-21 13:15:00,66.61,66.62,66.56,66.58,8840.0,63.8691,63.8787,63.8211,63.8403,8840.0
2023-03-21 13:20:00,66.58,66.59,66.56,66.58,26128.0,63.8403,63.8499,63.8211,63.8403,26128.0
2023-03-21 13:25:00,66.58,66.59,66.56,66.57,12369.0,63.8403,63.8499,63.8211,63.8307,12369.0
2023-03-21 13:30:00,66.58,66.61,66.57,66.58,7660.0,63.8403,63.8691,63.8307,63.8403,7660.0
2023-03-21 13:35:00,66.58,66.58,66.55,66.58,16538.0,63.8403,63.8403,63.8116,63.8403,16538.0
2023-03-21 13:40:00,66.58,66.6,66.56,66.59,11881.0,63.8403,63.8595,63.8211,63.8499,11881.0
2023-03-21 13:45:00,66.58,66.59,66.56,66.57,10506.0,63.8403,63.8499,63.8211,63.8307,10506.0
2023-03-21 13:50:00,66.57,66.58,66.55,66.56,6963.0,63.8307,63.8403,63.8116,63.8211,6963.0
2023-03-21 13:55:00,66.57,66.57,66.54,66.55,48782.0,63.8307,63.8307,63.802,63.8116,48782.0
2023-03-21 14:00:00,66.54,66.58,66.53,66.56,15594.0,63.802,63.8403,63.7924,63.8211,15594.0
2023-03-21 14:05:00,66.56,66.57,66.55,66.57,20475.0,63.8211,63.8307,63.8116,63.8307,20475.0
2023-03-21 14:10:00,66.58,66.58,66.55,66.58,18657.0,63.8403,63.8403,63.8116,63.8403,18657.0
2023-03-21 14:15:00,66.59,66.63,66.59,66.61,32819.0,63.8499,63.8883,63.8499,63.8691,32819.0
2023-03-21 14:20:00,66.61,66.63,66.6,66.61,10033.0,63.8691,63.8883,63.8595,63.8691,10033.0
2023-03-21 14:25:00,66.61,66.64,66.6,66.63,4364.0,63.8691,63.8979,63.8595,63.8883,4364.0
2023-03-21 14:30:00,66.63,66.66,66.61,66.65,9631.0,63.8883,63.917,63.8691,63.9074,9631.0
2023-03-21 14:35:00,66.65,66.66,66.6,66.61,13264.0,63.9074,63.917,63.8595,63.8691,13264.0
2023-03-21 14:40:00,66.61,66.63,66.6,66.62,16907.0,63.8691,63.8883,63.8595,63.8787,16907.0
2023-03-21 14:45:00,66.63,66.66,66.63,66.64,14451.0,63.8883,63.917,63.8883,63.8979,14451.0
2023-03-21 14:50:00,66.65,66.68,66.64,66.67,19113.0,63.9074,63.9362,63.8979,63.9266,19113.0
2023-03-21 14:55:00,66.67,66.71,66.67,66.7,17910.0,63.9266,63.965,63.9266,63.9554,17910.0
2023-03-21 15:00:00,66.7,66.75,66.69,66.75,16079.0,63.9554,64.0033,63.9458,64.0033,16079.0
2023-03-21 15:05:00,66.75,66.78,66.74,66.78,42484.0,64.0033,64.0321,63.9937,64.0321,42484.0
2023-03-21 15:10:00,66.78,66.84,66.77,66.81,20454.0,64.0321,64.0896,64.0225,64.0609,20454.0
2023-03-21 15:15:00,66.81,66.87,66.81,66.87,22249.0,64.0609,64.1184,64.0609,64.1184,22249.0
2023-03-21 15:20:00,66.87,66.89,66.86,66.88,22820.0,64.1184,64.1376,64.1088,64.128,22820.0
2023-03-21 15:25:00,66.88,66.89,66.86,66.89,27104.0,64.128,64.1376,64.1088,64.1376,27104.0
2023-03-21 15:30:00,66.89,66.93,66.89,66.92,70433.0,64.1376,64.1759,64.1376,64.1663,70433.0
2023-03-21 15:35:00,66.93,66.99,66.91,66.98,26519.0,64.1759,64.2335,64.1567,64.2239,26519.0
2023-03-21 15:40:00,66.98,67.03,66.98,67.03,60615.0,64.2239,64.2718,64.2239,64.2718,60615.0
2023-03-21 15:45:00,67.03,67.06,67.02,67.05,49716.0,64.2718,64.3006,64.2622,64.291,49716.0
2023-03-21 15:50:00,67.04,67.06,66.99,67.03,90375.0,64.2814,64.3006,64.2335,64.2718,90375.0
2023-03-21 15:55:00,67.03,67.05,66.95,66.98,180848.0,64.2718,64.291,64.1951,64.2239,180848.0
2023-03-22 09:30:00,66.73,66.94,66.69,66.92,118705.0,63.9842,64.1855,63.9458,64.1663,118705.0
2023-03-22 09:35:00,66.92,66.94,66.79,66.82,69790.0,64.1663,64.1855,64.0417,64.0705,69790.0
2023-03-22 09:40:00,66.82,66.85,66.72,66.8,52815.0,64.0705,64.0992,63.9746,64.0513,52815.0
2023-03-22 09:45:00,66.8,66.84,66.75,66.78,29557.0,64.0513,64.0896,64.0033,64.0321,29557.0
2023-03-22 09:50:00,66.8,66.84,66.71,66.73,35549.0,64.0513,64.0896,63.965,63.9842,35549.0
2023-03-22 09:55:00,66.72,66.77,66.7,66.77,22747.0,63.9746,64.0225,63.9554,64.0225,22747.0
2023-03-22 10:00:00,66.77,66.8,66.74,66.8,25072.0,64.0225,64.0513,63.9937,64.0513,25072.0
2023-03-22 10:05:00,66.82,66.84,66.73,66.74,24009.0,64.0705,64.0896,63.9842,63.9937,24009.0
2023-03-22 10:10:00,66.75,66.83,66.75,66.82,29965.0,64.0033,64.08,64.0033,64.0705,29965.0
2023-03-22 10:15:00,66.82,67.0,66.8,66.99,44638.0,64.0705,64.243,64.0513,64.2335,44638.0
2023-03-22 10:20:00,66.98,67.06,66.94,67.05,28638.0,64.2239,64.3006,64.1855,64.291,28638.0
2023-03-22 10:25:00,67.03,67.06,67.0,67.04,21980.0,64.2718,64.3006,64.243,64.2814,21980.0
2023-03-22 10:30:00,67.03,67.18,67.01,67.15,42966.0,64.2718,64.4156,64.2526,64.3869,42966.0
2023-03-22 10:35:00,67.15,67.15,67.09,67.14,13758.0,64.3869,64.3869,64.3293,64.3773,13758.0
2023-03-22 10:40:00,67.15,67.17,67.12,67.16,11604.0,64.3869,64.406,64.3581,64.3965,11604.0
2023-03-22 10:45:00,67.16,67.22,67.15,67.22,29158.0,64.3965,64.454,64.3869,64.454,29158.0
2023-03-22 10:50:00,67.23,67.26,67.21,67.23,40171.0,64.4636,64.4923,64.4444,64.4636,40171.0
2023-03-22 10:55:00,67.22,67.25,67.21,67.22,29864.0,64.454,64.4828,64.4444,64.454,29864.0
2023-03-22 11:00:00,67.22,67.22,67.13,67.14,43338.0,64.454,64.454,64.3677,64.3773,43338.0
2023-03-22 11:05:00,67.13,67.18,67.11,67.15,27826.0,64.3677,64.4156,64.3485,64.3869,27826.0
2023-03-22 11:10:00,67.15,67.19,67.12,67.15,40151.0,64.3869,64.4252,64.3581,64.3869,40151.0
2023-03-22 11:15:00,67.15,67.16,67.11,67.15,23820.0,64.3869,64.3965,64.3485,64.3869,23820.0
2023-03-22 11:20:00,67.15,67.18,67.12,67.15,54320.0,64.3869,64.4156,64.3581,64.3869,54320.0
2023-03-22 11:25:00,67.16,67.21,67.13,67.19,43913.0,64.3965,64.4444,64.3677,64.4252,43913.0
2023-03-22 11:30:00,67.18,67.22,67.11,67.12,29168.0,64.4156,64.454,64.3485,64.3581,29168.0
2023-03-22 11:35:00,67.11,67.11,67.04,67.06,13601.0,64.3485,64.3485,64.2814,64.3006,13601.0
2023-03-22 11:40:00,67.05,67.09,67.0,67.01,22191.0,64.291,64.3293,64.243,64.2526,22191.0
2023-03-22 11:45:00,67.01,67.1,67.01,67.07,22333.0,64.2526,64.3389,64.2526,64.3102,22333.0
2023-03-22 11:50:00,67.09,67.1,67.04,67.07,9988.0,64.3293,64.3389,64.2814,64.3102,9988.0
2023-03-22 11:55:00,67.07,67.14,67.07,67.13,27191.0,64.3102,64.3773,64.3102,64.3677,27191.0
2023-03-22 12:00:00,67.13,67.18,67.13,67.16,43607.0,64.3677,64.4156,64.3677,64.3965,43607.0
2023-03-22 12:05:00,67.17,67.2,67.12,67.12,37274.0,64.406,64.4348,64.3581,64.3581,37274.0
2023-03-22 12:10:00,67.12,67.16,67.12,67.16,30422.0,64.3581,64.3965,64.3581,64.3965,30422.0
2023-03-22 12:15:00,67.17,67.19,67.13,67.15,26684.0,64.406,64.4252,64.3677,64.3869,26684.0
2023-03-22 12:20:00,67.13,67.14,67.1,67.11,18548.0,64.3677,64.3773,64.3389,64.3485,18548.0
2023-03-22 12:25:00,67.11,67.12,67.05,67.06,19851.0,64.3485,64.3581,64.291,64.3006,19851.0
2023-03-22 12:30:00,67.06,67.08,67.01,67.06,171416.0,64.3006,64.3198,64.2526,64.3006,171416.0
2023-03-22 12:35:00,67.06,67.07,66.91,66.91,31046.0,64.3006,64.3102,64.1567,64.1567,31046.0
2023-03-22 12:40:00,66.91,66.91,66.81,66.81,54848.0,64.1567,64.1567,64.0609,64.0609,54848.0
2023-03-22 12:45:00,66.81,66.84,66.8,66.83,21086.0,64.0609,64.0896,64.0513,64.08,21086.0
2023-03-22 12:50:00,66.84,66.91,66.83,66.9,10068.0,64.0896,64.1567,64.08,64.1472,10068.0
2023-03-22 12:55:00,66.9,66.91,66.87,66.9,18034.0,64.1472,64.1567,64.1184,64.1472,18034.0
2023-03-22 13:00:00,66.88,66.9,66.82,66.82,13007.0,64.128,64.1472,64.0705,64.0705,13007.0
2023-03-22 13:05:00,66.82,66.83,66.77,66.8,8299.0,64.0705,64.08,64.0225,64.0513,8299.0
2023-03-22 13:10:00,66.8,66.81,66.78,66.8,5607.0,64.0513,64.0609,64.0321,64.0513,5607.0
2023-03-22 13:15:00,66.81,66.81,66.76,66.78,9776.0,64.0609,64.0609,64.0129,64.0321,9776.0
2023-03-22 13:20:00,66.78,66.84,66.78,66.84,16525.0,64.0321,64.0896,64.0321,64.0896,16525.0
2023-03-22 13:25:00,66.84,66.88,66.82,66.88,25364.0,64.0896,64.128,64.0705,64.128,25364.0
2023-03-22 13:30:00,66.88,66.92,66.86,66.87,24725.0,64.128,64.1663,64.1088,64.1184,24725.0
2023-03-22 13:35:00,66.87,66.89,66.85,66.87,13539.0,64.1184,64.1376,64.0992,64.1184,13539.0
2023-03-22 13:40:00,66.88,66.89,66.85,66.87,18952.0,64.128,64.1376,64.0992,64.1184,18952.0
2023-03-22 13:45:00,66.87,66.89,66.83,66.85,13717.0,64.1184,64.1376,64.08,64.0992,13717.0
2023-03-22 13:50:00,66.84,66.85,66.83,66.84,7428.0,64.0896,64.0992,64.08,64.0896,7428.0
2023-03-22 13:55:00,66.84,66.88,66.84,66.86,20546.0,64.0896,64.128,64.0896,64.1088,20546.0
2023-03-22 14:00:00,66.86,67.15,66.86,67.12,96233.0,64.1088,64.3869,64.1088,64.3581,96233.0
2023-03-22 14:05:00,67.13,67.17,67.11,67.13,69504.0,64.3677,64.406,64.3485,64.3677,69504.0
2023-03-22 14:10:00,67.13,67.19,66.99,67.01,70966.0,64.3677,64.4252,64.2335,64.2526,70966.0
2023-03-22 14:15:00,67.02,67.13,67.02,67.12,98566.0,64.2622,64.3677,64.2622,64.3581,98566.0
2023-03-22 14:20:00,67.12,67.12,66.95,67.0,28711.0,64.3581,64.3581,64.1951,64.243,28711.0
2023-03-22 14:25:00,66.98,67.06,66.97,67.02,13487.0,64.2239,64.3006,64.2143,64.2622,13487.0
2023-03-22 14:30:00,67.03,67.06,66.97,67.01,38854.0,64.2718,64.3006,64.2143,64.2526,38854.0
2023-03-22 14:35:00,66.99,67.12,66.9,67.04,66184.0,64.2335,64.3581,64.1472,64.2814,66184.0
2023-03-22 14:40:00,67.06,67.3,67.06,67.25,43122.0,64.3006,64.5307,64.3006,64.4828,43122.0
2023-03-22 14:45:00,67.21,67.38,67.21,67.31,58699.0,64.4444,64.6074,64.4444,64.5403,58699.0
2023-03-22 14:50:00,67.3,67.32,67.12,67.12,25336.0,64.5307,64.5499,64.3581,64.3581,25336.0
2023-03-22 14:55:00,67.14,67.14,66.97,66.98,49910.0,64.3773,64.3773,64.2143,64.2239,49910.0
2023-03-22 15:00:00,66.96,67.01,66.84,66.84,66846.0,64.2047,64.2526,64.0896,64.0896,66846.0
2023-03-22 15:05:00,66.83,66.9,66.74,66.79,85242.0,64.08,64.1472,63.9937,64.0417,85242.0
2023-03-22 15:10:00,66.8,67.02,66.8,67.0,65618.0,64.0513,64.2622,64.0513,64.243,65618.0
2023-03-22 15:15:00,67.01,67.11,67.0,67.06,38344.0,64.2526,64.3485,64.243,64.3006,38344.0
2023-03-22 15:20:00,67.06,67.25,67.06,67.23,45127.0,64.3006,64.4828,64.3006,64.4636,45127.0
2023-03-22 15:25:00,67.23,67.24,67.13,67.23,39278.0,64.4636,64.4732,64.3677,64.4636,39278.0
2023-03-22 15:30:00,67.23,67.25,67.09,67.11,50053.0,64.4636,64.4828,64.3293,64.3485,50053.0
2023-03-22 15:35:00,67.14,67.14,67.04,67.07,44595.0,64.3773,64.3773,64.2814,64.3102,44595.0
2023-03-22 15:40:00,67.07,67.11,67.04,67.07,41194.0,64.3102,64.3485,64.2814,64.3102,41194.0
2023-03-22 15:45:00,67.07,67.08,66.96,67.0,41044.0,64.3102,64.3198,64.2047,64.243,41044.0
2023-03-22 15:50:00,67.0,67.02,66.77,66.78,114415.0,64.243,64.2622,64.0225,64.0321,114415.0
2023-03-22 15:55:00,66.79,66.8,66.55,66.55,233044.0,64.0417,64.0513,63.8116,63.8116,233044.0
2023-03-23 09:30:00,67.61,67.61,67.4,67.48,192739.0,64.8279,64.8279,64.6266,64.7033,192739.0
2023-03-23 09:35:00,67.47,67.49,67.4,67.44,67957.0,64.6937,64.7129,64.6266,64.6649,67957.0
2023-03-23 09:40:00,67.45,67.5,67.41,67.5,48976.0,64.6745,64.7225,64.6362,64.7225,48976.0
2023-03-23 09:45:00,67.49,67.51,67.43,67.49,70160.0,64.7129,64.7321,64.6554,64.7129,70160.0
2023-03-23 09:50:00,67.49,67.51,67.45,67.45,45081.0,64.7129,64.7321,64.6745,64.6745,45081.0
2023-03-23 09:55:00,67.44,67.46,67.37,67.42,69522.0,64.6649,64.6841,64.5978,64.6458,69522.0
2023-03-23 10:00:00,67.42,67.47,67.36,67.41,93236.0,64.6458,64.6937,64.5882,64.6362,93236.0
2023-03-23 10:05:00,67.41,67.51,67.34,67.48,65628.0,64.6362,64.7321,64.5691,64.7033,65628.0
2023-03-23 10:10:00,67.49,67.51,67.42,67.43,43729.0,64.7129,64.7321,64.6458,64.6554,43729.0
2023-03-23 10:15:00,67.42,67.47,67.4,67.4,66938.0,64.6458,64.6937,64.6266,64.6266,66938.0
2023-03-23 10:20:00,67.41,67.43,67.37,67.4,52041.0,64.6362,64.6554,64.5978,64.6266,52041.0
2023-03-23 10:25:00,67.39,67.44,67.36,67.41,56973.0,64.617,64.6649,64.5882,64.6362,56973.0
2023-03-23 10:30:00,67.41,67.44,67.34,67.41,154258.0,64.6362,64.6649,64.5691,64.6362,154258.0
2023-03-23 10:35:00,67.4,67.41,67.34,67.38,39640.0,64.6266,64.6362,64.5691,64.6074,39640.0
2023-03-23 10:40:00,67.38,67.4,67.32,67.33,28381.0,64.6074,64.6266,64.5499,64.5595,28381.0
2023-03-23 10:45:00,67.33,67.49,67.33,67.49,55637.0,64.5595,64.7129,64.5595,64.7129,55637.0
2023-03-23 10:50:00,67.49,67.65,67.47,67.63,41834.0,64.7129,64.8663,64.6937,64.8471,41834.0
2023-03-23 10:55:00,67.65,67.65,67.5,67.56,98802.0,64.8663,64.8663,64.7225,64.78,98802.0
2023-03-23 11:00:00,67.56,67.6,67.52,67.55,50607.0,64.78,64.8184,64.7416,64.7704,50607.0
2023-03-23 11:05:00,67.55,67.59,67.52,67.53,88522.0,64.7704,64.8088,64.7416,64.7512,88522.0
2023-03-23 11:10:00,67.53,67.56,67.48,67.51,245171.0,64.7512,64.78,64.7033,64.7321,245171.0
2023-03-23 11:15:00,67.52,67.59,67.5,67.55,41786.0,64.7416,64.8088,64.7225,64.7704,41786.0
2023-03-23 11:20:00,67.55,67.74,67.55,67.73,52240.0,64.7704,64.9526,64.7704,64.943,52240.0
2023-03-23 11:25:00,67.74,67.76,67.71,67.71,39559.0,64.9526,64.9718,64.9238,64.9238,39559.0
2023-03-23 11:30:00,67.72,67.77,67.71,67.74,15827.0,64.9334,64.9814,64.9238,64.9526,15827.0
2023-03-23 11:35:00,67.75,67.83,67.75,67.78,68411.0,64.9622,65.0389,64.9622,64.9909,68411.0
2023-03-23 11:40:00,67.8,67.8,67.74,67.76,33478.0,65.0101,65.0101,64.9526,64.9718,33478.0
2023-03-23 11:45:00,67.77,67.79,67.72,67.75,20151.0,64.9814,65.0005,64.9334,64.9622,20151.0
2023-03-23 11:50:00,67.73,67.74,67.69,67.69,24817.0,64.943,64.9526,64.9047,64.9047,24817.0
2023-03-23 11:55:00,67.68,67.78,67.67,67.78,27574.0,64.8951,64.9909,64.8855,64.9909,27574.0
2023-03-23 12:00:00,67.78,67.78,67.73,67.73,22289.0,64.9909,64.9909,64.943,64.943,22289.0
2023-03-23 12:05:00,67.74,67.84,67.73,67.84,18548.0,64.9526,65.0485,64.943,65.0485,18548.0
2023-03-23 12:10:00,67.83,67.84,67.77,67.78,22193.0,65.0389,65.0485,64.9814,64.9909,22193.0
2023-03-23 12:15:00,67.78,67.79,67.73,67.75,47506.0,64.9909,65.0005,64.943,64.9622,47506.0
2023-03-23 12:20:00,67.76,67.79,67.73,67.77,37559.0,64.9718,65.0005,64.943,64.9814,37559.0
2023-03-23 12:25:00,67.77,67.79,67.74,67.76,34516.0,64.9814,65.0005,64.9526,64.9718,34516.0
2023-03-23 12:30:00,67.77,67.82,67.73,67.76,13025.0,64.9814,65.0293,64.943,64.9718,13025.0
2023-03-23 12:35:00,67.76,67.77,67.68,67.68,23981.0,64.9718,64.9814,64.8951,64.8951,23981.0
2023-03-23 12:40:00,67.68,67.68,67.6,67.63,9569.0,64.8951,64.8951,64.8184,64.8471,9569.0
2023-03-23 12:45:00,67.63,67.63,67.56,67.58,13415.0,64.8471,64.8471,64.78,64.7992,13415.0
2023-03-23 12:50:00,67.57,67.6,67.55,67.59,8074.0,64.7896,64.8184,64.7704,64.8088,8074.0
2023-03-23 12:55:00,67.59,67.6,67.57,67.57,12977.0,64.8088,64.8184,64.7896,64.7896,12977.0
2023-03-23 13:00:00,67.57,67.57,67.5,67.5,18317.0,64.7896,64.7896,64.7225,64.7225,18317.0
2023-03-23 13:05:00,67.49,67.51,67.44,67.45,20988.0,64.7129,64.7321,64.6649,64.6745,20988.0
2023-03-23 13:10:00,67.47,67.47,67.38,67.43,32262.0,64.6937,64.6937,64.6074,64.6554,32262.0
2023-03-23 13:15:00,67.42,67.47,67.39,67.46,7626.0,64.6458,64.6937,64.617,64.6841,7626.0
2023-03-23 13:20:00,67.47,67.5,67.41,67.42,21590.0,64.6937,64.7225,64.6362,64.6458,21590.0
2023-03-23 13:25:00,67.41,67.43,67.22,67.25,57142.0,64.6362,64.6554,64.454,64.4828,57142.0
2023-03-23 13:30:00,67.25,67.32,67.24,67.29,9866.0,64.4828,64.5499,64.4732,64.5211,9866.0
2023-03-23 13:35:00,67.29,67.3,67.24,67.24,12565.0,64.5211,64.5307,64.4732,64.4732,12565.0
2023-03-23 13:40:00,67.23,67.3,67.22,67.3,11430.0,64.4636,64.5307,64.454,64.5307,11430.0
2023-03-23 13:45:00,67.3,67.3,67.21,67.25,17322.0,64.5307,64.5307,64.4444,64.4828,17322.0
2023-03-23 13:50:00,67.26,67.31,67.25,67.3,16966.0,64.4923,64.5403,64.4828,64.5307,16966.0
2023-03-23 13:55:00,67.3,67.3,67.24,67.24,20513.0,64.5307,64.5307,64.4732,64.4732,20513.0
2023-03-23 14:00:00,67.25,67.29,67.22,67.23,25198.0,64.4828,64.5211,64.454,64.4636,25198.0
2023-03-23 14:05:00,67.23,67.26,67.22,67.23,7760.0,64.4636,64.4923,64.454,64.4636,7760.0
2023-03-23 14:10:00,67.24,67.28,67.23,67.27,6655.0,64.4732,64.5115,64.4636,64.5019,6655.0
2023-03-23 14:15:00,67.27,67.29,67.25,67.27,12043.0,64.5019,64.5211,64.4828,64.5019,12043.0
2023-03-23 14:20:00,67.26,67.26,67.2,67.22,14457.0,64.4923,64.4923,64.4348,64.454,14457.0
2023-03-23 14:25:00,67.22,67.23,67.15,67.16,19187.0,64.454,64.4636,64.3869,64.3965,19187.0
2023-03-23 14:30:00,67.15,67.19,67.12,67.15,15964.0,64.3869,64.4252,64.3581,64.3869,15964.0
2023-03-23 14:35:00,67.15,67.19,67.12,67.13,21366.0,64.3869,64.4252,64.3581,64.3677,21366.0
2023-03-23 14:40:00,67.12,67.13,67.03,67.03,24716.0,64.3581,64.3677,64.2718,64.2718,24716.0
2023-03-23 14:45:00,67.04,67.1,67.01,67.03,18655.0,64.2814,64.3389,64.2526,64.2718,18655.0
2023-03-23 14:50:00,67.03,67.04,66.95,66.95,22339.0,64.2718,64.2814,64.1951,64.1951,22339.0
2023-03-23 14:55:00,66.95,67.05,66.92,67.04,29139.0,64.1951,64.291,64.1663,64.2814,29139.0
2023-03-23 15:00:00,67.05,67.21,67.04,67.11,75763.0,64.291,64.4444,64.2814,64.3485,75763.0
2023-03-23 15:05:00,67.12,67.17,67.06,67.17,24477.0,64.3581,64.406,64.3006,64.406,24477.0
2023-03-23 15:10:00,67.17,67.21,67.15,67.19,20493.0,64.406,64.4444,64.3869,64.4252,20493.0
2023-03-23 15:15:00,67.19,67.22,67.11,67.12,29433.0,64.4252,64.454,64.3485,64.3581,29433.0
2023-03-23 15:20:00,67.12,67.16,66.98,67.14,36928.0,64.3581,64.3965,64.2239,64.3773,36928.0
2023-03-23 15:25:00,67.15,67.16,67.08,67.09,35860.0,64.3869,64.3965,64.3198,64.3293,35860.0
2023-03-23 15:30:00,67.09,67.14,67.04,67.14,38597.0,64.3293,64.3773,64.2814,64.3773,38597.0
2023-03-23 15:35:00,67.14,67.23,67.14,67.19,36703.0,64.3773,64.4636,64.3773,64.4252,36703.0
2023-03-23 15:40:00,67.18,67.25,67.16,67.23,49146.0,64.4156,64.4828,64.3965,64.4636,49146.0
2023-03-23 15:45:00,67.23,67.32,67.23,67.25,54500.0,64.4636,64.5499,64.4636,64.4828,54500.0
2023-03-23 15:50:00,67.25,67.39,67.25,67.37,125331.0,64.4828,64.617,64.4828,64.5978,125331.0
2023-03-23 15:55:00,67.37,67.37,67.24,67.25,193430.0,64.5978,64.5978,64.4732,64.4828,193430.0
2023-03-24 09:30:00,67.73,67.79,67.61,67.68,227250.0,64.943,65.0005,64.8279,64.8951,227250.0
2023-03-24 09:35:00,67.68,67.68,67.47,67.52,56664.0,64.8951,64.8951,64.6937,64.7416,56664.0
2023-03-24 09:40:00,67.51,67.53,67.34,67.38,51981.0,64.7321,64.7512,64.5691,64.6074,51981.0
2023-03-24 09:45:00,67.38,67.42,67.21,67.29,108207.0,64.6074,64.6458,64.4444,64.5211,108207.0
2023-03-24 09:50:00,67.27,67.34,67.26,67.34,79265.0,64.5019,64.5691,64.4923,64.5691,79265.0
2023-03-24 09:55:00,67.34,67.34,67.25,67.34,52750.0,64.5691,64.5691,64.4828,64.5691,52750.0
2023-03-24 10:00:00,67.34,67.35,67.25,67.34,69823.0,64.5691,64.5786,64.4828,64.5691,69823.0
2023-03-24 10:05:00,67.34,67.35,67.19,67.28,47193.0,64.5691,64.5786,64.4252,64.5115,47193.0
2023-03-24 10:10:00,67.28,67.3,67.2,67.24,70187.0,64.5115,64.5307,64.4348,64.4732,70187.0
2023-03-24 10:15:00,67.23,67.25,67.16,67.18,37329.0,64.4636,64.4828,64.3965,64.4156,37329.0
2023-03-24 10:20:00,67.17,67.17,67.09,67.15,24243.0,64.406,64.406,64.3293,64.3869,24243.0
2023-03-24 10:25:00,67.17,67.33,67.16,67.33,27875.0,64.406,64.5595,64.3965,64.5595,27875.0
2023-03-24 10:30:00,67.34,67.34,67.25,67.3,91803.0,64.5691,64.5691,64.4828,64.5307,91803.0
2023-03-24 10:35:00,67.3,67.31,67.22,67.26,41189.0,64.5307,64.5403,64.454,64.4923,41189.0
2023-03-24 10:40:00,67.25,67.26,67.08,67.12,81434.0,64.4828,64.4923,64.3198,64.3581,81434.0
2023-03-24 10:45:00,67.12,67.24,67.12,67.15,42739.0,64.3581,64.4732,64.3581,64.3869,42739.0
2023-03-24 10:50:00,67.15,67.24,67.14,67.24,81093.0,64.3869,64.4732,64.3773,64.4732,81093.0
2023-03-24 10:55:00,67.23,67.44,67.22,67.39,66468.0,64.4636,64.6649,64.454,64.617,66468.0
2023-03-24 11:00:00,67.39,67.54,67.37,67.53,50220.0,64.617,64.7608,64.5978,64.7512,50220.0
2023-03-24 11:05:00,67.53,67.53,67.4,67.42,59989.0,64.7512,64.7512,64.6266,64.6458,59989.0
2023-03-24 11:10:00,67.42,67.42,67.27,67.31,28710.0,64.6458,64.6458,64.5019,64.5403,28710.0
2023-03-24 11:15:00,67.3,67.38,67.29,67.34,18227.0,64.5307,64.6074,64.5211,64.5691,18227.0
2023-03-24 11:20:00,67.35,67.37,67.3,67.37,33626.0,64.5786,64.5978,64.5307,64.5978,33626.0
2023-03-24 11:25:00,67.39,67.45,67.37,67.45,24557.0,64.617,64.6745,64.5978,64.6745,24557.0
2023-03-24 11:30:00,67.44,67.49,67.38,67.39,25299.0,64.6649,64.7129,64.6074,64.617,25299.0
2023-03-24 11:35:00,67.39,67.5,67.38,67.5,20723.0,64.617,64.7225,64.6074,64.7225,20723.0
2023-03-24 11:40:00,67.5,67.54,67.48,67.53,43758.0,64.7225,64.7608,64.7033,64.7512,43758.0
2023-03-24 11:45:00,67.54,67.68,67.53,67.59,47183.0,64.7608,64.8951,64.7512,64.8088,47183.0
2023-03-24 11:50:00,67.58,67.62,67.52,67.61,51301.0,64.7992,64.8375,64.7416,64.8279,51301.0
2023-03-24 11:55:00,67.6,67.64,67.57,67.64,55800.0,64.8184,64.8567,64.7896,64.8567,55800.0
2023-03-24 12:00:00,67.64,67.67,67.57,67.59,58498.0,64.8567,64.8855,64.7896,64.8088,58498.0
2023-03-24 12:05:00,67.59,67.63,67.56,67.57,37161.0,64.8088,64.8471,64.78,64.7896,37161.0
2023-03-24 12:10:00,67.57,67.61,67.56,67.59,22556.0,64.7896,64.8279,64.78,64.8088,22556.0
2023-03-24 12:15:00,67.58,67.63,67.53,67.56,17236.0,64.7992,64.8471,64.7512,64.78,17236.0
2023-03-24 12:20:00,67.56,67.63,67.56,67.58,33640.0,64.78,64.8471,64.78,64.7992,33640.0
2023-03-24 12:25:00,67.59,67.61,67.55,67.6,30680.0,64.8088,64.8279,64.7704,64.8184,30680.0
2023-03-24 12:30:00,67.6,67.71,67.6,67.66,58167.0,64.8184,64.9238,64.8184,64.8759,58167.0
2023-03-24 12:35:00,67.64,67.69,67.61,67.63,32511.0,64.8567,64.9047,64.8279,64.8471,32511.0
2023-03-24 12:40:00,67.64,67.69,67.62,67.67,4517.0,64.8567,64.9047,64.8375,64.8855,4517.0
2023-03-24 12:45:00,67.67,67.72,67.67,67.7,17622.0,64.8855,64.9334,64.8855,64.9142,17622.0
2023-03-24 12:50:00,67.71,67.73,67.69,67.7,18922.0,64.9238,64.943,64.9047,64.9142,18922.0
2023-03-24 12:55:00,67.7,67.8,67.7,67.74,23685.0,64.9142,65.0101,64.9142,64.9526,23685.0
2023-03-24 13:00:00,67.74,67.78,67.71,67.74,9536.0,64.9526,64.9909,64.9238,64.9526,9536.0
2023-03-24 13:05:00,67.74,67.77,67.71,67.71,12801.0,64.9526,64.9814,64.9238,64.9238,12801.0
2023-03-24 13:10:00,67.72,67.76,67.69,67.76,14705.0,64.9334,64.9718,64.9047,64.9718,14705.0
2023-03-24 13:15:00,67.76,67.76,67.7,67.7,5890.0,64.9718,64.9718,64.9142,64.9142,5890.0
2023-03-24 13:20:00,67.7,67.74,67.68,67.7,9913.0,64.9142,64.9526,64.8951,64.9142,9913.0
2023-03-24 13:25:00,67.7,67.8,67.7,67.78,22815.0,64.9142,65.0101,64.9142,64.9909,22815.0
2023-03-24 13:30:00,67.79,67.81,67.77,67.78,40795.0,65.0005,65.0197,64.9814,64.9909,40795.0
2023-03-24 13:35:00,67.79,67.82,67.78,67.81,20494.0,65.0005,65.0293,64.9909,65.0197,20494.0
2023-03-24 13:40:00,67.81,67.82,67.77,67.81,16110.0,65.0197,65.0293,64.9814,65.0197,16110.0
2023-03-24 13:45:00,67.81,67.82,67.77,67.77,10262.0,65.0197,65.0293,64.9814,64.9814,10262.0
2023-03-24 13:50:00,67.77,67.78,67.75,67.77,18338.0,64.9814,64.9909,64.9622,64.9814,18338.0
2023-03-24 13:55:00,67.77,67.79,67.76,67.78,12056.0,64.9814,65.0005,64.9718,64.9909,12056.0
2023-03-24 14:00:00,67.78,67.82,67.77,67.81,22158.0,64.9909,65.0293,64.9814,65.0197,22158.0
2023-03-24 14:05:00,67.81,67.82,67.78,67.81,20417.0,65.0197,65.0293,64.9909,65.0197,20417.0
2023-03-24 14:10:00,67.81,67.83,67.8,67.82,19179.0,65.0197,65.0389,65.0101,65.0293,19179.0
2023-03-24 14:15:00,67.83,67.91,67.82,67.87,27510.0,65.0389,65.1156,65.0293,65.0772,27510.0
2023-03-24 14:20:00,67.86,67.91,67.86,67.87,16133.0,65.0677,65.1156,65.0677,65.0772,16133.0
2023-03-24 14:25:00,67.87,67.91,67.86,67.9,15745.0,65.0772,65.1156,65.0677,65.106,15745.0
2023-03-24 14:30:00,67.9,67.98,67.88,67.96,27791.0,65.106,65.1827,65.0868,65.1635,27791.0
2023-03-24 14:35:00,67.96,68.0,67.95,67.97,40008.0,65.1635,65.2019,65.154,65.1731,40008.0
2023-03-24 14:40:00,67.97,67.97,67.94,67.95,18322.0,65.1731,65.1731,65.1444,65.154,18322.0
2023-03-24 14:45:00,67.95,67.98,67.94,67.96,16068.0,65.154,65.1827,65.1444,65.1635,16068.0
2023-03-24 14:50:00,67.96,67.99,67.95,67.97,16242.0,65.1635,65.1923,65.154,65.1731,16242.0
2023-03-24 14:55:00,67.97,67.99,67.96,67.98,21253.0,65.1731,65.1923,65.1635,65.1827,21253.0
2023-03-24 15:00:00,67.98,67.99,67.87,67.94,35258.0,65.1827,65.1923,65.0772,65.1444,35258.0
2023-03-24 15:05:00,67.94,67.95,67.87,67.89,52676.0,65.1444,65.154,65.0772,65.0964,52676.0
2023-03-24 15:10:00,67.89,67.89,67.84,67.86,70502.0,65.0964,65.0964,65.0485,65.0677,70502.0
2023-03-24 15:15:00,67.85,67.9,67.85,67.89,25441.0,65.0581,65.106,65.0581,65.0964,25441.0
2023-03-24 15:20:00,67.9,67.96,67.88,67.91,37554.0,65.106,65.1635,65.0868,65.1156,37554.0
2023-03-24 15:25:00,67.91,67.95,67.89,67.94,41586.0,65.1156,65.154,65.0964,65.1444,41586.0
2023-03-24 15:30:00,67.94,67.95,67.9,67.91,25213.0,65.1444,65.154,65.106,65.1156,25213.0
2023-03-24 15:35:00,67.92,67.94,67.88,67.9,44066.0,65.1252,65.1444,65.0868,65.106,44066.0
2023-03-24 15:40:00,67.9,67.91,67.84,67.84,24731.0,65.106,65.1156,65.0485,65.0485,24731.0
2023-03-24 15:45:00,67.84,67.85,67.77,67.8,42124.0,65.0485,65.0581,64.9814,65.0101,42124.0
2023-03-24 15:50:00,67.79,67.83,67.76,67.78,70788.0,65.0005,65.0389,64.9718,64.9909,70788.0
2023-03-24 15:55:00,67.78,67.92,67.77,67.91,126556.0,64.9909,65.1252,64.9814,65.1156,126556.0
2023-03-27 09:30:00,68.9,69.09,68.77,69.06,190515.0,66.0649,66.247,65.9402,66.2183,190515.0
2023-03-27 09:35:00,69.06,69.06,68.89,68.93,156705.0,66.2183,66.2183,66.0553,66.0936,156705.0
2023-03-27 09:40:00,68.92,69.03,68.91,68.91,92502.0,66.084,66.1895,66.0745,66.0745,92502.0
2023-03-27 09:45:00,68.91,68.94,68.85,68.9,85369.0,66.0745,66.1032,66.0169,66.0649,85369.0
2023-03-27 09:50:00,68.89,68.98,68.83,68.98,67181.0,66.0553,66.1416,65.9977,66.1416,67181.0
2023-03-27 09:55:00,68.98,69.06,68.96,68.97,58784.0,66.1416,66.2183,66.1224,66.132,58784.0
2023-03-27 10:00:00,68.98,69.14,68.92,69.14,47640.0,66.1416,66.295,66.084,66.295,47640.0
2023-03-27 10:05:00,69.14,69.15,69.01,69.06,95520.0,66.295,66.3046,66.1703,66.2183,95520.0
2023-03-27 10:10:00,69.07,69.08,69.0,69.01,45895.0,66.2279,66.2375,66.1607,66.1703,45895.0
2023-03-27 10:15:00,69.01,69.11,68.97,69.1,43273.0,66.1703,66.2662,66.132,66.2566,43273.0
2023-03-27 10:20:00,69.1,69.14,69.09,69.12,40654.0,66.2566,66.295,66.247,66.2758,40654.0
2023-03-27 10:25:00,69.13,69.2,69.12,69.17,49688.0,66.2854,66.3525,66.2758,66.3238,49688.0
2023-03-27 10:30:00,69.16,69.22,69.13,69.14,50239.0,66.3142,66.3717,66.2854,66.295,50239.0
2023-03-27 10:35:00,69.14,69.18,69.08,69.11,49793.0,66.295,66.3333,66.2375,66.2662,49793.0
2023-03-27 10:40:00,69.11,69.16,69.07,69.15,54430.0,66.2662,66.3142,66.2279,66.3046,54430.0
2023-03-27 10:45:00,69.15,69.16,69.05,69.09,61077.0,66.3046,66.3142,66.2087,66.247,61077.0
2023-03-27 10:50:00,69.09,69.17,69.06,69.16,133033.0,66.247,66.3238,66.2183,66.3142,133033.0
2023-03-27 10:55:00,69.16,69.27,69.16,69.21,50534.0,66.3142,66.4196,66.3142,66.3621,50534.0
2023-03-27 11:00:00,69.2,69.2,69.11,69.16,31625.0,66.3525,66.3525,66.2662,66.3142,31625.0
2023-03-27 11:05:00,69.17,69.19,69.09,69.09,43047.0,66.3238,66.3429,66.247,66.247,43047.0
2023-03-27 11:10:00,69.09,69.14,69.07,69.07,32471.0,66.247,66.295,66.2279,66.2279,32471.0
2023-03-27 11:15:00,69.08,69.09,69.04,69.06,30329.0,66.2375,66.247,66.1991,66.2183,30329.0
2023-03-27 11:20:00,69.07,69.14,69.06,69.12,27788.0,66.2279,66.295,66.2183,66.2758,27788.0
2023-03-27 11:25:00,69.13,69.17,69.11,69.16,24370.0,66.2854,66.3238,66.2662,66.3142,24370.0
2023-03-27 11:30:00,69.15,69.17,69.02,69.03,53099.0,66.3046,66.3238,66.1799,66.1895,53099.0
2023-03-27 11:35:00,69.03,69.09,69.02,69.06,20293.0,66.1895,66.247,66.1799,66.2183,20293.0
2023-03-27 11:40:00,69.05,69.1,69.01,69.02,30330.0,66.2087,66.2566,66.1703,66.1799,30330.0
2023-03-27 11:45:00,69.02,69.06,68.98,69.04,18709.0,66.1799,66.2183,66.1416,66.1991,18709.0
2023-03-27 11:50:00,69.04,69.06,69.0,69.0,12501.0,66.1991,66.2183,66.1607,66.1607,12501.0
2023-03-27 11:55:00,69.0,69.04,68.95,69.02,16271.0,66.1607,66.1991,66.1128,66.1799,16271.0
2023-03-27 12:00:00,69.01,69.09,69.0,69.08,26852.0,66.1703,66.247,66.1607,66.2375,26852.0
2023-03-27 12:05:00,69.07,69.08,69.04,69.05,15501.0,66.2279,66.2375,66.1991,66.2087,15501.0
2023-03-27 12:10:00,69.04,69.07,69.03,69.06,8020.0,66.1991,66.2279,66.1895,66.2183,8020.0
2023-03-27 12:15:00,69.07,69.09,69.06,69.08,7481.0,66.2279,66.247,66.2183,66.2375,7481.0
2023-03-27 12:20:00,69.08,69.1,69.06,69.09,7822.0,66.2375,66.2566,66.2183,66.247,7822.0
2023-03-27 12:25:00,69.09,69.1,69.01,69.02,30139.0,66.247,66.2566,66.1703,66.1799,30139.0
2023-03-27 12:30:00,69.02,69.08,69.01,69.04,17158.0,66.1799,66.2375,66.1703,66.1991,17158.0
2023-03-27 12:35:00,69.05,69.05,69.01,69.03,13708.0,66.2087,66.2087,66.1703,66.1895,13708.0
2023-03-27 12:40:00,69.03,69.03,68.96,68.99,11274.0,66.1895,66.1895,66.1224,66.1512,11274.0
2023-03-27 12:45:00,68.98,68.98,68.93,68.96,14017.0,66.1416,66.1416,66.0936,66.1224,14017.0
2023-03-27 12:50:00,68.96,68.97,68.9,68.91,10558.0,66.1224,66.132,66.0649,66.0745,10558.0
2023-03-27 12:55:00,68.9,68.9,68.86,68.88,18965.0,66.0649,66.0649,66.0265,66.0457,18965.0
2023-03-27 13:00:00,68.87,68.9,68.86,68.89,23316.0,66.0361,66.0649,66.0265,66.0553,23316.0
2023-03-27 13:05:00,68.89,68.95,68.88,68.91,50898.0,66.0553,66.1128,66.0457,66.0745,50898.0
2023-03-27 13:10:00,68.91,68.92,68.87,68.87,14815.0,66.0745,66.084,66.0361,66.0361,14815.0
2023-03-27 13:15:00,68.87,68.91,68.86,68.91,15079.0,66.0361,66.0745,66.0265,66.0745,15079.0
2023-03-27 13:20:00,68.92,68.95,68.91,68.95,11842.0,66.084,66.1128,66.0745,66.1128,11842.0
2023-03-27 13:25:00,68.95,68.98,68.94,68.97,12165.0,66.1128,66.1416,66.1032,66.132,12165.0
2023-03-27 13:30:00,68.97,68.99,68.92,68.92,20524.0,66.132,66.1512,66.084,66.084,20524.0
2023-03-27 13:35:00,68.92,68.94,68.88,68.88,21446.0,66.084,66.1032,66.0457,66.0457,21446.0
2023-03-27 13:40:00,68.89,68.93,68.89,68.92,21965.0,66.0553,66.0936,66.0553,66.084,21965.0
2023-03-27 13:45:00,68.92,68.94,68.9,68.92,20243.0,66.084,66.1032,66.0649,66.084,20243.0
2023-03-27 13:50:00,68.91,68.91,68.84,68.84,18663.0,66.0745,66.0745,66.0073,66.0073,18663.0
2023-03-27 13:55:00,68.85,68.86,68.81,68.83,16780.0,66.0169,66.0265,65.9786,65.9977,16780.0
2023-03-27 14:00:00,68.83,68.84,68.77,68.78,19270.0,65.9977,66.0073,65.9402,65.9498,19270.0
2023-03-27 14:05:00,68.77,68.8,68.7,68.78,77225.0,65.9402,65.969,65.8731,65.9498,77225.0
2023-03-27 14:10:00,68.78,68.84,68.78,68.83,40620.0,65.9498,66.0073,65.9498,65.9977,40620.0
2023-03-27 14:15:00,68.83,68.86,68.8,68.83,15267.0,65.9977,66.0265,65.969,65.9977,15267.0
2023-03-27 14:20:00,68.83,68.84,68.81,68.81,20898.0,65.9977,66.0073,65.9786,65.9786,20898.0
2023-03-27 14:25:00,68.82,68.86,68.82,68.83,31876.0,65.9882,66.0265,65.9882,65.9977,31876.0
2023-03-27 14:30:00,68.83,68.85,68.8,68.84,46052.0,65.9977,66.0169,65.969,66.0073,46052.0
2023-03-27 14:35:00,68.84,68.85,68.81,68.82,35044.0,66.0073,66.0169,65.9786,65.9882,35044.0
2023-03-27 14:40:00,68.81,68.82,68.79,68.81,28762.0,65.9786,65.9882,65.9594,65.9786,28762.0
2023-03-27 14:45:00,68.81,68.85,68.8,68.81,26924.0,65.9786,66.0169,65.969,65.9786,26924.0
2023-03-27 14:50:00,68.81,68.82,68.78,68.79,75859.0,65.9786,65.9882,65.9498,65.9594,75859.0
2023-03-27 14:55:00,68.8,68.8,68.76,68.78,44679.0,65.969,65.969,65.9306,65.9498,44679.0
2023-03-27 15:00:00,68.78,68.84,68.78,68.8,33524.0,65.9498,66.0073,65.9498,65.969,33524.0
2023-03-27 15:05:00,68.8,68.8,68.74,68.75,28429.0,65.969,65.969,65.9114,65.921,28429.0
2023-03-27 15:10:00,68.76,68.76,68.73,68.75,18136.0,65.9306,65.9306,65.9019,65.921,18136.0
2023-03-27 15:15:00,68.74,68.75,68.71,68.72,29082.0,65.9114,65.921,65.8827,65.8923,29082.0
2023-03-27 15:20:00,68.71,68.73,68.7,68.72,37734.0,65.8827,65.9019,65.8731,65.8923,37734.0
2023-03-27 15:25:00,68.72,68.76,68.71,68.74,26466.0,65.8923,65.9306,65.8827,65.9114,26466.0
2023-03-27 15:30:00,68.73,68.78,68.72,68.75,56814.0,65.9019,65.9498,65.8923,65.921,56814.0
2023-03-27 15:35:00,68.75,68.75,68.69,68.7,54224.0,65.921,65.921,65.8635,65.8731,54224.0
2023-03-27 15:40:00,68.7,68.78,68.69,68.77,54502.0,65.8731,65.9498,65.8635,65.9402,54502.0
2023-03-27 15:45:00,68.77,68.78,68.68,68.69,79109.0,65.9402,65.9498,65.8539,65.8635,79109.0
2023-03-27 15:50:00,68.68,68.77,68.65,68.73,187744.0,65.8539,65.9402,65.8251,65.9019,187744.0
2023-03-27 15:55:00,68.73,68.84,68.61,68.73,648596.0,65.9019,66.0073,65.7868,65.9019,648596.0
2023-03-28 09:30:00,69.15,69.2,68.93,69.0,155110.0,66.3046,66.3525,66.0936,66.1607,155110.0
2023-03-28 09:35:00,69.0,69.05,68.89,68.95,53497.0,66.1607,66.2087,66.0553,66.1128,53497.0
2023-03-28 09:40:00,68.96,68.99,68.9,68.93,44345.0,66.1224,66.1512,66.0649,66.0936,44345.0
2023-03-28 09:45:00,68.92,68.93,68.82,68.87,46505.0,66.084,66.0936,65.9882,66.0361,46505.0
2023-03-28 09:50:00,68.87,68.94,68.82,68.9,38816.0,66.0361,66.1032,65.9882,66.0649,38816.0
2023-03-28 09:55:00,68.9,68.94,68.86,68.94,54793.0,66.0649,66.1032,66.0265,66.1032,54793.0
2023-03-28 10:00:00,68.93,68.96,68.89,68.94,43007.0,66.0936,66.1224,66.0553,66.1032,43007.0
2023-03-28 10:05:00,68.94,68.94,68.88,68.92,32444.0,66.1032,66.1032,66.0457,66.084,32444.0
2023-03-28 10:10:00,68.92,68.98,68.88,68.89,51418.0,66.084,66.1416,66.0457,66.0553,51418.0
2023-03-28 10:15:00,68.88,68.95,68.86,68.87,48050.0,66.0457,66.1128,66.0265,66.0361,48050.0
2023-03-28 10:20:00,68.87,68.87,68.8,68.85,42675.0,66.0361,66.0361,65.969,66.0169,42675.0
2023-03-28 10:25:00,68.85,68.9,68.82,68.9,26113.0,66.0169,66.0649,65.9882,66.0649,26113.0
2023-03-28 10:30:00,68.9,68.9,68.79,68.8,49062.0,66.0649,66.0649,65.9594,65.969,49062.0
2023-03-28 10:35:00,68.79,68.82,68.73,68.75,45038.0,65.9594,65.9882,65.9019,65.921,45038.0
2023-03-28 10:40:00,68.75,68.81,68.73,68.75,19033.0,65.921,65.9786,65.9019,65.921,19033.0
2023-03-28 10:45:00,68.76,68.76,68.71,68.72,16389.0,65.9306,65.9306,65.8827,65.8923,16389.0
2023-03-28 10:50:00,68.72,68.72,68.63,68.64,11952.0,65.8923,65.8923,65.806,65.8156,11952.0
2023-03-28 10:55:00,68.64,68.68,68.63,68.68,18966.0,65.8156,65.8539,65.806,65.8539,18966.0
2023-03-28 11:00:00,68.69,68.75,68.68,68.74,26391.0,65.8635,65.921,65.8539,65.9114,26391.0
2023-03-28 11:05:00,68.74,68.77,68.7,68.7,15507.0,65.9114,65.9402,65.8731,65.8731,15507.0
2023-03-28 11:10:00,68.69,68.75,68.69,68.74,17231.0,65.8635,65.921,65.8635,65.9114,17231.0
2023-03-28 11:15:00,68.74,68.76,68.69,68.7,22054.0,65.9114,65.9306,65.8635,65.8731,22054.0
2023-03-28 11:20:00,68.7,68.77,68.69,68.77,19006.0,65.8731,65.9402,65.8635,65.9402,19006.0
2023-03-28 11:25:00,68.77,68.8,68.74,68.79,24651.0,65.9402,65.969,65.9114,65.9594,24651.0
2023-03-28 11:30:00,68.8,68.82,68.67,68.69,58409.0,65.969,65.9882,65.8443,65.8635,58409.0
2023-03-28 11:35:00,68.69,68.71,68.67,68.68,10012.0,65.8635,65.8827,65.8443,65.8539,10012.0
2023-03-28 11:40:00,68.68,68.75,68.67,68.72,24346.0,65.8539,65.921,65.8443,65.8923,24346.0
2023-03-28 11:45:00,68.72,68.73,68.69,68.7,10290.0,65.8923,65.9019,65.8635,65.8731,10290.0
2023-03-28 11:50:00,68.7,68.73,68.67,68.7,19625.0,65.8731,65.9019,65.8443,65.8731,19625.0
2023-03-28 11:55:00,68.7,68.74,68.69,68.73,33354.0,65.8731,65.9114,65.8635,65.9019,33354.0
2023-03-28 12:00:00,68.73,68.74,68.69,68.7,20383.0,65.9019,65.9114,65.8635,65.8731,20383.0
2023-03-28 12:05:00,68.7,68.71,68.68,68.69,10612.0,65.8731,65.8827,65.8539,65.8635,10612.0
2023-03-28 12:10:00,68.67,68.68,68.65,68.67,8361.0,65.8443,65.8539,65.8251,65.8443,8361.0
2023-03-28 12:15:00,68.67,68.69,68.63,68.67,11875.0,65.8443,65.8635,65.806,65.8443,11875.0
2023-03-28 12:20:00,68.67,68.7,68.67,68.7,15630.0,65.8443,65.8731,65.8443,65.8731,15630.0
2023-03-28 12:25:00,68.71,68.73,68.71,68.73,11771.0,65.8827,65.9019,65.8827,65.9019,11771.0
2023-03-28 12:30:00,68.73,68.78,68.7,68.73,26904.0,65.9019,65.9498,65.8731,65.9019,26904.0
2023-03-28 12:35:00,68.73,68.79,68.72,68.78,19659.0,65.9019,65.9594,65.8923,65.9498,19659.0
2023-03-28 12:40:00,68.8,68.8,68.74,68.74,14150.0,65.969,65.969,65.9114,65.9114,14150.0
2023-03-28 12:45:00,68.75,68.77,68.73,68.77,18975.0,65.921,65.9402,65.9019,65.9402,18975.0
2023-03-28 12:50:00,68.76,68.79,68.76,68.77,13726.0,65.9306,65.9594,65.9306,65.9402,13726.0
2023-03-28 12:55:00,68.77,68.81,68.76,68.8,24943.0,65.9402,65.9786,65.9306,65.969,24943.0
2023-03-28 13:00:00,68.8,68.84,68.8,68.83,24796.0,65.969,66.0073,65.969,65.9977,24796.0
2023-03-28 13:05:00,68.82,68.83,68.79,68.83,28790.0,65.9882,65.9977,65.9594,65.9977,28790.0
2023-03-28 13:10:00,68.83,68.84,68.8,68.81,24426.0,65.9977,66.0073,65.969,65.9786,24426.0
2023-03-28 13:15:00,68.81,68.83,68.78,68.83,21634.0,65.9786,65.9977,65.9498,65.9977,21634.0
2023-03-28 13:20:00,68.83,68.84,68.8,68.8,27364.0,65.9977,66.0073,65.969,65.969,27364.0
2023-03-28 13:25:00,68.79,68.81,68.78,68.81,15023.0,65.9594,65.9786,65.9498,65.9786,15023.0
2023-03-28 13:30:00,68.81,68.83,68.73,68.73,18576.0,65.9786,65.9977,65.9019,65.9019,18576.0
2023-03-28 13:35:00,68.73,68.74,68.68,68.7,37464.0,65.9019,65.9114,65.8539,65.8731,37464.0
2023-03-28 13:40:00,68.71,68.74,68.69,68.71,22814.0,65.8827,65.9114,65.8635,65.8827,22814.0
2023-03-28 13:45:00,68.7,68.72,68.66,68.7,23770.0,65.8731,65.8923,65.8347,65.8731,23770.0
2023-03-28 13:50:00,68.7,68.7,68.64,68.64,28695.0,65.8731,65.8731,65.8156,65.8156,28695.0
2023-03-28 13:55:00,68.64,68.65,68.56,68.58,29749.0,65.8156,65.8251,65.7389,65.758,29749.0
2023-03-28 14:00:00,68.58,68.63,68.57,68.62,29979.0,65.758,65.806,65.7484,65.7964,29979.0
2023-03-28 14:05:00,68.62,68.66,68.58,68.63,66128.0,65.7964,65.8347,65.758,65.806,66128.0
2023-03-28 14:10:00,68.64,68.67,68.59,68.61,40554.0,65.8156,65.8443,65.7676,65.7868,40554.0
2023-03-28 14:15:00,68.61,68.67,68.57,68.57,87128.0,65.7868,65.8443,65.7484,65.7484,87128.0
2023-03-28 14:20:00,68.57,68.62,68.57,68.59,46960.0,65.7484,65.7964,65.7484,65.7676,46960.0
2023-03-28 14:25:00,68.59,68.61,68.55,68.56,40039.0,65.7676,65.7868,65.7293,65.7389,40039.0
2023-03-28 14:30:00,68.56,68.57,68.49,68.5,30418.0,65.7389,65.7484,65.6717,65.6813,30418.0
2023-03-28 14:35:00,68.5,68.51,68.43,68.44,29584.0,65.6813,65.6909,65.6142,65.6238,29584.0
2023-03-28 14:40:00,68.43,68.48,68.42,68.48,23982.0,65.6142,65.6621,65.6046,65.6621,23982.0
2023-03-28 14:45:00,68.47,68.5,68.42,68.45,25911.0,65.6526,65.6813,65.6046,65.6334,25911.0
2023-03-28 14:50:00,68.45,68.46,68.41,68.41,16499.0,65.6334,65.643,65.595,65.595,16499.0
2023-03-28 14:55:00,68.42,68.47,68.41,68.45,29488.0,65.6046,65.6526,65.595,65.6334,29488.0
2023-03-28 15:00:00,68.46,68.49,68.45,68.47,20355.0,65.643,65.6717,65.6334,65.6526,20355.0
2023-03-28 15:05:00,68.46,68.48,68.45,68.48,6895.0,65.643,65.6621,65.6334,65.6621,6895.0
2023-03-28 15:10:00,68.48,68.52,68.44,68.45,69618.0,65.6621,65.7005,65.6238,65.6334,69618.0
2023-03-28 15:15:00,68.45,68.48,68.4,68.43,33607.0,65.6334,65.6621,65.5854,65.6142,33607.0
2023-03-28 15:20:00,68.43,68.46,68.41,68.44,44220.0,65.6142,65.643,65.595,65.6238,44220.0
2023-03-28 15:25:00,68.44,68.45,68.36,68.39,55634.0,65.6238,65.6334,65.5471,65.5758,55634.0
2023-03-28 15:30:00,68.39,68.43,68.36,68.42,52459.0,65.5758,65.6142,65.5471,65.6046,52459.0
2023-03-28 15:35:00,68.43,68.46,68.38,68.42,74050.0,65.6142,65.643,65.5663,65.6046,74050.0
2023-03-28 15:40:00,68.42,68.47,68.39,68.45,76038.0,65.6046,65.6526,65.5758,65.6334,76038.0
2023-03-28 15:45:00,68.45,68.49,68.43,68.46,88197.0,65.6334,65.6717,65.6142,65.643,88197.0
2023-03-28 15:50:00,68.46,68.6,68.46,68.57,156109.0,65.643,65.7772,65.643,65.7484,156109.0
2023-03-28 15:55:00,68.58,68.64,68.57,68.6,227183.0,65.758,65.8156,65.7484,65.7772,227183.0
2023-03-29 09:30:00,68.84,68.86,68.49,68.54,159141.0,66.0073,66.0265,65.6717,65.7197,159141.0
2023-03-29 09:35:00,68.54,68.63,68.47,68.48,43734.0,65.7197,65.806,65.6526,65.6621,43734.0
2023-03-29 09:40:00,68.47,68.48,68.37,68.42,32178.0,65.6526,65.6621,65.5567,65.6046,32178.0
2023-03-29 09:45:00,68.43,68.49,68.38,68.43,72300.0,65.6142,65.6717,65.5663,65.6142,72300.0
2023-03-29 09:50:00,68.44,68.59,68.43,68.59,40247.0,65.6238,65.7676,65.6142,65.7676,40247.0
2023-03-29 09:55:00,68.59,68.74,68.56,68.74,46332.0,65.7676,65.9114,65.7389,65.9114,46332.0
2023-03-29 10:00:00,68.74,68.77,68.66,68.67,40085.0,65.9114,65.9402,65.8347,65.8443,40085.0
2023-03-29 10:05:00,68.66,68.69,68.62,68.64,34439.0,65.8347,65.8635,65.7964,65.8156,34439.0
2023-03-29 10:10:00,68.65,68.69,68.63,68.65,27993.0,65.8251,65.8635,65.806,65.8251,27993.0
2023-03-29 10:15:00,68.66,68.68,68.62,68.67,40367.0,65.8347,65.8539,65.7964,65.8443,40367.0
2023-03-29 10:20:00,68.67,68.71,68.66,68.69,54843.0,65.8443,65.8827,65.8347,65.8635,54843.0
2023-03-29 10:25:00,68.69,68.71,68.67,68.7,26898.0,65.8635,65.8827,65.8443,65.8731,26898.0
2023-03-29 10:30:00,68.7,68.76,68.69,68.71,67999.0,65.8731,65.9306,65.8635,65.8827,67999.0
2023-03-29 10:35:00,68.71,68.71,68.65,68.69,128529.0,65.8827,65.8827,65.8251,65.8635,128529.0
2023-03-29 10:40:00,68.69,68.78,68.65,68.73,104089.0,65.8635,65.9498,65.8251,65.9019,104089.0
2023-03-29 10:45:00,68.72,68.73,68.66,68.71,41072.0,65.8923,65.9019,65.8347,65.8827,41072.0
2023-03-29 10:50:00,68.72,68.75,68.68,68.7,21942.0,65.8923,65.921,65.8539,65.8731,21942.0
2023-03-29 10:55:00,68.7,68.7,68.62,68.64,32435.0,65.8731,65.8731,65.7964,65.8156,32435.0
2023-03-29 11:00:00,68.63,68.64,68.56,68.61,20981.0,65.806,65.8156,65.7389,65.7868,20981.0
2023-03-29 11:05:00,68.6,68.64,68.59,68.64,29982.0,65.7772,65.8156,65.7676,65.8156,29982.0
2023-03-29 11:10:00,68.64,68.64,68.59,68.59,43907.0,65.8156,65.8156,65.7676,65.7676,43907.0
2023-03-29 11:15:00,68.6,68.61,68.56,68.56,60796.0,65.7772,65.7868,65.7389,65.7389,60796.0
2023-03-29 11:20:00,68.56,68.63,68.56,68.61,28793.0,65.7389,65.806,65.7389,65.7868,28793.0
2023-03-29 11:25:00,68.61,68.67,68.6,68.66,38340.0,65.7868,65.8443,65.7772,65.8347,38340.0
2023-03-29 11:30:00,68.67,68.79,68.62,68.78,118355.0,65.8443,65.9594,65.7964,65.9498,118355.0
2023-03-29 11:35:00,68.78,68.78,68.71,68.73,18867.0,65.9498,65.9498,65.8827,65.9019,18867.0
2023-03-29 11:40:00,68.72,68.72,68.58,68.62,16834.0,65.8923,65.8923,65.758,65.7964,16834.0
2023-03-29 11:45:00,68.63,68.64,68.61,68.63,13292.0,65.806,65.8156,65.7868,65.806,13292.0
2023-03-29 11:50:00,68.62,68.62,68.57,68.6,10814.0,65.7964,65.7964,65.7484,65.7772,10814.0
2023-03-29 11:55:00,68.61,68.62,68.57,68.59,9565.0,65.7868,65.7964,65.7484,65.7676,9565.0
2023-03-29 12:00:00,68.59,68.62,68.59,68.59,5724.0,65.7676,65.7964,65.7676,65.7676,5724.0
2023-03-29 12:05:00,68.59,68.6,68.52,68.56,24311.0,65.7676,65.7772,65.7005,65.7389,24311.0
2023-03-29 12:10:00,68.55,68.58,68.53,68.56,43744.0,65.7293,65.758,65.7101,65.7389,43744.0
2023-03-29 12:15:00,68.55,68.6,68.52,68.58,28390.0,65.7293,65.7772,65.7005,65.758,28390.0
2023-03-29 12:20:00,68.58,68.61,68.57,68.58,7069.0,65.758,65.7868,65.7484,65.758,7069.0
2023-03-29 12:25:00,68.57,68.6,68.54,68.55,17600.0,65.7484,65.7772,65.7197,65.7293,17600.0
2023-03-29 12:30:00,68.55,68.57,68.54,68.56,7920.0,65.7293,65.7484,65.7197,65.7389,7920.0
2023-03-29 12:35:00,68.57,68.6,68.55,68.57,15601.0,65.7484,65.7772,65.7293,65.7484,15601.0
2023-03-29 12:40:00,68.57,68.62,68.57,68.62,7047.0,65.7484,65.7964,65.7484,65.7964,7047.0
2023-03-29 12:45:00,68.63,68.63,68.6,68.61,6960.0,65.806,65.806,65.7772,65.7868,6960.0
2023-03-29 12:50:00,68.61,68.65,68.6,68.63,11820.0,65.7868,65.8251,65.7772,65.806,11820.0
2023-03-29 12:55:00,68.62,68.62,68.6,68.62,9182.0,65.7964,65.7964,65.7772,65.7964,9182.0
2023-03-29 13:00:00,68.61,68.62,68.6,68.6,11107.0,65.7868,65.7964,65.7772,65.7772,11107.0
2023-03-29 13:05:00,68.61,68.62,68.59,68.61,9021.0,65.7868,65.7964,65.7676,65.7868,9021.0
2023-03-29 13:10:00,68.61,68.62,68.58,68.62,18370.0,65.7868,65.7964,65.758,65.7964,18370.0
2023-03-29 13:15:00,68.61,68.61,68.57,68.57,9425.0,65.7868,65.7868,65.7484,65.7484,9425.0
2023-03-29 13:20:00,68.58,68.59,68.56,68.58,7793.0,65.758,65.7676,65.7389,65.758,7793.0
2023-03-29 13:25:00,68.58,68.59,68.57,68.58,13725.0,65.758,65.7676,65.7484,65.758,13725.0
2023-03-29 13:30:00,68.59,68.6,68.57,68.59,5954.0,65.7676,65.7772,65.7484,65.7676,5954.0
2023-03-29 13:35:00,68.59,68.6,68.54,68.54,18394.0,65.7676,65.7772,65.7197,65.7197,18394.0
2023-03-29 13:40:00,68.55,68.57,68.51,68.52,40447.0,65.7293,65.7484,65.6909,65.7005,40447.0
2023-03-29 13:45:00,68.51,68.53,68.5,68.52,9152.0,65.6909,65.7101,65.6813,65.7005,9152.0
2023-03-29 13:50:00,68.53,68.53,68.5,68.51,45630.0,65.7101,65.7101,65.6813,65.6909,45630.0
2023-03-29 13:55:00,68.51,68.52,68.39,68.45,118206.0,65.6909,65.7005,65.5758,65.6334,118206.0
2023-03-29 14:00:00,68.45,68.46,68.35,68.35,96514.0,65.6334,65.643,65.5375,65.5375,96514.0
2023-03-29 14:05:00,68.35,68.36,68.3,68.33,69090.0,65.5375,65.5471,65.4896,65.5183,69090.0
2023-03-29 14:10:00,68.33,68.41,68.31,68.4,37038.0,65.5183,65.595,65.4991,65.5854,37038.0
2023-03-29 14:15:00,68.4,68.42,68.37,68.38,20662.0,65.5854,65.6046,65.5567,65.5663,20662.0
2023-03-29 14:20:00,68.38,68.41,68.35,68.4,13649.0,65.5663,65.595,65.5375,65.5854,13649.0
2023-03-29 14:25:00,68.4,68.44,68.39,68.43,32592.0,65.5854,65.6238,65.5758,65.6142,32592.0
2023-03-29 14:30:00,68.42,68.43,68.38,68.39,20798.0,65.6046,65.6142,65.5663,65.5758,20798.0
2023-03-29 14:35:00,68.38,68.43,68.37,68.42,16741.0,65.5663,65.6142,65.5567,65.6046,16741.0
2023-03-29 14:40:00,68.43,68.44,68.41,68.43,20956.0,65.6142,65.6238,65.595,65.6142,20956.0
2023-03-29 14:45:00,68.42,68.46,68.41,68.45,41045.0,65.6046,65.643,65.595,65.6334,41045.0
2023-03-29 14:50:00,68.46,68.47,68.42,68.45,52110.0,65.643,65.6526,65.6046,65.6334,52110.0
2023-03-29 14:55:00,68.45,68.46,68.42,68.43,39257.0,65.6334,65.643,65.6046,65.6142,39257.0
2023-03-29 15:00:00,68.43,68.47,68.38,68.45,70836.0,65.6142,65.6526,65.5663,65.6334,70836.0
2023-03-29 15:05:00,68.45,68.49,68.42,68.47,43160.0,65.6334,65.6717,65.6046,65.6526,43160.0
2023-03-29 15:10:00,68.47,68.47,68.39,68.42,36009.0,65.6526,65.6526,65.5758,65.6046,36009.0
2023-03-29 15:15:00,68.41,68.45,68.38,68.42,45934.0,65.595,65.6334,65.5663,65.6046,45934.0
2023-03-29 15:20:00,68.42,68.43,68.39,68.4,70367.0,65.6046,65.6142,65.5758,65.5854,70367.0
2023-03-29 15:25:00,68.41,68.45,68.39,68.45,39947.0,65.595,65.6334,65.5758,65.6334,39947.0
2023-03-29 15:30:00,68.44,68.5,68.43,68.48,71125.0,65.6238,65.6813,65.6142,65.6621,71125.0
2023-03-29 15:35:00,68.47,68.54,68.46,68.53,114399.0,65.6526,65.7197,65.643,65.7101,114399.0
2023-03-29 15:40:00,68.53,68.59,68.48,68.58,89647.0,65.7101,65.7676,65.6621,65.758,89647.0
2023-03-29 15:45:00,68.58,68.64,68.57,68.63,76873.0,65.758,65.8156,65.7484,65.806,76873.0
2023-03-29 15:50:00,68.63,68.71,68.63,68.69,127145.0,65.806,65.8827,65.806,65.8635,127145.0
2023-03-29 15:55:00,68.68,68.68,68.61,68.66,198631.0,65.8539,65.8539,65.7868,65.8347,198631.0
2023-03-30 09:30:00,69.05,69.06,68.92,68.99,132266.0,66.2087,66.2183,66.084,66.1512,132266.0
2023-03-30 09:35:00,69.0,69.03,68.87,68.98,55194.0,66.1607,66.1895,66.0361,66.1416,55194.0
2023-03-30 09:40:00,68.98,69.06,68.97,69.01,46361.0,66.1416,66.2183,66.132,66.1703,46361.0
2023-03-30 09:45:00,69.0,69.03,68.95,69.01,32437.0,66.1607,66.1895,66.1128,66.1703,32437.0
2023-03-30 09:50:00,69.01,69.07,68.99,69.03,50219.0,66.1703,66.2279,66.1512,66.1895,50219.0
2023-03-30 09:55:00,69.03,69.12,69.02,69.11,51438.0,66.1895,66.2758,66.1799,66.2662,51438.0
2023-03-30 10:00:00,69.1,69.17,69.09,69.13,48780.0,66.2566,66.3238,66.247,66.2854,48780.0
2023-03-30 10:05:00,69.13,69.13,69.01,69.02,101822.0,66.2854,66.2854,66.1703,66.1799,101822.0
2023-03-30 10:10:00,69.02,69.05,68.92,68.98,68304.0,66.1799,66.2087,66.084,66.1416,68304.0
2023-03-30 10:15:00,68.98,68.99,68.91,68.92,40025.0,66.1416,66.1512,66.0745,66.084,40025.0
2023-03-30 10:20:00,68.93,68.96,68.86,68.88,54762.0,66.0936,66.1224,66.0265,66.0457,54762.0
2023-03-30 10:25:00,68.87,68.99,68.85,68.98,63040.0,66.0361,66.1512,66.0169,66.1416,63040.0
2023-03-30 10:30:00,68.96,68.98,68.89,68.89,55362.0,66.1224,66.1416,66.0553,66.0553,55362.0
2023-03-30 10:35:00,68.9,68.92,68.85,68.91,44161.0,66.0649,66.084,66.0169,66.0745,44161.0
2023-03-30 10:40:00,68.92,68.99,68.91,68.99,31448.0,66.084,66.1512,66.0745,66.1512,31448.0
2023-03-30 10:45:00,68.98,69.03,68.96,69.01,43344.0,66.1416,66.1895,66.1224,66.1703,43344.0
2023-03-30 10:50:00,69.01,69.02,68.96,68.98,34241.0,66.1703,66.1799,66.1224,66.1416,34241.0
2023-03-30 10:55:00,68.98,68.98,68.91,68.92,51745.0,66.1416,66.1416,66.0745,66.084,51745.0
2023-03-30 11:00:00,68.92,68.92,68.87,68.92,35163.0,66.084,66.084,66.0361,66.084,35163.0
2023-03-30 11:05:00,68.92,68.95,68.88,68.92,80540.0,66.084,66.1128,66.0457,66.084,80540.0
2023-03-30 11:10:00,68.93,68.96,68.89,68.91,50791.0,66.0936,66.1224,66.0553,66.0745,50791.0
2023-03-30 11:15:00,68.91,68.94,68.89,68.92,49739.0,66.0745,66.1032,66.0553,66.084,49739.0
2023-03-30 11:20:00,68.92,68.97,68.9,68.95,45166.0,66.084,66.132,66.0649,66.1128,45166.0
2023-03-30 11:25:00,68.96,68.97,68.89,68.91,36341.0,66.1224,66.132,66.0553,66.0745,36341.0
2023-03-30 11:30:00,68.9,69.0,68.89,68.98,135132.0,66.0649,66.1607,66.0553,66.1416,135132.0
2023-03-30 11:35:00,68.97,68.98,68.77,68.85,36753.0,66.132,66.1416,65.9402,66.0169,36753.0
2023-03-30 11:40:00,68.85,68.89,68.81,68.88,42088.0,66.0169,66.0553,65.9786,66.0457,42088.0
2023-03-30 11:45:00,68.88,68.88,68.8,68.8,25964.0,66.0457,66.0457,65.969,65.969,25964.0
2023-03-30 11:50:00,68.79,68.82,68.74,68.77,46748.0,65.9594,65.9882,65.9114,65.9402,46748.0
2023-03-30 11:55:00,68.77,68.78,68.73,68.76,18348.0,65.9402,65.9498,65.9019,65.9306,18348.0
2023-03-30 12:00:00,68.75,68.76,68.69,68.7,19618.0,65.921,65.9306,65.8635,65.8731,19618.0
2023-03-30 12:05:00,68.71,68.72,68.69,68.71,11719.0,65.8827,65.8923,65.8635,65.8827,11719.0
2023-03-30 12:10:00,68.71,68.72,68.69,68.72,13432.0,65.8827,65.8923,65.8635,65.8923,13432.0
2023-03-30 12:15:00,68.72,68.75,68.68,68.75,18776.0,65.8923,65.921,65.8539,65.921,18776.0
2023-03-30 12:20:00,68.75,68.76,68.71,68.74,19548.0,65.921,65.9306,65.8827,65.9114,19548.0
2023-03-30 12:25:00,68.73,68.74,68.67,68.68,20901.0,65.9019,65.9114,65.8443,65.8539,20901.0
2023-03-30 12:30:00,68.68,68.7,68.64,68.65,19965.0,65.8539,65.8731,65.8156,65.8251,19965.0
2023-03-30 12:35:00,68.65,68.67,68.63,68.65,19417.0,65.8251,65.8443,65.806,65.8251,19417.0
2023-03-30 12:40:00,68.64,68.7,68.63,68.68,21814.0,65.8156,65.8731,65.806,65.8539,21814.0
2023-03-30 12:45:00,68.68,68.7,68.68,68.7,13130.0,65.8539,65.8731,65.8539,65.8731,13130.0
2023-03-30 12:50:00,68.7,68.71,68.65,68.7,14351.0,65.8731,65.8827,65.8251,65.8731,14351.0
2023-03-30 12:55:00,68.71,68.74,68.7,68.7,11080.0,65.8827,65.9114,65.8731,65.8731,11080.0
2023-03-30 13:00:00,68.7,68.72,68.69,68.69,13111.0,65.8731,65.8923,65.8635,65.8635,13111.0
2023-03-30 13:05:00,68.69,68.75,68.68,68.75,21011.0,65.8635,65.921,65.8539,65.921,21011.0
2023-03-30 13:10:00,68.75,68.78,68.74,68.76,17591.0,65.921,65.9498,65.9114,65.9306,17591.0
2023-03-30 13:15:00,68.76,68.79,68.75,68.78,27696.0,65.9306,65.9594,65.921,65.9498,27696.0
2023-03-30 13:20:00,68.78,68.78,68.74,68.77,43755.0,65.9498,65.9498,65.9114,65.9402,43755.0
2023-03-30 13:25:00,68.78,68.8,68.76,68.78,37745.0,65.9498,65.969,65.9306,65.9498,37745.0
2023-03-30 13:30:00,68.78,68.8,68.68,68.68,66014.0,65.9498,65.969,65.8539,65.8539,66014.0
2023-03-30 13:35:00,68.68,68.74,68.66,68.74,27890.0,65.8539,65.9114,65.8347,65.9114,27890.0
2023-03-30 13:40:00,68.73,68.82,68.73,68.82,30358.0,65.9019,65.9882,65.9019,65.9882,30358.0
2023-03-30 13:45:00,68.8,68.81,68.74,68.78,41446.0,65.969,65.9786,65.9114,65.9498,41446.0
2023-03-30 13:50:00,68.79,68.79,68.71,68.73,19271.0,65.9594,65.9594,65.8827,65.9019,19271.0
2023-03-30 13:55:00,68.73,68.79,68.73,68.73,32231.0,65.9019,65.9594,65.9019,65.9019,32231.0
2023-03-30 14:00:00,68.72,68.76,68.71,68.75,15871.0,65.8923,65.9306,65.8827,65.921,15871.0
2023-03-30 14:05:00,68.75,68.83,68.74,68.83,20809.0,65.921,65.9977,65.9114,65.9977,20809.0
2023-03-30 14:10:00,68.83,68.85,68.8,68.85,12546.0,65.9977,66.0169,65.969,66.0169,12546.0
2023-03-30 14:15:00,68.84,68.89,68.84,68.88,64365.0,66.0073,66.0553,66.0073,66.0457,64365.0
2023-03-30 14:20:00,68.89,68.97,68.88,68.95,44454.0,66.0553,66.132,66.0457,66.1128,44454.0
2023-03-30 14:25:00,68.96,68.99,68.94,68.97,27043.0,66.1224,66.1512,66.1032,66.132,27043.0
2023-03-30 14:30:00,68.98,69.02,68.96,69.01,27315.0,66.1416,66.1799,66.1224,66.1703,27315.0
2023-03-30 14:35:00,69.0,69.02,68.96,68.97,25803.0,66.1607,66.1799,66.1224,66.132,25803.0
2023-03-30 14:40:00,68.97,68.99,68.96,68.98,12430.0,66.132,66.1512,66.1224,66.1416,12430.0
2023-03-30 14:45:00,68.99,68.99,68.93,68.95,18947.0,66.1512,66.1512,66.0936,66.1128,18947.0
2023-03-30 14:50:00,68.95,68.99,68.95,68.97,17697.0,66.1128,66.1512,66.1128,66.132,17697.0
2023-03-30 14:55:00,68.97,69.01,68.97,69.01,11434.0,66.132,66.1703,66.132,66.1703,11434.0
2023-03-30 15:00:00,69.0,69.05,69.0,69.05,23545.0,66.1607,66.2087,66.1607,66.2087,23545.0
2023-03-30 15:05:00,69.05,69.08,69.01,69.03,33351.0,66.2087,66.2375,66.1703,66.1895,33351.0
2023-03-30 15:10:00,69.02,69.07,69.01,69.06,45638.0,66.1799,66.2279,66.1703,66.2183,45638.0
2023-03-30 15:15:00,69.06,69.1,69.05,69.09,24060.0,66.2183,66.2566,66.2087,66.247,24060.0
2023-03-30 15:20:00,69.09,69.12,69.08,69.09,32611.0,66.247,66.2758,66.2375,66.247,32611.0
2023-03-30 15:25:00,69.08,69.12,69.06,69.12,19990.0,66.2375,66.2758,66.2183,66.2758,19990.0
2023-03-30 15:30:00,69.11,69.18,69.1,69.15,63031.0,66.2662,66.3333,66.2566,66.3046,63031.0
2023-03-30 15:35:00,69.15,69.18,69.14,69.16,17789.0,66.3046,66.3333,66.295,66.3142,17789.0
2023-03-30 15:40:00,69.17,69.18,69.15,69.16,25213.0,66.3238,66.3333,66.3046,66.3142,25213.0
2023-03-30 15:45:00,69.16,69.18,69.12,69.15,50271.0,66.3142,66.3333,66.2758,66.3046,50271.0
2023-03-30 15:50:00,69.15,69.23,69.15,69.19,110908.0,66.3046,66.3813,66.3046,66.3429,110908.0
2023-03-30 15:55:00,69.19,69.21,69.17,69.19,138217.0,66.3429,66.3621,66.3238,66.3429,138217.0
2023-03-31 09:30:00,69.88,69.88,69.73,69.8,127757.0,67.0045,67.0045,66.8607,66.9278,127757.0
2023-03-31 09:35:00,69.79,69.85,69.76,69.83,65263.0,66.9182,66.9758,66.8895,66.9566,65263.0
2023-03-31 09:40:00,69.83,69.92,69.76,69.77,63792.0,66.9566,67.0429,66.8895,66.8991,63792.0
2023-03-31 09:45:00,69.76,69.77,69.66,69.77,60543.0,66.8895,66.8991,66.7936,66.8991,60543.0
2023-03-31 09:50:00,69.76,69.93,69.76,69.89,56541.0,66.8895,67.0525,66.8895,67.0141,56541.0
2023-03-31 09:55:00,69.89,69.93,69.83,69.84,30965.0,67.0141,67.0525,66.9566,66.9662,30965.0
2023-03-31 10:00:00,69.86,69.91,69.79,69.88,35951.0,66.9854,67.0333,66.9182,67.0045,35951.0
2023-03-31 10:05:00,69.88,69.88,69.75,69.77,44466.0,67.0045,67.0045,66.8799,66.8991,44466.0
2023-03-31 10:10:00,69.77,69.81,69.73,69.74,41764.0,66.8991,66.9374,66.8607,66.8703,41764.0
2023-03-31 10:15:00,69.75,69.8,69.73,69.76,40826.0,66.8799,66.9278,66.8607,66.8895,40826.0
2023-03-31 10:20:00,69.76,69.77,69.71,69.72,24865.0,66.8895,66.8991,66.8415,66.8511,24865.0
2023-03-31 10:25:00,69.72,69.72,69.59,69.59,60069.0,66.8511,66.8511,66.7265,66.7265,60069.0
2023-03-31 10:30:00,69.59,69.63,69.57,69.61,60825.0,66.7265,66.7648,66.7073,66.7456,60825.0
2023-03-31 10:35:00,69.6,69.63,69.58,69.62,22579.0,66.7361,66.7648,66.7169,66.7552,22579.0
2023-03-31 10:40:00,69.62,69.64,69.59,69.62,39497.0,66.7552,66.7744,66.7265,66.7552,39497.0
2023-03-31 10:45:00,69.62,69.65,69.6,69.64,38955.0,66.7552,66.784,66.7361,66.7744,38955.0
2023-03-31 10:50:00,69.65,69.69,69.53,69.53,35558.0,66.784,66.8224,66.6689,66.6689,35558.0
2023-03-31 10:55:00,69.53,69.6,69.52,69.56,29187.0,66.6689,66.7361,66.6594,66.6977,29187.0
2023-03-31 11:00:00,69.55,69.58,69.52,69.55,22439.0,66.6881,66.7169,66.6594,66.6881,22439.0
2023-03-31 11:05:00,69.55,69.58,69.49,69.53,29689.0,66.6881,66.7169,66.6306,66.6689,29689.0
2023-03-31 11:10:00,69.55,69.6,69.54,69.56,10799.0,66.6881,66.7361,66.6785,66.6977,10799.0
2023-03-31 11:15:00,69.57,69.6,69.53,69.55,37898.0,66.7073,66.7361,66.6689,66.6881,37898.0
2023-03-31 11:20:00,69.55,69.64,69.53,69.63,37768.0,66.6881,66.7744,66.6689,66.7648,37768.0
2023-03-31 11:25:00,69.63,69.64,69.53,69.54,34969.0,66.7648,66.7744,66.6689,66.6785,34969.0
2023-03-31 11:30:00,69.55,69.55,69.44,69.47,92289.0,66.6881,66.6881,66.5826,66.6114,92289.0
2023-03-31 11:35:00,69.46,69.51,69.45,69.46,15685.0,66.6018,66.6498,66.5922,66.6018,15685.0
2023-03-31 11:40:00,69.47,69.49,69.43,69.44,11623.0,66.6114,66.6306,66.5731,66.5826,11623.0
2023-03-31 11:45:00,69.44,69.46,69.41,69.45,16624.0,66.5826,66.6018,66.5539,66.5922,16624.0
2023-03-31 11:50:00,69.46,69.51,69.44,69.5,9952.0,66.6018,66.6498,66.5826,66.6402,9952.0
2023-03-31 11:55:00,69.51,69.53,69.47,69.5,11823.0,66.6498,66.6689,66.6114,66.6402,11823.0
2023-03-31 12:00:00,69.49,69.54,69.48,69.5,21007.0,66.6306,66.6785,66.621,66.6402,21007.0
2023-03-31 12:05:00,69.5,69.5,69.47,69.48,11176.0,66.6402,66.6402,66.6114,66.621,11176.0
2023-03-31 12:10:00,69.47,69.49,69.46,69.47,11673.0,66.6114,66.6306,66.6018,66.6114,11673.0
2023-03-31 12:15:00,69.47,69.47,69.43,69.46,16237.0,66.6114,66.6114,66.5731,66.6018,16237.0
2023-03-31 12:20:00,69.45,69.49,69.44,69.48,12415.0,66.5922,66.6306,66.5826,66.621,12415.0
2023-03-31 12:25:00,69.48,69.49,69.37,69.37,60360.0,66.621,66.6306,66.5155,66.5155,60360.0
2023-03-31 12:30:00,69.38,69.39,69.31,69.38,26927.0,66.5251,66.5347,66.458,66.5251,26927.0
2023-03-31 12:35:00,69.38,69.39,69.35,69.38,13745.0,66.5251,66.5347,66.4963,66.5251,13745.0
2023-03-31 12:40:00,69.39,69.39,69.36,69.38,17627.0,66.5347,66.5347,66.5059,66.5251,17627.0
2023-03-31 12:45:00,69.38,69.42,69.38,69.41,32450.0,66.5251,66.5635,66.5251,66.5539,32450.0
2023-03-31 12:50:00,69.42,69.46,69.41,69.42,12449.0,66.5635,66.6018,66.5539,66.5635,12449.0
2023-03-31 12:55:00,69.43,69.48,69.42,69.43,15273.0,66.5731,66.621,66.5635,66.5731,15273.0
2023-03-31 13:00:00,69.43,69.44,69.37,69.39,13264.0,66.5731,66.5826,66.5155,66.5347,13264.0
2023-03-31 13:05:00,69.39,69.41,69.38,69.4,22196.0,66.5347,66.5539,66.5251,66.5443,22196.0
2023-03-31 13:10:00,69.39,69.39,69.33,69.34,12274.0,66.5347,66.5347,66.4772,66.4868,12274.0
2023-03-31 13:15:00,69.34,69.36,69.32,69.33,15390.0,66.4868,66.5059,66.4676,66.4772,15390.0
2023-03-31 13:20:00,69.33,69.34,69.29,69.3,14503.0,66.4772,66.4868,66.4388,66.4484,14503.0
2023-03-31 13:25:00,69.3,69.32,69.28,69.3,13061.0,66.4484,66.4676,66.4292,66.4484,13061.0
2023-03-31 13:30:00,69.3,69.3,69.26,69.28,10814.0,66.4484,66.4484,66.41,66.4292,10814.0
2023-03-31 13:35:00,69.28,69.28,69.25,69.27,14135.0,66.4292,66.4292,66.4005,66.4196,14135.0
2023-03-31 13:40:00,69.27,69.27,69.24,69.27,14710.0,66.4196,66.4196,66.3909,66.4196,14710.0
2023-03-31 13:45:00,69.27,69.3,69.26,69.29,47456.0,66.4196,66.4484,66.41,66.4388,47456.0
2023-03-31 13:50:00,69.29,69.29,69.26,69.28,7185.0,66.4388,66.4388,66.41,66.4292,7185.0
2023-03-31 13:55:00,69.28,69.33,69.28,69.33,23251.0,66.4292,66.4772,66.4292,66.4772,23251.0
2023-03-31 14:00:00,69.33,69.38,69.33,69.34,10989.0,66.4772,66.5251,66.4772,66.4868,10989.0
2023-03-31 14:05:00,69.34,69.39,69.33,69.34,18487.0,66.4868,66.5347,66.4772,66.4868,18487.0
2023-03-31 14:10:00,69.34,69.37,69.26,69.31,65349.0,66.4868,66.5155,66.41,66.458,65349.0
2023-03-31 14:15:00,69.32,69.36,69.31,69.33,21326.0,66.4676,66.5059,66.458,66.4772,21326.0
2023-03-31 14:20:00,69.32,69.34,69.27,69.28,18057.0,66.4676,66.4868,66.4196,66.4292,18057.0
2023-03-31 14:25:00,69.28,69.29,69.24,69.26,6681.0,66.4292,66.4388,66.3909,66.41,6681.0
2023-03-31 14:30:00,69.26,69.28,69.24,69.27,11701.0,66.41,66.4292,66.3909,66.4196,11701.0
2023-03-31 14:35:00,69.28,69.3,69.27,69.3,4859.0,66.4292,66.4484,66.4196,66.4484,4859.0
2023-03-31 14:40:00,69.29,69.34,69.29,69.33,11923.0,66.4388,66.4868,66.4388,66.4772,11923.0
2023-03-31 14:45:00,69.32,69.35,69.32,69.34,14029.0,66.4676,66.4963,66.4676,66.4868,14029.0
2023-03-31 14:50:00,69.34,69.35,69.32,69.34,12778.0,66.4868,66.4963,66.4676,66.4868,12778.0
2023-03-31 14:55:00,69.34,69.35,69.31,69.33,15559.0,66.4868,66.4963,66.458,66.4772,15559.0
2023-03-31 15:00:00,69.33,69.39,69.33,69.38,30983.0,66.4772,66.5347,66.4772,66.5251,30983.0
2023-03-31 15:05:00,69.38,69.38,69.33,69.34,22401.0,66.5251,66.5251,66.4772,66.4868,22401.0
2023-03-31 15:10:00,69.34,69.35,69.31,69.32,17007.0,66.4868,66.4963,66.458,66.4676,17007.0
2023-03-31 15:15:00,69.33,69.35,69.31,69.33,26477.0,66.4772,66.4963,66.458,66.4772,26477.0
2023-03-31 15:20:00,69.33,69.39,69.33,69.38,28115.0,66.4772,66.5347,66.4772,66.5251,28115.0
2023-03-31 15:25:00,69.38,69.4,69.37,69.4,16898.0,66.5251,66.5443,66.5155,66.5443,16898.0
2023-03-31 15:30:00,69.4,69.43,69.37,69.4,47575.0,66.5443,66.5731,66.5155,66.5443,47575.0
2023-03-31 15:35:00,69.39,69.4,69.31,69.31,46435.0,66.5347,66.5443,66.458,66.458,46435.0
2023-03-31 15:40:00,69.31,69.32,69.28,69.29,31513.0,66.458,66.4676,66.4292,66.4388,31513.0
2023-03-31 15:45:00,69.28,69.32,69.28,69.3,38545.0,66.4292,66.4676,66.4292,66.4484,38545.0
2023-03-31 15:50:00,69.31,69.37,69.28,69.37,112568.0,66.458,66.5155,66.4292,66.5155,112568.0
2023-03-31 15:55:00,69.37,69.45,69.36,69.41,229352.0,66.5155,66.5922,66.5059,66.5539,229352.0
2023-04-03 09:30:00,69.51,69.53,69.36,69.38,81300.0,66.6498,66.6689,66.5059,66.5251,81300.0
2023-04-03 09:35:00,69.37,69.51,69.36,69.47,17897.0,66.5155,66.6498,66.5059,66.6114,17897.0
2023-04-03 09:40:00,69.48,69.66,69.45,69.66,46192.0,66.621,66.7936,66.5922,66.7936,46192.0
2023-04-03 09:45:00,69.66,69.74,69.62,69.68,29462.0,66.7936,66.8703,66.7552,66.8128,29462.0
2023-04-03 09:50:00,69.68,69.71,69.64,69.65,35490.0,66.8128,66.8415,66.7744,66.784,35490.0
2023-04-03 09:55:00,69.66,69.73,69.65,69.7,22778.0,66.7936,66.8607,66.784,66.8319,22778.0
2023-04-03 10:00:00,69.72,69.78,69.66,69.7,40753.0,66.8511,66.9087,66.7936,66.8319,40753.0
2023-04-03 10:05:00,69.73,69.75,69.66,69.73,29690.0,66.8607,66.8799,66.7936,66.8607,29690.0
2023-04-03 10:10:00,69.73,69.77,69.68,69.71,15608.0,66.8607,66.8991,66.8128,66.8415,15608.0
2023-04-03 10:15:00,69.71,69.74,69.67,69.72,23842.0,66.8415,66.8703,66.8032,66.8511,23842.0
2023-04-03 10:20:00,69.71,69.75,69.68,69.69,22452.0,66.8415,66.8799,66.8128,66.8224,22452.0
2023-04-03 10:25:00,69.68,69.68,69.61,69.64,34759.0,66.8128,66.8128,66.7456,66.7744,34759.0
2023-04-03 10:30:00,69.64,69.74,69.63,69.69,51977.0,66.7744,66.8703,66.7648,66.8224,51977.0
2023-04-03 10:35:00,69.7,69.71,69.66,69.69,27841.0,66.8319,66.8415,66.7936,66.8224,27841.0
2023-04-03 10:40:00,69.7,69.73,69.61,69.63,82557.0,66.8319,66.8607,66.7456,66.7648,82557.0
2023-04-03 10:45:00,69.63,69.71,69.61,69.7,79443.0,66.7648,66.8415,66.7456,66.8319,79443.0
2023-04-03 10:50:00,69.7,69.72,69.63,69.64,54912.0,66.8319,66.8511,66.7648,66.7744,54912.0
2023-04-03 10:55:00,69.65,69.69,69.55,69.57,73578.0,66.784,66.8224,66.6881,66.7073,73578.0
2023-04-03 11:00:00,69.57,69.61,69.54,69.55,24055.0,66.7073,66.7456,66.6785,66.6881,24055.0
2023-04-03 11:05:00,69.55,69.59,69.51,69.57,22972.0,66.6881,66.7265,66.6498,66.7073,22972.0
2023-04-03 11:10:00,69.58,69.61,69.54,69.56,71857.0,66.7169,66.7456,66.6785,66.6977,71857.0
2023-04-03 11:15:00,69.56,69.58,69.5,69.54,62623.0,66.6977,66.7169,66.6402,66.6785,62623.0
2023-04-03 11:20:00,69.53,69.59,69.52,69.58,56876.0,66.6689,66.7265,66.6594,66.7169,56876.0
2023-04-03 11:25:00,69.58,69.59,69.54,69.56,31728.0,66.7169,66.7265,66.6785,66.6977,31728.0
2023-04-03 11:30:00,69.55,69.72,69.54,69.72,118229.0,66.6881,66.8511,66.6785,66.8511,118229.0
2023-04-03 11:35:00,69.72,69.72,69.58,69.61,24850.0,66.8511,66.8511,66.7169,66.7456,24850.0
2023-04-03 11:40:00,69.62,69.68,69.58,69.67,25828.0,66.7552,66.8128,66.7169,66.8032,25828.0
2023-04-03 11:45:00,69.67,69.72,69.65,69.66,27597.0,66.8032,66.8511,66.784,66.7936,27597.0
2023-04-03 11:50:00,69.65,69.67,69.59,69.6,67439.0,66.784,66.8032,66.7265,66.7361,67439.0
2023-04-03 11:55:00,69.6,69.64,69.59,69.64,55775.0,66.7361,66.7744,66.7265,66.7744,55775.0
2023-04-03 12:00:00,69.65,69.69,69.6,69.61,58972.0,66.784,66.8224,66.7361,66.7456,58972.0
2023-04-03 12:05:00,69.6,69.61,69.54,69.58,34345.0,66.7361,66.7456,66.6785,66.7169,34345.0
2023-04-03 12:10:00,69.57,69.58,69.52,69.53,26151.0,66.7073,66.7169,66.6594,66.6689,26151.0
2023-04-03 12:15:00,69.53,69.6,69.52,69.56,28230.0,66.6689,66.7361,66.6594,66.6977,28230.0
2023-04-03 12:20:00,69.55,69.57,69.53,69.53,14657.0,66.6881,66.7073,66.6689,66.6689,14657.0
2023-04-03 12:25:00,69.54,69.55,69.51,69.54,32606.0,66.6785,66.6881,66.6498,66.6785,32606.0
2023-04-03 12:30:00,69.54,69.54,69.48,69.5,28022.0,66.6785,66.6785,66.621,66.6402,28022.0
2023-04-03 12:35:00,69.5,69.51,69.48,69.48,24942.0,66.6402,66.6498,66.621,66.621,24942.0
2023-04-03 12:40:00,69.48,69.49,69.44,69.45,33267.0,66.621,66.6306,66.5826,66.5922,33267.0
2023-04-03 12:45:00,69.45,69.5,69.45,69.48,43019.0,66.5922,66.6402,66.5922,66.621,43019.0
2023-04-03 12:50:00,69.48,69.51,69.46,69.47,23373.0,66.621,66.6498,66.6018,66.6114,23373.0
2023-04-03 12:55:00,69.47,69.5,69.46,69.49,20640.0,66.6114,66.6402,66.6018,66.6306,20640.0
2023-04-03 13:00:00,69.48,69.49,69.46,69.46,16416.0,66.621,66.6306,66.6018,66.6018,16416.0
2023-04-03 13:05:00,69.47,69.52,69.44,69.49,25407.0,66.6114,66.6594,66.5826,66.6306,25407.0
2023-04-03 13:10:00,69.5,69.56,69.48,69.5,77262.0,66.6402,66.6977,66.621,66.6402,77262.0
2023-04-03 13:15:00,69.51,69.62,69.51,69.61,132184.0,66.6498,66.7552,66.6498,66.7456,132184.0
2023-04-03 13:20:00,69.61,69.63,69.58,69.63,29921.0,66.7456,66.7648,66.7169,66.7648,29921.0
2023-04-03 13:25:00,69.63,69.68,69.63,69.64,20086.0,66.7648,66.8128,66.7648,66.7744,20086.0
2023-04-03 13:30:00,69.63,69.67,69.62,69.65,22564.0,66.7648,66.8032,66.7552,66.784,22564.0
2023-04-03 13:35:00,69.65,69.7,69.63,69.69,35615.0,66.784,66.8319,66.7648,66.8224,35615.0
2023-04-03 13:40:00,69.69,69.69,69.64,69.64,55047.0,66.8224,66.8224,66.7744,66.7744,55047.0
2023-04-03 13:45:00,69.64,69.64,69.6,69.64,107784.0,66.7744,66.7744,66.7361,66.7744,107784.0
2023-04-03 13:50:00,69.64,69.64,69.59,69.59,15346.0,66.7744,66.7744,66.7265,66.7265,15346.0
2023-04-03 13:55:00,69.59,69.61,69.57,69.59,13563.0,66.7265,66.7456,66.7073,66.7265,13563.0
2023-04-03 14:00:00,69.59,69.61,69.57,69.59,16795.0,66.7265,66.7456,66.7073,66.7265,16795.0
2023-04-03 14:05:00,69.59,69.67,69.57,69.65,30783.0,66.7265,66.8032,66.7073,66.784,30783.0
2023-04-03 14:10:00,69.65,69.72,69.64,69.71,30414.0,66.784,66.8511,66.7744,66.8415,30414.0
2023-04-03 14:15:00,69.7,69.7,69.65,69.69,32563.0,66.8319,66.8319,66.784,66.8224,32563.0
2023-04-03 14:20:00,69.69,69.69,69.65,69.69,19172.0,66.8224,66.8224,66.784,66.8224,19172.0
2023-04-03 14:25:00,69.69,69.7,69.66,69.67,25445.0,66.8224,66.8319,66.7936,66.8032,25445.0
2023-04-03 14:30:00,69.67,69.69,69.64,69.65,44322.0,66.8032,66.8224,66.7744,66.784,44322.0
2023-04-03 14:35:00,69.65,69.68,69.63,69.67,42759.0,66.784,66.8128,66.7648,66.8032,42759.0
2023-04-03 14:40:00,69.67,69.68,69.66,69.68,26740.0,66.8032,66.8128,66.7936,66.8128,26740.0
2023-04-03 14:45:00,69.69,69.7,69.68,69.69,13792.0,66.8224,66.8319,66.8128,66.8224,13792.0
2023-04-03 14:50:00,69.68,69.72,69.67,69.7,31764.0,66.8128,66.8511,66.8032,66.8319,31764.0
2023-04-03 14:55:00,69.7,69.72,69.69,69.71,28456.0,66.8319,66.8511,66.8224,66.8415,28456.0
2023-04-03 15:00:00,69.71,69.74,69.7,69.7,42104.0,66.8415,66.8703,66.8319,66.8319,42104.0
2023-04-03 15:05:00,69.7,69.73,69.69,69.71,41232.0,66.8319,66.8607,66.8224,66.8415,41232.0
2023-04-03 15:10:00,69.71,69.78,69.71,69.77,56079.0,66.8415,66.9087,66.8415,66.8991,56079.0
2023-04-03 15:15:00,69.78,69.8,69.75,69.8,61828.0,66.9087,66.9278,66.8799,66.9278,61828.0
2023-04-03 15:20:00,69.8,69.87,69.79,69.83,71002.0,66.9278,66.9949,66.9182,66.9566,71002.0
2023-04-03 15:25:00,69.83,69.91,69.82,69.89,59085.0,66.9566,67.0333,66.947,67.0141,59085.0
2023-04-03 15:30:00,69.88,69.91,69.82,69.84,45606.0,67.0045,67.0333,66.947,66.9662,45606.0
2023-04-03 15:35:00,69.84,69.87,69.81,69.82,31757.0,66.9662,66.9949,66.9374,66.947,31757.0
2023-04-03 15:40:00,69.83,69.9,69.81,69.89,65670.0,66.9566,67.0237,66.9374,67.0141,65670.0
2023-04-03 15:45:00,69.89,69.92,69.87,69.91,70711.0,67.0141,67.0429,66.9949,67.0333,70711.0
2023-04-03 15:50:00,69.9,69.95,69.88,69.94,176975.0,67.0237,67.0717,67.0045,67.0621,176975.0
2023-04-03 15:55:00,69.94,69.95,69.91,69.92,226723.0,67.0621,67.0717,67.0333,67.0429,226723.0
2023-04-04 09:30:00,69.98,70.0,69.81,69.97,212937.0,67.1004,67.1196,66.9374,67.0908,212937.0
2023-04-04 09:35:00,69.97,70.09,69.96,70.07,113397.0,67.0908,67.2059,67.0812,67.1867,113397.0
2023-04-04 09:40:00,70.06,70.28,70.06,70.26,58398.0,67.1771,67.3881,67.1771,67.3689,58398.0
2023-04-04 09:45:00,70.26,70.3,70.13,70.15,93983.0,67.3689,67.4073,67.2442,67.2634,93983.0
2023-04-04 09:50:00,70.15,70.28,70.15,70.22,58195.0,67.2634,67.3881,67.2634,67.3305,58195.0
2023-04-04 09:55:00,70.22,70.32,70.2,70.3,53388.0,67.3305,67.4264,67.3114,67.4073,53388.0
2023-04-04 10:00:00,70.29,70.38,70.21,70.23,84902.0,67.3977,67.484,67.321,67.3401,84902.0
2023-04-04 10:05:00,70.23,70.34,70.22,70.33,99393.0,67.3401,67.4456,67.3305,67.436,99393.0
2023-04-04 10:10:00,70.32,70.47,70.26,70.4,98709.0,67.4264,67.5703,67.3689,67.5031,98709.0
2023-04-04 10:15:00,70.4,70.48,70.37,70.45,57808.0,67.5031,67.5798,67.4744,67.5511,57808.0
2023-04-04 10:20:00,70.45,70.56,70.45,70.48,69364.0,67.5511,67.6566,67.5511,67.5798,69364.0
2023-04-04 10:25:00,70.48,70.52,70.42,70.49,46680.0,67.5798,67.6182,67.5223,67.5894,46680.0
2023-04-04 10:30:00,70.48,70.51,70.43,70.44,112205.0,67.5798,67.6086,67.5319,67.5415,112205.0
2023-04-04 10:35:00,70.45,70.5,70.42,70.45,53282.0,67.5511,67.599,67.5223,67.5511,53282.0
2023-04-04 10:40:00,70.46,70.51,70.44,70.51,91854.0,67.5607,67.6086,67.5415,67.6086,91854.0
2023-04-04 10:45:00,70.51,70.53,70.47,70.53,26207.0,67.6086,67.6278,67.5703,67.6278,26207.0
2023-04-04 10:50:00,70.53,70.57,70.48,70.49,63577.0,67.6278,67.6661,67.5798,67.5894,63577.0
2023-04-04 10:55:00,70.49,70.49,70.43,70.45,46270.0,67.5894,67.5894,67.5319,67.5511,46270.0
2023-04-04 11:00:00,70.44,70.45,70.36,70.37,28243.0,67.5415,67.5511,67.4648,67.4744,28243.0
2023-04-04 11:05:00,70.36,70.37,70.32,70.33,26256.0,67.4648,67.4744,67.4264,67.436,26256.0
2023-04-04 11:10:00,70.32,70.33,70.29,70.31,29336.0,67.4264,67.436,67.3977,67.4168,29336.0
2023-04-04 11:15:00,70.3,70.3,70.18,70.22,20372.0,67.4073,67.4073,67.2922,67.3305,20372.0
2023-04-04 11:20:00,70.22,70.23,70.17,70.19,39066.0,67.3305,67.3401,67.2826,67.3018,39066.0
2023-04-04 11:25:00,70.19,70.23,70.17,70.21,54242.0,67.3018,67.3401,67.2826,67.321,54242.0
2023-04-04 11:30:00,70.2,70.21,70.07,70.16,68699.0,67.3114,67.321,67.1867,67.273,68699.0
2023-04-04 11:35:00,70.16,70.26,70.15,70.24,43420.0,67.273,67.3689,67.2634,67.3497,43420.0
2023-04-04 11:40:00,70.24,70.33,70.24,70.31,15417.0,67.3497,67.436,67.3497,67.4168,15417.0
2023-04-04 11:45:00,70.32,70.45,70.32,70.45,11254.0,67.4264,67.5511,67.4264,67.5511,11254.0
2023-04-04 11:50:00,70.44,70.45,70.37,70.37,11638.0,67.5415,67.5511,67.4744,67.4744,11638.0
2023-04-04 11:55:00,70.37,70.38,70.31,70.32,14914.0,67.4744,67.484,67.4168,67.4264,14914.0
2023-04-04 12:00:00,70.32,70.32,70.29,70.3,11364.0,67.4264,67.4264,67.3977,67.4073,11364.0
2023-04-04 12:05:00,70.3,70.3,70.24,70.3,13793.0,67.4073,67.4073,67.3497,67.4073,13793.0
2023-04-04 12:10:00,70.3,70.32,70.23,70.23,6948.0,67.4073,67.4264,67.3401,67.3401,6948.0
2023-04-04 12:15:00,70.23,70.23,70.16,70.17,12999.0,67.3401,67.3401,67.273,67.2826,12999.0
2023-04-04 12:20:00,70.15,70.19,70.14,70.15,14137.0,67.2634,67.3018,67.2538,67.2634,14137.0
2023-04-04 12:25:00,70.16,70.21,70.15,70.19,12300.0,67.273,67.321,67.2634,67.3018,12300.0
2023-04-04 12:30:00,70.19,70.23,70.18,70.19,7068.0,67.3018,67.3401,67.2922,67.3018,7068.0
2023-04-04 12:35:00,70.18,70.18,70.13,70.17,16350.0,67.2922,67.2922,67.2442,67.2826,16350.0
2023-04-04 12:40:00,70.16,70.2,70.16,70.2,10732.0,67.273,67.3114,67.273,67.3114,10732.0
2023-04-04 12:45:00,70.2,70.33,70.2,70.33,37400.0,67.3114,67.436,67.3114,67.436,37400.0
2023-04-04 12:50:00,70.32,70.35,70.27,70.29,9233.0,67.4264,67.4552,67.3785,67.3977,9233.0
2023-04-04 12:55:00,70.3,70.35,70.28,70.31,13203.0,67.4073,67.4552,67.3881,67.4168,13203.0
2023-04-04 13:00:00,70.31,70.4,70.31,70.4,20869.0,67.4168,67.5031,67.4168,67.5031,20869.0
2023-04-04 13:05:00,70.41,70.46,70.4,70.44,12677.0,67.5127,67.5607,67.5031,67.5415,12677.0
2023-04-04 13:10:00,70.45,70.45,70.4,70.42,42520.0,67.5511,67.5511,67.5031,67.5223,42520.0
2023-04-04 13:15:00,70.42,70.46,70.42,70.45,22539.0,67.5223,67.5607,67.5223,67.5511,22539.0
2023-04-04 13:20:00,70.45,70.49,70.42,70.48,21587.0,67.5511,67.5894,67.5223,67.5798,21587.0
2023-04-04 13:25:00,70.48,70.5,70.44,70.44,27645.0,67.5798,67.599,67.5415,67.5415,27645.0
2023-04-04 13:30:00,70.44,70.45,70.39,70.4,31641.0,67.5415,67.5511,67.4936,67.5031,31641.0
2023-04-04 13:35:00,70.41,70.43,70.4,70.43,4405.0,67.5127,67.5319,67.5031,67.5319,4405.0
2023-04-04 13:40:00,70.44,70.5,70.43,70.46,19832.0,67.5415,67.599,67.5319,67.5607,19832.0
2023-04-04 13:45:00,70.47,70.49,70.45,70.48,14966.0,67.5703,67.5894,67.5511,67.5798,14966.0
2023-04-04 13:50:00,70.47,70.48,70.4,70.42,18965.0,67.5703,67.5798,67.5031,67.5223,18965.0
2023-04-04 13:55:00,70.42,70.42,70.37,70.38,7603.0,67.5223,67.5223,67.4744,67.484,7603.0
2023-04-04 14:00:00,70.39,70.39,70.36,70.39,11555.0,67.4936,67.4936,67.4648,67.4936,11555.0
2023-04-04 14:05:00,70.4,70.41,70.36,70.36,36294.0,67.5031,67.5127,67.4648,67.4648,36294.0
2023-04-04 14:10:00,70.36,70.42,70.36,70.38,13316.0,67.4648,67.5223,67.4648,67.484,13316.0
2023-04-04 14:15:00,70.37,70.39,70.35,70.35,16266.0,67.4744,67.4936,67.4552,67.4552,16266.0
2023-04-04 14:20:00,70.35,70.38,70.35,70.35,9908.0,67.4552,67.484,67.4552,67.4552,9908.0
2023-04-04 14:25:00,70.36,70.36,70.31,70.31,5956.0,67.4648,67.4648,67.4168,67.4168,5956.0
2023-04-04 14:30:00,70.31,70.31,70.29,70.29,15135.0,67.4168,67.4168,67.3977,67.3977,15135.0
2023-04-04 14:35:00,70.29,70.34,70.26,70.31,16345.0,67.3977,67.4456,67.3689,67.4168,16345.0
2023-04-04 14:40:00,70.3,70.31,70.26,70.27,14306.0,67.4073,67.4168,67.3689,67.3785,14306.0
2023-04-04 14:45:00,70.27,70.28,70.24,70.25,4679.0,67.3785,67.3881,67.3497,67.3593,4679.0
2023-04-04 14:50:00,70.26,70.26,70.21,70.21,11563.0,67.3689,67.3689,67.321,67.321,11563.0
2023-04-04 14:55:00,70.22,70.23,70.18,70.19,16256.0,67.3305,67.3401,67.2922,67.3018,16256.0
2023-04-04 15:00:00,70.2,70.28,70.19,70.28,27697.0,67.3114,67.3881,67.3018,67.3881,27697.0
2023-04-04 15:05:00,70.28,70.31,70.26,70.31,20255.0,67.3881,67.4168,67.3689,67.4168,20255.0
2023-04-04 15:10:00,70.31,70.32,70.26,70.32,35826.0,67.4168,67.4264,67.3689,67.4264,35826.0
2023-04-04 15:15:00,70.32,70.34,70.27,70.31,40139.0,67.4264,67.4456,67.3785,67.4168,40139.0
2023-04-04 15:20:00,70.31,70.35,70.25,70.27,18162.0,67.4168,67.4552,67.3593,67.3785,18162.0
2023-04-04 15:25:00,70.27,70.28,70.19,70.2,33371.0,67.3785,67.3881,67.3018,67.3114,33371.0
2023-04-04 15:30:00,70.2,70.23,70.18,70.19,32408.0,67.3114,67.3401,67.2922,67.3018,32408.0
2023-04-04 15:35:00,70.19,70.22,70.16,70.22,32282.0,67.3018,67.3305,67.273,67.3305,32282.0
2023-04-04 15:40:00,70.21,70.23,70.19,70.2,36065.0,67.321,67.3401,67.3018,67.3114,36065.0
2023-04-04 15:45:00,70.2,70.22,70.18,70.2,65101.0,67.3114,67.3305,67.2922,67.3114,65101.0
2023-04-04 15:50:00,70.2,70.33,70.18,70.24,143880.0,67.3114,67.436,67.2922,67.3497,143880.0
2023-04-04 15:55:00,70.25,70.28,70.19,70.28,265831.0,67.3593,67.3881,67.3018,67.3881,265831.0
2023-04-05 09:30:00,72.02,72.05,71.85,72.03,263693.0,69.0565,69.0852,68.8935,69.0661,263693.0
2023-04-05 09:35:00,72.03,72.28,72.01,72.09,167461.0,69.0661,69.3058,69.0469,69.1236,167461.0
2023-04-05 09:40:00,72.1,72.26,72.08,72.18,108562.0,69.1332,69.2866,69.114,69.2099,108562.0
2023-04-05 09:45:00,72.19,72.33,72.17,72.25,135798.0,69.2195,69.3537,69.2003,69.277,135798.0
2023-04-05 09:50:00,72.23,72.29,72.2,72.24,65720.0,69.2578,69.3154,69.2291,69.2674,65720.0
2023-04-05 09:55:00,72.24,72.29,72.17,72.29,90997.0,69.2674,69.3154,69.2003,69.3154,90997.0
2023-04-05 10:00:00,72.29,72.46,72.29,72.39,94194.0,69.3154,69.4784,69.3154,69.4113,94194.0
2023-04-05 10:05:00,72.39,72.49,72.3,72.33,74489.0,69.4113,69.5071,69.325,69.3537,74489.0
2023-04-05 10:10:00,72.33,72.4,72.27,72.37,57136.0,69.3537,69.4208,69.2962,69.3921,57136.0
2023-04-05 10:15:00,72.36,72.4,72.31,72.34,88152.0,69.3825,69.4208,69.3345,69.3633,88152.0
2023-04-05 10:20:00,72.33,72.33,72.16,72.17,63797.0,69.3537,69.3537,69.1907,69.2003,63797.0
2023-04-05 10:25:00,72.18,72.23,72.11,72.11,65899.0,69.2099,69.2578,69.1428,69.1428,65899.0
2023-04-05 10:30:00,72.12,72.18,72.08,72.08,85283.0,69.1524,69.2099,69.114,69.114,85283.0
2023-04-05 10:35:00,72.07,72.11,72.03,72.06,65863.0,69.1044,69.1428,69.0661,69.0948,65863.0
2023-04-05 10:40:00,72.07,72.09,71.93,71.94,82445.0,69.1044,69.1236,68.9702,68.9798,82445.0
2023-04-05 10:45:00,71.94,72.05,71.93,72.02,58237.0,68.9798,69.0852,68.9702,69.0565,58237.0
2023-04-05 10:50:00,71.99,72.01,71.9,71.95,40807.0,69.0277,69.0469,68.9414,68.9894,40807.0
2023-04-05 10:55:00,71.95,71.98,71.8,71.83,56546.0,68.9894,69.0181,68.8455,68.8743,56546.0
2023-04-05 11:00:00,71.82,71.88,71.8,71.85,34439.0,68.8647,68.9222,68.8455,68.8935,34439.0
2023-04-05 11:05:00,71.86,71.91,71.84,71.86,44369.0,68.9031,68.951,68.8839,68.9031,44369.0
2023-04-05 11:10:00,71.86,71.93,71.84,71.91,42145.0,68.9031,68.9702,68.8839,68.951,42145.0
2023-04-05 11:15:00,71.92,72.0,71.91,71.97,49841.0,68.9606,69.0373,68.951,69.0085,49841.0
2023-04-05 11:20:00,71.97,72.04,71.96,72.02,39100.0,69.0085,69.0757,68.9989,69.0565,39100.0
2023-04-05 11:25:00,72.02,72.04,71.99,72.0,38766.0,69.0565,69.0757,69.0277,69.0373,38766.0
2023-04-05 11:30:00,71.99,72.24,71.99,72.24,162881.0,69.0277,69.2674,69.0277,69.2674,162881.0
2023-04-05 11:35:00,72.24,72.24,72.19,72.21,57864.0,69.2674,69.2674,69.2195,69.2387,57864.0
2023-04-05 11:40:00,72.21,72.22,72.11,72.15,16106.0,69.2387,69.2482,69.1428,69.1811,16106.0
2023-04-05 11:45:00,72.15,72.18,72.11,72.12,16840.0,69.1811,69.2099,69.1428,69.1524,16840.0
2023-04-05 11:50:00,72.11,72.17,72.09,72.16,21452.0,69.1428,69.2003,69.1236,69.1907,21452.0
2023-04-05 11:55:00,72.16,72.29,72.15,72.26,59196.0,69.1907,69.3154,69.1811,69.2866,59196.0
2023-04-05 12:00:00,72.26,72.27,72.19,72.23,56580.0,69.2866,69.2962,69.2195,69.2578,56580.0
2023-04-05 12:05:00,72.22,72.3,72.22,72.25,18359.0,69.2482,69.325,69.2482,69.277,18359.0
2023-04-05 12:10:00,72.26,72.27,72.21,72.23,44947.0,69.2866,69.2962,69.2387,69.2578,44947.0
2023-04-05 12:15:00,72.23,72.3,72.23,72.25,59019.0,69.2578,69.325,69.2578,69.277,59019.0
2023-04-05 12:20:00,72.24,72.26,72.15,72.15,51012.0,69.2674,69.2866,69.1811,69.1811,51012.0
2023-04-05 12:25:00,72.16,72.23,72.16,72.23,24687.0,69.1907,69.2578,69.1907,69.2578,24687.0
2023-04-05 12:30:00,72.22,72.35,72.19,72.33,65328.0,69.2482,69.3729,69.2195,69.3537,65328.0
2023-04-05 12:35:00,72.33,72.37,72.31,72.35,63056.0,69.3537,69.3921,69.3345,69.3729,63056.0
2023-04-05 12:40:00,72.35,72.35,72.23,72.23,21756.0,69.3729,69.3729,69.2578,69.2578,21756.0
2023-04-05 12:45:00,72.23,72.24,72.18,72.2,37960.0,69.2578,69.2674,69.2099,69.2291,37960.0
2023-04-05 12:50:00,72.19,72.21,72.1,72.11,21244.0,69.2195,69.2387,69.1332,69.1428,21244.0
2023-04-05 12:55:00,72.11,72.12,72.09,72.09,11483.0,69.1428,69.1524,69.1236,69.1236,11483.0
2023-04-05 13:00:00,72.09,72.12,72.05,72.12,24797.0,69.1236,69.1524,69.0852,69.1524,24797.0
2023-04-05 13:05:00,72.12,72.13,72.07,72.09,21104.0,69.1524,69.162,69.1044,69.1236,21104.0
2023-04-05 13:10:00,72.09,72.11,72.03,72.03,35470.0,69.1236,69.1428,69.0661,69.0661,35470.0
2023-04-05 13:15:00,72.03,72.09,71.97,71.98,53135.0,69.0661,69.1236,69.0085,69.0181,53135.0
2023-04-05 13:20:00,71.98,72.0,71.92,71.96,34279.0,69.0181,69.0373,68.9606,68.9989,34279.0
2023-04-05 13:25:00,71.96,71.97,71.93,71.94,21960.0,68.9989,69.0085,68.9702,68.9798,21960.0
2023-04-05 13:30:00,71.95,72.04,71.94,72.03,40126.0,68.9894,69.0757,68.9798,69.0661,40126.0
2023-04-05 13:35:00,72.02,72.03,71.94,71.99,13711.0,69.0565,69.0661,68.9798,69.0277,13711.0
2023-04-05 13:40:00,71.98,72.03,71.97,71.98,31941.0,69.0181,69.0661,69.0085,69.0181,31941.0
2023-04-05 13:45:00,71.97,72.01,71.96,71.98,22837.0,69.0085,69.0469,68.9989,69.0181,22837.0
2023-04-05 13:50:00,71.98,72.02,71.94,72.01,14019.0,69.0181,69.0565,68.9798,69.0469,14019.0
2023-04-05 13:55:00,72.02,72.05,72.01,72.02,13848.0,69.0565,69.0852,69.0469,69.0565,13848.0
2023-04-05 14:00:00,72.02,72.07,72.01,72.06,29090.0,69.0565,69.1044,69.0469,69.0948,29090.0
2023-04-05 14:05:00,72.06,72.06,72.01,72.03,45771.0,69.0948,69.0948,69.0469,69.0661,45771.0
2023-04-05 14:10:00,72.03,72.07,72.01,72.07,29600.0,69.0661,69.1044,69.0469,69.1044,29600.0
2023-04-05 14:15:00,72.06,72.09,72.06,72.09,15660.0,69.0948,69.1236,69.0948,69.1236,15660.0
2023-04-05 14:20:00,72.08,72.1,72.06,72.09,20977.0,69.114,69.1332,69.0948,69.1236,20977.0
2023-04-05 14:25:00,72.09,72.1,72.07,72.09,19746.0,69.1236,69.1332,69.1044,69.1236,19746.0
2023-04-05 14:30:00,72.09,72.12,72.07,72.09,30546.0,69.1236,69.1524,69.1044,69.1236,30546.0
2023-04-05 14:35:00,72.09,72.16,72.08,72.15,12887.0,69.1236,69.1907,69.114,69.1811,12887.0
2023-04-05 14:40:00,72.14,72.15,72.09,72.11,27564.0,69.1715,69.1811,69.1236,69.1428,27564.0
2023-04-05 14:45:00,72.11,72.13,72.09,72.11,24465.0,69.1428,69.162,69.1236,69.1428,24465.0
2023-04-05 14:50:00,72.11,72.26,72.1,72.25,113823.0,69.1428,69.2866,69.1332,69.277,113823.0
2023-04-05 14:55:00,72.24,72.25,72.19,72.23,50568.0,69.2674,69.277,69.2195,69.2578,50568.0
2023-04-05 15:00:00,72.22,72.24,72.2,72.23,37791.0,69.2482,69.2674,69.2291,69.2578,37791.0
2023-04-05 15:05:00,72.23,72.24,72.17,72.19,57295.0,69.2578,69.2674,69.2003,69.2195,57295.0
2023-04-05 15:10:00,72.19,72.23,72.09,72.09,66085.0,69.2195,69.2578,69.1236,69.1236,66085.0
2023-04-05 15:15:00,72.09,72.1,72.05,72.08,39061.0,69.1236,69.1332,69.0852,69.114,39061.0
2023-04-05 15:20:00,72.08,72.09,72.0,72.02,43583.0,69.114,69.1236,69.0373,69.0565,43583.0
2023-04-05 15:25:00,72.02,72.04,71.99,71.99,43273.0,69.0565,69.0757,69.0277,69.0277,43273.0
2023-04-05 15:30:00,71.99,72.1,71.99,72.08,70410.0,69.0277,69.1332,69.0277,69.114,70410.0
2023-04-05 15:35:00,72.08,72.1,72.03,72.05,53875.0,69.114,69.1332,69.0661,69.0852,53875.0
2023-04-05 15:40:00,72.05,72.09,72.02,72.06,52645.0,69.0852,69.1236,69.0565,69.0948,52645.0
2023-04-05 15:45:00,72.06,72.08,72.01,72.08,103503.0,69.0948,69.114,69.0469,69.114,103503.0
2023-04-05 15:50:00,72.08,72.12,72.07,72.12,117767.0,69.114,69.1524,69.1044,69.1524,117767.0
2023-04-05 15:55:00,72.12,72.12,72.06,72.06,304604.0,69.1524,69.1524,69.0948,69.0948,304604.0
2023-04-06 09:30:00,72.41,72.56,72.37,72.56,132061.0,69.4304,69.5743,69.3921,69.5743,132061.0
2023-04-06 09:35:00,72.57,72.7,72.53,72.66,83372.0,69.5838,69.7085,69.5455,69.6701,83372.0
2023-04-06 09:40:00,72.67,72.72,72.57,72.58,87623.0,69.6797,69.7277,69.5838,69.5934,87623.0
2023-04-06 09:45:00,72.58,72.64,72.54,72.62,51238.0,69.5934,69.651,69.5551,69.6318,51238.0
2023-04-06 09:50:00,72.62,72.65,72.5,72.5,57818.0,69.6318,69.6606,69.5167,69.5167,57818.0
2023-04-06 09:55:00,72.5,72.53,72.44,72.53,40786.0,69.5167,69.5455,69.4592,69.5455,40786.0
2023-04-06 10:00:00,72.53,72.59,72.45,72.59,35770.0,69.5455,69.603,69.4688,69.603,35770.0
2023-04-06 10:05:00,72.59,72.73,72.56,72.67,53804.0,69.603,69.7373,69.5743,69.6797,53804.0
2023-04-06 10:10:00,72.67,72.68,72.63,72.67,27085.0,69.6797,69.6893,69.6414,69.6797,27085.0
2023-04-06 10:15:00,72.67,72.68,72.6,72.67,42109.0,69.6797,69.6893,69.6126,69.6797,42109.0
2023-04-06 10:20:00,72.67,72.69,72.64,72.66,63198.0,69.6797,69.6989,69.651,69.6701,63198.0
2023-04-06 10:25:00,72.65,72.66,72.58,72.66,27342.0,69.6606,69.6701,69.5934,69.6701,27342.0
2023-04-06 10:30:00,72.66,72.73,72.63,72.67,53010.0,69.6701,69.7373,69.6414,69.6797,53010.0
2023-04-06 10:35:00,72.67,72.7,72.62,72.66,29094.0,69.6797,69.7085,69.6318,69.6701,29094.0
2023-04-06 10:40:00,72.65,72.67,72.58,72.59,25705.0,69.6606,69.6797,69.5934,69.603,25705.0
2023-04-06 10:45:00,72.59,72.67,72.58,72.65,29525.0,69.603,69.6797,69.5934,69.6606,29525.0
2023-04-06 10:50:00,72.63,72.64,72.57,72.59,24878.0,69.6414,69.651,69.5838,69.603,24878.0
2023-04-06 10:55:00,72.59,72.61,72.57,72.61,22433.0,69.603,69.6222,69.5838,69.6222,22433.0
2023-04-06 11:00:00,72.6,72.66,72.57,72.66,29792.0,69.6126,69.6701,69.5838,69.6701,29792.0
2023-04-06 11:05:00,72.66,72.67,72.62,72.64,24211.0,69.6701,69.6797,69.6318,69.651,24211.0
2023-04-06 11:10:00,72.64,72.64,72.55,72.56,23645.0,69.651,69.651,69.5647,69.5743,23645.0
2023-04-06 11:15:00,72.56,72.58,72.53,72.56,43332.0,69.5743,69.5934,69.5455,69.5743,43332.0
2023-04-06 11:20:00,72.56,72.63,72.56,72.59,24711.0,69.5743,69.6414,69.5743,69.603,24711.0
2023-04-06 11:25:00,72.59,72.65,72.59,72.63,38034.0,69.603,69.6606,69.603,69.6414,38034.0
2023-04-06 11:30:00,72.63,72.73,72.62,72.71,81047.0,69.6414,69.7373,69.6318,69.7181,81047.0
2023-04-06 11:35:00,72.72,72.76,72.69,72.74,72291.0,69.7277,69.766,69.6989,69.7469,72291.0
2023-04-06 11:40:00,72.74,72.74,72.66,72.67,57889.0,69.7469,69.7469,69.6701,69.6797,57889.0
2023-04-06 11:45:00,72.66,72.68,72.63,72.65,29474.0,69.6701,69.6893,69.6414,69.6606,29474.0
2023-04-06 11:50:00,72.64,72.66,72.62,72.64,28845.0,69.651,69.6701,69.6318,69.651,28845.0
2023-04-06 11:55:00,72.65,72.69,72.64,72.66,15108.0,69.6606,69.6989,69.651,69.6701,15108.0
2023-04-06 12:00:00,72.67,72.75,72.66,72.75,29492.0,69.6797,69.7564,69.6701,69.7564,29492.0
2023-04-06 12:05:00,72.75,72.79,72.7,72.73,30839.0,69.7564,69.7948,69.7085,69.7373,30839.0
2023-04-06 12:10:00,72.73,72.75,72.73,72.73,9647.0,69.7373,69.7564,69.7373,69.7373,9647.0
2023-04-06 12:15:00,72.73,72.74,72.66,72.67,19275.0,69.7373,69.7469,69.6701,69.6797,19275.0
2023-04-06 12:20:00,72.67,72.67,72.64,72.66,15302.0,69.6797,69.6797,69.651,69.6701,15302.0
2023-04-06 12:25:00,72.67,72.69,72.66,72.67,13387.0,69.6797,69.6989,69.6701,69.6797,13387.0
2023-04-06 12:30:00,72.67,72.69,72.67,72.68,13244.0,69.6797,69.6989,69.6797,69.6893,13244.0
2023-04-06 12:35:00,72.69,72.71,72.65,72.65,11241.0,69.6989,69.7181,69.6606,69.6606,11241.0
2023-04-06 12:40:00,72.65,72.66,72.62,72.63,9767.0,69.6606,69.6701,69.6318,69.6414,9767.0
2023-04-06 12:45:00,72.63,72.64,72.6,72.6,9712.0,69.6414,69.651,69.6126,69.6126,9712.0
2023-04-06 12:50:00,72.61,72.64,72.6,72.61,12594.0,69.6222,69.651,69.6126,69.6222,12594.0
2023-04-06 12:55:00,72.62,72.63,72.6,72.6,13457.0,69.6318,69.6414,69.6126,69.6126,13457.0
2023-04-06 13:00:00,72.6,72.64,72.58,72.62,11188.0,69.6126,69.651,69.5934,69.6318,11188.0
2023-04-06 13:05:00,72.63,72.66,72.62,72.64,16017.0,69.6414,69.6701,69.6318,69.651,16017.0
2023-04-06 13:10:00,72.64,72.64,72.62,72.62,10266.0,69.651,69.651,69.6318,69.6318,10266.0
2023-04-06 13:15:00,72.63,72.64,72.6,72.6,11013.0,69.6414,69.651,69.6126,69.6126,11013.0
2023-04-06 13:20:00,72.6,72.6,72.57,72.58,17414.0,69.6126,69.6126,69.5838,69.5934,17414.0
2023-04-06 13:25:00,72.57,72.58,72.56,72.58,13252.0,69.5838,69.5934,69.5743,69.5934,13252.0
2023-04-06 13:30:00,72.58,72.6,72.56,72.58,25186.0,69.5934,69.6126,69.5743,69.5934,25186.0
2023-04-06 13:35:00,72.57,72.64,72.57,72.61,31864.0,69.5838,69.651,69.5838,69.6222,31864.0
2023-04-06 13:40:00,72.6,72.6,72.56,72.58,17241.0,69.6126,69.6126,69.5743,69.5934,17241.0
2023-04-06 13:45:00,72.58,72.59,72.55,72.58,9635.0,69.5934,69.603,69.5647,69.5934,9635.0
2023-04-06 13:50:00,72.58,72.6,72.55,72.56,27871.0,69.5934,69.6126,69.5647,69.5743,27871.0
2023-04-06 13:55:00,72.56,72.57,72.54,72.55,14166.0,69.5743,69.5838,69.5551,69.5647,14166.0
2023-04-06 14:00:00,72.54,72.58,72.52,72.55,24182.0,69.5551,69.5934,69.5359,69.5647,24182.0
2023-04-06 14:05:00,72.55,72.56,72.53,72.54,43809.0,69.5647,69.5743,69.5455,69.5551,43809.0
2023-04-06 14:10:00,72.54,72.61,72.54,72.57,11880.0,69.5551,69.6222,69.5551,69.5838,11880.0
2023-04-06 14:15:00,72.57,72.59,72.56,72.56,18554.0,69.5838,69.603,69.5743,69.5743,18554.0
2023-04-06 14:20:00,72.56,72.57,72.53,72.53,15579.0,69.5743,69.5838,69.5455,69.5455,15579.0
2023-04-06 14:25:00,72.53,72.57,72.51,72.51,16204.0,69.5455,69.5838,69.5263,69.5263,16204.0
2023-04-06 14:30:00,72.52,72.57,72.51,72.56,18233.0,69.5359,69.5838,69.5263,69.5743,18233.0
2023-04-06 14:35:00,72.55,72.55,72.53,72.53,15436.0,69.5647,69.5647,69.5455,69.5455,15436.0
2023-04-06 14:40:00,72.53,72.54,72.51,72.52,24592.0,69.5455,69.5551,69.5263,69.5359,24592.0
2023-04-06 14:45:00,72.52,72.54,72.49,72.5,33062.0,69.5359,69.5551,69.5071,69.5167,33062.0
2023-04-06 14:50:00,72.51,72.54,72.5,72.53,21067.0,69.5263,69.5551,69.5167,69.5455,21067.0
2023-04-06 14:55:00,72.53,72.53,72.47,72.48,21230.0,69.5455,69.5455,69.488,69.4976,21230.0
2023-04-06 15:00:00,72.48,72.51,72.46,72.47,29919.0,69.4976,69.5263,69.4784,69.488,29919.0
2023-04-06 15:05:00,72.47,72.47,72.44,72.47,38188.0,69.488,69.488,69.4592,69.488,38188.0
2023-04-06 15:10:00,72.47,72.47,72.41,72.41,26245.0,69.488,69.488,69.4304,69.4304,26245.0
2023-04-06 15:15:00,72.41,72.41,72.35,72.38,41170.0,69.4304,69.4304,69.3729,69.4017,41170.0
2023-04-06 15:20:00,72.38,72.38,72.35,72.35,48254.0,69.4017,69.4017,69.3729,69.3729,48254.0
2023-04-06 15:25:00,72.36,72.36,72.28,72.31,87277.0,69.3825,69.3825,69.3058,69.3345,87277.0
2023-04-06 15:30:00,72.32,72.32,72.26,72.26,72433.0,69.3441,69.3441,69.2866,69.2866,72433.0
2023-04-06 15:35:00,72.26,72.26,72.21,72.23,52705.0,69.2866,69.2866,69.2387,69.2578,52705.0
2023-04-06 15:40:00,72.23,72.25,72.19,72.21,38088.0,69.2578,69.277,69.2195,69.2387,38088.0
2023-04-06 15:45:00,72.22,72.34,72.19,72.34,70269.0,69.2482,69.3633,69.2195,69.3633,70269.0
2023-04-06 15:50:00,72.34,72.35,72.28,72.29,120286.0,69.3633,69.3729,69.3058,69.3154,120286.0
2023-04-06 15:55:00,72.29,72.36,72.23,72.34,226844.0,69.3154,69.3825,69.2578,69.3633,226844.0
2023-04-10 09:30:00,72.2,72.2,71.47,71.48,89966.0,69.2291,69.2291,68.5291,68.5387,89966.0
2023-04-10 09:35:00,71.47,71.59,71.38,71.47,103556.0,68.5291,68.6442,68.4428,68.5291,103556.0
2023-04-10 09:40:00,71.46,71.47,71.22,71.23,33332.0,68.5195,68.5291,68.2894,68.299,33332.0
2023-04-10 09:45:00,71.23,71.3,71.17,71.23,54358.0,68.299,68.3661,68.2415,68.299,54358.0
2023-04-10 09:50:00,71.25,71.41,71.18,71.4,21852.0,68.3182,68.4716,68.251,68.462,21852.0
2023-04-10 09:55:00,71.38,71.44,71.36,71.39,42407.0,68.4428,68.5003,68.4236,68.4524,42407.0
2023-04-10 10:00:00,71.42,71.59,71.39,71.56,21270.0,68.4812,68.6442,68.4524,68.6154,21270.0
2023-04-10 10:05:00,71.56,71.6,71.48,71.49,24903.0,68.6154,68.6538,68.5387,68.5483,24903.0
2023-04-10 10:10:00,71.47,71.57,71.46,71.56,22497.0,68.5291,68.625,68.5195,68.6154,22497.0
2023-04-10 10:15:00,71.56,71.64,71.55,71.57,21949.0,68.6154,68.6921,68.6058,68.625,21949.0
2023-04-10 10:20:00,71.53,71.58,71.52,71.57,45044.0,68.5866,68.6346,68.5771,68.625,45044.0
2023-04-10 10:25:00,71.57,71.59,71.55,71.56,22049.0,68.625,68.6442,68.6058,68.6154,22049.0
2023-04-10 10:30:00,71.55,71.61,71.55,71.59,38381.0,68.6058,68.6633,68.6058,68.6442,38381.0
2023-04-10 10:35:00,71.57,71.59,71.55,71.57,21311.0,68.625,68.6442,68.6058,68.625,21311.0
2023-04-10 10:40:00,71.58,71.67,71.57,71.64,26932.0,68.6346,68.7209,68.625,68.6921,26932.0
2023-04-10 10:45:00,71.64,71.66,71.6,71.6,26438.0,68.6921,68.7113,68.6538,68.6538,26438.0
2023-04-10 10:50:00,71.61,71.62,71.54,71.61,31531.0,68.6633,68.6729,68.5962,68.6633,31531.0
2023-04-10 10:55:00,71.59,71.59,71.46,71.48,13286.0,68.6442,68.6442,68.5195,68.5387,13286.0
2023-04-10 11:00:00,71.48,71.56,71.48,71.53,12150.0,68.5387,68.6154,68.5387,68.5866,12150.0
2023-04-10 11:05:00,71.53,71.58,71.52,71.56,16869.0,68.5866,68.6346,68.5771,68.6154,16869.0
2023-04-10 11:10:00,71.55,71.58,71.51,71.58,19471.0,68.6058,68.6346,68.5675,68.6346,19471.0
2023-04-10 11:15:00,71.58,71.65,71.57,71.6,18120.0,68.6346,68.7017,68.625,68.6538,18120.0
2023-04-10 11:20:00,71.59,71.62,71.59,71.6,9810.0,68.6442,68.6729,68.6442,68.6538,9810.0
2023-04-10 11:25:00,71.6,71.62,71.55,71.61,14377.0,68.6538,68.6729,68.6058,68.6633,14377.0
2023-04-10 11:30:00,71.6,71.66,71.59,71.65,12379.0,68.6538,68.7113,68.6442,68.7017,12379.0
2023-04-10 11:35:00,71.66,71.68,71.63,71.67,8070.0,68.7113,68.7305,68.6825,68.7209,8070.0
2023-04-10 11:40:00,71.67,71.69,71.63,71.63,11785.0,68.7209,68.7401,68.6825,68.6825,11785.0
2023-04-10 11:45:00,71.64,71.68,71.64,71.68,3000.0,68.6921,68.7305,68.6921,68.7305,3000.0
2023-04-10 11:50:00,71.67,71.71,71.67,71.69,9266.0,68.7209,68.7592,68.7209,68.7401,9266.0
2023-04-10 11:55:00,71.69,71.71,71.67,71.7,7098.0,68.7401,68.7592,68.7209,68.7496,7098.0
2023-04-10 12:00:00,71.7,71.78,71.69,71.78,33449.0,68.7496,68.8264,68.7401,68.8264,33449.0
2023-04-10 12:05:00,71.77,71.78,71.69,71.73,13585.0,68.8168,68.8264,68.7401,68.7784,13585.0
2023-04-10 12:10:00,71.73,71.78,71.73,71.77,5963.0,68.7784,68.8264,68.7784,68.8168,5963.0
2023-04-10 12:15:00,71.77,71.82,71.76,71.79,14317.0,68.8168,68.8647,68.8072,68.8359,14317.0
2023-04-10 12:20:00,71.79,71.82,71.77,71.78,16129.0,68.8359,68.8647,68.8168,68.8264,16129.0
2023-04-10 12:25:00,71.77,71.78,71.74,71.76,21426.0,68.8168,68.8264,68.788,68.8072,21426.0
2023-04-10 12:30:00,71.77,71.83,71.74,71.83,19834.0,68.8168,68.8743,68.788,68.8743,19834.0
2023-04-10 12:35:00,71.83,71.89,71.82,71.86,42067.0,68.8743,68.9318,68.8647,68.9031,42067.0
2023-04-10 12:40:00,71.87,71.92,71.85,71.91,20910.0,68.9127,68.9606,68.8935,68.951,20910.0
2023-04-10 12:45:00,71.91,71.94,71.84,71.84,17141.0,68.951,68.9798,68.8839,68.8839,17141.0
2023-04-10 12:50:00,71.85,71.86,71.82,71.84,30434.0,68.8935,68.9031,68.8647,68.8839,30434.0
2023-04-10 12:55:00,71.83,71.86,71.82,71.84,23765.0,68.8743,68.9031,68.8647,68.8839,23765.0
2023-04-10 13:00:00,71.84,71.86,71.81,71.86,35809.0,68.8839,68.9031,68.8551,68.9031,35809.0
2023-04-10 13:05:00,71.86,71.9,71.86,71.87,17756.0,68.9031,68.9414,68.9031,68.9127,17756.0
2023-04-10 13:10:00,71.87,71.94,71.86,71.92,15066.0,68.9127,68.9798,68.9031,68.9606,15066.0
2023-04-10 13:15:00,71.92,71.95,71.92,71.92,15738.0,68.9606,68.9894,68.9606,68.9606,15738.0
2023-04-10 13:20:00,71.91,71.93,71.89,71.9,15656.0,68.951,68.9702,68.9318,68.9414,15656.0
2023-04-10 13:25:00,71.9,71.9,71.84,71.84,20984.0,68.9414,68.9414,68.8839,68.8839,20984.0
2023-04-10 13:30:00,71.84,71.85,71.81,71.81,17698.0,68.8839,68.8935,68.8551,68.8551,17698.0
2023-04-10 13:35:00,71.82,71.85,71.81,71.84,21338.0,68.8647,68.8935,68.8551,68.8839,21338.0
2023-04-10 13:40:00,71.83,71.84,71.81,71.84,17496.0,68.8743,68.8839,68.8551,68.8839,17496.0
2023-04-10 13:45:00,71.83,71.92,71.82,71.9,49365.0,68.8743,68.9606,68.8647,68.9414,49365.0
2023-04-10 13:50:00,71.9,71.94,71.89,71.92,23286.0,68.9414,68.9798,68.9318,68.9606,23286.0
2023-04-10 13:55:00,71.93,71.94,71.91,71.91,8711.0,68.9702,68.9798,68.951,68.951,8711.0
2023-04-10 14:00:00,71.92,71.92,71.89,71.91,11407.0,68.9606,68.9606,68.9318,68.951,11407.0
2023-04-10 14:05:00,71.92,71.94,71.9,71.91,32880.0,68.9606,68.9798,68.9414,68.951,32880.0
2023-04-10 14:10:00,71.9,71.94,71.89,71.92,17033.0,68.9414,68.9798,68.9318,68.9606,17033.0
2023-04-10 14:15:00,71.93,71.95,71.9,71.9,47353.0,68.9702,68.9894,68.9414,68.9414,47353.0
2023-04-10 14:20:00,71.9,71.9,71.86,71.87,29003.0,68.9414,68.9414,68.9031,68.9127,29003.0
2023-04-10 14:25:00,71.87,71.88,71.84,71.84,15453.0,68.9127,68.9222,68.8839,68.8839,15453.0
2023-04-10 14:30:00,71.85,71.86,71.8,71.81,25806.0,68.8935,68.9031,68.8455,68.8551,25806.0
2023-04-10 14:35:00,71.81,71.87,71.8,71.83,34490.0,68.8551,68.9127,68.8455,68.8743,34490.0
2023-04-10 14:40:00,71.82,71.84,71.79,71.82,14639.0,68.8647,68.8839,68.8359,68.8647,14639.0
2023-04-10 14:45:00,71.83,71.87,71.82,71.87,11593.0,68.8743,68.9127,68.8647,68.9127,11593.0
2023-04-10 14:50:00,71.87,71.89,71.86,71.88,19739.0,68.9127,68.9318,68.9031,68.9222,19739.0
2023-04-10 14:55:00,71.89,71.91,71.88,71.9,22442.0,68.9318,68.951,68.9222,68.9414,22442.0
2023-04-10 15:00:00,71.9,71.96,71.89,71.9,35947.0,68.9414,68.9989,68.9318,68.9414,35947.0
2023-04-10 15:05:00,71.9,71.92,71.9,71.92,15305.0,68.9414,68.9606,68.9414,68.9606,15305.0
2023-04-10 15:10:00,71.92,71.94,71.9,71.9,22199.0,68.9606,68.9798,68.9414,68.9414,22199.0
2023-04-10 15:15:00,71.91,71.94,71.86,71.94,46884.0,68.951,68.9798,68.9031,68.9798,46884.0
2023-04-10 15:20:00,71.95,71.95,71.89,71.9,29304.0,68.9894,68.9894,68.9318,68.9414,29304.0
2023-04-10 15:25:00,71.89,71.91,71.87,71.87,38527.0,68.9318,68.951,68.9127,68.9127,38527.0
2023-04-10 15:30:00,71.88,71.91,71.87,71.89,40086.0,68.9222,68.951,68.9127,68.9318,40086.0
2023-04-10 15:35:00,71.89,71.89,71.84,71.84,77627.0,68.9318,68.9318,68.8839,68.8839,77627.0
2023-04-10 15:40:00,71.85,71.92,71.84,71.92,79857.0,68.8935,68.9606,68.8839,68.9606,79857.0
2023-04-10 15:45:00,71.92,72.01,71.91,71.98,94916.0,68.9606,69.0469,68.951,69.0181,94916.0
2023-04-10 15:50:00,71.99,72.08,71.99,72.06,76072.0,69.0277,69.114,69.0277,69.0948,76072.0
2023-04-10 15:55:00,72.06,72.1,72.05,72.08,136837.0,69.0948,69.1332,69.0852,69.114,136837.0
2023-04-11 09:30:00,72.4,72.42,72.29,72.34,124783.0,69.4208,69.44,69.3154,69.3633,124783.0
2023-04-11 09:35:00,72.34,72.38,72.21,72.24,60165.0,69.3633,69.4017,69.2387,69.2674,60165.0
2023-04-11 09:40:00,72.25,72.43,72.24,72.35,32704.0,69.277,69.4496,69.2674,69.3729,32704.0
2023-04-11 09:45:00,72.34,72.41,72.28,72.36,32216.0,69.3633,69.4304,69.3058,69.3825,32216.0
2023-04-11 09:50:00,72.36,72.43,72.35,72.42,29491.0,69.3825,69.4496,69.3729,69.44,29491.0
2023-04-11 09:55:00,72.41,72.41,72.34,72.39,26898.0,69.4304,69.4304,69.3633,69.4113,26898.0
2023-04-11 10:00:00,72.39,72.46,72.34,72.46,48725.0,69.4113,69.4784,69.3633,69.4784,48725.0
2023-04-11 10:05:00,72.45,72.5,72.42,72.45,25676.0,69.4688,69.5167,69.44,69.4688,25676.0
2023-04-11 10:10:00,72.45,72.46,72.38,72.38,39740.0,69.4688,69.4784,69.4017,69.4017,39740.0
2023-04-11 10:15:00,72.38,72.42,72.36,72.39,12196.0,69.4017,69.44,69.3825,69.4113,12196.0
2023-04-11 10:20:00,72.39,72.4,72.35,72.35,15337.0,69.4113,69.4208,69.3729,69.3729,15337.0
2023-04-11 10:25:00,72.35,72.43,72.35,72.41,32610.0,69.3729,69.4496,69.3729,69.4304,32610.0
2023-04-11 10:30:00,72.4,72.42,72.38,72.42,35796.0,69.4208,69.44,69.4017,69.44,35796.0
2023-04-11 10:35:00,72.4,72.4,72.33,72.36,56935.0,69.4208,69.4208,69.3537,69.3825,56935.0
2023-04-11 10:40:00,72.34,72.37,72.27,72.3,26812.0,69.3633,69.3921,69.2962,69.325,26812.0
2023-04-11 10:45:00,72.3,72.33,72.28,72.33,43471.0,69.325,69.3537,69.3058,69.3537,43471.0
2023-04-11 10:50:00,72.33,72.34,72.3,72.31,36589.0,69.3537,69.3633,69.325,69.3345,36589.0
2023-04-11 10:55:00,72.31,72.31,72.24,72.26,24350.0,69.3345,69.3345,69.2674,69.2866,24350.0
2023-04-11 11:00:00,72.25,72.28,72.23,72.27,11303.0,69.277,69.3058,69.2578,69.2962,11303.0
2023-04-11 11:05:00,72.28,72.31,72.25,72.26,13788.0,69.3058,69.3345,69.277,69.2866,13788.0
2023-04-11 11:10:00,72.26,72.26,72.22,72.23,25813.0,69.2866,69.2866,69.2482,69.2578,25813.0
2023-04-11 11:15:00,72.22,72.23,72.16,72.19,48342.0,69.2482,69.2578,69.1907,69.2195,48342.0
2023-04-11 11:20:00,72.19,72.19,72.14,72.16,32735.0,69.2195,69.2195,69.1715,69.1907,32735.0
2023-04-11 11:25:00,72.16,72.17,72.12,72.16,49678.0,69.1907,69.2003,69.1524,69.1907,49678.0
2023-04-11 11:30:00,72.16,72.23,72.12,72.2,83966.0,69.1907,69.2578,69.1524,69.2291,83966.0
2023-04-11 11:35:00,72.2,72.2,72.06,72.13,35885.0,69.2291,69.2291,69.0948,69.162,35885.0
2023-04-11 11:40:00,72.13,72.15,72.08,72.1,40294.0,69.162,69.1811,69.114,69.1332,40294.0
2023-04-11 11:45:00,72.1,72.22,72.08,72.2,36661.0,69.1332,69.2482,69.114,69.2291,36661.0
2023-04-11 11:50:00,72.2,72.26,72.2,72.21,36804.0,69.2291,69.2866,69.2291,69.2387,36804.0
2023-04-11 11:55:00,72.2,72.29,72.2,72.27,23009.0,69.2291,69.3154,69.2291,69.2962,23009.0
2023-04-11 12:00:00,72.27,72.38,72.26,72.33,32376.0,69.2962,69.4017,69.2866,69.3537,32376.0
2023-04-11 12:05:00,72.32,72.37,72.3,72.37,12613.0,69.3441,69.3921,69.325,69.3921,12613.0
2023-04-11 12:10:00,72.37,72.47,72.36,72.47,56534.0,69.3921,69.488,69.3825,69.488,56534.0
2023-04-11 12:15:00,72.47,72.49,72.45,72.45,26839.0,69.488,69.5071,69.4688,69.4688,26839.0
2023-04-11 12:20:00,72.44,72.44,72.4,72.43,15026.0,69.4592,69.4592,69.4208,69.4496,15026.0
2023-04-11 12:25:00,72.42,72.5,72.41,72.48,15663.0,69.44,69.5167,69.4304,69.4976,15663.0
2023-04-11 12:30:00,72.49,72.5,72.42,72.46,28620.0,69.5071,69.5167,69.44,69.4784,28620.0
2023-04-11 12:35:00,72.45,72.47,72.43,72.43,23959.0,69.4688,69.488,69.4496,69.4496,23959.0
2023-04-11 12:40:00,72.43,72.47,72.43,72.45,7841.0,69.4496,69.488,69.4496,69.4688,7841.0
2023-04-11 12:45:00,72.45,72.46,72.37,72.37,16421.0,69.4688,69.4784,69.3921,69.3921,16421.0
2023-04-11 12:50:00,72.37,72.39,72.35,72.38,20844.0,69.3921,69.4113,69.3729,69.4017,20844.0
2023-04-11 12:55:00,72.38,72.38,72.35,72.35,20037.0,69.4017,69.4017,69.3729,69.3729,20037.0
2023-04-11 13:00:00,72.36,72.37,72.34,72.34,14482.0,69.3825,69.3921,69.3633,69.3633,14482.0
2023-04-11 13:05:00,72.35,72.39,72.35,72.39,9422.0,69.3729,69.4113,69.3729,69.4113,9422.0
2023-04-11 13:10:00,72.38,72.39,72.36,72.36,9931.0,69.4017,69.4113,69.3825,69.3825,9931.0
2023-04-11 13:15:00,72.36,72.37,72.33,72.35,23160.0,69.3825,69.3921,69.3537,69.3729,23160.0
2023-04-11 13:20:00,72.35,72.39,72.35,72.37,7903.0,69.3729,69.4113,69.3729,69.3921,7903.0
2023-04-11 13:25:00,72.37,72.4,72.34,72.39,10716.0,69.3921,69.4208,69.3633,69.4113,10716.0
2023-04-11 13:30:00,72.39,72.42,72.39,72.39,17913.0,69.4113,69.44,69.4113,69.4113,17913.0
2023-04-11 13:35:00,72.39,72.4,72.38,72.39,14339.0,69.4113,69.4208,69.4017,69.4113,14339.0
2023-04-11 13:40:00,72.39,72.4,72.38,72.39,6030.0,69.4113,69.4208,69.4017,69.4113,6030.0
2023-04-11 13:45:00,72.39,72.41,72.38,72.39,20698.0,69.4113,69.4304,69.4017,69.4113,20698.0
2023-04-11 13:50:00,72.39,72.4,72.37,72.38,21384.0,69.4113,69.4208,69.3921,69.4017,21384.0
2023-04-11 13:55:00,72.39,72.39,72.36,72.36,12809.0,69.4113,69.4113,69.3825,69.3825,12809.0
2023-04-11 14:00:00,72.36,72.37,72.33,72.35,22303.0,69.3825,69.3921,69.3537,69.3729,22303.0
2023-04-11 14:05:00,72.34,72.37,72.31,72.36,23783.0,69.3633,69.3921,69.3345,69.3825,23783.0
2023-04-11 14:10:00,72.36,72.37,72.34,72.36,7796.0,69.3825,69.3921,69.3633,69.3825,7796.0
2023-04-11 14:15:00,72.36,72.38,72.35,72.37,4518.0,69.3825,69.4017,69.3729,69.3921,4518.0
2023-04-11 14:20:00,72.37,72.37,72.32,72.32,8888.0,69.3921,69.3921,69.3441,69.3441,8888.0
2023-04-11 14:25:00,72.33,72.34,72.32,72.33,6654.0,69.3537,69.3633,69.3441,69.3537,6654.0
2023-04-11 14:30:00,72.33,72.37,72.33,72.37,7130.0,69.3537,69.3921,69.3537,69.3921,7130.0
2023-04-11 14:35:00,72.37,72.37,72.33,72.36,15325.0,69.3921,69.3921,69.3537,69.3825,15325.0
2023-04-11 14:40:00,72.36,72.36,72.34,72.35,14962.0,69.3825,69.3825,69.3633,69.3729,14962.0
2023-04-11 14:45:00,72.34,72.36,72.33,72.36,9564.0,69.3633,69.3825,69.3537,69.3825,9564.0
2023-04-11 14:50:00,72.35,72.36,72.34,72.34,4892.0,69.3729,69.3825,69.3633,69.3633,4892.0
2023-04-11 14:55:00,72.34,72.34,72.31,72.32,19128.0,69.3633,69.3633,69.3345,69.3441,19128.0
2023-04-11 15:00:00,72.32,72.33,72.3,72.32,9231.0,69.3441,69.3537,69.325,69.3441,9231.0
2023-04-11 15:05:00,72.31,72.31,72.28,72.31,11224.0,69.3345,69.3345,69.3058,69.3345,11224.0
2023-04-11 15:10:00,72.31,72.33,72.29,72.31,13577.0,69.3345,69.3537,69.3154,69.3345,13577.0
2023-04-11 15:15:00,72.31,72.33,72.3,72.31,13546.0,69.3345,69.3537,69.325,69.3345,13546.0
2023-04-11 15:20:00,72.31,72.33,72.31,72.31,11373.0,69.3345,69.3537,69.3345,69.3345,11373.0
2023-04-11 15:25:00,72.31,72.33,72.29,72.33,13685.0,69.3345,69.3537,69.3154,69.3537,13685.0
2023-04-11 15:30:00,72.32,72.34,72.3,72.32,25270.0,69.3441,69.3633,69.325,69.3441,25270.0
2023-04-11 15:35:00,72.33,72.33,72.27,72.28,35170.0,69.3537,69.3537,69.2962,69.3058,35170.0
2023-04-11 15:40:00,72.28,72.3,72.26,72.28,39540.0,69.3058,69.325,69.2866,69.3058,39540.0
2023-04-11 15:45:00,72.28,72.29,72.2,72.2,33862.0,69.3058,69.3154,69.2291,69.2291,33862.0
2023-04-11 15:50:00,72.21,72.21,72.14,72.17,50562.0,69.2387,69.2387,69.1715,69.2003,50562.0
2023-04-11 15:55:00,72.16,72.21,72.14,72.2,162851.0,69.1907,69.2387,69.1715,69.2291,162851.0
2023-04-12 09:30:00,73.59,73.61,73.33,73.42,192039.0,70.5619,70.5811,70.3126,70.3989,192039.0
2023-04-12 09:35:00,73.42,73.6,73.36,73.48,115871.0,70.3989,70.5715,70.3413,70.4564,115871.0
2023-04-12 09:40:00,73.48,73.49,73.31,73.42,75586.0,70.4564,70.466,70.2934,70.3989,75586.0
2023-04-12 09:45:00,73.43,73.45,73.26,73.38,202327.0,70.4085,70.4276,70.2455,70.3605,202327.0
2023-04-12 09:50:00,73.39,73.6,73.38,73.57,72612.0,70.3701,70.5715,70.3605,70.5427,72612.0
2023-04-12 09:55:00,73.57,73.64,73.52,73.63,29077.0,70.5427,70.6098,70.4948,70.6002,29077.0
2023-04-12 10:00:00,73.63,73.78,73.63,73.78,52929.0,70.6002,70.7441,70.6002,70.7441,52929.0
2023-04-12 10:05:00,73.78,73.8,73.7,73.72,81866.0,70.7441,70.7632,70.6673,70.6865,81866.0
2023-04-12 10:10:00,73.72,73.9,73.72,73.9,25072.0,70.6865,70.8591,70.6865,70.8591,25072.0
2023-04-12 10:15:00,73.9,73.95,73.88,73.91,19833.0,70.8591,70.9071,70.8399,70.8687,19833.0
2023-04-12 10:20:00,73.9,73.9,73.79,73.83,65700.0,70.8591,70.8591,70.7536,70.792,65700.0
2023-04-12 10:25:00,73.83,73.84,73.76,73.8,45659.0,70.792,70.8016,70.7249,70.7632,45659.0
2023-04-12 10:30:00,73.8,73.8,73.65,73.65,49664.0,70.7632,70.7632,70.6194,70.6194,49664.0
2023-04-12 10:35:00,73.65,73.66,73.6,73.62,48308.0,70.6194,70.629,70.5715,70.5906,48308.0
2023-04-12 10:40:00,73.62,73.69,73.61,73.63,11081.0,70.5906,70.6578,70.5811,70.6002,11081.0
2023-04-12 10:45:00,73.63,73.69,73.6,73.62,50306.0,70.6002,70.6578,70.5715,70.5906,50306.0
2023-04-12 10:50:00,73.62,73.72,73.6,73.61,42190.0,70.5906,70.6865,70.5715,70.5811,42190.0
2023-04-12 10:55:00,73.6,73.6,73.56,73.57,33903.0,70.5715,70.5715,70.5331,70.5427,33903.0
2023-04-12 11:00:00,73.58,73.63,73.57,73.58,31429.0,70.5523,70.6002,70.5427,70.5523,31429.0
2023-04-12 11:05:00,73.56,73.56,73.51,73.52,22452.0,70.5331,70.5331,70.4852,70.4948,22452.0
2023-04-12 11:10:00,73.51,73.53,73.44,73.45,27344.0,70.4852,70.5043,70.418,70.4276,27344.0
2023-04-12 11:15:00,73.46,73.5,73.45,73.45,61987.0,70.4372,70.4756,70.4276,70.4276,61987.0
2023-04-12 11:20:00,73.46,73.58,73.46,73.53,49334.0,70.4372,70.5523,70.4372,70.5043,49334.0
2023-04-12 11:25:00,73.54,73.56,73.5,73.54,9918.0,70.5139,70.5331,70.4756,70.5139,9918.0
2023-04-12 11:30:00,73.55,73.62,73.49,73.59,59957.0,70.5235,70.5906,70.466,70.5619,59957.0
2023-04-12 11:35:00,73.58,73.61,73.56,73.6,24283.0,70.5523,70.5811,70.5331,70.5715,24283.0
2023-04-12 11:40:00,73.6,73.68,73.59,73.64,9790.0,70.5715,70.6482,70.5619,70.6098,9790.0
2023-04-12 11:45:00,73.65,73.81,73.65,73.81,33331.0,70.6194,70.7728,70.6194,70.7728,33331.0
2023-04-12 11:50:00,73.8,73.9,73.77,73.87,29938.0,70.7632,70.8591,70.7345,70.8304,29938.0
2023-04-12 11:55:00,73.87,73.91,73.83,73.86,49874.0,70.8304,70.8687,70.792,70.8208,49874.0
2023-04-12 12:00:00,73.86,74.0,73.86,73.98,26576.0,70.8208,70.955,70.8208,70.9358,26576.0
2023-04-12 12:05:00,73.99,74.0,73.95,73.98,25147.0,70.9454,70.955,70.9071,70.9358,25147.0
2023-04-12 12:10:00,73.99,74.03,73.97,74.02,51168.0,70.9454,70.9838,70.9262,70.9742,51168.0
2023-04-12 12:15:00,74.03,74.07,74.02,74.06,14603.0,70.9838,71.0221,70.9742,71.0125,14603.0
2023-04-12 12:20:00,74.05,74.05,73.97,73.98,17860.0,71.0029,71.0029,70.9262,70.9358,17860.0
2023-04-12 12:25:00,73.98,74.03,73.96,73.98,14675.0,70.9358,70.9838,70.9167,70.9358,14675.0
2023-04-12 12:30:00,73.98,74.0,73.96,73.97,23755.0,70.9358,70.955,70.9167,70.9262,23755.0
2023-04-12 12:35:00,73.97,73.97,73.94,73.97,9075.0,70.9262,70.9262,70.8975,70.9262,9075.0
2023-04-12 12:40:00,73.97,73.98,73.89,73.9,30035.0,70.9262,70.9358,70.8495,70.8591,30035.0
2023-04-12 12:45:00,73.91,74.0,73.91,73.99,17017.0,70.8687,70.955,70.8687,70.9454,17017.0
2023-04-12 12:50:00,73.99,73.99,73.97,73.97,11649.0,70.9454,70.9454,70.9262,70.9262,11649.0
2023-04-12 12:55:00,73.97,73.99,73.94,73.95,11639.0,70.9262,70.9454,70.8975,70.9071,11639.0
2023-04-12 13:00:00,73.95,73.96,73.88,73.89,15514.0,70.9071,70.9167,70.8399,70.8495,15514.0
2023-04-12 13:05:00,73.89,73.94,73.88,73.89,20307.0,70.8495,70.8975,70.8399,70.8495,20307.0
2023-04-12 13:10:00,73.9,73.97,73.9,73.97,12143.0,70.8591,70.9262,70.8591,70.9262,12143.0
2023-04-12 13:15:00,73.97,73.97,73.92,73.94,32665.0,70.9262,70.9262,70.8783,70.8975,32665.0
2023-04-12 13:20:00,73.94,74.02,73.92,74.02,16186.0,70.8975,70.9742,70.8783,70.9742,16186.0
2023-04-12 13:25:00,74.02,74.03,73.95,73.98,12592.0,70.9742,70.9838,70.9071,70.9358,12592.0
2023-04-12 13:30:00,73.98,74.04,73.98,74.03,15305.0,70.9358,70.9934,70.9358,70.9838,15305.0
2023-04-12 13:35:00,74.03,74.03,74.0,74.01,29330.0,70.9838,70.9838,70.955,70.9646,29330.0
2023-04-12 13:40:00,74.0,74.05,73.9,73.95,82015.0,70.955,71.0029,70.8591,70.9071,82015.0
2023-04-12 13:45:00,73.95,74.04,73.95,73.98,35367.0,70.9071,70.9934,70.9071,70.9358,35367.0
2023-04-12 13:50:00,73.97,74.05,73.97,74.01,19420.0,70.9262,71.0029,70.9262,70.9646,19420.0
2023-04-12 13:55:00,74.02,74.04,73.98,73.99,17474.0,70.9742,70.9934,70.9358,70.9454,17474.0
2023-04-12 14:00:00,74.0,74.06,74.0,74.06,16528.0,70.955,71.0125,70.955,71.0125,16528.0
2023-04-12 14:05:00,74.05,74.06,73.99,74.03,56382.0,71.0029,71.0125,70.9454,70.9838,56382.0
2023-04-12 14:10:00,74.02,74.07,73.97,74.06,18096.0,70.9742,71.0221,70.9262,71.0125,18096.0
2023-04-12 14:15:00,74.07,74.12,74.06,74.08,20559.0,71.0221,71.0701,71.0125,71.0317,20559.0
2023-04-12 14:20:00,74.08,74.09,74.05,74.06,24155.0,71.0317,71.0413,71.0029,71.0125,24155.0
2023-04-12 14:25:00,74.06,74.09,73.9,73.92,58104.0,71.0125,71.0413,70.8591,70.8783,58104.0
2023-04-12 14:30:00,73.92,73.92,73.85,73.89,22167.0,70.8783,70.8783,70.8112,70.8495,22167.0
2023-04-12 14:35:00,73.88,73.89,73.82,73.83,25372.0,70.8399,70.8495,70.7824,70.792,25372.0
2023-04-12 14:40:00,73.84,73.88,73.81,73.88,21670.0,70.8016,70.8399,70.7728,70.8399,21670.0
2023-04-12 14:45:00,73.88,73.89,73.83,73.85,30623.0,70.8399,70.8495,70.792,70.8112,30623.0
2023-04-12 14:50:00,73.84,73.93,73.83,73.92,15709.0,70.8016,70.8879,70.792,70.8783,15709.0
2023-04-12 14:55:00,73.93,73.96,73.9,73.93,54224.0,70.8879,70.9167,70.8591,70.8879,54224.0
2023-04-12 15:00:00,73.92,73.97,73.9,73.9,39509.0,70.8783,70.9262,70.8591,70.8591,39509.0
2023-04-12 15:05:00,73.9,73.91,73.87,73.9,24982.0,70.8591,70.8687,70.8304,70.8591,24982.0
2023-04-12 15:10:00,73.89,73.9,73.84,73.84,21187.0,70.8495,70.8591,70.8016,70.8016,21187.0
2023-04-12 15:15:00,73.84,73.89,73.83,73.88,45665.0,70.8016,70.8495,70.792,70.8399,45665.0
2023-04-12 15:20:00,73.87,73.89,73.84,73.86,25574.0,70.8304,70.8495,70.8016,70.8208,25574.0
2023-04-12 15:25:00,73.86,73.87,73.82,73.85,50890.0,70.8208,70.8304,70.7824,70.8112,50890.0
2023-04-12 15:30:00,73.84,73.91,73.83,73.88,54485.0,70.8016,70.8687,70.792,70.8399,54485.0
2023-04-12 15:35:00,73.87,73.91,73.83,73.86,52205.0,70.8304,70.8687,70.792,70.8208,52205.0
2023-04-12 15:40:00,73.86,73.86,73.79,73.8,71433.0,70.8208,70.8208,70.7536,70.7632,71433.0
2023-04-12 15:45:00,73.79,73.82,73.74,73.76,122586.0,70.7536,70.7824,70.7057,70.7249,122586.0
2023-04-12 15:50:00,73.77,73.78,73.72,73.75,131829.0,70.7345,70.7441,70.6865,70.7153,131829.0
2023-04-12 15:55:00,73.74,73.78,73.71,73.77,169856.0,70.7057,70.7441,70.6769,70.7345,169856.0
2023-04-13 09:30:00,74.05,74.29,74.02,74.27,131071.0,71.0029,71.2331,70.9742,71.2139,131071.0
2023-04-13 09:35:00,74.26,74.28,74.2,74.21,40418.0,71.2043,71.2235,71.1468,71.1564,40418.0
2023-04-13 09:40:00,74.21,74.3,74.16,74.18,189933.0,71.1564,71.2427,71.1084,71.1276,189933.0
2023-04-13 09:45:00,74.17,74.17,74.06,74.1,27737.0,71.118,71.118,71.0125,71.0509,27737.0
2023-04-13 09:50:00,74.09,74.12,74.03,74.05,26336.0,71.0413,71.0701,70.9838,71.0029,26336.0
2023-04-13 09:55:00,74.05,74.26,74.05,74.25,38511.0,71.0029,71.2043,71.0029,71.1947,38511.0
2023-04-13 10:00:00,74.27,74.27,74.19,74.25,35693.0,71.2139,71.2139,71.1372,71.1947,35693.0
2023-04-13 10:05:00,74.25,74.32,74.24,74.29,24677.0,71.1947,71.2618,71.1851,71.2331,24677.0
2023-04-13 10:10:00,74.3,74.36,74.25,74.29,21754.0,71.2427,71.3002,71.1947,71.2331,21754.0
2023-04-13 10:15:00,74.29,74.42,74.27,74.41,36625.0,71.2331,71.3577,71.2139,71.3481,36625.0
2023-04-13 10:20:00,74.41,74.42,74.37,74.38,20155.0,71.3481,71.3577,71.3098,71.3194,20155.0
2023-04-13 10:25:00,74.38,74.44,74.37,74.42,24046.0,71.3194,71.3769,71.3098,71.3577,24046.0
2023-04-13 10:30:00,74.42,74.5,74.39,74.48,46719.0,71.3577,71.4344,71.329,71.4153,46719.0
2023-04-13 10:35:00,74.49,74.5,74.29,74.3,91282.0,71.4248,71.4344,71.2331,71.2427,91282.0
2023-04-13 10:40:00,74.29,74.35,74.23,74.32,80802.0,71.2331,71.2906,71.1755,71.2618,80802.0
2023-04-13 10:45:00,74.31,74.31,74.24,74.26,32063.0,71.2522,71.2522,71.1851,71.2043,32063.0
2023-04-13 10:50:00,74.27,74.35,74.25,74.32,28282.0,71.2139,71.2906,71.1947,71.2618,28282.0
2023-04-13 10:55:00,74.31,74.39,74.28,74.35,28524.0,71.2522,71.329,71.2235,71.2906,28524.0
2023-04-13 11:00:00,74.36,74.44,74.35,74.4,18804.0,71.3002,71.3769,71.2906,71.3385,18804.0
2023-04-13 11:05:00,74.4,74.42,74.37,74.4,19898.0,71.3385,71.3577,71.3098,71.3385,19898.0
2023-04-13 11:10:00,74.4,74.44,74.39,74.39,19807.0,71.3385,71.3769,71.329,71.329,19807.0
2023-04-13 11:15:00,74.4,74.41,74.38,74.4,29074.0,71.3385,71.3481,71.3194,71.3385,29074.0
2023-04-13 11:20:00,74.39,74.46,74.38,74.43,61095.0,71.329,71.3961,71.3194,71.3673,61095.0
2023-04-13 11:25:00,74.42,74.49,74.42,74.48,32656.0,71.3577,71.4248,71.3577,71.4153,32656.0
2023-04-13 11:30:00,74.47,74.55,74.47,74.55,34964.0,71.4057,71.4824,71.4057,71.4824,34964.0
2023-04-13 11:35:00,74.56,74.6,74.54,74.58,39102.0,71.492,71.5303,71.4728,71.5111,39102.0
2023-04-13 11:40:00,74.58,74.6,74.55,74.59,41697.0,71.5111,71.5303,71.4824,71.5207,41697.0
2023-04-13 11:45:00,74.6,74.6,74.56,74.58,16027.0,71.5303,71.5303,71.492,71.5111,16027.0
2023-04-13 11:50:00,74.58,74.58,74.55,74.56,20357.0,71.5111,71.5111,71.4824,71.492,20357.0
2023-04-13 11:55:00,74.56,74.56,74.52,74.54,21172.0,71.492,71.492,71.4536,71.4728,21172.0
2023-04-13 12:00:00,74.53,74.54,74.49,74.5,21813.0,71.4632,71.4728,71.4248,71.4344,21813.0
2023-04-13 12:05:00,74.5,74.53,74.5,74.53,10168.0,71.4344,71.4632,71.4344,71.4632,10168.0
2023-04-13 12:10:00,74.53,74.6,74.52,74.59,4210.0,71.4632,71.5303,71.4536,71.5207,4210.0
2023-04-13 12:15:00,74.6,74.66,74.59,74.63,40094.0,71.5303,71.5878,71.5207,71.5591,40094.0
2023-04-13 12:20:00,74.62,74.62,74.53,74.53,11117.0,71.5495,71.5495,71.4632,71.4632,11117.0
2023-04-13 12:25:00,74.54,74.54,74.5,74.51,10704.0,71.4728,71.4728,71.4344,71.444,10704.0
2023-04-13 12:30:00,74.51,74.52,74.49,74.49,8231.0,71.444,71.4536,71.4248,71.4248,8231.0
2023-04-13 12:35:00,74.49,74.5,74.44,74.47,10025.0,71.4248,71.4344,71.3769,71.4057,10025.0
2023-04-13 12:40:00,74.47,74.49,74.45,74.48,10390.0,71.4057,71.4248,71.3865,71.4153,10390.0
2023-04-13 12:45:00,74.48,74.54,74.48,74.53,24777.0,71.4153,71.4728,71.4153,71.4632,24777.0
2023-04-13 12:50:00,74.54,74.59,74.53,74.58,9503.0,71.4728,71.5207,71.4632,71.5111,9503.0
2023-04-13 12:55:00,74.57,74.58,74.54,74.56,29184.0,71.5015,71.5111,71.4728,71.492,29184.0
2023-04-13 13:00:00,74.56,74.57,74.48,74.52,21073.0,71.492,71.5015,71.4153,71.4536,21073.0
2023-04-13 13:05:00,74.52,74.53,74.49,74.52,12996.0,71.4536,71.4632,71.4248,71.4536,12996.0
2023-04-13 13:10:00,74.52,74.56,74.51,74.53,12302.0,71.4536,71.492,71.444,71.4632,12302.0
2023-04-13 13:15:00,74.52,74.52,74.45,74.46,13969.0,71.4536,71.4536,71.3865,71.3961,13969.0
2023-04-13 13:20:00,74.46,74.48,74.45,74.48,20636.0,71.3961,71.4153,71.3865,71.4153,20636.0
2023-04-13 13:25:00,74.48,74.48,74.46,74.46,16897.0,71.4153,71.4153,71.3961,71.3961,16897.0
2023-04-13 13:30:00,74.45,74.46,74.39,74.41,37915.0,71.3865,71.3961,71.329,71.3481,37915.0
2023-04-13 13:35:00,74.4,74.44,74.37,74.41,45148.0,71.3385,71.3769,71.3098,71.3481,45148.0
2023-04-13 13:40:00,74.4,74.48,74.39,74.45,34194.0,71.3385,71.4153,71.329,71.3865,34194.0
2023-04-13 13:45:00,74.45,74.49,74.45,74.48,14013.0,71.3865,71.4248,71.3865,71.4153,14013.0
2023-04-13 13:50:00,74.48,74.51,74.46,74.49,23863.0,71.4153,71.444,71.3961,71.4248,23863.0
2023-04-13 13:55:00,74.49,74.51,74.46,74.51,14331.0,71.4248,71.444,71.3961,71.444,14331.0
2023-04-13 14:00:00,74.51,74.57,74.49,74.57,31117.0,71.444,71.5015,71.4248,71.5015,31117.0
2023-04-13 14:05:00,74.56,74.62,74.52,74.62,58809.0,71.492,71.5495,71.4536,71.5495,58809.0
2023-04-13 14:10:00,74.61,74.64,74.61,74.62,16458.0,71.5399,71.5687,71.5399,71.5495,16458.0
2023-04-13 14:15:00,74.62,74.62,74.57,74.59,17075.0,71.5495,71.5495,71.5015,71.5207,17075.0
2023-04-13 14:20:00,74.59,74.6,74.57,74.59,17104.0,71.5207,71.5303,71.5015,71.5207,17104.0
2023-04-13 14:25:00,74.59,74.6,74.56,74.6,20656.0,71.5207,71.5303,71.492,71.5303,20656.0
2023-04-13 14:30:00,74.6,74.63,74.58,74.61,14803.0,71.5303,71.5591,71.5111,71.5399,14803.0
2023-04-13 14:35:00,74.61,74.61,74.58,74.61,9221.0,71.5399,71.5399,71.5111,71.5399,9221.0
2023-04-13 14:40:00,74.61,74.62,74.59,74.59,9340.0,71.5399,71.5495,71.5207,71.5207,9340.0
2023-04-13 14:45:00,74.59,74.63,74.58,74.63,19688.0,71.5207,71.5591,71.5111,71.5591,19688.0
2023-04-13 14:50:00,74.63,74.64,74.61,74.63,25950.0,71.5591,71.5687,71.5399,71.5591,25950.0
2023-04-13 14:55:00,74.63,74.69,74.62,74.69,32345.0,71.5591,71.6166,71.5495,71.6166,32345.0
2023-04-13 15:00:00,74.69,74.7,74.63,74.66,25715.0,71.6166,71.6262,71.5591,71.5878,25715.0
2023-04-13 15:05:00,74.67,74.69,74.61,74.67,22613.0,71.5974,71.6166,71.5399,71.5974,22613.0
2023-04-13 15:10:00,74.67,74.69,74.64,74.68,25222.0,71.5974,71.6166,71.5687,71.607,25222.0
2023-04-13 15:15:00,74.67,74.7,74.63,74.69,36168.0,71.5974,71.6262,71.5591,71.6166,36168.0
2023-04-13 15:20:00,74.69,74.72,74.69,74.69,35240.0,71.6166,71.6454,71.6166,71.6166,35240.0
2023-04-13 15:25:00,74.69,74.77,74.69,74.75,72736.0,71.6166,71.6933,71.6166,71.6741,72736.0
2023-04-13 15:30:00,74.76,74.8,74.73,74.8,68494.0,71.6837,71.7221,71.655,71.7221,68494.0
2023-04-13 15:35:00,74.79,74.82,74.78,74.81,40253.0,71.7125,71.7413,71.7029,71.7317,40253.0
2023-04-13 15:40:00,74.82,74.83,74.8,74.81,54521.0,71.7413,71.7509,71.7221,71.7317,54521.0
2023-04-13 15:45:00,74.81,74.82,74.75,74.8,94458.0,71.7317,71.7413,71.6741,71.7221,94458.0
2023-04-13 15:50:00,74.79,74.8,74.69,74.78,114249.0,71.7125,71.7221,71.6166,71.7029,114249.0
2023-04-13 15:55:00,74.78,74.78,74.72,74.76,193781.0,71.7029,71.7029,71.6454,71.6837,193781.0
2023-04-14 09:30:00,74.33,74.33,74.13,74.31,157314.0,71.2714,71.2714,71.0797,71.2522,157314.0
2023-04-14 09:35:00,74.29,74.36,74.19,74.32,50251.0,71.2331,71.3002,71.1372,71.2618,50251.0
2023-04-14 09:40:00,74.32,74.47,74.3,74.34,77371.0,71.2618,71.4057,71.2427,71.281,77371.0
2023-04-14 09:45:00,74.34,74.36,74.22,74.27,86693.0,71.281,71.3002,71.166,71.2139,86693.0
2023-04-14 09:50:00,74.27,74.27,74.18,74.23,73539.0,71.2139,71.2139,71.1276,71.1755,73539.0
2023-04-14 09:55:00,74.23,74.25,74.17,74.22,39330.0,71.1755,71.1947,71.118,71.166,39330.0
2023-04-14 10:00:00,74.21,74.21,74.06,74.17,74746.0,71.1564,71.1564,71.0125,71.118,74746.0
2023-04-14 10:05:00,74.17,74.19,74.03,74.07,99863.0,71.118,71.1372,70.9838,71.0221,99863.0
2023-04-14 10:10:00,74.06,74.08,74.01,74.06,49330.0,71.0125,71.0317,70.9646,71.0125,49330.0
2023-04-14 10:15:00,74.06,74.16,74.04,74.09,56308.0,71.0125,71.1084,70.9934,71.0413,56308.0
2023-04-14 10:20:00,74.09,74.13,74.03,74.03,36335.0,71.0413,71.0797,70.9838,70.9838,36335.0
2023-04-14 10:25:00,74.04,74.05,73.98,74.0,31468.0,70.9934,71.0029,70.9358,70.955,31468.0
2023-04-14 10:30:00,74.0,74.1,73.99,74.1,49626.0,70.955,71.0509,70.9454,71.0509,49626.0
2023-04-14 10:35:00,74.1,74.15,74.04,74.15,62017.0,71.0509,71.0988,70.9934,71.0988,62017.0
2023-04-14 10:40:00,74.16,74.19,74.07,74.14,66396.0,71.1084,71.1372,71.0221,71.0892,66396.0
2023-04-14 10:45:00,74.14,74.15,74.05,74.06,30785.0,71.0892,71.0988,71.0029,71.0125,30785.0
2023-04-14 10:50:00,74.06,74.08,74.0,74.02,72464.0,71.0125,71.0317,70.955,70.9742,72464.0
2023-04-14 10:55:00,74.02,74.05,73.94,74.03,95759.0,70.9742,71.0029,70.8975,70.9838,95759.0
2023-04-14 11:00:00,74.04,74.1,73.94,73.99,37161.0,70.9934,71.0509,70.8975,70.9454,37161.0
2023-04-14 11:05:00,73.98,73.98,73.92,73.95,23531.0,70.9358,70.9358,70.8783,70.9071,23531.0
2023-04-14 11:10:00,73.95,73.98,73.91,73.93,44564.0,70.9071,70.9358,70.8687,70.8879,44564.0
2023-04-14 11:15:00,73.95,73.95,73.87,73.92,31958.0,70.9071,70.9071,70.8304,70.8783,31958.0
2023-04-14 11:20:00,73.92,73.94,73.83,73.84,39797.0,70.8783,70.8975,70.792,70.8016,39797.0
2023-04-14 11:25:00,73.84,73.85,73.77,73.8,21796.0,70.8016,70.8112,70.7345,70.7632,21796.0
2023-04-14 11:30:00,73.8,73.81,73.75,73.79,72882.0,70.7632,70.7728,70.7153,70.7536,72882.0
2023-04-14 11:35:00,73.8,73.82,73.73,73.73,16547.0,70.7632,70.7824,70.6961,70.6961,16547.0
2023-04-14 11:40:00,73.73,73.82,73.73,73.81,11344.0,70.6961,70.7824,70.6961,70.7728,11344.0
2023-04-14 11:45:00,73.82,73.82,73.74,73.76,10573.0,70.7824,70.7824,70.7057,70.7249,10573.0
2023-04-14 11:50:00,73.74,73.77,73.57,73.73,81881.0,70.7057,70.7345,70.5427,70.6961,81881.0
2023-04-14 11:55:00,73.73,73.77,73.71,73.77,18663.0,70.6961,70.7345,70.6769,70.7345,18663.0
2023-04-14 12:00:00,73.76,73.79,73.75,73.78,12956.0,70.7249,70.7536,70.7153,70.7441,12956.0
2023-04-14 12:05:00,73.78,73.81,73.65,73.77,24478.0,70.7441,70.7728,70.6194,70.7345,24478.0
2023-04-14 12:10:00,73.76,73.77,73.71,73.77,17199.0,70.7249,70.7345,70.6769,70.7345,17199.0
2023-04-14 12:15:00,73.78,73.8,73.76,73.8,16393.0,70.7441,70.7632,70.7249,70.7632,16393.0
2023-04-14 12:20:00,73.81,73.87,73.8,73.83,13655.0,70.7728,70.8304,70.7632,70.792,13655.0
2023-04-14 12:25:00,73.83,73.85,73.8,73.81,9744.0,70.792,70.8112,70.7632,70.7728,9744.0
2023-04-14 12:30:00,73.8,73.81,73.76,73.8,15636.0,70.7632,70.7728,70.7249,70.7632,15636.0
2023-04-14 12:35:00,73.8,73.85,73.79,73.84,14515.0,70.7632,70.8112,70.7536,70.8016,14515.0
2023-04-14 12:40:00,73.84,73.84,73.77,73.81,12409.0,70.8016,70.8016,70.7345,70.7728,12409.0
2023-04-14 12:45:00,73.81,73.81,73.74,73.76,11565.0,70.7728,70.7728,70.7057,70.7249,11565.0
2023-04-14 12:50:00,73.76,73.79,73.75,73.78,9545.0,70.7249,70.7536,70.7153,70.7441,9545.0
2023-04-14 12:55:00,73.77,73.82,73.75,73.78,16291.0,70.7345,70.7824,70.7153,70.7441,16291.0
2023-04-14 13:00:00,73.78,73.84,73.78,73.83,13788.0,70.7441,70.8016,70.7441,70.792,13788.0
2023-04-14 13:05:00,73.83,73.87,73.78,73.81,46078.0,70.792,70.8304,70.7441,70.7728,46078.0
2023-04-14 13:10:00,73.81,73.9,73.81,73.89,10312.0,70.7728,70.8591,70.7728,70.8495,10312.0
2023-04-14 13:15:00,73.89,73.9,73.87,73.88,8988.0,70.8495,70.8591,70.8304,70.8399,8988.0
2023-04-14 13:20:00,73.88,73.88,73.82,73.83,22565.0,70.8399,70.8399,70.7824,70.792,22565.0
2023-04-14 13:25:00,73.83,73.85,73.8,73.8,12793.0,70.792,70.8112,70.7632,70.7632,12793.0
2023-04-14 13:30:00,73.78,73.8,73.74,73.8,27928.0,70.7441,70.7632,70.7057,70.7632,27928.0
2023-04-14 13:35:00,73.79,73.8,73.74,73.74,16584.0,70.7536,70.7632,70.7057,70.7057,16584.0
2023-04-14 13:40:00,73.75,73.81,73.73,73.73,15082.0,70.7153,70.7728,70.6961,70.6961,15082.0
2023-04-14 13:45:00,73.73,73.76,73.73,73.76,14182.0,70.6961,70.7249,70.6961,70.7249,14182.0
2023-04-14 13:50:00,73.75,73.78,73.71,73.78,26427.0,70.7153,70.7441,70.6769,70.7441,26427.0
2023-04-14 13:55:00,73.78,73.81,73.77,73.8,10361.0,70.7441,70.7728,70.7345,70.7632,10361.0
2023-04-14 14:00:00,73.8,73.82,73.79,73.8,9898.0,70.7632,70.7824,70.7536,70.7632,9898.0
2023-04-14 14:05:00,73.8,73.82,73.78,73.81,16511.0,70.7632,70.7824,70.7441,70.7728,16511.0
2023-04-14 14:10:00,73.82,73.82,73.76,73.79,12125.0,70.7824,70.7824,70.7249,70.7536,12125.0
2023-04-14 14:15:00,73.79,73.87,73.79,73.86,5537.0,70.7536,70.8304,70.7536,70.8208,5537.0
2023-04-14 14:20:00,73.86,73.9,73.86,73.88,15009.0,70.8208,70.8591,70.8208,70.8399,15009.0
2023-04-14 14:25:00,73.89,73.9,73.86,73.88,17860.0,70.8495,70.8591,70.8208,70.8399,17860.0
2023-04-14 14:30:00,73.88,73.93,73.87,73.9,25678.0,70.8399,70.8879,70.8304,70.8591,25678.0
2023-04-14 14:35:00,73.91,73.91,73.88,73.89,18869.0,70.8687,70.8687,70.8399,70.8495,18869.0
2023-04-14 14:40:00,73.89,73.93,73.88,73.92,12079.0,70.8495,70.8879,70.8399,70.8783,12079.0
2023-04-14 14:45:00,73.92,73.97,73.9,73.96,9245.0,70.8783,70.9262,70.8591,70.9167,9245.0
2023-04-14 14:50:00,73.96,73.97,73.89,73.91,38679.0,70.9167,70.9262,70.8495,70.8687,38679.0
2023-04-14 14:55:00,73.91,73.99,73.91,73.99,15707.0,70.8687,70.9454,70.8687,70.9454,15707.0
2023-04-14 15:00:00,73.98,73.99,73.94,73.94,17106.0,70.9358,70.9454,70.8975,70.8975,17106.0
2023-04-14 15:05:00,73.95,73.95,73.91,73.92,25884.0,70.9071,70.9071,70.8687,70.8783,25884.0
2023-04-14 15:10:00,73.92,73.92,73.81,73.81,105173.0,70.8783,70.8783,70.7728,70.7728,105173.0
2023-04-14 15:15:00,73.81,73.82,73.74,73.81,51520.0,70.7728,70.7824,70.7057,70.7728,51520.0
2023-04-14 15:20:00,73.81,73.89,73.78,73.89,27683.0,70.7728,70.8495,70.7441,70.8495,27683.0
2023-04-14 15:25:00,73.89,73.96,73.88,73.94,34533.0,70.8495,70.9167,70.8399,70.8975,34533.0
2023-04-14 15:30:00,73.93,73.95,73.91,73.94,34264.0,70.8879,70.9071,70.8687,70.8975,34264.0
2023-04-14 15:35:00,73.95,73.97,73.89,73.92,53577.0,70.9071,70.9262,70.8495,70.8783,53577.0
2023-04-14 15:40:00,73.92,74.0,73.9,73.99,56057.0,70.8783,70.955,70.8591,70.9454,56057.0
2023-04-14 15:45:00,73.99,74.0,73.94,73.95,52938.0,70.9454,70.955,70.8975,70.9071,52938.0
2023-04-14 15:50:00,73.95,73.95,73.86,73.88,156654.0,70.9071,70.9071,70.8208,70.8399,156654.0
2023-04-14 15:55:00,73.88,73.91,73.84,73.87,227973.0,70.8399,70.8687,70.8016,70.8304,227973.0
2023-04-17 09:30:00,73.76,73.77,73.66,73.75,133366.0,70.7249,70.7345,70.629,70.7153,133366.0
2023-04-17 09:35:00,73.75,73.82,73.69,73.78,83657.0,70.7153,70.7824,70.6578,70.7441,83657.0
2023-04-17 09:40:00,73.79,73.82,73.67,73.67,77703.0,70.7536,70.7824,70.6386,70.6386,77703.0
2023-04-17 09:45:00,73.67,73.68,73.47,73.47,63063.0,70.6386,70.6482,70.4468,70.4468,63063.0
2023-04-17 09:50:00,73.45,73.48,73.38,73.39,67297.0,70.4276,70.4564,70.3605,70.3701,67297.0
2023-04-17 09:55:00,73.39,73.45,73.36,73.45,61163.0,70.3701,70.4276,70.3413,70.4276,61163.0
2023-04-17 10:00:00,73.45,73.48,73.36,73.37,47835.0,70.4276,70.4564,70.3413,70.3509,47835.0
2023-04-17 10:05:00,73.36,73.42,73.33,73.42,33502.0,70.3413,70.3989,70.3126,70.3989,33502.0
2023-04-17 10:10:00,73.42,73.51,73.4,73.51,34689.0,70.3989,70.4852,70.3797,70.4852,34689.0
2023-04-17 10:15:00,73.51,73.51,73.46,73.48,32668.0,70.4852,70.4852,70.4372,70.4564,32668.0
2023-04-17 10:20:00,73.47,73.51,73.45,73.48,46481.0,70.4468,70.4852,70.4276,70.4564,46481.0
2023-04-17 10:25:00,73.48,73.49,73.44,73.45,35048.0,70.4564,70.466,70.418,70.4276,35048.0
2023-04-17 10:30:00,73.45,73.5,73.42,73.49,36675.0,70.4276,70.4756,70.3989,70.466,36675.0
2023-04-17 10:35:00,73.48,73.5,73.39,73.42,46910.0,70.4564,70.4756,70.3701,70.3989,46910.0
2023-04-17 10:40:00,73.42,73.51,73.4,73.5,48070.0,70.3989,70.4852,70.3797,70.4756,48070.0
2023-04-17 10:45:00,73.49,73.52,73.45,73.51,44150.0,70.466,70.4948,70.4276,70.4852,44150.0
2023-04-17 10:50:00,73.52,73.52,73.32,73.33,41191.0,70.4948,70.4948,70.303,70.3126,41191.0
2023-04-17 10:55:00,73.33,73.33,73.24,73.24,38504.0,70.3126,70.3126,70.2263,70.2263,38504.0
2023-04-17 11:00:00,73.25,73.33,73.24,73.3,39268.0,70.2359,70.3126,70.2263,70.2838,39268.0
2023-04-17 11:05:00,73.3,73.31,73.21,73.22,46421.0,70.2838,70.2934,70.1975,70.2071,46421.0
2023-04-17 11:10:00,73.22,73.22,73.15,73.17,38777.0,70.2071,70.2071,70.14,70.1592,38777.0
2023-04-17 11:15:00,73.17,73.21,73.16,73.17,33463.0,70.1592,70.1975,70.1496,70.1592,33463.0
2023-04-17 11:20:00,73.16,73.17,73.05,73.07,80220.0,70.1496,70.1592,70.0441,70.0633,80220.0
2023-04-17 11:25:00,73.06,73.16,73.05,73.16,51219.0,70.0537,70.1496,70.0441,70.1496,51219.0
2023-04-17 11:30:00,73.16,73.18,73.04,73.05,92152.0,70.1496,70.1687,70.0345,70.0441,92152.0
2023-04-17 11:35:00,73.04,73.21,73.0,73.2,95388.0,70.0345,70.1975,69.9962,70.1879,95388.0
2023-04-17 11:40:00,73.2,73.2,73.13,73.19,51267.0,70.1879,70.1879,70.1208,70.1783,51267.0
2023-04-17 11:45:00,73.19,73.21,73.14,73.2,39257.0,70.1783,70.1975,70.1304,70.1879,39257.0
2023-04-17 11:50:00,73.2,73.3,73.16,73.27,37122.0,70.1879,70.2838,70.1496,70.255,37122.0
2023-04-17 11:55:00,73.28,73.37,73.28,73.36,28335.0,70.2646,70.3509,70.2646,70.3413,28335.0
2023-04-17 12:00:00,73.37,73.4,73.33,73.4,60075.0,70.3509,70.3797,70.3126,70.3797,60075.0
2023-04-17 12:05:00,73.4,73.4,73.3,73.31,64355.0,70.3797,70.3797,70.2838,70.2934,64355.0
2023-04-17 12:10:00,73.31,73.32,73.26,73.31,130917.0,70.2934,70.303,70.2455,70.2934,130917.0
2023-04-17 12:15:00,73.31,73.37,73.29,73.37,22243.0,70.2934,70.3509,70.2742,70.3509,22243.0
2023-04-17 12:20:00,73.38,73.4,73.35,73.38,29396.0,70.3605,70.3797,70.3318,70.3605,29396.0
2023-04-17 12:25:00,73.37,73.42,73.36,73.4,72186.0,70.3509,70.3989,70.3413,70.3797,72186.0
2023-04-17 12:30:00,73.4,73.42,73.39,73.4,24403.0,70.3797,70.3989,70.3701,70.3797,24403.0
2023-04-17 12:35:00,73.4,73.46,73.39,73.44,38695.0,70.3797,70.4372,70.3701,70.418,38695.0
2023-04-17 12:40:00,73.45,73.55,73.44,73.55,41482.0,70.4276,70.5235,70.418,70.5235,41482.0
2023-04-17 12:45:00,73.55,73.59,73.54,73.59,49881.0,70.5235,70.5619,70.5139,70.5619,49881.0
2023-04-17 12:50:00,73.59,73.59,73.47,73.56,121159.0,70.5619,70.5619,70.4468,70.5331,121159.0
2023-04-17 12:55:00,73.55,73.62,73.54,73.59,98549.0,70.5235,70.5906,70.5139,70.5619,98549.0
2023-04-17 13:00:00,73.59,73.6,73.54,73.56,19374.0,70.5619,70.5715,70.5139,70.5331,19374.0
2023-04-17 13:05:00,73.56,73.58,73.54,73.57,29503.0,70.5331,70.5523,70.5139,70.5427,29503.0
2023-04-17 13:10:00,73.58,73.66,73.55,73.65,27120.0,70.5523,70.629,70.5235,70.6194,27120.0
2023-04-17 13:15:00,73.65,73.65,73.55,73.59,26009.0,70.6194,70.6194,70.5235,70.5619,26009.0
2023-04-17 13:20:00,73.59,73.62,73.57,73.6,24571.0,70.5619,70.5906,70.5427,70.5715,24571.0
2023-04-17 13:25:00,73.59,73.62,73.57,73.6,14802.0,70.5619,70.5906,70.5427,70.5715,14802.0
2023-04-17 13:30:00,73.6,73.65,73.59,73.65,18144.0,70.5715,70.6194,70.5619,70.6194,18144.0
2023-04-17 13:35:00,73.65,73.65,73.62,73.64,32226.0,70.6194,70.6194,70.5906,70.6098,32226.0
2023-04-17 13:40:00,73.64,73.68,73.63,73.63,21098.0,70.6098,70.6482,70.6002,70.6002,21098.0
2023-04-17 13:45:00,73.63,73.66,73.61,73.65,29780.0,70.6002,70.629,70.5811,70.6194,29780.0
2023-04-17 13:50:00,73.65,73.68,73.58,73.59,60017.0,70.6194,70.6482,70.5523,70.5619,60017.0
2023-04-17 13:55:00,73.59,73.62,73.54,73.56,49938.0,70.5619,70.5906,70.5139,70.5331,49938.0
2023-04-17 14:00:00,73.56,73.57,73.54,73.56,58723.0,70.5331,70.5427,70.5139,70.5331,58723.0
2023-04-17 14:05:00,73.55,73.56,73.52,73.56,35776.0,70.5235,70.5331,70.4948,70.5331,35776.0
2023-04-17 14:10:00,73.56,73.57,73.52,73.56,14356.0,70.5331,70.5427,70.4948,70.5331,14356.0
2023-04-17 14:15:00,73.56,73.59,73.55,73.56,19015.0,70.5331,70.5619,70.5235,70.5331,19015.0
2023-04-17 14:20:00,73.56,73.58,73.56,73.56,11841.0,70.5331,70.5523,70.5331,70.5331,11841.0
2023-04-17 14:25:00,73.56,73.58,73.55,73.56,21032.0,70.5331,70.5523,70.5235,70.5331,21032.0
2023-04-17 14:30:00,73.56,73.6,73.54,73.58,23115.0,70.5331,70.5715,70.5139,70.5523,23115.0
2023-04-17 14:35:00,73.58,73.59,73.55,73.58,22850.0,70.5523,70.5619,70.5235,70.5523,22850.0
2023-04-17 14:40:00,73.58,73.62,73.56,73.6,27950.0,70.5523,70.5906,70.5331,70.5715,27950.0
2023-04-17 14:45:00,73.59,73.61,73.57,73.58,30296.0,70.5619,70.5811,70.5427,70.5523,30296.0
2023-04-17 14:50:00,73.57,73.6,73.56,73.59,29028.0,70.5427,70.5715,70.5331,70.5619,29028.0
2023-04-17 14:55:00,73.59,73.62,73.58,73.59,21502.0,70.5619,70.5906,70.5523,70.5619,21502.0
2023-04-17 15:00:00,73.59,73.63,73.59,73.63,25476.0,70.5619,70.6002,70.5619,70.6002,25476.0
2023-04-17 15:05:00,73.62,73.63,73.6,73.6,18278.0,70.5906,70.6002,70.5715,70.5715,18278.0
2023-04-17 15:10:00,73.61,73.62,73.59,73.59,25943.0,70.5811,70.5906,70.5619,70.5619,25943.0
2023-04-17 15:15:00,73.59,73.63,73.57,73.62,44117.0,70.5619,70.6002,70.5427,70.5906,44117.0
2023-04-17 15:20:00,73.62,73.65,73.61,73.65,23453.0,70.5906,70.6194,70.5811,70.6194,23453.0
2023-04-17 15:25:00,73.65,73.67,73.64,73.67,36704.0,70.6194,70.6386,70.6098,70.6386,36704.0
2023-04-17 15:30:00,73.66,73.67,73.63,73.65,28521.0,70.629,70.6386,70.6002,70.6194,28521.0
2023-04-17 15:35:00,73.64,73.65,73.59,73.59,144145.0,70.6098,70.6194,70.5619,70.5619,144145.0
2023-04-17 15:40:00,73.59,73.61,73.56,73.61,43501.0,70.5619,70.5811,70.5331,70.5811,43501.0
2023-04-17 15:45:00,73.61,73.62,73.59,73.61,50869.0,70.5811,70.5906,70.5619,70.5811,50869.0
2023-04-17 15:50:00,73.61,73.62,73.57,73.62,79980.0,70.5811,70.5906,70.5427,70.5906,79980.0
2023-04-17 15:55:00,73.62,73.63,73.57,73.63,134498.0,70.5906,70.6002,70.5427,70.6002,134498.0
2023-04-18 09:30:00,75.36,75.83,75.29,75.76,327259.0,72.259,72.7097,72.1919,72.6426,327259.0
2023-04-18 09:35:00,75.76,75.76,75.19,75.26,237198.0,72.6426,72.6426,72.096,72.1632,237198.0
2023-04-18 09:40:00,75.27,75.27,75.0,75.11,119650.0,72.1727,72.1727,71.9139,72.0193,119650.0
2023-04-18 09:45:00,75.12,75.15,74.87,74.87,162372.0,72.0289,72.0577,71.7892,71.7892,162372.0
2023-04-18 09:50:00,74.88,74.95,74.71,74.74,80404.0,71.7988,71.8659,71.6358,71.6646,80404.0
2023-04-18 09:55:00,74.74,74.89,74.73,74.86,111720.0,71.6646,71.8084,71.655,71.7796,111720.0
2023-04-18 10:00:00,74.86,74.86,74.63,74.65,64335.0,71.7796,71.7796,71.5591,71.5783,64335.0
2023-04-18 10:05:00,74.66,74.79,74.62,74.79,41634.0,71.5878,71.7125,71.5495,71.7125,41634.0
2023-04-18 10:10:00,74.78,74.87,74.63,74.66,52883.0,71.7029,71.7892,71.5591,71.5878,52883.0
2023-04-18 10:15:00,74.65,74.78,74.63,74.7,79157.0,71.5783,71.7029,71.5591,71.6262,79157.0
2023-04-18 10:20:00,74.7,74.74,74.55,74.58,34303.0,71.6262,71.6646,71.4824,71.5111,34303.0
2023-04-18 10:25:00,74.57,74.63,74.5,74.62,61510.0,71.5015,71.5591,71.4344,71.5495,61510.0
2023-04-18 10:30:00,74.62,74.68,74.59,74.65,101867.0,71.5495,71.607,71.5207,71.5783,101867.0
2023-04-18 10:35:00,74.65,74.73,74.64,74.73,44864.0,71.5783,71.655,71.5687,71.655,44864.0
2023-04-18 10:40:00,74.73,74.73,74.66,74.66,82341.0,71.655,71.655,71.5878,71.5878,82341.0
2023-04-18 10:45:00,74.67,74.75,74.63,74.75,48917.0,71.5974,71.6741,71.5591,71.6741,48917.0
2023-04-18 10:50:00,74.74,74.77,74.64,74.67,32286.0,71.6646,71.6933,71.5687,71.5974,32286.0
2023-04-18 10:55:00,74.69,74.83,74.68,74.8,51623.0,71.6166,71.7509,71.607,71.7221,51623.0
2023-04-18 11:00:00,74.79,74.84,74.7,74.71,36862.0,71.7125,71.7604,71.6262,71.6358,36862.0
2023-04-18 11:05:00,74.71,74.79,74.65,74.78,86845.0,71.6358,71.7125,71.5783,71.7029,86845.0
2023-04-18 11:10:00,74.78,74.79,74.66,74.67,44010.0,71.7029,71.7125,71.5878,71.5974,44010.0
2023-04-18 11:15:00,74.67,74.73,74.63,74.73,54589.0,71.5974,71.655,71.5591,71.655,54589.0
2023-04-18 11:20:00,74.73,74.77,74.67,74.74,38288.0,71.655,71.6933,71.5974,71.6646,38288.0
2023-04-18 11:25:00,74.73,74.83,74.73,74.79,40702.0,71.655,71.7509,71.655,71.7125,40702.0
2023-04-18 11:30:00,74.78,74.88,74.74,74.76,131472.0,71.7029,71.7988,71.6646,71.6837,131472.0
2023-04-18 11:35:00,74.77,74.79,74.66,74.67,63753.0,71.6933,71.7125,71.5878,71.5974,63753.0
2023-04-18 11:40:00,74.67,74.71,74.65,74.67,38576.0,71.5974,71.6358,71.5783,71.5974,38576.0
2023-04-18 11:45:00,74.67,74.67,74.47,74.6,55965.0,71.5974,71.5974,71.4057,71.5303,55965.0
2023-04-18 11:50:00,74.59,74.63,74.59,74.63,56798.0,71.5207,71.5591,71.5207,71.5591,56798.0
2023-04-18 11:55:00,74.63,74.66,74.59,74.62,52339.0,71.5591,71.5878,71.5207,71.5495,52339.0
2023-04-18 12:00:00,74.62,74.71,74.59,74.7,50414.0,71.5495,71.6358,71.5207,71.6262,50414.0
2023-04-18 12:05:00,74.7,74.76,74.7,74.75,25450.0,71.6262,71.6837,71.6262,71.6741,25450.0
2023-04-18 12:10:00,74.75,74.75,74.68,74.71,22008.0,71.6741,71.6741,71.607,71.6358,22008.0
2023-04-18 12:15:00,74.72,74.75,74.69,74.72,23190.0,71.6454,71.6741,71.6166,71.6454,23190.0
2023-04-18 12:20:00,74.72,74.77,74.71,74.76,34597.0,71.6454,71.6933,71.6358,71.6837,34597.0
2023-04-18 12:25:00,74.76,74.76,74.69,74.73,21393.0,71.6837,71.6837,71.6166,71.655,21393.0
2023-04-18 12:30:00,74.73,74.76,74.68,74.73,24154.0,71.655,71.6837,71.607,71.655,24154.0
2023-04-18 12:35:00,74.72,74.77,74.71,74.73,26551.0,71.6454,71.6933,71.6358,71.655,26551.0
2023-04-18 12:40:00,74.73,74.74,74.67,74.67,17957.0,71.655,71.6646,71.5974,71.5974,17957.0
2023-04-18 12:45:00,74.67,74.72,74.63,74.7,29099.0,71.5974,71.6454,71.5591,71.6262,29099.0
2023-04-18 12:50:00,74.7,74.75,74.7,74.73,49971.0,71.6262,71.6741,71.6262,71.655,49971.0
2023-04-18 12:55:00,74.73,74.82,74.72,74.81,43073.0,71.655,71.7413,71.6454,71.7317,43073.0
2023-04-18 13:00:00,74.81,74.82,74.77,74.78,30819.0,71.7317,71.7413,71.6933,71.7029,30819.0
2023-04-18 13:05:00,74.78,74.82,74.78,74.81,35638.0,71.7029,71.7413,71.7029,71.7317,35638.0
2023-04-18 13:10:00,74.8,74.84,74.78,74.81,38497.0,71.7221,71.7604,71.7029,71.7317,38497.0
2023-04-18 13:15:00,74.8,74.84,74.76,74.84,43196.0,71.7221,71.7604,71.6837,71.7604,43196.0
2023-04-18 13:20:00,74.84,74.86,74.79,74.8,31495.0,71.7604,71.7796,71.7125,71.7221,31495.0
2023-04-18 13:25:00,74.8,74.8,74.76,74.8,15423.0,71.7221,71.7221,71.6837,71.7221,15423.0
2023-04-18 13:30:00,74.8,74.84,74.79,74.84,22534.0,71.7221,71.7604,71.7125,71.7604,22534.0
2023-04-18 13:35:00,74.83,74.91,74.82,74.91,27510.0,71.7509,71.8276,71.7413,71.8276,27510.0
2023-04-18 13:40:00,74.9,74.96,74.9,74.95,25981.0,71.818,71.8755,71.818,71.8659,25981.0
2023-04-18 13:45:00,74.95,75.02,74.91,75.0,76790.0,71.8659,71.933,71.8276,71.9139,76790.0
2023-04-18 13:50:00,75.0,75.03,74.99,75.02,19903.0,71.9139,71.9426,71.9043,71.933,19903.0
2023-04-18 13:55:00,75.03,75.06,74.97,74.98,62615.0,71.9426,71.9714,71.8851,71.8947,62615.0
2023-04-18 14:00:00,74.98,74.99,74.91,74.94,34042.0,71.8947,71.9043,71.8276,71.8563,34042.0
2023-04-18 14:05:00,74.94,74.95,74.83,74.89,37845.0,71.8563,71.8659,71.7509,71.8084,37845.0
2023-04-18 14:10:00,74.89,74.93,74.86,74.91,38273.0,71.8084,71.8467,71.7796,71.8276,38273.0
2023-04-18 14:15:00,74.91,74.93,74.88,74.89,37332.0,71.8276,71.8467,71.7988,71.8084,37332.0
2023-04-18 14:20:00,74.9,74.95,74.89,74.92,35756.0,71.818,71.8659,71.8084,71.8371,35756.0
2023-04-18 14:25:00,74.92,74.96,74.92,74.95,21394.0,71.8371,71.8755,71.8371,71.8659,21394.0
2023-04-18 14:30:00,74.95,74.97,74.91,74.92,26747.0,71.8659,71.8851,71.8276,71.8371,26747.0
2023-04-18 14:35:00,74.92,74.95,74.91,74.95,21343.0,71.8371,71.8659,71.8276,71.8659,21343.0
2023-04-18 14:40:00,74.95,74.95,74.88,74.91,19088.0,71.8659,71.8659,71.7988,71.8276,19088.0
2023-04-18 14:45:00,74.91,74.91,74.78,74.78,73061.0,71.8276,71.8276,71.7029,71.7029,73061.0
2023-04-18 14:50:00,74.78,74.83,74.73,74.81,80356.0,71.7029,71.7509,71.655,71.7317,80356.0
2023-04-18 14:55:00,74.81,74.89,74.81,74.87,23895.0,71.7317,71.8084,71.7317,71.7892,23895.0
2023-04-18 15:00:00,74.87,74.88,74.85,74.85,22432.0,71.7892,71.7988,71.77,71.77,22432.0
2023-04-18 15:05:00,74.85,74.91,74.84,74.9,31159.0,71.77,71.8276,71.7604,71.818,31159.0
2023-04-18 15:10:00,74.9,74.92,74.87,74.9,38514.0,71.818,71.8371,71.7892,71.818,38514.0
2023-04-18 15:15:00,74.9,74.96,74.89,74.95,60454.0,71.818,71.8755,71.8084,71.8659,60454.0
2023-04-18 15:20:00,74.95,74.97,74.93,74.96,29382.0,71.8659,71.8851,71.8467,71.8755,29382.0
2023-04-18 15:25:00,74.95,75.01,74.94,74.99,158706.0,71.8659,71.9234,71.8563,71.9043,158706.0
2023-04-18 15:30:00,74.98,74.99,74.89,74.94,60734.0,71.8947,71.9043,71.8084,71.8563,60734.0
2023-04-18 15:35:00,74.94,74.96,74.92,74.95,32438.0,71.8563,71.8755,71.8371,71.8659,32438.0
2023-04-18 15:40:00,74.95,74.99,74.92,74.99,52646.0,71.8659,71.9043,71.8371,71.9043,52646.0
2023-04-18 15:45:00,74.98,75.01,74.96,74.99,87945.0,71.8947,71.9234,71.8755,71.9043,87945.0
2023-04-18 15:50:00,75.0,75.04,74.94,74.95,148958.0,71.9139,71.9522,71.8563,71.8659,148958.0
2023-04-18 15:55:00,74.95,75.05,74.94,75.03,350988.0,71.8659,71.9618,71.8563,71.9426,350988.0
2023-04-19 09:30:00,74.56,74.72,74.55,74.64,82081.0,71.492,71.6454,71.4824,71.5687,82081.0
2023-04-19 09:35:00,74.64,74.73,74.62,74.68,38770.0,71.5687,71.655,71.5495,71.607,38770.0
2023-04-19 09:40:00,74.68,74.71,74.57,74.58,32398.0,71.607,71.6358,71.5015,71.5111,32398.0
2023-04-19 09:45:00,74.56,74.58,74.41,74.46,42654.0,71.492,71.5111,71.3481,71.3961,42654.0
2023-04-19 09:50:00,74.45,74.54,74.43,74.53,51835.0,71.3865,71.4728,71.3673,71.4632,51835.0
2023-04-19 09:55:00,74.53,74.68,74.53,74.62,45062.0,71.4632,71.607,71.4632,71.5495,45062.0
2023-04-19 10:00:00,74.62,74.68,74.59,74.67,38668.0,71.5495,71.607,71.5207,71.5974,38668.0
2023-04-19 10:05:00,74.68,74.82,74.66,74.81,30330.0,71.607,71.7413,71.5878,71.7317,30330.0
2023-04-19 10:10:00,74.81,74.82,74.7,74.71,22266.0,71.7317,71.7413,71.6262,71.6358,22266.0
2023-04-19 10:15:00,74.72,74.74,74.68,74.72,17425.0,71.6454,71.6646,71.607,71.6454,17425.0
2023-04-19 10:20:00,74.72,74.76,74.69,74.74,24223.0,71.6454,71.6837,71.6166,71.6646,24223.0
2023-04-19 10:25:00,74.75,74.77,74.72,74.76,23606.0,71.6741,71.6933,71.6454,71.6837,23606.0
2023-04-19 10:30:00,74.76,74.78,74.73,74.75,35661.0,71.6837,71.7029,71.655,71.6741,35661.0
2023-04-19 10:35:00,74.75,74.76,74.72,74.74,14570.0,71.6741,71.6837,71.6454,71.6646,14570.0
2023-04-19 10:40:00,74.75,74.76,74.68,74.7,27813.0,71.6741,71.6837,71.607,71.6262,27813.0
2023-04-19 10:45:00,74.69,74.69,74.63,74.64,39748.0,71.6166,71.6166,71.5591,71.5687,39748.0
2023-04-19 10:50:00,74.64,74.65,74.6,74.6,15162.0,71.5687,71.5783,71.5303,71.5303,15162.0
2023-04-19 10:55:00,74.6,74.6,74.52,74.53,17524.0,71.5303,71.5303,71.4536,71.4632,17524.0
2023-04-19 11:00:00,74.54,74.62,74.53,74.61,32108.0,71.4728,71.5495,71.4632,71.5399,32108.0
2023-04-19 11:05:00,74.61,74.61,74.54,74.57,97160.0,71.5399,71.5399,71.4728,71.5015,97160.0
2023-04-19 11:10:00,74.57,74.64,74.56,74.6,36157.0,71.5015,71.5687,71.492,71.5303,36157.0
2023-04-19 11:15:00,74.59,74.63,74.55,74.59,58884.0,71.5207,71.5591,71.4824,71.5207,58884.0
2023-04-19 11:20:00,74.59,74.61,74.52,74.53,47577.0,71.5207,71.5399,71.4536,71.4632,47577.0
2023-04-19 11:25:00,74.53,74.65,74.52,74.63,77470.0,71.4632,71.5783,71.4536,71.5591,77470.0
2023-04-19 11:30:00,74.63,74.64,74.52,74.63,145059.0,71.5591,71.5687,71.4536,71.5591,145059.0
2023-04-19 11:35:00,74.64,74.73,74.59,74.59,31348.0,71.5687,71.655,71.5207,71.5207,31348.0
2023-04-19 11:40:00,74.58,74.61,74.54,74.59,17058.0,71.5111,71.5399,71.4728,71.5207,17058.0
2023-04-19 11:45:00,74.59,74.66,74.59,74.65,20336.0,71.5207,71.5878,71.5207,71.5783,20336.0
2023-04-19 11:50:00,74.65,74.68,74.62,74.65,18272.0,71.5783,71.607,71.5495,71.5783,18272.0
2023-04-19 11:55:00,74.64,74.66,74.6,74.63,22852.0,71.5687,71.5878,71.5303,71.5591,22852.0
2023-04-19 12:00:00,74.62,74.66,74.6,74.61,22585.0,71.5495,71.5878,71.5303,71.5399,22585.0
2023-04-19 12:05:00,74.6,74.62,74.57,74.61,23230.0,71.5303,71.5495,71.5015,71.5399,23230.0
2023-04-19 12:10:00,74.6,74.61,74.58,74.59,7216.0,71.5303,71.5399,71.5111,71.5207,7216.0
2023-04-19 12:15:00,74.59,74.64,74.59,74.63,9252.0,71.5207,71.5687,71.5207,71.5591,9252.0
2023-04-19 12:20:00,74.63,74.63,74.57,74.58,9863.0,71.5591,71.5591,71.5015,71.5111,9863.0
2023-04-19 12:25:00,74.58,74.63,74.58,74.63,10226.0,71.5111,71.5591,71.5111,71.5591,10226.0
2023-04-19 12:30:00,74.63,74.65,74.59,74.61,18866.0,71.5591,71.5783,71.5207,71.5399,18866.0
2023-04-19 12:35:00,74.61,74.62,74.59,74.6,9046.0,71.5399,71.5495,71.5207,71.5303,9046.0
2023-04-19 12:40:00,74.61,74.64,74.6,74.62,13050.0,71.5399,71.5687,71.5303,71.5495,13050.0
2023-04-19 12:45:00,74.62,74.63,74.59,74.62,22075.0,71.5495,71.5591,71.5207,71.5495,22075.0
2023-04-19 12:50:00,74.63,74.66,74.61,74.62,11979.0,71.5591,71.5878,71.5399,71.5495,11979.0
2023-04-19 12:55:00,74.61,74.64,74.6,74.63,11943.0,71.5399,71.5687,71.5303,71.5591,11943.0
2023-04-19 13:00:00,74.63,74.65,74.62,74.64,21016.0,71.5591,71.5783,71.5495,71.5687,21016.0
2023-04-19 13:05:00,74.64,74.64,74.61,74.64,17070.0,71.5687,71.5687,71.5399,71.5687,17070.0
2023-04-19 13:10:00,74.63,74.65,74.62,74.63,14437.0,71.5591,71.5783,71.5495,71.5591,14437.0
2023-04-19 13:15:00,74.62,74.64,74.59,74.6,31042.0,71.5495,71.5687,71.5207,71.5303,31042.0
2023-04-19 13:20:00,74.6,74.65,74.6,74.65,15470.0,71.5303,71.5783,71.5303,71.5783,15470.0
2023-04-19 13:25:00,74.66,74.66,74.63,74.64,10189.0,71.5878,71.5878,71.5591,71.5687,10189.0
2023-04-19 13:30:00,74.64,74.64,74.61,74.62,7275.0,71.5687,71.5687,71.5399,71.5495,7275.0
2023-04-19 13:35:00,74.62,74.63,74.6,74.63,19384.0,71.5495,71.5591,71.5303,71.5591,19384.0
2023-04-19 13:40:00,74.63,74.65,74.63,74.65,8519.0,71.5591,71.5783,71.5591,71.5783,8519.0
2023-04-19 13:45:00,74.64,74.67,74.63,74.65,15816.0,71.5687,71.5974,71.5591,71.5783,15816.0
2023-04-19 13:50:00,74.65,74.67,74.64,74.67,8121.0,71.5783,71.5974,71.5687,71.5974,8121.0
2023-04-19 13:55:00,74.67,74.69,74.66,74.67,10799.0,71.5974,71.6166,71.5878,71.5974,10799.0
2023-04-19 14:00:00,74.68,74.72,74.66,74.66,23624.0,71.607,71.6454,71.5878,71.5878,23624.0
2023-04-19 14:05:00,74.67,74.68,74.63,74.64,27072.0,71.5974,71.607,71.5591,71.5687,27072.0
2023-04-19 14:10:00,74.65,74.66,74.64,74.66,7163.0,71.5783,71.5878,71.5687,71.5878,7163.0
2023-04-19 14:15:00,74.66,74.71,74.64,74.7,36432.0,71.5878,71.6358,71.5687,71.6262,36432.0
2023-04-19 14:20:00,74.7,74.71,74.69,74.7,24713.0,71.6262,71.6358,71.6166,71.6262,24713.0
2023-04-19 14:25:00,74.7,74.72,74.66,74.71,39366.0,71.6262,71.6454,71.5878,71.6358,39366.0
2023-04-19 14:30:00,74.7,74.71,74.65,74.66,31528.0,71.6262,71.6358,71.5783,71.5878,31528.0
2023-04-19 14:35:00,74.67,74.71,74.65,74.7,53485.0,71.5974,71.6358,71.5783,71.6262,53485.0
2023-04-19 14:40:00,74.7,74.74,74.7,74.73,18557.0,71.6262,71.6646,71.6262,71.655,18557.0
2023-04-19 14:45:00,74.72,74.74,74.71,74.73,15288.0,71.6454,71.6646,71.6358,71.655,15288.0
2023-04-19 14:50:00,74.73,74.73,74.71,74.73,11224.0,71.655,71.655,71.6358,71.655,11224.0
2023-04-19 14:55:00,74.73,74.74,74.71,74.73,22794.0,71.655,71.6646,71.6358,71.655,22794.0
2023-04-19 15:00:00,74.73,74.81,74.73,74.8,56776.0,71.655,71.7317,71.655,71.7221,56776.0
2023-04-19 15:05:00,74.81,74.82,74.79,74.81,54033.0,71.7317,71.7413,71.7125,71.7317,54033.0
2023-04-19 15:10:00,74.81,74.85,74.79,74.83,19729.0,71.7317,71.77,71.7125,71.7509,19729.0
2023-04-19 15:15:00,74.82,74.88,74.82,74.87,49006.0,71.7413,71.7988,71.7413,71.7892,49006.0
2023-04-19 15:20:00,74.87,74.9,74.83,74.84,31868.0,71.7892,71.818,71.7509,71.7604,31868.0
2023-04-19 15:25:00,74.84,74.86,74.83,74.84,8969.0,71.7604,71.7796,71.7509,71.7604,8969.0
2023-04-19 15:30:00,74.84,74.9,74.83,74.86,31541.0,71.7604,71.818,71.7509,71.7796,31541.0
2023-04-19 15:35:00,74.86,74.87,74.83,74.84,55574.0,71.7796,71.7892,71.7509,71.7604,55574.0
2023-04-19 15:40:00,74.84,74.89,74.84,74.88,34909.0,71.7604,71.8084,71.7604,71.7988,34909.0
2023-04-19 15:45:00,74.88,74.88,74.83,74.86,55011.0,71.7988,71.7988,71.7509,71.7796,55011.0
2023-04-19 15:50:00,74.86,74.88,74.77,74.78,72235.0,71.7796,71.7988,71.6933,71.7029,72235.0
2023-04-19 15:55:00,74.78,74.84,74.78,74.84,120975.0,71.7029,71.7604,71.7029,71.7604,120975.0
2023-04-20 09:30:00,74.88,74.92,74.83,74.91,70910.0,71.7988,71.8371,71.7509,71.8276,70910.0
2023-04-20 09:35:00,74.91,74.96,74.86,74.88,32373.0,71.8276,71.8755,71.7796,71.7988,32373.0
2023-04-20 09:40:00,74.88,74.88,74.76,74.77,55449.0,71.7988,71.7988,71.6837,71.6933,55449.0
2023-04-20 09:45:00,74.78,74.84,74.75,74.8,45311.0,71.7029,71.7604,71.6741,71.7221,45311.0
2023-04-20 09:50:00,74.8,74.84,74.74,74.77,39164.0,71.7221,71.7604,71.6646,71.6933,39164.0
2023-04-20 09:55:00,74.77,74.8,74.72,74.79,70075.0,71.6933,71.7221,71.6454,71.7125,70075.0
2023-04-20 10:00:00,74.81,74.82,74.71,74.8,84695.0,71.7317,71.7413,71.6358,71.7221,84695.0
2023-04-20 10:05:00,74.81,74.87,74.77,74.81,53573.0,71.7317,71.7892,71.6933,71.7317,53573.0
2023-04-20 10:10:00,74.81,74.9,74.81,74.9,60563.0,71.7317,71.818,71.7317,71.818,60563.0
2023-04-20 10:15:00,74.89,74.9,74.82,74.84,34780.0,71.8084,71.818,71.7413,71.7604,34780.0
2023-04-20 10:20:00,74.84,74.85,74.8,74.81,14359.0,71.7604,71.77,71.7221,71.7317,14359.0
2023-04-20 10:25:00,74.82,74.82,74.78,74.79,34578.0,71.7413,71.7413,71.7029,71.7125,34578.0
2023-04-20 10:30:00,74.79,74.8,74.69,74.73,54889.0,71.7125,71.7221,71.6166,71.655,54889.0
2023-04-20 10:35:00,74.74,74.78,74.68,74.69,26684.0,71.6646,71.7029,71.607,71.6166,26684.0
2023-04-20 10:40:00,74.69,74.74,74.68,74.73,22841.0,71.6166,71.6646,71.607,71.655,22841.0
2023-04-20 10:45:00,74.73,74.78,74.7,74.7,68334.0,71.655,71.7029,71.6262,71.6262,68334.0
2023-04-20 10:50:00,74.7,74.75,74.65,74.66,52004.0,71.6262,71.6741,71.5783,71.5878,52004.0
2023-04-20 10:55:00,74.66,74.76,74.66,74.75,17309.0,71.5878,71.6837,71.5878,71.6741,17309.0
2023-04-20 11:00:00,74.76,74.77,74.73,74.73,12266.0,71.6837,71.6933,71.655,71.655,12266.0
2023-04-20 11:05:00,74.75,74.75,74.7,74.73,23446.0,71.6741,71.6741,71.6262,71.655,23446.0
2023-04-20 11:10:00,74.73,74.74,74.69,74.72,24257.0,71.655,71.6646,71.6166,71.6454,24257.0
2023-04-20 11:15:00,74.72,74.72,74.67,74.68,39743.0,71.6454,71.6454,71.5974,71.607,39743.0
2023-04-20 11:20:00,74.67,74.74,74.67,74.74,29429.0,71.5974,71.6646,71.5974,71.6646,29429.0
2023-04-20 11:25:00,74.73,74.78,74.71,74.72,19295.0,71.655,71.7029,71.6358,71.6454,19295.0
2023-04-20 11:30:00,74.73,74.77,74.68,74.75,51756.0,71.655,71.6933,71.607,71.6741,51756.0
2023-04-20 11:35:00,74.74,74.74,74.67,74.67,11812.0,71.6646,71.6646,71.5974,71.5974,11812.0
2023-04-20 11:40:00,74.67,74.71,74.67,74.69,14333.0,71.5974,71.6358,71.5974,71.6166,14333.0
2023-04-20 11:45:00,74.7,74.72,74.65,74.66,9939.0,71.6262,71.6454,71.5783,71.5878,9939.0
2023-04-20 11:50:00,74.66,74.68,74.65,74.67,12457.0,71.5878,71.607,71.5783,71.5974,12457.0
2023-04-20 11:55:00,74.68,74.69,74.66,74.67,12863.0,71.607,71.6166,71.5878,71.5974,12863.0
2023-04-20 12:00:00,74.67,74.71,74.66,74.7,15655.0,71.5974,71.6358,71.5878,71.6262,15655.0
2023-04-20 12:05:00,74.7,74.71,74.67,74.68,14775.0,71.6262,71.6358,71.5974,71.607,14775.0
2023-04-20 12:10:00,74.67,74.7,74.67,74.7,13635.0,71.5974,71.6262,71.5974,71.6262,13635.0
2023-04-20 12:15:00,74.69,74.7,74.65,74.7,16137.0,71.6166,71.6262,71.5783,71.6262,16137.0
2023-04-20 12:20:00,74.69,74.69,74.67,74.67,8344.0,71.6166,71.6166,71.5974,71.5974,8344.0
2023-04-20 12:25:00,74.67,74.73,74.66,74.7,17186.0,71.5974,71.655,71.5878,71.6262,17186.0
2023-04-20 12:30:00,74.7,74.73,74.69,74.7,35061.0,71.6262,71.655,71.6166,71.6262,35061.0
2023-04-20 12:35:00,74.7,74.76,74.7,74.73,19979.0,71.6262,71.6837,71.6262,71.655,19979.0
2023-04-20 12:40:00,74.74,74.75,74.71,74.74,18412.0,71.6646,71.6741,71.6358,71.6646,18412.0
2023-04-20 12:45:00,74.75,74.76,74.71,74.72,25593.0,71.6741,71.6837,71.6358,71.6454,25593.0
2023-04-20 12:50:00,74.73,74.73,74.7,74.73,6837.0,71.655,71.655,71.6262,71.655,6837.0
2023-04-20 12:55:00,74.72,74.77,74.71,74.77,28419.0,71.6454,71.6933,71.6358,71.6933,28419.0
2023-04-20 13:00:00,74.76,74.78,74.73,74.74,21631.0,71.6837,71.7029,71.655,71.6646,21631.0
2023-04-20 13:05:00,74.73,74.74,74.7,74.73,22567.0,71.655,71.6646,71.6262,71.655,22567.0
2023-04-20 13:10:00,74.73,74.75,74.71,74.73,17555.0,71.655,71.6741,71.6358,71.655,17555.0
2023-04-20 13:15:00,74.73,74.75,74.72,74.73,17387.0,71.655,71.6741,71.6454,71.655,17387.0
2023-04-20 13:20:00,74.73,74.76,74.72,74.73,35045.0,71.655,71.6837,71.6454,71.655,35045.0
2023-04-20 13:25:00,74.73,74.74,74.71,74.73,23982.0,71.655,71.6646,71.6358,71.655,23982.0
2023-04-20 13:30:00,74.73,74.75,74.72,74.74,46492.0,71.655,71.6741,71.6454,71.6646,46492.0
2023-04-20 13:35:00,74.75,74.78,74.74,74.77,31943.0,71.6741,71.7029,71.6646,71.6933,31943.0
2023-04-20 13:40:00,74.78,74.78,74.71,74.74,16832.0,71.7029,71.7029,71.6358,71.6646,16832.0
2023-04-20 13:45:00,74.75,74.75,74.73,74.73,10075.0,71.6741,71.6741,71.655,71.655,10075.0
2023-04-20 13:50:00,74.73,74.76,74.73,74.76,24319.0,71.655,71.6837,71.655,71.6837,24319.0
2023-04-20 13:55:00,74.76,74.76,74.72,74.75,21064.0,71.6837,71.6837,71.6454,71.6741,21064.0
2023-04-20 14:00:00,74.76,74.77,74.72,74.73,20802.0,71.6837,71.6933,71.6454,71.655,20802.0
2023-04-20 14:05:00,74.73,74.74,74.68,74.7,32068.0,71.655,71.6646,71.607,71.6262,32068.0
2023-04-20 14:10:00,74.7,74.75,74.68,74.71,54374.0,71.6262,71.6741,71.607,71.6358,54374.0
2023-04-20 14:15:00,74.71,74.71,74.67,74.7,15754.0,71.6358,71.6358,71.5974,71.6262,15754.0
2023-04-20 14:20:00,74.7,74.74,74.68,74.74,29096.0,71.6262,71.6646,71.607,71.6646,29096.0
2023-04-20 14:25:00,74.74,74.74,74.68,74.7,19138.0,71.6646,71.6646,71.607,71.6262,19138.0
2023-04-20 14:30:00,74.7,74.7,74.62,74.63,27891.0,71.6262,71.6262,71.5495,71.5591,27891.0
2023-04-20 14:35:00,74.62,74.63,74.59,74.62,29600.0,71.5495,71.5591,71.5207,71.5495,29600.0
2023-04-20 14:40:00,74.62,74.62,74.5,74.55,85123.0,71.5495,71.5495,71.4344,71.4824,85123.0
2023-04-20 14:45:00,74.54,74.59,74.53,74.57,26824.0,71.4728,71.5207,71.4632,71.5015,26824.0
2023-04-20 14:50:00,74.58,74.62,74.57,74.58,21296.0,71.5111,71.5495,71.5015,71.5111,21296.0
2023-04-20 14:55:00,74.57,74.59,74.55,74.58,24507.0,71.5015,71.5207,71.4824,71.5111,24507.0
2023-04-20 15:00:00,74.58,74.6,74.57,74.58,14836.0,71.5111,71.5303,71.5015,71.5111,14836.0
2023-04-20 15:05:00,74.58,74.59,74.56,74.58,24398.0,71.5111,71.5207,71.492,71.5111,24398.0
2023-04-20 15:10:00,74.58,74.58,74.51,74.53,43737.0,71.5111,71.5111,71.444,71.4632,43737.0
2023-04-20 15:15:00,74.53,74.55,74.48,74.5,58598.0,71.4632,71.4824,71.4153,71.4344,58598.0
2023-04-20 15:20:00,74.5,74.56,74.48,74.55,31972.0,71.4344,71.492,71.4153,71.4824,31972.0
2023-04-20 15:25:00,74.55,74.55,74.44,74.45,42934.0,71.4824,71.4824,71.3769,71.3865,42934.0
2023-04-20 15:30:00,74.44,74.49,74.43,74.47,41336.0,71.3769,71.4248,71.3673,71.4057,41336.0
2023-04-20 15:35:00,74.48,74.5,74.45,74.5,42021.0,71.4153,71.4344,71.3865,71.4344,42021.0
2023-04-20 15:40:00,74.5,74.54,74.5,74.51,45304.0,71.4344,71.4728,71.4344,71.444,45304.0
2023-04-20 15:45:00,74.5,74.53,74.42,74.44,66694.0,71.4344,71.4632,71.3577,71.3769,66694.0
2023-04-20 15:50:00,74.43,74.5,74.36,74.46,177112.0,71.3673,71.4344,71.3002,71.3961,177112.0
2023-04-20 15:55:00,74.45,74.56,74.43,74.55,298313.0,71.3865,71.492,71.3673,71.4824,298313.0
2023-04-21 09:30:00,75.61,75.71,75.45,75.67,179608.0,72.4988,72.5946,72.3453,72.5563,179608.0
2023-04-21 09:35:00,75.67,75.83,75.67,75.8,59978.0,72.5563,72.7097,72.5563,72.6809,59978.0
2023-04-21 09:40:00,75.78,75.79,75.66,75.69,30246.0,72.6618,72.6713,72.5467,72.5755,30246.0
2023-04-21 09:45:00,75.7,75.71,75.61,75.64,44534.0,72.5851,72.5946,72.4988,72.5275,44534.0
2023-04-21 09:50:00,75.65,75.65,75.43,75.43,39384.0,72.5371,72.5371,72.3262,72.3262,39384.0
2023-04-21 09:55:00,75.42,75.44,75.34,75.38,35128.0,72.3166,72.3358,72.2399,72.2782,35128.0
2023-04-21 10:00:00,75.37,75.41,75.32,75.36,27505.0,72.2686,72.307,72.2207,72.259,27505.0
2023-04-21 10:05:00,75.37,75.43,75.35,75.42,19370.0,72.2686,72.3262,72.2495,72.3166,19370.0
2023-04-21 10:10:00,75.42,75.54,75.38,75.51,24796.0,72.3166,72.4316,72.2782,72.4029,24796.0
2023-04-21 10:15:00,75.5,75.66,75.48,75.65,35314.0,72.3933,72.5467,72.3741,72.5371,35314.0
2023-04-21 10:20:00,75.65,75.72,75.64,75.7,64054.0,72.5371,72.6042,72.5275,72.5851,64054.0
2023-04-21 10:25:00,75.69,75.72,75.64,75.72,79542.0,72.5755,72.6042,72.5275,72.6042,79542.0
2023-04-21 10:30:00,75.73,75.8,75.71,75.74,80812.0,72.6138,72.6809,72.5946,72.6234,80812.0
2023-04-21 10:35:00,75.75,75.75,75.62,75.63,42073.0,72.633,72.633,72.5083,72.5179,42073.0
2023-04-21 10:40:00,75.62,75.68,75.59,75.67,39430.0,72.5083,72.5659,72.4796,72.5563,39430.0
2023-04-21 10:45:00,75.67,75.73,75.59,75.61,55500.0,72.5563,72.6138,72.4796,72.4988,55500.0
2023-04-21 10:50:00,75.61,75.64,75.59,75.62,21745.0,72.4988,72.5275,72.4796,72.5083,21745.0
2023-04-21 10:55:00,75.61,75.67,75.58,75.67,49628.0,72.4988,72.5563,72.47,72.5563,49628.0
2023-04-21 11:00:00,75.67,75.77,75.66,75.75,29785.0,72.5563,72.6522,72.5467,72.633,29785.0
2023-04-21 11:05:00,75.75,75.75,75.64,75.67,28122.0,72.633,72.633,72.5275,72.5563,28122.0
2023-04-21 11:10:00,75.68,75.68,75.62,75.63,18220.0,72.5659,72.5659,72.5083,72.5179,18220.0
2023-04-21 11:15:00,75.62,75.65,75.59,75.64,22255.0,72.5083,72.5371,72.4796,72.5275,22255.0
2023-04-21 11:20:00,75.64,75.64,75.56,75.56,26225.0,72.5275,72.5275,72.4508,72.4508,26225.0
2023-04-21 11:25:00,75.56,75.58,75.51,75.54,28196.0,72.4508,72.47,72.4029,72.4316,28196.0
2023-04-21 11:30:00,75.54,75.7,75.53,75.59,113018.0,72.4316,72.5851,72.422,72.4796,113018.0
2023-04-21 11:35:00,75.59,75.61,75.52,75.54,34057.0,72.4796,72.4988,72.4125,72.4316,34057.0
2023-04-21 11:40:00,75.53,75.63,75.53,75.58,20703.0,72.422,72.5179,72.422,72.47,20703.0
2023-04-21 11:45:00,75.58,75.6,75.55,75.56,29432.0,72.47,72.4892,72.4412,72.4508,29432.0
2023-04-21 11:50:00,75.56,75.6,75.53,75.57,48014.0,72.4508,72.4892,72.422,72.4604,48014.0
2023-04-21 11:55:00,75.57,75.7,75.55,75.69,16889.0,72.4604,72.5851,72.4412,72.5755,16889.0
2023-04-21 12:00:00,75.69,75.7,75.64,75.65,14736.0,72.5755,72.5851,72.5275,72.5371,14736.0
2023-04-21 12:05:00,75.65,75.77,75.65,75.72,21353.0,72.5371,72.6522,72.5371,72.6042,21353.0
2023-04-21 12:10:00,75.71,75.76,75.71,75.73,26502.0,72.5946,72.6426,72.5946,72.6138,26502.0
2023-04-21 12:15:00,75.73,75.79,75.73,75.78,12434.0,72.6138,72.6713,72.6138,72.6618,12434.0
2023-04-21 12:20:00,75.79,75.89,75.77,75.88,19257.0,72.6713,72.7672,72.6522,72.7576,19257.0
2023-04-21 12:25:00,75.88,75.91,75.8,75.81,23194.0,72.7576,72.7864,72.6809,72.6905,23194.0
2023-04-21 12:30:00,75.81,75.81,75.73,75.76,11322.0,72.6905,72.6905,72.6138,72.6426,11322.0
2023-04-21 12:35:00,75.76,75.81,75.72,75.73,33815.0,72.6426,72.6905,72.6042,72.6138,33815.0
2023-04-21 12:40:00,75.73,75.76,75.72,75.75,20106.0,72.6138,72.6426,72.6042,72.633,20106.0
2023-04-21 12:45:00,75.75,75.76,75.73,75.75,14679.0,72.633,72.6426,72.6138,72.633,14679.0
2023-04-21 12:50:00,75.72,75.76,75.71,75.73,21862.0,72.6042,72.6426,72.5946,72.6138,21862.0
2023-04-21 12:55:00,75.73,75.73,75.69,75.69,27516.0,72.6138,72.6138,72.5755,72.5755,27516.0
2023-04-21 13:00:00,75.68,75.72,75.68,75.69,18885.0,72.5659,72.6042,72.5659,72.5755,18885.0
2023-04-21 13:05:00,75.7,75.7,75.67,75.69,13548.0,72.5851,72.5851,72.5563,72.5755,13548.0
2023-04-21 13:10:00,75.69,75.7,75.62,75.62,15324.0,72.5755,72.5851,72.5083,72.5083,15324.0
2023-04-21 13:15:00,75.62,75.63,75.55,75.56,31848.0,72.5083,72.5179,72.4412,72.4508,31848.0
2023-04-21 13:20:00,75.56,75.57,75.54,75.54,37367.0,72.4508,72.4604,72.4316,72.4316,37367.0
2023-04-21 13:25:00,75.55,75.56,75.52,75.53,63010.0,72.4412,72.4508,72.4125,72.422,63010.0
2023-04-21 13:30:00,75.53,75.53,75.48,75.49,30584.0,72.422,72.422,72.3741,72.3837,30584.0
2023-04-21 13:35:00,75.49,75.52,75.47,75.48,28688.0,72.3837,72.4125,72.3645,72.3741,28688.0
2023-04-21 13:40:00,75.48,75.48,75.39,75.39,32029.0,72.3741,72.3741,72.2878,72.2878,32029.0
2023-04-21 13:45:00,75.39,75.41,75.37,75.39,16225.0,72.2878,72.307,72.2686,72.2878,16225.0
2023-04-21 13:50:00,75.4,75.43,75.39,75.42,20983.0,72.2974,72.3262,72.2878,72.3166,20983.0
2023-04-21 13:55:00,75.42,75.46,75.41,75.44,31250.0,72.3166,72.3549,72.307,72.3358,31250.0
2023-04-21 14:00:00,75.45,75.55,75.44,75.52,77308.0,72.3453,72.4412,72.3358,72.4125,77308.0
2023-04-21 14:05:00,75.52,75.55,75.49,75.53,43865.0,72.4125,72.4412,72.3837,72.422,43865.0
2023-04-21 14:10:00,75.53,75.54,75.5,75.53,46327.0,72.422,72.4316,72.3933,72.422,46327.0
2023-04-21 14:15:00,75.54,75.59,75.52,75.52,32847.0,72.4316,72.4796,72.4125,72.4125,32847.0
2023-04-21 14:20:00,75.52,75.52,75.48,75.48,28196.0,72.4125,72.4125,72.3741,72.3741,28196.0
2023-04-21 14:25:00,75.47,75.5,75.45,75.48,17052.0,72.3645,72.3933,72.3453,72.3741,17052.0
2023-04-21 14:30:00,75.48,75.52,75.48,75.49,20553.0,72.3741,72.4125,72.3741,72.3837,20553.0
2023-04-21 14:35:00,75.49,75.52,75.46,75.52,21130.0,72.3837,72.4125,72.3549,72.4125,21130.0
2023-04-21 14:40:00,75.52,75.6,75.52,75.59,60877.0,72.4125,72.4892,72.4125,72.4796,60877.0
2023-04-21 14:45:00,75.58,75.59,75.53,75.59,23435.0,72.47,72.4796,72.422,72.4796,23435.0
2023-04-21 14:50:00,75.58,75.58,75.55,75.57,23647.0,72.47,72.47,72.4412,72.4604,23647.0
2023-04-21 14:55:00,75.57,75.58,75.53,75.56,24689.0,72.4604,72.47,72.422,72.4508,24689.0
2023-04-21 15:00:00,75.56,75.57,75.52,75.52,14948.0,72.4508,72.4604,72.4125,72.4125,14948.0
2023-04-21 15:05:00,75.53,75.56,75.52,75.54,41836.0,72.422,72.4508,72.4125,72.4316,41836.0
2023-04-21 15:10:00,75.54,75.55,75.51,75.52,12041.0,72.4316,72.4412,72.4029,72.4125,12041.0
2023-04-21 15:15:00,75.52,75.53,75.5,75.53,24595.0,72.4125,72.422,72.3933,72.422,24595.0
2023-04-21 15:20:00,75.52,75.53,75.48,75.49,19027.0,72.4125,72.422,72.3741,72.3837,19027.0
2023-04-21 15:25:00,75.5,75.54,75.49,75.54,35869.0,72.3933,72.4316,72.3837,72.4316,35869.0
2023-04-21 15:30:00,75.54,75.59,75.52,75.58,27367.0,72.4316,72.4796,72.4125,72.47,27367.0
2023-04-21 15:35:00,75.58,75.59,75.52,75.53,47962.0,72.47,72.4796,72.4125,72.422,47962.0
2023-04-21 15:40:00,75.52,75.62,75.51,75.62,51517.0,72.4125,72.5083,72.4029,72.5083,51517.0
2023-04-21 15:45:00,75.61,75.63,75.56,75.57,107273.0,72.4988,72.5179,72.4508,72.4604,107273.0
2023-04-21 15:50:00,75.58,75.59,75.52,75.55,179018.0,72.47,72.4796,72.4125,72.4412,179018.0
2023-04-21 15:55:00,75.55,75.61,75.52,75.6,231008.0,72.4412,72.4988,72.4125,72.4892,231008.0
2023-04-24 09:30:00,75.7,75.7,75.45,75.45,130198.0,72.5851,72.5851,72.3453,72.3453,130198.0
2023-04-24 09:35:00,75.45,75.53,75.34,75.44,37496.0,72.3453,72.422,72.2399,72.3358,37496.0
2023-04-24 09:40:00,75.5,75.52,75.46,75.5,23542.0,72.3933,72.4125,72.3549,72.3933,23542.0
2023-04-24 09:45:00,75.5,75.52,75.4,75.42,35583.0,72.3933,72.4125,72.2974,72.3166,35583.0
2023-04-24 09:50:00,75.42,75.45,75.38,75.42,82002.0,72.3166,72.3453,72.2782,72.3166,82002.0
2023-04-24 09:55:00,75.42,75.5,75.42,75.46,45209.0,72.3166,72.3933,72.3166,72.3549,45209.0
2023-04-24 10:00:00,75.45,75.47,75.42,75.44,45379.0,72.3453,72.3645,72.3166,72.3358,45379.0
2023-04-24 10:05:00,75.44,75.47,75.42,75.44,35140.0,72.3358,72.3645,72.3166,72.3358,35140.0
2023-04-24 10:10:00,75.44,75.49,75.4,75.49,60037.0,72.3358,72.3837,72.2974,72.3837,60037.0
2023-04-24 10:15:00,75.48,75.59,75.48,75.56,35814.0,72.3741,72.4796,72.3741,72.4508,35814.0
2023-04-24 10:20:00,75.56,75.7,75.55,75.7,44438.0,72.4508,72.5851,72.4412,72.5851,44438.0
2023-04-24 10:25:00,75.7,75.7,75.58,75.59,18189.0,72.5851,72.5851,72.47,72.4796,18189.0
2023-04-24 10:30:00,75.59,75.64,75.57,75.59,16165.0,72.4796,72.5275,72.4604,72.4796,16165.0
2023-04-24 10:35:00,75.59,75.61,75.56,75.58,16112.0,72.4796,72.4988,72.4508,72.47,16112.0
2023-04-24 10:40:00,75.58,75.64,75.58,75.63,22337.0,72.47,72.5275,72.47,72.5179,22337.0
2023-04-24 10:45:00,75.63,75.67,75.61,75.67,26858.0,72.5179,72.5563,72.4988,72.5563,26858.0
2023-04-24 10:50:00,75.66,75.69,75.65,75.66,11435.0,72.5467,72.5755,72.5371,72.5467,11435.0
2023-04-24 10:55:00,75.65,75.68,75.6,75.68,31411.0,72.5371,72.5659,72.4892,72.5659,31411.0
2023-04-24 11:00:00,75.69,75.7,75.64,75.65,25172.0,72.5755,72.5851,72.5275,72.5371,25172.0
2023-04-24 11:05:00,75.65,75.7,75.64,75.67,21635.0,72.5371,72.5851,72.5275,72.5563,21635.0
2023-04-24 11:10:00,75.68,75.72,75.66,75.72,17179.0,72.5659,72.6042,72.5467,72.6042,17179.0
2023-04-24 11:15:00,75.72,75.75,75.7,75.75,22221.0,72.6042,72.633,72.5851,72.633,22221.0
2023-04-24 11:20:00,75.75,75.76,75.69,75.71,23843.0,72.633,72.6426,72.5755,72.5946,23843.0
2023-04-24 11:25:00,75.71,75.72,75.66,75.66,25441.0,72.5946,72.6042,72.5467,72.5467,25441.0
2023-04-24 11:30:00,75.66,75.72,75.59,75.71,104632.0,72.5467,72.6042,72.4796,72.5946,104632.0
2023-04-24 11:35:00,75.7,75.74,75.68,75.74,16774.0,72.5851,72.6234,72.5659,72.6234,16774.0
2023-04-24 11:40:00,75.74,75.74,75.63,75.66,45588.0,72.6234,72.6234,72.5179,72.5467,45588.0
2023-04-24 11:45:00,75.66,75.67,75.59,75.61,23060.0,72.5467,72.5563,72.4796,72.4988,23060.0
2023-04-24 11:50:00,75.62,75.64,75.59,75.59,11295.0,72.5083,72.5275,72.4796,72.4796,11295.0
2023-04-24 11:55:00,75.6,75.62,75.59,75.59,11384.0,72.4892,72.5083,72.4796,72.4796,11384.0
2023-04-24 12:00:00,75.59,75.59,75.56,75.57,13846.0,72.4796,72.4796,72.4508,72.4604,13846.0
2023-04-24 12:05:00,75.58,75.58,75.52,75.53,11248.0,72.47,72.47,72.4125,72.422,11248.0
2023-04-24 12:10:00,75.53,75.54,75.5,75.53,12067.0,72.422,72.4316,72.3933,72.422,12067.0
2023-04-24 12:15:00,75.53,75.61,75.53,75.58,36939.0,72.422,72.4988,72.422,72.47,36939.0
2023-04-24 12:20:00,75.58,75.59,75.56,75.56,14699.0,72.47,72.4796,72.4508,72.4508,14699.0
2023-04-24 12:25:00,75.57,75.62,75.57,75.61,8423.0,72.4604,72.5083,72.4604,72.4988,8423.0
2023-04-24 12:30:00,75.6,75.6,75.57,75.59,15526.0,72.4892,72.4892,72.4604,72.4796,15526.0
2023-04-24 12:35:00,75.59,75.6,75.58,75.59,18058.0,72.4796,72.4892,72.47,72.4796,18058.0
2023-04-24 12:40:00,75.58,75.59,75.56,75.58,11293.0,72.47,72.4796,72.4508,72.47,11293.0
2023-04-24 12:45:00,75.59,75.59,75.57,75.58,7118.0,72.4796,72.4796,72.4604,72.47,7118.0
2023-04-24 12:50:00,75.57,75.59,75.56,75.57,15499.0,72.4604,72.4796,72.4508,72.4604,15499.0
2023-04-24 12:55:00,75.56,75.56,75.53,75.55,24878.0,72.4508,72.4508,72.422,72.4412,24878.0
2023-04-24 13:00:00,75.54,75.56,75.53,75.56,21655.0,72.4316,72.4508,72.422,72.4508,21655.0
2023-04-24 13:05:00,75.55,75.55,75.53,75.53,12598.0,72.4412,72.4412,72.422,72.422,12598.0
2023-04-24 13:10:00,75.53,75.55,75.51,75.52,11566.0,72.422,72.4412,72.4029,72.4125,11566.0
2023-04-24 13:15:00,75.51,75.52,75.5,75.52,13151.0,72.4029,72.4125,72.3933,72.4125,13151.0
2023-04-24 13:20:00,75.52,75.56,75.51,75.56,11544.0,72.4125,72.4508,72.4029,72.4508,11544.0
2023-04-24 13:25:00,75.56,75.59,75.55,75.58,10169.0,72.4508,72.4796,72.4412,72.47,10169.0
2023-04-24 13:30:00,75.58,75.62,75.58,75.62,11248.0,72.47,72.5083,72.47,72.5083,11248.0
2023-04-24 13:35:00,75.62,75.65,75.61,75.64,15168.0,72.5083,72.5371,72.4988,72.5275,15168.0
2023-04-24 13:40:00,75.65,75.68,75.63,75.63,17242.0,72.5371,72.5659,72.5179,72.5179,17242.0
2023-04-24 13:45:00,75.64,75.66,75.64,75.66,13886.0,72.5275,72.5467,72.5275,72.5467,13886.0
2023-04-24 13:50:00,75.66,75.67,75.65,75.67,17934.0,72.5467,72.5563,72.5371,72.5563,17934.0
2023-04-24 13:55:00,75.67,75.69,75.66,75.67,21927.0,72.5563,72.5755,72.5467,72.5563,21927.0
2023-04-24 14:00:00,75.67,75.68,75.65,75.67,14423.0,72.5563,72.5659,72.5371,72.5563,14423.0
2023-04-24 14:05:00,75.67,75.71,75.67,75.7,30019.0,72.5563,72.5946,72.5563,72.5851,30019.0
2023-04-24 14:10:00,75.7,75.72,75.69,75.72,10208.0,72.5851,72.6042,72.5755,72.6042,10208.0
2023-04-24 14:15:00,75.72,75.73,75.67,75.68,17667.0,72.6042,72.6138,72.5563,72.5659,17667.0
2023-04-24 14:20:00,75.68,75.69,75.66,75.67,11388.0,72.5659,72.5755,72.5467,72.5563,11388.0
2023-04-24 14:25:00,75.66,75.67,75.64,75.66,15301.0,72.5467,72.5563,72.5275,72.5467,15301.0
2023-04-24 14:30:00,75.67,75.68,75.65,75.66,10584.0,72.5563,72.5659,72.5371,72.5467,10584.0
2023-04-24 14:35:00,75.65,75.67,75.64,75.65,9182.0,72.5371,72.5563,72.5275,72.5371,9182.0
2023-04-24 14:40:00,75.65,75.65,75.61,75.63,24066.0,72.5371,72.5371,72.4988,72.5179,24066.0
2023-04-24 14:45:00,75.63,75.63,75.61,75.62,10385.0,72.5179,72.5179,72.4988,72.5083,10385.0
2023-04-24 14:50:00,75.62,75.62,75.59,75.62,13043.0,72.5083,72.5083,72.4796,72.5083,13043.0
2023-04-24 14:55:00,75.62,75.64,75.61,75.62,8747.0,72.5083,72.5275,72.4988,72.5083,8747.0
2023-04-24 15:00:00,75.62,75.67,75.62,75.66,10711.0,72.5083,72.5563,72.5083,72.5467,10711.0
2023-04-24 15:05:00,75.67,75.67,75.62,75.63,16972.0,72.5563,72.5563,72.5083,72.5179,16972.0
2023-04-24 15:10:00,75.63,75.64,75.6,75.62,17582.0,72.5179,72.5275,72.4892,72.5083,17582.0
2023-04-24 15:15:00,75.62,75.65,75.6,75.64,30895.0,72.5083,72.5371,72.4892,72.5275,30895.0
2023-04-24 15:20:00,75.63,75.65,75.61,75.65,13029.0,72.5179,72.5371,72.4988,72.5371,13029.0
2023-04-24 15:25:00,75.65,75.67,75.64,75.67,34809.0,72.5371,72.5563,72.5275,72.5563,34809.0
2023-04-24 15:30:00,75.67,75.73,75.66,75.7,38118.0,72.5563,72.6138,72.5467,72.5851,38118.0
2023-04-24 15:35:00,75.7,75.75,75.7,75.73,49128.0,72.5851,72.633,72.5851,72.6138,49128.0
2023-04-24 15:40:00,75.73,75.78,75.73,75.76,32271.0,72.6138,72.6618,72.6138,72.6426,32271.0
2023-04-24 15:45:00,75.76,75.79,75.75,75.76,70676.0,72.6426,72.6713,72.633,72.6426,70676.0
2023-04-24 15:50:00,75.75,75.8,75.72,75.76,107274.0,72.633,72.6809,72.6042,72.6426,107274.0
2023-04-24 15:55:00,75.75,75.83,75.75,75.81,149207.0,72.633,72.7097,72.633,72.6905,149207.0
2023-04-25 09:30:00,76.5,76.56,76.37,76.43,177833.0,73.3521,73.4097,73.2275,73.285,177833.0
2023-04-25 09:35:00,76.41,76.48,76.34,76.42,47167.0,73.2658,73.333,73.1987,73.2754,47167.0
2023-04-25 09:40:00,76.42,76.43,76.3,76.31,43250.0,73.2754,73.285,73.1604,73.17,43250.0
2023-04-25 09:45:00,76.33,76.35,76.24,76.25,54837.0,73.1891,73.2083,73.1028,73.1124,54837.0
2023-04-25 09:50:00,76.25,76.28,76.18,76.2,28341.0,73.1124,73.1412,73.0453,73.0645,28341.0
2023-04-25 09:55:00,76.19,76.25,76.18,76.2,23052.0,73.0549,73.1124,73.0453,73.0645,23052.0
2023-04-25 10:00:00,76.2,76.27,76.19,76.27,26786.0,73.0645,73.1316,73.0549,73.1316,26786.0
2023-04-25 10:05:00,76.26,76.29,76.21,76.23,72221.0,73.122,73.1508,73.0741,73.0932,72221.0
2023-04-25 10:10:00,76.23,76.23,76.1,76.13,28043.0,73.0932,73.0932,72.9686,72.9974,28043.0
2023-04-25 10:15:00,76.13,76.16,76.09,76.16,15149.0,72.9974,73.0261,72.959,73.0261,15149.0
2023-04-25 10:20:00,76.16,76.2,76.12,76.13,33384.0,73.0261,73.0645,72.9878,72.9974,33384.0
2023-04-25 10:25:00,76.12,76.17,76.11,76.12,22529.0,72.9878,73.0357,72.9782,72.9878,22529.0
2023-04-25 10:30:00,76.12,76.17,76.09,76.13,28055.0,72.9878,73.0357,72.959,72.9974,28055.0
2023-04-25 10:35:00,76.13,76.21,76.11,76.19,30643.0,72.9974,73.0741,72.9782,73.0549,30643.0
2023-04-25 10:40:00,76.21,76.23,76.19,76.22,28712.0,73.0741,73.0932,73.0549,73.0837,28712.0
2023-04-25 10:45:00,76.22,76.25,76.19,76.23,43164.0,73.0837,73.1124,73.0549,73.0932,43164.0
2023-04-25 10:50:00,76.23,76.23,76.13,76.16,28488.0,73.0932,73.0932,72.9974,73.0261,28488.0
2023-04-25 10:55:00,76.15,76.16,76.03,76.04,88053.0,73.0165,73.0261,72.9015,72.9111,88053.0
2023-04-25 11:00:00,76.05,76.07,75.97,76.03,31669.0,72.9206,72.9398,72.8439,72.9015,31669.0
2023-04-25 11:05:00,76.03,76.17,76.01,76.16,36333.0,72.9015,73.0357,72.8823,73.0261,36333.0
2023-04-25 11:10:00,76.16,76.21,76.13,76.18,25614.0,73.0261,73.0741,72.9974,73.0453,25614.0
2023-04-25 11:15:00,76.18,76.2,76.15,76.19,15669.0,73.0453,73.0645,73.0165,73.0549,15669.0
2023-04-25 11:20:00,76.2,76.2,76.12,76.17,74235.0,73.0645,73.0645,72.9878,73.0357,74235.0
2023-04-25 11:25:00,76.17,76.22,76.17,76.19,21691.0,73.0357,73.0837,73.0357,73.0549,21691.0
2023-04-25 11:30:00,76.18,76.23,76.15,76.19,62064.0,73.0453,73.0932,73.0165,73.0549,62064.0
2023-04-25 11:35:00,76.19,76.19,76.1,76.11,14364.0,73.0549,73.0549,72.9686,72.9782,14364.0
2023-04-25 11:40:00,76.11,76.12,76.06,76.09,28158.0,72.9782,72.9878,72.9302,72.959,28158.0
2023-04-25 11:45:00,76.09,76.09,75.98,76.05,51029.0,72.959,72.959,72.8535,72.9206,51029.0
2023-04-25 11:50:00,76.05,76.05,75.95,75.97,20092.0,72.9206,72.9206,72.8248,72.8439,20092.0
2023-04-25 11:55:00,75.97,76.03,75.96,76.02,19758.0,72.8439,72.9015,72.8344,72.8919,19758.0
2023-04-25 12:00:00,76.02,76.08,76.02,76.06,24169.0,72.8919,72.9494,72.8919,72.9302,24169.0
2023-04-25 12:05:00,76.07,76.08,75.99,76.02,14309.0,72.9398,72.9494,72.8631,72.8919,14309.0
2023-04-25 12:10:00,76.01,76.01,75.96,75.98,14204.0,72.8823,72.8823,72.8344,72.8535,14204.0
2023-04-25 12:15:00,75.98,75.98,75.96,75.96,10324.0,72.8535,72.8535,72.8344,72.8344,10324.0
2023-04-25 12:20:00,75.96,75.99,75.94,75.97,11431.0,72.8344,72.8631,72.8152,72.8439,11431.0
2023-04-25 12:25:00,75.97,76.06,75.94,76.06,40285.0,72.8439,72.9302,72.8152,72.9302,40285.0
2023-04-25 12:30:00,76.06,76.07,76.0,76.01,15145.0,72.9302,72.9398,72.8727,72.8823,15145.0
2023-04-25 12:35:00,76.01,76.03,75.99,76.02,19363.0,72.8823,72.9015,72.8631,72.8919,19363.0
2023-04-25 12:40:00,76.02,76.04,76.01,76.02,14033.0,72.8919,72.9111,72.8823,72.8919,14033.0
2023-04-25 12:45:00,76.02,76.02,75.99,76.01,17999.0,72.8919,72.8919,72.8631,72.8823,17999.0
2023-04-25 12:50:00,76.02,76.02,75.99,76.0,12051.0,72.8919,72.8919,72.8631,72.8727,12051.0
2023-04-25 12:55:00,76.0,76.03,75.99,76.02,23825.0,72.8727,72.9015,72.8631,72.8919,23825.0
2023-04-25 13:00:00,76.02,76.04,76.0,76.04,14080.0,72.8919,72.9111,72.8727,72.9111,14080.0
2023-04-25 13:05:00,76.04,76.07,76.03,76.04,15043.0,72.9111,72.9398,72.9015,72.9111,15043.0
2023-04-25 13:10:00,76.04,76.05,75.99,76.0,25016.0,72.9111,72.9206,72.8631,72.8727,25016.0
2023-04-25 13:15:00,76.01,76.03,75.94,76.03,126384.0,72.8823,72.9015,72.8152,72.9015,126384.0
2023-04-25 13:20:00,76.02,76.03,75.93,75.97,40784.0,72.8919,72.9015,72.8056,72.8439,40784.0
2023-04-25 13:25:00,75.97,75.99,75.91,75.93,32958.0,72.8439,72.8631,72.7864,72.8056,32958.0
2023-04-25 13:30:00,75.93,75.94,75.85,75.87,15378.0,72.8056,72.8152,72.7289,72.7481,15378.0
2023-04-25 13:35:00,75.87,75.91,75.86,75.87,12175.0,72.7481,72.7864,72.7385,72.7481,12175.0
2023-04-25 13:40:00,75.87,75.92,75.83,75.92,22432.0,72.7481,72.796,72.7097,72.796,22432.0
2023-04-25 13:45:00,75.92,75.93,75.87,75.91,20407.0,72.796,72.8056,72.7481,72.7864,20407.0
2023-04-25 13:50:00,75.9,75.9,75.85,75.86,11855.0,72.7768,72.7768,72.7289,72.7385,11855.0
2023-04-25 13:55:00,75.87,75.88,75.83,75.83,21677.0,72.7481,72.7576,72.7097,72.7097,21677.0
2023-04-25 14:00:00,75.83,75.88,75.82,75.82,30848.0,72.7097,72.7576,72.7001,72.7001,30848.0
2023-04-25 14:05:00,75.82,75.87,75.81,75.83,31666.0,72.7001,72.7481,72.6905,72.7097,31666.0
2023-04-25 14:10:00,75.84,75.84,75.79,75.81,23041.0,72.7193,72.7193,72.6713,72.6905,23041.0
2023-04-25 14:15:00,75.81,75.85,75.8,75.83,18465.0,72.6905,72.7289,72.6809,72.7097,18465.0
2023-04-25 14:20:00,75.83,75.86,75.79,75.83,28761.0,72.7097,72.7385,72.6713,72.7097,28761.0
2023-04-25 14:25:00,75.83,75.87,75.82,75.86,22622.0,72.7097,72.7481,72.7001,72.7385,22622.0
2023-04-25 14:30:00,75.86,75.87,75.82,75.83,31941.0,72.7385,72.7481,72.7001,72.7097,31941.0
2023-04-25 14:35:00,75.83,75.87,75.82,75.86,22578.0,72.7097,72.7481,72.7001,72.7385,22578.0
2023-04-25 14:40:00,75.86,75.86,75.76,75.78,16312.0,72.7385,72.7385,72.6426,72.6618,16312.0
2023-04-25 14:45:00,75.78,75.8,75.77,75.78,18344.0,72.6618,72.6809,72.6522,72.6618,18344.0
2023-04-25 14:50:00,75.78,75.78,75.74,75.75,26112.0,72.6618,72.6618,72.6234,72.633,26112.0
2023-04-25 14:55:00,75.74,75.79,75.73,75.78,15361.0,72.6234,72.6713,72.6138,72.6618,15361.0
2023-04-25 15:00:00,75.78,75.78,75.74,75.74,31713.0,72.6618,72.6618,72.6234,72.6234,31713.0
2023-04-25 15:05:00,75.75,75.83,75.74,75.78,44581.0,72.633,72.7097,72.6234,72.6618,44581.0
2023-04-25 15:10:00,75.78,75.8,75.76,75.78,39856.0,72.6618,72.6809,72.6426,72.6618,39856.0
2023-04-25 15:15:00,75.78,75.82,75.78,75.81,25587.0,72.6618,72.7001,72.6618,72.6905,25587.0
2023-04-25 15:20:00,75.81,75.87,75.8,75.87,44194.0,72.6905,72.7481,72.6809,72.7481,44194.0
2023-04-25 15:25:00,75.86,75.87,75.8,75.81,78620.0,72.7385,72.7481,72.6809,72.6905,78620.0
2023-04-25 15:30:00,75.82,75.9,75.81,75.83,75161.0,72.7001,72.7768,72.6905,72.7097,75161.0
2023-04-25 15:35:00,75.82,75.83,75.79,75.81,64452.0,72.7001,72.7097,72.6713,72.6905,64452.0
2023-04-25 15:40:00,75.8,75.82,75.77,75.78,55298.0,72.6809,72.7001,72.6522,72.6618,55298.0
2023-04-25 15:45:00,75.78,75.8,75.71,75.72,87938.0,72.6618,72.6809,72.5946,72.6042,87938.0
2023-04-25 15:50:00,75.72,75.78,75.67,75.7,171761.0,72.6042,72.6618,72.5563,72.5851,171761.0
2023-04-25 15:55:00,75.7,75.73,75.65,75.67,252826.0,72.5851,72.6138,72.5371,72.5563,252826.0
2023-04-26 09:30:00,75.23,75.23,74.9,75.06,149883.0,72.1344,72.1344,71.818,71.9714,149883.0
2023-04-26 09:35:00,75.07,75.08,74.59,74.61,64834.0,71.981,71.9906,71.5207,71.5399,64834.0
2023-04-26 09:40:00,74.59,74.62,74.4,74.45,68465.0,71.5207,71.5495,71.3385,71.3865,68465.0
2023-04-26 09:45:00,74.46,74.48,74.26,74.36,65721.0,71.3961,71.4153,71.2043,71.3002,65721.0
2023-04-26 09:50:00,74.36,74.36,74.07,74.13,63038.0,71.3002,71.3002,71.0221,71.0797,63038.0
2023-04-26 09:55:00,74.13,74.19,74.0,74.05,100401.0,71.0797,71.1372,70.955,71.0029,100401.0
2023-04-26 10:00:00,74.06,74.19,74.02,74.06,55232.0,71.0125,71.1372,70.9742,71.0125,55232.0
2023-04-26 10:05:00,74.04,74.04,73.78,73.78,58824.0,70.9934,70.9934,70.7441,70.7441,58824.0
2023-04-26 10:10:00,73.76,73.91,73.73,73.87,86426.0,70.7249,70.8687,70.6961,70.8304,86426.0
2023-04-26 10:15:00,73.87,73.94,73.83,73.83,75342.0,70.8304,70.8975,70.792,70.792,75342.0
2023-04-26 10:20:00,73.83,73.85,73.65,73.66,98065.0,70.792,70.8112,70.6194,70.629,98065.0
2023-04-26 10:25:00,73.66,73.67,73.51,73.51,60389.0,70.629,70.6386,70.4852,70.4852,60389.0
2023-04-26 10:30:00,73.51,73.88,73.46,73.72,57667.0,70.4852,70.8399,70.4372,70.6865,57667.0
2023-04-26 10:35:00,73.73,73.86,73.72,73.84,40847.0,70.6961,70.8208,70.6865,70.8016,40847.0
2023-04-26 10:40:00,73.84,73.88,73.78,73.79,30623.0,70.8016,70.8399,70.7441,70.7536,30623.0
2023-04-26 10:45:00,73.78,73.8,73.71,73.73,86213.0,70.7441,70.7632,70.6769,70.6961,86213.0
2023-04-26 10:50:00,73.73,73.75,73.61,73.72,37922.0,70.6961,70.7153,70.5811,70.6865,37922.0
2023-04-26 10:55:00,73.7,73.74,73.67,73.68,48776.0,70.6673,70.7057,70.6386,70.6482,48776.0
2023-04-26 11:00:00,73.67,73.7,73.54,73.65,35010.0,70.6386,70.6673,70.5139,70.6194,35010.0
2023-04-26 11:05:00,73.65,73.78,73.57,73.69,109507.0,70.6194,70.7441,70.5427,70.6578,109507.0
2023-04-26 11:10:00,73.68,73.74,73.57,73.57,41699.0,70.6482,70.7057,70.5427,70.5427,41699.0
2023-04-26 11:15:00,73.57,73.57,73.45,73.55,51625.0,70.5427,70.5427,70.4276,70.5235,51625.0
2023-04-26 11:20:00,73.55,73.66,73.54,73.65,38276.0,70.5235,70.629,70.5139,70.6194,38276.0
2023-04-26 11:25:00,73.64,73.69,73.57,73.67,30138.0,70.6098,70.6578,70.5427,70.6386,30138.0
2023-04-26 11:30:00,73.68,73.88,73.68,73.87,121961.0,70.6482,70.8399,70.6482,70.8304,121961.0
2023-04-26 11:35:00,73.88,73.93,73.7,73.72,37259.0,70.8399,70.8879,70.6673,70.6865,37259.0
2023-04-26 11:40:00,73.72,73.77,73.67,73.71,32231.0,70.6865,70.7345,70.6386,70.6769,32231.0
2023-04-26 11:45:00,73.7,73.78,73.69,73.73,23286.0,70.6673,70.7441,70.6578,70.6961,23286.0
2023-04-26 11:50:00,73.72,73.77,73.7,73.74,27936.0,70.6865,70.7345,70.6673,70.7057,27936.0
2023-04-26 11:55:00,73.73,73.81,73.69,73.7,16658.0,70.6961,70.7728,70.6578,70.6673,16658.0
2023-04-26 12:00:00,73.7,73.73,73.64,73.7,23791.0,70.6673,70.6961,70.6098,70.6673,23791.0
2023-04-26 12:05:00,73.69,73.81,73.69,73.77,26537.0,70.6578,70.7728,70.6578,70.7345,26537.0
2023-04-26 12:10:00,73.78,73.86,73.78,73.86,55385.0,70.7441,70.8208,70.7441,70.8208,55385.0
2023-04-26 12:15:00,73.85,73.87,73.73,73.73,48495.0,70.8112,70.8304,70.6961,70.6961,48495.0
2023-04-26 12:20:00,73.74,73.76,73.59,73.6,43610.0,70.7057,70.7249,70.5619,70.5715,43610.0
2023-04-26 12:25:00,73.6,73.7,73.6,73.7,48657.0,70.5715,70.6673,70.5715,70.6673,48657.0
2023-04-26 12:30:00,73.69,73.74,73.66,73.7,23492.0,70.6578,70.7057,70.629,70.6673,23492.0
2023-04-26 12:35:00,73.7,73.71,73.65,73.66,19902.0,70.6673,70.6769,70.6194,70.629,19902.0
2023-04-26 12:40:00,73.65,73.7,73.64,73.68,21821.0,70.6194,70.6673,70.6098,70.6482,21821.0
2023-04-26 12:45:00,73.69,73.7,73.66,73.7,16831.0,70.6578,70.6673,70.629,70.6673,16831.0
2023-04-26 12:50:00,73.7,73.7,73.63,73.66,17727.0,70.6673,70.6673,70.6002,70.629,17727.0
2023-04-26 12:55:00,73.66,73.7,73.64,73.65,31952.0,70.629,70.6673,70.6098,70.6194,31952.0
2023-04-26 13:00:00,73.65,73.66,73.61,73.64,30526.0,70.6194,70.629,70.5811,70.6098,30526.0
2023-04-26 13:05:00,73.64,73.64,73.57,73.61,30796.0,70.6098,70.6098,70.5427,70.5811,30796.0
2023-04-26 13:10:00,73.6,73.62,73.59,73.61,18177.0,70.5715,70.5906,70.5619,70.5811,18177.0
2023-04-26 13:15:00,73.61,73.68,73.59,73.64,30147.0,70.5811,70.6482,70.5619,70.6098,30147.0
2023-04-26 13:20:00,73.65,73.66,73.61,73.66,23296.0,70.6194,70.629,70.5811,70.629,23296.0
2023-04-26 13:25:00,73.66,73.68,73.65,73.66,24791.0,70.629,70.6482,70.6194,70.629,24791.0
2023-04-26 13:30:00,73.66,73.66,73.59,73.62,43337.0,70.629,70.629,70.5619,70.5906,43337.0
2023-04-26 13:35:00,73.62,73.7,73.59,73.68,38618.0,70.5906,70.6673,70.5619,70.6482,38618.0
2023-04-26 13:40:00,73.69,73.69,73.64,73.67,32072.0,70.6578,70.6578,70.6098,70.6386,32072.0
2023-04-26 13:45:00,73.67,73.69,73.61,73.62,32565.0,70.6386,70.6578,70.5811,70.5906,32565.0
2023-04-26 13:50:00,73.62,73.62,73.55,73.58,25670.0,70.5906,70.5906,70.5235,70.5523,25670.0
2023-04-26 13:55:00,73.57,73.62,73.56,73.59,29758.0,70.5427,70.5906,70.5331,70.5619,29758.0
2023-04-26 14:00:00,73.58,73.58,73.52,73.56,34970.0,70.5523,70.5523,70.4948,70.5331,34970.0
2023-04-26 14:05:00,73.56,73.67,73.55,73.66,34894.0,70.5331,70.6386,70.5235,70.629,34894.0
2023-04-26 14:10:00,73.66,73.68,73.62,73.66,47145.0,70.629,70.6482,70.5906,70.629,47145.0
2023-04-26 14:15:00,73.66,73.66,73.62,73.65,20095.0,70.629,70.629,70.5906,70.6194,20095.0
2023-04-26 14:20:00,73.65,73.69,73.63,73.67,24450.0,70.6194,70.6578,70.6002,70.6386,24450.0
2023-04-26 14:25:00,73.66,73.71,73.66,73.69,22078.0,70.629,70.6769,70.629,70.6578,22078.0
2023-04-26 14:30:00,73.7,73.7,73.63,73.63,28925.0,70.6673,70.6673,70.6002,70.6002,28925.0
2023-04-26 14:35:00,73.62,73.67,73.6,73.65,39851.0,70.5906,70.6386,70.5715,70.6194,39851.0
2023-04-26 14:40:00,73.64,73.65,73.62,73.64,23457.0,70.6098,70.6194,70.5906,70.6098,23457.0
2023-04-26 14:45:00,73.64,73.74,73.64,73.7,28411.0,70.6098,70.7057,70.6098,70.6673,28411.0
2023-04-26 14:50:00,73.7,73.71,73.65,73.65,27434.0,70.6673,70.6769,70.6194,70.6194,27434.0
2023-04-26 14:55:00,73.65,73.7,73.65,73.69,26683.0,70.6194,70.6673,70.6194,70.6578,26683.0
2023-04-26 15:00:00,73.68,73.69,73.66,73.67,33046.0,70.6482,70.6578,70.629,70.6386,33046.0
2023-04-26 15:05:00,73.67,73.68,73.64,73.65,41365.0,70.6386,70.6482,70.6098,70.6194,41365.0
2023-04-26 15:10:00,73.65,73.67,73.61,73.63,51816.0,70.6194,70.6386,70.5811,70.6002,51816.0
2023-04-26 15:15:00,73.64,73.64,73.57,73.62,36145.0,70.6098,70.6098,70.5427,70.5906,36145.0
2023-04-26 15:20:00,73.62,73.67,73.59,73.65,40567.0,70.5906,70.6386,70.5619,70.6194,40567.0
2023-04-26 15:25:00,73.65,73.65,73.58,73.61,48684.0,70.6194,70.6194,70.5523,70.5811,48684.0
2023-04-26 15:30:00,73.6,73.61,73.56,73.58,49402.0,70.5715,70.5811,70.5331,70.5523,49402.0
2023-04-26 15:35:00,73.58,73.59,73.53,73.57,56329.0,70.5523,70.5619,70.5043,70.5427,56329.0
2023-04-26 15:40:00,73.57,73.6,73.56,73.56,41355.0,70.5427,70.5715,70.5331,70.5331,41355.0
2023-04-26 15:45:00,73.56,73.66,73.55,73.66,108744.0,70.5331,70.629,70.5235,70.629,108744.0
2023-04-26 15:50:00,73.66,73.66,73.61,73.64,133149.0,70.629,70.629,70.5811,70.6098,133149.0
2023-04-26 15:55:00,73.64,73.68,73.63,73.64,279251.0,70.6098,70.6482,70.6002,70.6098,279251.0
2023-04-27 09:30:00,73.55,73.57,73.14,73.31,180829.0,70.5235,70.5427,70.1304,70.2934,180829.0
2023-04-27 09:35:00,73.28,73.76,73.15,73.55,88119.0,70.2646,70.7249,70.14,70.5235,88119.0
2023-04-27 09:40:00,73.57,73.67,73.45,73.53,36972.0,70.5427,70.6386,70.4276,70.5043,36972.0
2023-04-27 09:45:00,73.55,73.88,73.49,73.85,57300.0,70.5235,70.8399,70.466,70.8112,57300.0
2023-04-27 09:50:00,73.86,73.87,73.61,73.73,23339.0,70.8208,70.8304,70.5811,70.6961,23339.0
2023-04-27 09:55:00,73.74,73.84,73.71,73.81,34467.0,70.7057,70.8016,70.6769,70.7728,34467.0
2023-04-27 10:00:00,73.82,73.92,73.81,73.81,35375.0,70.7824,70.8783,70.7728,70.7728,35375.0
2023-04-27 10:05:00,73.84,73.9,73.72,73.88,41989.0,70.8016,70.8591,70.6865,70.8399,41989.0
2023-04-27 10:10:00,73.89,73.92,73.72,73.77,37921.0,70.8495,70.8783,70.6865,70.7345,37921.0
2023-04-27 10:15:00,73.77,73.82,73.57,73.57,30918.0,70.7345,70.7824,70.5427,70.5427,30918.0
2023-04-27 10:20:00,73.56,73.68,73.5,73.5,21543.0,70.5331,70.6482,70.4756,70.4756,21543.0
2023-04-27 10:25:00,73.51,73.52,73.31,73.32,28521.0,70.4852,70.4948,70.2934,70.303,28521.0
2023-04-27 10:30:00,73.33,73.49,73.33,73.42,34014.0,70.3126,70.466,70.3126,70.3989,34014.0
2023-04-27 10:35:00,73.43,73.43,73.35,73.39,31229.0,70.4085,70.4085,70.3318,70.3701,31229.0
2023-04-27 10:40:00,73.4,73.41,73.3,73.38,31890.0,70.3797,70.3893,70.2838,70.3605,31890.0
2023-04-27 10:45:00,73.39,73.45,73.36,73.42,22238.0,70.3701,70.4276,70.3413,70.3989,22238.0
2023-04-27 10:50:00,73.43,73.43,73.3,73.32,24683.0,70.4085,70.4085,70.2838,70.303,24683.0
2023-04-27 10:55:00,73.33,73.37,73.31,73.34,28597.0,70.3126,70.3509,70.2934,70.3222,28597.0
2023-04-27 11:00:00,73.35,73.49,73.35,73.41,21226.0,70.3318,70.466,70.3318,70.3893,21226.0
2023-04-27 11:05:00,73.41,73.41,73.33,73.34,20907.0,70.3893,70.3893,70.3126,70.3222,20907.0
2023-04-27 11:10:00,73.35,73.39,73.32,73.35,22299.0,70.3318,70.3701,70.303,70.3318,22299.0
2023-04-27 11:15:00,73.36,73.43,73.36,73.38,31288.0,70.3413,70.4085,70.3413,70.3605,31288.0
2023-04-27 11:20:00,73.37,73.49,73.37,73.48,30412.0,70.3509,70.466,70.3509,70.4564,30412.0
2023-04-27 11:25:00,73.48,73.54,73.47,73.53,40776.0,70.4564,70.5139,70.4468,70.5043,40776.0
2023-04-27 11:30:00,73.54,73.59,73.38,73.56,54948.0,70.5139,70.5619,70.3605,70.5331,54948.0
2023-04-27 11:35:00,73.57,73.6,73.44,73.45,31662.0,70.5427,70.5715,70.418,70.4276,31662.0
2023-04-27 11:40:00,73.45,73.46,73.38,73.39,20020.0,70.4276,70.4372,70.3605,70.3701,20020.0
2023-04-27 11:45:00,73.39,73.4,73.32,73.33,16415.0,70.3701,70.3797,70.303,70.3126,16415.0
2023-04-27 11:50:00,73.33,73.41,73.32,73.37,28661.0,70.3126,70.3893,70.303,70.3509,28661.0
2023-04-27 11:55:00,73.36,73.37,73.3,73.31,23198.0,70.3413,70.3509,70.2838,70.2934,23198.0
2023-04-27 12:00:00,73.31,73.38,73.28,73.3,24127.0,70.2934,70.3605,70.2646,70.2838,24127.0
2023-04-27 12:05:00,73.29,73.31,73.23,73.29,42025.0,70.2742,70.2934,70.2167,70.2742,42025.0
2023-04-27 12:10:00,73.29,73.31,73.24,73.27,28673.0,70.2742,70.2934,70.2263,70.255,28673.0
2023-04-27 12:15:00,73.27,73.31,73.26,73.28,13020.0,70.255,70.2934,70.2455,70.2646,13020.0
2023-04-27 12:20:00,73.29,73.29,73.23,73.26,20538.0,70.2742,70.2742,70.2167,70.2455,20538.0
2023-04-27 12:25:00,73.26,73.29,73.2,73.2,19646.0,70.2455,70.2742,70.1879,70.1879,19646.0
2023-04-27 12:30:00,73.2,73.25,73.19,73.23,19409.0,70.1879,70.2359,70.1783,70.2167,19409.0
2023-04-27 12:35:00,73.22,73.24,73.21,73.22,13290.0,70.2071,70.2263,70.1975,70.2071,13290.0
2023-04-27 12:40:00,73.22,73.28,73.21,73.28,8246.0,70.2071,70.2646,70.1975,70.2646,8246.0
2023-04-27 12:45:00,73.28,73.39,73.27,73.37,24053.0,70.2646,70.3701,70.255,70.3509,24053.0
2023-04-27 12:50:00,73.36,73.37,73.26,73.26,9647.0,70.3413,70.3509,70.2455,70.2455,9647.0
2023-04-27 12:55:00,73.25,73.25,73.2,73.22,8680.0,70.2359,70.2359,70.1879,70.2071,8680.0
2023-04-27 13:00:00,73.22,73.29,73.21,73.29,14228.0,70.2071,70.2742,70.1975,70.2742,14228.0
2023-04-27 13:05:00,73.29,73.32,73.26,73.28,17696.0,70.2742,70.303,70.2455,70.2646,17696.0
2023-04-27 13:10:00,73.28,73.31,73.27,73.29,13723.0,70.2646,70.2934,70.255,70.2742,13723.0
2023-04-27 13:15:00,73.29,73.35,73.29,73.32,18313.0,70.2742,70.3318,70.2742,70.303,18313.0
2023-04-27 13:20:00,73.33,73.37,73.33,73.35,18485.0,70.3126,70.3509,70.3126,70.3318,18485.0
2023-04-27 13:25:00,73.36,73.37,73.32,73.33,13860.0,70.3413,70.3509,70.303,70.3126,13860.0
2023-04-27 13:30:00,73.34,73.41,73.34,73.4,18803.0,70.3222,70.3893,70.3222,70.3797,18803.0
2023-04-27 13:35:00,73.4,73.44,73.4,73.43,12933.0,70.3797,70.418,70.3797,70.4085,12933.0
2023-04-27 13:40:00,73.42,73.43,73.36,73.41,20493.0,70.3989,70.4085,70.3413,70.3893,20493.0
2023-04-27 13:45:00,73.41,73.5,73.4,73.48,19485.0,70.3893,70.4756,70.3797,70.4564,19485.0
2023-04-27 13:50:00,73.48,73.55,73.48,73.54,14017.0,70.4564,70.5235,70.4564,70.5139,14017.0
2023-04-27 13:55:00,73.53,73.54,73.47,73.48,21555.0,70.5043,70.5139,70.4468,70.4564,21555.0
2023-04-27 14:00:00,73.48,73.51,73.47,73.5,16009.0,70.4564,70.4852,70.4468,70.4756,16009.0
2023-04-27 14:05:00,73.48,73.58,73.48,73.54,19570.0,70.4564,70.5523,70.4564,70.5139,19570.0
2023-04-27 14:10:00,73.55,73.56,73.49,73.51,15713.0,70.5235,70.5331,70.466,70.4852,15713.0
2023-04-27 14:15:00,73.51,73.54,73.5,73.54,21141.0,70.4852,70.5139,70.4756,70.5139,21141.0
2023-04-27 14:20:00,73.55,73.58,73.53,73.58,19271.0,70.5235,70.5523,70.5043,70.5523,19271.0
2023-04-27 14:25:00,73.57,73.59,73.55,73.58,20022.0,70.5427,70.5619,70.5235,70.5523,20022.0
2023-04-27 14:30:00,73.58,73.65,73.58,73.64,28418.0,70.5523,70.6194,70.5523,70.6098,28418.0
2023-04-27 14:35:00,73.64,73.66,73.59,73.62,22815.0,70.6098,70.629,70.5619,70.5906,22815.0
2023-04-27 14:40:00,73.62,73.74,73.61,73.74,46839.0,70.5906,70.7057,70.5811,70.7057,46839.0
2023-04-27 14:45:00,73.74,73.74,73.7,73.73,61530.0,70.7057,70.7057,70.6673,70.6961,61530.0
2023-04-27 14:50:00,73.72,73.86,73.71,73.83,96695.0,70.6865,70.8208,70.6769,70.792,96695.0
2023-04-27 14:55:00,73.83,73.95,73.83,73.95,80372.0,70.792,70.9071,70.792,70.9071,80372.0
2023-04-27 15:00:00,73.95,73.97,73.86,73.86,59374.0,70.9071,70.9262,70.8208,70.8208,59374.0
2023-04-27 15:05:00,73.87,73.87,73.83,73.84,46499.0,70.8304,70.8304,70.792,70.8016,46499.0
2023-04-27 15:10:00,73.84,73.85,73.72,73.76,71936.0,70.8016,70.8112,70.6865,70.7249,71936.0
2023-04-27 15:15:00,73.76,73.86,73.71,73.83,392487.0,70.7249,70.8208,70.6769,70.792,392487.0
2023-04-27 15:20:00,73.84,73.89,73.75,73.76,51913.0,70.8016,70.8495,70.7153,70.7249,51913.0
2023-04-27 15:25:00,73.75,73.75,73.65,73.65,29295.0,70.7153,70.7153,70.6194,70.6194,29295.0
2023-04-27 15:30:00,73.65,73.72,73.62,73.67,55290.0,70.6194,70.6865,70.5906,70.6386,55290.0
2023-04-27 15:35:00,73.68,73.69,73.63,73.65,101958.0,70.6482,70.6578,70.6002,70.6194,101958.0
2023-04-27 15:40:00,73.66,73.74,73.64,73.72,74008.0,70.629,70.7057,70.6098,70.6865,74008.0
2023-04-27 15:45:00,73.73,73.76,73.69,73.72,129538.0,70.6961,70.7249,70.6578,70.6865,129538.0
2023-04-27 15:50:00,73.71,73.77,73.63,73.75,179239.0,70.6769,70.7345,70.6002,70.7153,179239.0
2023-04-27 15:55:00,73.74,73.82,73.73,73.78,254001.0,70.7057,70.7824,70.6961,70.7441,254001.0
2023-04-28 09:30:00,73.02,73.24,72.92,72.99,103093.0,70.0153,70.2263,69.9194,69.9866,103093.0
2023-04-28 09:35:00,72.98,73.12,72.9,73.12,61668.0,69.977,70.1112,69.9003,70.1112,61668.0
2023-04-28 09:40:00,73.12,73.16,73.08,73.11,60751.0,70.1112,70.1496,70.0729,70.1016,60751.0
2023-04-28 09:45:00,73.11,73.11,72.98,73.01,74494.0,70.1016,70.1016,69.977,70.0057,74494.0
2023-04-28 09:50:00,73.02,73.02,72.83,72.88,42433.0,70.0153,70.0153,69.8331,69.8811,42433.0
2023-04-28 09:55:00,72.87,72.94,72.83,72.94,37368.0,69.8715,69.9386,69.8331,69.9386,37368.0
2023-04-28 10:00:00,72.93,73.05,72.87,72.97,32341.0,69.929,70.0441,69.8715,69.9674,32341.0
2023-04-28 10:05:00,72.98,73.03,72.95,73.0,40401.0,69.977,70.0249,69.9482,69.9962,40401.0
2023-04-28 10:10:00,72.99,73.01,72.9,72.98,40098.0,69.9866,70.0057,69.9003,69.977,40098.0
2023-04-28 10:15:00,72.97,72.99,72.86,72.92,36931.0,69.9674,69.9866,69.8619,69.9194,36931.0
2023-04-28 10:20:00,72.92,73.08,72.86,73.03,52021.0,69.9194,70.0729,69.8619,70.0249,52021.0
2023-04-28 10:25:00,73.03,73.06,72.97,73.06,46424.0,70.0249,70.0537,69.9674,70.0537,46424.0
2023-04-28 10:30:00,73.08,73.27,73.06,73.26,46180.0,70.0729,70.255,70.0537,70.2455,46180.0
2023-04-28 10:35:00,73.26,73.36,73.25,73.31,46032.0,70.2455,70.3413,70.2359,70.2934,46032.0
2023-04-28 10:40:00,73.31,73.46,73.31,73.42,57375.0,70.2934,70.4372,70.2934,70.3989,57375.0
2023-04-28 10:45:00,73.41,73.48,73.39,73.46,40676.0,70.3893,70.4564,70.3701,70.4372,40676.0
2023-04-28 10:50:00,73.45,73.57,73.45,73.56,29534.0,70.4276,70.5427,70.4276,70.5331,29534.0
2023-04-28 10:55:00,73.56,73.62,73.46,73.53,75728.0,70.5331,70.5906,70.4372,70.5043,75728.0
2023-04-28 11:00:00,73.54,73.59,73.51,73.59,48267.0,70.5139,70.5619,70.4852,70.5619,48267.0
2023-04-28 11:05:00,73.59,73.6,73.51,73.53,39337.0,70.5619,70.5715,70.4852,70.5043,39337.0
2023-04-28 11:10:00,73.55,73.59,73.51,73.53,38756.0,70.5235,70.5619,70.4852,70.5043,38756.0
2023-04-28 11:15:00,73.53,73.55,73.48,73.48,44173.0,70.5043,70.5235,70.4564,70.4564,44173.0
2023-04-28 11:20:00,73.48,73.55,73.39,73.55,43272.0,70.4564,70.5235,70.3701,70.5235,43272.0
2023-04-28 11:25:00,73.56,73.63,73.56,73.58,36027.0,70.5331,70.6002,70.5331,70.5523,36027.0
2023-04-28 11:30:00,73.58,73.76,73.5,73.74,117276.0,70.5523,70.7249,70.4756,70.7057,117276.0
2023-04-28 11:35:00,73.75,73.76,73.55,73.58,112908.0,70.7153,70.7249,70.5235,70.5523,112908.0
2023-04-28 11:40:00,73.58,73.69,73.53,73.63,58585.0,70.5523,70.6578,70.5043,70.6002,58585.0
2023-04-28 11:45:00,73.62,73.65,73.56,73.64,31199.0,70.5906,70.6194,70.5331,70.6098,31199.0
2023-04-28 11:50:00,73.64,73.65,73.54,73.54,28887.0,70.6098,70.6194,70.5139,70.5139,28887.0
2023-04-28 11:55:00,73.53,73.58,73.51,73.52,28552.0,70.5043,70.5523,70.4852,70.4948,28552.0
2023-04-28 12:00:00,73.52,73.57,73.47,73.48,19633.0,70.4948,70.5427,70.4468,70.4564,19633.0
2023-04-28 12:05:00,73.47,73.51,73.47,73.48,26160.0,70.4468,70.4852,70.4468,70.4564,26160.0
2023-04-28 12:10:00,73.48,73.51,73.46,73.5,33309.0,70.4564,70.4852,70.4372,70.4756,33309.0
2023-04-28 12:15:00,73.51,73.54,73.47,73.53,13511.0,70.4852,70.5139,70.4468,70.5043,13511.0
2023-04-28 12:20:00,73.53,73.54,73.5,73.53,23770.0,70.5043,70.5139,70.4756,70.5043,23770.0
2023-04-28 12:25:00,73.53,73.56,73.49,73.51,22650.0,70.5043,70.5331,70.466,70.4852,22650.0
2023-04-28 12:30:00,73.52,73.59,73.51,73.51,21806.0,70.4948,70.5619,70.4852,70.4852,21806.0
2023-04-28 12:35:00,73.52,73.57,73.51,73.55,18377.0,70.4948,70.5427,70.4852,70.5235,18377.0
2023-04-28 12:40:00,73.55,73.55,73.51,73.51,27316.0,70.5235,70.5235,70.4852,70.4852,27316.0
2023-04-28 12:45:00,73.52,73.53,73.48,73.51,22568.0,70.4948,70.5043,70.4564,70.4852,22568.0
2023-04-28 12:50:00,73.51,73.54,73.47,73.49,19997.0,70.4852,70.5139,70.4468,70.466,19997.0
2023-04-28 12:55:00,73.48,73.55,73.47,73.53,18072.0,70.4564,70.5235,70.4468,70.5043,18072.0
2023-04-28 13:00:00,73.53,73.53,73.46,73.49,15081.0,70.5043,70.5043,70.4372,70.466,15081.0
2023-04-28 13:05:00,73.48,73.51,73.46,73.47,16301.0,70.4564,70.4852,70.4372,70.4468,16301.0
2023-04-28 13:10:00,73.47,73.5,73.46,73.48,27225.0,70.4468,70.4756,70.4372,70.4564,27225.0
2023-04-28 13:15:00,73.48,73.49,73.44,73.45,21159.0,70.4564,70.466,70.418,70.4276,21159.0
2023-04-28 13:20:00,73.45,73.5,73.45,73.47,12586.0,70.4276,70.4756,70.4276,70.4468,12586.0
2023-04-28 13:25:00,73.46,73.48,73.45,73.45,13820.0,70.4372,70.4564,70.4276,70.4276,13820.0
2023-04-28 13:30:00,73.45,73.46,73.4,73.4,38384.0,70.4276,70.4372,70.3797,70.3797,38384.0
2023-04-28 13:35:00,73.41,73.43,73.31,73.35,39618.0,70.3893,70.4085,70.2934,70.3318,39618.0
2023-04-28 13:40:00,73.34,73.37,73.31,73.36,28886.0,70.3222,70.3509,70.2934,70.3413,28886.0
2023-04-28 13:45:00,73.35,73.37,73.3,73.31,12429.0,70.3318,70.3509,70.2838,70.2934,12429.0
2023-04-28 13:50:00,73.31,73.36,73.31,73.33,17994.0,70.2934,70.3413,70.2934,70.3126,17994.0
2023-04-28 13:55:00,73.32,73.36,73.32,73.34,22205.0,70.303,70.3413,70.303,70.3222,22205.0
2023-04-28 14:00:00,73.34,73.39,73.34,73.39,17964.0,70.3222,70.3701,70.3222,70.3701,17964.0
2023-04-28 14:05:00,73.39,73.39,73.35,73.36,15264.0,70.3701,70.3701,70.3318,70.3413,15264.0
2023-04-28 14:10:00,73.37,73.4,73.3,73.39,37022.0,70.3509,70.3797,70.2838,70.3701,37022.0
2023-04-28 14:15:00,73.39,73.43,73.38,73.42,18372.0,70.3701,70.4085,70.3605,70.3989,18372.0
2023-04-28 14:20:00,73.41,73.42,73.33,73.34,18391.0,70.3893,70.3989,70.3126,70.3222,18391.0
2023-04-28 14:25:00,73.34,73.34,73.31,73.31,14096.0,70.3222,70.3222,70.2934,70.2934,14096.0
2023-04-28 14:30:00,73.31,73.32,73.27,73.28,25937.0,70.2934,70.303,70.255,70.2646,25937.0
2023-04-28 14:35:00,73.28,73.31,73.26,73.31,21406.0,70.2646,70.2934,70.2455,70.2934,21406.0
2023-04-28 14:40:00,73.3,73.36,73.29,73.3,18087.0,70.2838,70.3413,70.2742,70.2838,18087.0
2023-04-28 14:45:00,73.29,73.3,73.23,73.26,26255.0,70.2742,70.2838,70.2167,70.2455,26255.0
2023-04-28 14:50:00,73.27,73.32,73.25,73.28,19354.0,70.255,70.303,70.2359,70.2646,19354.0
2023-04-28 14:55:00,73.27,73.29,73.26,73.28,17813.0,70.255,70.2742,70.2455,70.2646,17813.0
2023-04-28 15:00:00,73.28,73.34,73.27,73.28,22728.0,70.2646,70.3222,70.255,70.2646,22728.0
2023-04-28 15:05:00,73.28,73.29,73.22,73.24,40615.0,70.2646,70.2742,70.2071,70.2263,40615.0
2023-04-28 15:10:00,73.24,73.27,73.22,73.23,35088.0,70.2263,70.255,70.2071,70.2167,35088.0
2023-04-28 15:15:00,73.23,73.25,73.2,73.23,52621.0,70.2167,70.2359,70.1879,70.2167,52621.0
2023-04-28 15:20:00,73.23,73.24,73.15,73.17,52776.0,70.2167,70.2263,70.14,70.1592,52776.0
2023-04-28 15:25:00,73.17,73.21,73.15,73.18,37054.0,70.1592,70.1975,70.14,70.1687,37054.0
2023-04-28 15:30:00,73.19,73.21,73.11,73.11,37034.0,70.1783,70.1975,70.1016,70.1016,37034.0
2023-04-28 15:35:00,73.11,73.15,73.09,73.13,39572.0,70.1016,70.14,70.0824,70.1208,39572.0
2023-04-28 15:40:00,73.14,73.19,73.11,73.19,43126.0,70.1304,70.1783,70.1016,70.1783,43126.0
2023-04-28 15:45:00,73.19,73.21,73.15,73.18,52102.0,70.1783,70.1975,70.14,70.1687,52102.0
2023-04-28 15:50:00,73.19,73.23,73.13,73.14,151303.0,70.1783,70.2167,70.1208,70.1304,151303.0
2023-04-28 15:55:00,73.14,73.25,73.14,73.22,236465.0,70.1304,70.2359,70.1304,70.2071,236465.0
2023-05-01 09:30:00,73.35,73.47,72.96,73.07,85934.0,70.3318,70.4468,69.9578,70.0633,85934.0
2023-05-01 09:35:00,73.06,73.08,72.94,73.0,33926.0,70.0537,70.0729,69.9386,69.9962,33926.0
2023-05-01 09:40:00,73.02,73.13,72.87,73.13,32221.0,70.0153,70.1208,69.8715,70.1208,32221.0
2023-05-01 09:45:00,73.13,73.41,73.12,73.36,46813.0,70.1208,70.3893,70.1112,70.3413,46813.0
2023-05-01 09:50:00,73.37,73.43,73.32,73.33,22895.0,70.3509,70.4085,70.303,70.3126,22895.0
2023-05-01 09:55:00,73.39,73.43,73.33,73.34,17414.0,70.3701,70.4085,70.3126,70.3222,17414.0
2023-05-01 10:00:00,73.33,73.36,73.28,73.32,28875.0,70.3126,70.3413,70.2646,70.303,28875.0
2023-05-01 10:05:00,73.31,73.36,73.26,73.36,19947.0,70.2934,70.3413,70.2455,70.3413,19947.0
2023-05-01 10:10:00,73.37,73.37,73.29,73.34,15740.0,70.3509,70.3509,70.2742,70.3222,15740.0
2023-05-01 10:15:00,73.35,73.5,73.33,73.45,96436.0,70.3318,70.4756,70.3126,70.4276,96436.0
2023-05-01 10:20:00,73.45,73.5,73.4,73.43,28239.0,70.4276,70.4756,70.3797,70.4085,28239.0
2023-05-01 10:25:00,73.42,73.47,73.37,73.41,24321.0,70.3989,70.4468,70.3509,70.3893,24321.0
2023-05-01 10:30:00,73.4,73.46,73.38,73.46,19005.0,70.3797,70.4372,70.3605,70.4372,19005.0
2023-05-01 10:35:00,73.45,73.48,73.44,73.47,9394.0,70.4276,70.4564,70.418,70.4468,9394.0
2023-05-01 10:40:00,73.47,73.51,73.47,73.51,11018.0,70.4468,70.4852,70.4468,70.4852,11018.0
2023-05-01 10:45:00,73.51,73.52,73.47,73.52,7913.0,70.4852,70.4948,70.4468,70.4948,7913.0
2023-05-01 10:50:00,73.52,73.58,73.52,73.56,9090.0,70.4948,70.5523,70.4948,70.5331,9090.0
2023-05-01 10:55:00,73.58,73.61,73.53,73.54,19033.0,70.5523,70.5811,70.5043,70.5139,19033.0
2023-05-01 11:00:00,73.54,73.63,73.52,73.6,55615.0,70.5139,70.6002,70.4948,70.5715,55615.0
2023-05-01 11:05:00,73.6,73.65,73.56,73.57,23995.0,70.5715,70.6194,70.5331,70.5427,23995.0
2023-05-01 11:10:00,73.56,73.56,73.48,73.52,48427.0,70.5331,70.5331,70.4564,70.4948,48427.0
2023-05-01 11:15:00,73.51,73.55,73.46,73.47,37264.0,70.4852,70.5235,70.4372,70.4468,37264.0
2023-05-01 11:20:00,73.47,73.47,73.42,73.45,8639.0,70.4468,70.4468,70.3989,70.4276,8639.0
2023-05-01 11:25:00,73.45,73.46,73.37,73.4,10558.0,70.4276,70.4372,70.3509,70.3797,10558.0
2023-05-01 11:30:00,73.39,73.45,73.39,73.43,20948.0,70.3701,70.4276,70.3701,70.4085,20948.0
2023-05-01 11:35:00,73.44,73.5,73.43,73.48,20423.0,70.418,70.4756,70.4085,70.4564,20423.0
2023-05-01 11:40:00,73.48,73.5,73.46,73.47,8527.0,70.4564,70.4756,70.4372,70.4468,8527.0
2023-05-01 11:45:00,73.47,73.51,73.47,73.5,10755.0,70.4468,70.4852,70.4468,70.4756,10755.0
2023-05-01 11:50:00,73.5,73.5,73.44,73.45,14084.0,70.4756,70.4756,70.418,70.4276,14084.0
2023-05-01 11:55:00,73.45,73.48,73.41,73.44,13928.0,70.4276,70.4564,70.3893,70.418,13928.0
2023-05-01 12:00:00,73.44,73.5,73.43,73.5,10977.0,70.418,70.4756,70.4085,70.4756,10977.0
2023-05-01 12:05:00,73.51,73.51,73.45,73.48,20253.0,70.4852,70.4852,70.4276,70.4564,20253.0
2023-05-01 12:10:00,73.48,73.5,73.46,73.48,8006.0,70.4564,70.4756,70.4372,70.4564,8006.0
2023-05-01 12:15:00,73.48,73.49,73.46,73.48,6540.0,70.4564,70.466,70.4372,70.4564,6540.0
2023-05-01 12:20:00,73.48,73.49,73.37,73.39,9501.0,70.4564,70.466,70.3509,70.3701,9501.0
2023-05-01 12:25:00,73.39,73.39,73.37,73.39,8840.0,70.3701,70.3701,70.3509,70.3701,8840.0
2023-05-01 12:30:00,73.39,73.46,73.38,73.44,75575.0,70.3701,70.4372,70.3605,70.418,75575.0
2023-05-01 12:35:00,73.45,73.55,73.45,73.55,6844.0,70.4276,70.5235,70.4276,70.5235,6844.0
2023-05-01 12:40:00,73.55,73.57,73.51,73.52,9028.0,70.5235,70.5427,70.4852,70.4948,9028.0
2023-05-01 12:45:00,73.52,73.54,73.51,73.53,7348.0,70.4948,70.5139,70.4852,70.5043,7348.0
2023-05-01 12:50:00,73.53,73.58,73.53,73.56,18082.0,70.5043,70.5523,70.5043,70.5331,18082.0
2023-05-01 12:55:00,73.56,73.56,73.52,73.53,8812.0,70.5331,70.5331,70.4948,70.5043,8812.0
2023-05-01 13:00:00,73.53,73.55,73.53,73.55,14967.0,70.5043,70.5235,70.5043,70.5235,14967.0
2023-05-01 13:05:00,73.55,73.56,73.51,73.52,16456.0,70.5235,70.5331,70.4852,70.4948,16456.0
2023-05-01 13:10:00,73.52,73.55,73.51,73.53,8276.0,70.4948,70.5235,70.4852,70.5043,8276.0
2023-05-01 13:15:00,73.53,73.55,73.53,73.54,12716.0,70.5043,70.5235,70.5043,70.5139,12716.0
2023-05-01 13:20:00,73.54,73.57,73.53,73.55,17540.0,70.5139,70.5427,70.5043,70.5235,17540.0
2023-05-01 13:25:00,73.55,73.59,73.54,73.55,29427.0,70.5235,70.5619,70.5139,70.5235,29427.0
2023-05-01 13:30:00,73.56,73.56,73.51,73.52,5913.0,70.5331,70.5331,70.4852,70.4948,5913.0
2023-05-01 13:35:00,73.52,73.54,73.49,73.53,17580.0,70.4948,70.5139,70.466,70.5043,17580.0
2023-05-01 13:40:00,73.54,73.57,73.52,73.56,23341.0,70.5139,70.5427,70.4948,70.5331,23341.0
2023-05-01 13:45:00,73.56,73.67,73.56,73.65,18800.0,70.5331,70.6386,70.5331,70.6194,18800.0
2023-05-01 13:50:00,73.65,73.69,73.64,73.69,12011.0,70.6194,70.6578,70.6098,70.6578,12011.0
2023-05-01 13:55:00,73.68,73.7,73.67,73.7,5571.0,70.6482,70.6673,70.6386,70.6673,5571.0
2023-05-01 14:00:00,73.69,73.71,73.67,73.68,19835.0,70.6578,70.6769,70.6386,70.6482,19835.0
2023-05-01 14:05:00,73.69,73.74,73.65,73.73,14309.0,70.6578,70.7057,70.6194,70.6961,14309.0
2023-05-01 14:10:00,73.73,73.77,73.73,73.75,22265.0,70.6961,70.7345,70.6961,70.7153,22265.0
2023-05-01 14:15:00,73.75,73.76,73.71,73.71,12028.0,70.7153,70.7249,70.6769,70.6769,12028.0
2023-05-01 14:20:00,73.72,73.74,73.69,73.72,12461.0,70.6865,70.7057,70.6578,70.6865,12461.0
2023-05-01 14:25:00,73.72,73.73,73.69,73.72,19849.0,70.6865,70.6961,70.6578,70.6865,19849.0
2023-05-01 14:30:00,73.71,73.72,73.6,73.61,40845.0,70.6769,70.6865,70.5715,70.5811,40845.0
2023-05-01 14:35:00,73.6,73.62,73.54,73.62,49052.0,70.5715,70.5906,70.5139,70.5906,49052.0
2023-05-01 14:40:00,73.61,73.64,73.57,73.62,16212.0,70.5811,70.6098,70.5427,70.5906,16212.0
2023-05-01 14:45:00,73.63,73.67,73.62,73.67,7088.0,70.6002,70.6386,70.5906,70.6386,7088.0
2023-05-01 14:50:00,73.67,73.67,73.65,73.67,9217.0,70.6386,70.6386,70.6194,70.6386,9217.0
2023-05-01 14:55:00,73.67,73.68,73.64,73.65,9721.0,70.6386,70.6482,70.6098,70.6194,9721.0
2023-05-01 15:00:00,73.65,73.65,73.61,73.65,16415.0,70.6194,70.6194,70.5811,70.6194,16415.0
2023-05-01 15:05:00,73.65,73.71,73.65,73.7,24988.0,70.6194,70.6769,70.6194,70.6673,24988.0
2023-05-01 15:10:00,73.71,73.75,73.65,73.66,27857.0,70.6769,70.7153,70.6194,70.629,27857.0
2023-05-01 15:15:00,73.66,73.68,73.63,73.65,19463.0,70.629,70.6482,70.6002,70.6194,19463.0
2023-05-01 15:20:00,73.65,73.67,73.65,73.65,17171.0,70.6194,70.6386,70.6194,70.6194,17171.0
2023-05-01 15:25:00,73.66,73.68,73.65,73.66,30204.0,70.629,70.6482,70.6194,70.629,30204.0
2023-05-01 15:30:00,73.66,73.67,73.59,73.61,25992.0,70.629,70.6386,70.5619,70.5811,25992.0
2023-05-01 15:35:00,73.61,73.61,73.56,73.57,22989.0,70.5811,70.5811,70.5331,70.5427,22989.0
2023-05-01 15:40:00,73.58,73.61,73.57,73.59,28431.0,70.5523,70.5811,70.5427,70.5619,28431.0
2023-05-01 15:45:00,73.59,73.61,73.57,73.59,30936.0,70.5619,70.5811,70.5427,70.5619,30936.0
2023-05-01 15:50:00,73.59,73.63,73.5,73.56,99136.0,70.5619,70.6002,70.4756,70.5331,99136.0
2023-05-01 15:55:00,73.56,73.57,73.46,73.5,136692.0,70.5331,70.5427,70.4372,70.4756,136692.0
2023-05-02 09:30:00,72.98,73.33,72.98,73.32,130705.0,69.977,70.3126,69.977,70.303,130705.0
2023-05-02 09:35:00,73.33,73.63,73.27,73.62,53161.0,70.3126,70.6002,70.255,70.5906,53161.0
2023-05-02 09:40:00,73.62,73.74,73.56,73.74,64194.0,70.5906,70.7057,70.5331,70.7057,64194.0
2023-05-02 09:45:00,73.73,73.76,73.55,73.63,62265.0,70.6961,70.7249,70.5235,70.6002,62265.0
2023-05-02 09:50:00,73.64,73.7,73.56,73.6,50940.0,70.6098,70.6673,70.5331,70.5715,50940.0
2023-05-02 09:55:00,73.58,73.59,73.49,73.55,37728.0,70.5523,70.5619,70.466,70.5235,37728.0
2023-05-02 10:00:00,73.55,73.63,73.49,73.52,66457.0,70.5235,70.6002,70.466,70.4948,66457.0
2023-05-02 10:05:00,73.53,73.53,73.38,73.41,67035.0,70.5043,70.5043,70.3605,70.3893,67035.0
2023-05-02 10:10:00,73.4,73.44,73.35,73.4,45418.0,70.3797,70.418,70.3318,70.3797,45418.0
2023-05-02 10:15:00,73.41,73.44,73.35,73.41,35740.0,70.3893,70.418,70.3318,70.3893,35740.0
2023-05-02 10:20:00,73.4,73.5,73.38,73.49,52475.0,70.3797,70.4756,70.3605,70.466,52475.0
2023-05-02 10:25:00,73.48,73.58,73.48,73.57,51330.0,70.4564,70.5523,70.4564,70.5427,51330.0
2023-05-02 10:30:00,73.56,73.76,73.53,73.76,66275.0,70.5331,70.7249,70.5043,70.7249,66275.0
2023-05-02 10:35:00,73.76,73.76,73.68,73.73,42067.0,70.7249,70.7249,70.6482,70.6961,42067.0
2023-05-02 10:40:00,73.73,73.76,73.7,73.72,58990.0,70.6961,70.7249,70.6673,70.6865,58990.0
2023-05-02 10:45:00,73.72,73.76,73.71,73.76,51391.0,70.6865,70.7249,70.6769,70.7249,51391.0
2023-05-02 10:50:00,73.76,73.76,73.57,73.59,53520.0,70.7249,70.7249,70.5427,70.5619,53520.0
2023-05-02 10:55:00,73.58,73.6,73.53,73.56,46501.0,70.5523,70.5715,70.5043,70.5331,46501.0
2023-05-02 11:00:00,73.56,73.64,73.54,73.63,95432.0,70.5331,70.6098,70.5139,70.6002,95432.0
2023-05-02 11:05:00,73.63,73.63,73.52,73.53,67145.0,70.6002,70.6002,70.4948,70.5043,67145.0
2023-05-02 11:10:00,73.53,73.56,73.51,73.52,53567.0,70.5043,70.5331,70.4852,70.4948,53567.0
2023-05-02 11:15:00,73.52,73.55,73.46,73.47,51278.0,70.4948,70.5235,70.4372,70.4468,51278.0
2023-05-02 11:20:00,73.47,73.51,73.43,73.45,34779.0,70.4468,70.4852,70.4085,70.4276,34779.0
2023-05-02 11:25:00,73.44,73.44,73.37,73.39,31677.0,70.418,70.418,70.3509,70.3701,31677.0
2023-05-02 11:30:00,73.39,73.4,73.22,73.25,46787.0,70.3701,70.3797,70.2071,70.2359,46787.0
2023-05-02 11:35:00,73.24,73.25,73.13,73.13,29334.0,70.2263,70.2359,70.1208,70.1208,29334.0
2023-05-02 11:40:00,73.13,73.25,73.13,73.25,26858.0,70.1208,70.2359,70.1208,70.2359,26858.0
2023-05-02 11:45:00,73.25,73.28,73.21,73.23,32315.0,70.2359,70.2646,70.1975,70.2167,32315.0
2023-05-02 11:50:00,73.23,73.24,73.13,73.22,41602.0,70.2167,70.2263,70.1208,70.2071,41602.0
2023-05-02 11:55:00,73.22,73.27,73.22,73.24,18627.0,70.2071,70.255,70.2071,70.2263,18627.0
2023-05-02 12:00:00,73.23,73.23,73.15,73.18,16657.0,70.2167,70.2167,70.14,70.1687,16657.0
2023-05-02 12:05:00,73.17,73.25,73.16,73.24,12279.0,70.1592,70.2359,70.1496,70.2263,12279.0
2023-05-02 12:10:00,73.24,73.25,73.2,73.23,19500.0,70.2263,70.2359,70.1879,70.2167,19500.0
2023-05-02 12:15:00,73.23,73.26,73.19,73.26,16652.0,70.2167,70.2455,70.1783,70.2455,16652.0
2023-05-02 12:20:00,73.26,73.26,73.22,73.23,5415.0,70.2455,70.2455,70.2071,70.2167,5415.0
2023-05-02 12:25:00,73.23,73.24,73.2,73.22,11331.0,70.2167,70.2263,70.1879,70.2071,11331.0
2023-05-02 12:30:00,73.22,73.23,73.19,73.2,15275.0,70.2071,70.2167,70.1783,70.1879,15275.0
2023-05-02 12:35:00,73.19,73.23,73.18,73.2,12579.0,70.1783,70.2167,70.1687,70.1879,12579.0
2023-05-02 12:40:00,73.2,73.23,73.2,73.23,19578.0,70.1879,70.2167,70.1879,70.2167,19578.0
2023-05-02 12:45:00,73.23,73.29,73.23,73.23,10922.0,70.2167,70.2742,70.2167,70.2167,10922.0
2023-05-02 12:50:00,73.23,73.25,73.2,73.21,12038.0,70.2167,70.2359,70.1879,70.1975,12038.0
2023-05-02 12:55:00,73.2,73.21,73.17,73.2,12151.0,70.1879,70.1975,70.1592,70.1879,12151.0
2023-05-02 13:00:00,73.2,73.22,73.17,73.2,10532.0,70.1879,70.2071,70.1592,70.1879,10532.0
2023-05-02 13:05:00,73.2,73.22,73.18,73.2,13108.0,70.1879,70.2071,70.1687,70.1879,13108.0
2023-05-02 13:10:00,73.2,73.24,73.2,73.23,10853.0,70.1879,70.2263,70.1879,70.2167,10853.0
2023-05-02 13:15:00,73.23,73.27,73.22,73.25,26196.0,70.2167,70.255,70.2071,70.2359,26196.0
2023-05-02 13:20:00,73.24,73.26,73.22,73.24,13149.0,70.2263,70.2455,70.2071,70.2263,13149.0
2023-05-02 13:25:00,73.25,73.29,73.24,73.27,12417.0,70.2359,70.2742,70.2263,70.255,12417.0
2023-05-02 13:30:00,73.27,73.3,73.25,73.27,14665.0,70.255,70.2838,70.2359,70.255,14665.0
2023-05-02 13:35:00,73.28,73.29,73.26,73.28,10666.0,70.2646,70.2742,70.2455,70.2646,10666.0
2023-05-02 13:40:00,73.28,73.34,73.28,73.31,11559.0,70.2646,70.3222,70.2646,70.2934,11559.0
2023-05-02 13:45:00,73.31,73.36,73.31,73.36,22056.0,70.2934,70.3413,70.2934,70.3413,22056.0
2023-05-02 13:50:00,73.36,73.4,73.35,73.37,24420.0,70.3413,70.3797,70.3318,70.3509,24420.0
2023-05-02 13:55:00,73.38,73.38,73.34,73.37,12963.0,70.3605,70.3605,70.3222,70.3509,12963.0
2023-05-02 14:00:00,73.36,73.37,73.32,73.34,24405.0,70.3413,70.3509,70.303,70.3222,24405.0
2023-05-02 14:05:00,73.35,73.39,73.34,73.35,18823.0,70.3318,70.3701,70.3222,70.3318,18823.0
2023-05-02 14:10:00,73.36,73.39,73.33,73.34,32204.0,70.3413,70.3701,70.3126,70.3222,32204.0
2023-05-02 14:15:00,73.34,73.43,73.34,73.43,19884.0,70.3222,70.4085,70.3222,70.4085,19884.0
2023-05-02 14:20:00,73.42,73.44,73.38,73.41,14861.0,70.3989,70.418,70.3605,70.3893,14861.0
2023-05-02 14:25:00,73.41,73.44,73.4,73.43,20059.0,70.3893,70.418,70.3797,70.4085,20059.0
2023-05-02 14:30:00,73.43,73.48,73.43,73.45,22246.0,70.4085,70.4564,70.4085,70.4276,22246.0
2023-05-02 14:35:00,73.45,73.51,73.45,73.51,14992.0,70.4276,70.4852,70.4276,70.4852,14992.0
2023-05-02 14:40:00,73.51,73.53,73.49,73.52,35059.0,70.4852,70.5043,70.466,70.4948,35059.0
2023-05-02 14:45:00,73.52,73.52,73.48,73.48,8643.0,70.4948,70.4948,70.4564,70.4564,8643.0
2023-05-02 14:50:00,73.48,73.56,73.48,73.56,11034.0,70.4564,70.5331,70.4564,70.5331,11034.0
2023-05-02 14:55:00,73.56,73.56,73.5,73.53,22894.0,70.5331,70.5331,70.4756,70.5043,22894.0
2023-05-02 15:00:00,73.53,73.54,73.51,73.52,20986.0,70.5043,70.5139,70.4852,70.4948,20986.0
2023-05-02 15:05:00,73.52,73.56,73.5,73.54,13940.0,70.4948,70.5331,70.4756,70.5139,13940.0
2023-05-02 15:10:00,73.55,73.58,73.53,73.53,26888.0,70.5235,70.5523,70.5043,70.5043,26888.0
2023-05-02 15:15:00,73.53,73.53,73.47,73.53,30499.0,70.5043,70.5043,70.4468,70.5043,30499.0
2023-05-02 15:20:00,73.52,73.58,73.51,73.53,34792.0,70.4948,70.5523,70.4852,70.5043,34792.0
2023-05-02 15:25:00,73.53,73.58,73.53,73.58,20276.0,70.5043,70.5523,70.5043,70.5523,20276.0
2023-05-02 15:30:00,73.57,73.59,73.53,73.55,32264.0,70.5427,70.5619,70.5043,70.5235,32264.0
2023-05-02 15:35:00,73.56,73.68,73.55,73.64,86919.0,70.5331,70.6482,70.5235,70.6098,86919.0
2023-05-02 15:40:00,73.64,73.68,73.61,73.67,37298.0,70.6098,70.6482,70.5811,70.6386,37298.0
2023-05-02 15:45:00,73.67,73.71,73.64,73.71,72053.0,70.6386,70.6769,70.6098,70.6769,72053.0
2023-05-02 15:50:00,73.7,73.73,73.67,73.7,122804.0,70.6673,70.6961,70.6386,70.6673,122804.0
2023-05-02 15:55:00,73.71,73.78,73.7,73.71,184693.0,70.6769,70.7441,70.6673,70.6769,184693.0
2023-05-03 09:30:00,74.25,74.36,74.2,74.32,110898.0,71.1947,71.3002,71.1468,71.2618,110898.0
2023-05-03 09:35:00,74.31,74.32,74.12,74.2,78234.0,71.2522,71.2618,71.0701,71.1468,78234.0
2023-05-03 09:40:00,74.2,74.35,74.15,74.26,59461.0,71.1468,71.2906,71.0988,71.2043,59461.0
2023-05-03 09:45:00,74.26,74.34,74.22,74.25,70873.0,71.2043,71.281,71.166,71.1947,70873.0
2023-05-03 09:50:00,74.24,74.31,74.2,74.26,36232.0,71.1851,71.2522,71.1468,71.2043,36232.0
2023-05-03 09:55:00,74.27,74.28,74.08,74.11,15553.0,71.2139,71.2235,71.0317,71.0605,15553.0
2023-05-03 10:00:00,74.12,74.3,74.11,74.3,16296.0,71.0701,71.2427,71.0605,71.2427,16296.0
2023-05-03 10:05:00,74.28,74.31,74.27,74.3,17274.0,71.2235,71.2522,71.2139,71.2427,17274.0
2023-05-03 10:10:00,74.29,74.39,74.26,74.3,21063.0,71.2331,71.329,71.2043,71.2427,21063.0
2023-05-03 10:15:00,74.3,74.31,74.16,74.18,22314.0,71.2427,71.2522,71.1084,71.1276,22314.0
2023-05-03 10:20:00,74.19,74.28,74.18,74.27,16713.0,71.1372,71.2235,71.1276,71.2139,16713.0
2023-05-03 10:25:00,74.28,74.29,74.23,74.27,14969.0,71.2235,71.2331,71.1755,71.2139,14969.0
2023-05-03 10:30:00,74.27,74.35,74.26,74.34,85057.0,71.2139,71.2906,71.2043,71.281,85057.0
2023-05-03 10:35:00,74.34,74.42,74.31,74.38,29279.0,71.281,71.3577,71.2522,71.3194,29279.0
2023-05-03 10:40:00,74.38,74.38,74.32,74.34,18495.0,71.3194,71.3194,71.2618,71.281,18495.0
2023-05-03 10:45:00,74.35,74.37,74.28,74.37,36826.0,71.2906,71.3098,71.2235,71.3098,36826.0
2023-05-03 10:50:00,74.37,74.5,74.36,74.46,22918.0,71.3098,71.4344,71.3002,71.3961,22918.0
2023-05-03 10:55:00,74.47,74.51,74.45,74.5,17559.0,71.4057,71.444,71.3865,71.4344,17559.0
2023-05-03 11:00:00,74.49,74.55,74.46,74.55,31801.0,71.4248,71.4824,71.3961,71.4824,31801.0
2023-05-03 11:05:00,74.56,74.59,74.5,74.51,23428.0,71.492,71.5207,71.4344,71.444,23428.0
2023-05-03 11:10:00,74.5,74.53,74.48,74.48,19795.0,71.4344,71.4632,71.4153,71.4153,19795.0
2023-05-03 11:15:00,74.49,74.53,74.47,74.47,15805.0,71.4248,71.4632,71.4057,71.4057,15805.0
2023-05-03 11:20:00,74.47,74.49,74.43,74.45,17122.0,71.4057,71.4248,71.3673,71.3865,17122.0
2023-05-03 11:25:00,74.44,74.5,74.44,74.5,19004.0,71.3769,71.4344,71.3769,71.4344,19004.0
2023-05-03 11:30:00,74.5,74.6,74.45,74.53,75283.0,71.4344,71.5303,71.3865,71.4632,75283.0
2023-05-03 11:35:00,74.54,74.57,74.51,74.55,26128.0,71.4728,71.5015,71.444,71.4824,26128.0
2023-05-03 11:40:00,74.54,74.55,74.37,74.41,28496.0,71.4728,71.4824,71.3098,71.3481,28496.0
2023-05-03 11:45:00,74.41,74.55,74.41,74.55,24482.0,71.3481,71.4824,71.3481,71.4824,24482.0
2023-05-03 11:50:00,74.55,74.55,74.49,74.51,7711.0,71.4824,71.4824,71.4248,71.444,7711.0
2023-05-03 11:55:00,74.52,74.57,74.51,74.57,12519.0,71.4536,71.5015,71.444,71.5015,12519.0
2023-05-03 12:00:00,74.58,74.62,74.56,74.62,10251.0,71.5111,71.5495,71.492,71.5495,10251.0
2023-05-03 12:05:00,74.64,74.68,74.63,74.65,8733.0,71.5687,71.607,71.5591,71.5783,8733.0
2023-05-03 12:10:00,74.65,74.67,74.63,74.67,7092.0,71.5783,71.5974,71.5591,71.5974,7092.0
2023-05-03 12:15:00,74.67,74.71,74.64,74.71,24098.0,71.5974,71.6358,71.5687,71.6358,24098.0
2023-05-03 12:20:00,74.7,74.76,74.68,74.76,33370.0,71.6262,71.6837,71.607,71.6837,33370.0
2023-05-03 12:25:00,74.75,74.78,74.72,74.76,22590.0,71.6741,71.7029,71.6454,71.6837,22590.0
2023-05-03 12:30:00,74.76,74.77,74.74,74.76,19671.0,71.6837,71.6933,71.6646,71.6837,19671.0
2023-05-03 12:35:00,74.76,74.79,74.75,74.77,18566.0,71.6837,71.7125,71.6741,71.6933,18566.0
2023-05-03 12:40:00,74.77,74.81,74.76,74.81,6723.0,71.6933,71.7317,71.6837,71.7317,6723.0
2023-05-03 12:45:00,74.81,74.84,74.8,74.81,18974.0,71.7317,71.7604,71.7221,71.7317,18974.0
2023-05-03 12:50:00,74.81,74.87,74.81,74.86,8002.0,71.7317,71.7892,71.7317,71.7796,8002.0
2023-05-03 12:55:00,74.85,74.89,74.85,74.88,22782.0,71.77,71.8084,71.77,71.7988,22782.0
2023-05-03 13:00:00,74.89,74.96,74.87,74.95,34489.0,71.8084,71.8755,71.7892,71.8659,34489.0
2023-05-03 13:05:00,74.94,74.97,74.9,74.91,20713.0,71.8563,71.8851,71.818,71.8276,20713.0
2023-05-03 13:10:00,74.91,74.95,74.89,74.9,11653.0,71.8276,71.8659,71.8084,71.818,11653.0
2023-05-03 13:15:00,74.89,74.89,74.85,74.88,8020.0,71.8084,71.8084,71.77,71.7988,8020.0
2023-05-03 13:20:00,74.88,74.91,74.88,74.91,15599.0,71.7988,71.8276,71.7988,71.8276,15599.0
2023-05-03 13:25:00,74.91,74.93,74.89,74.9,12416.0,71.8276,71.8467,71.8084,71.818,12416.0
2023-05-03 13:30:00,74.9,74.93,74.89,74.89,11555.0,71.818,71.8467,71.8084,71.8084,11555.0
2023-05-03 13:35:00,74.88,74.89,74.84,74.84,15303.0,71.7988,71.8084,71.7604,71.7604,15303.0
2023-05-03 13:40:00,74.84,74.87,74.81,74.82,12969.0,71.7604,71.7892,71.7317,71.7413,12969.0
2023-05-03 13:45:00,74.82,74.83,74.74,74.75,39144.0,71.7413,71.7509,71.6646,71.6741,39144.0
2023-05-03 13:50:00,74.76,74.8,74.76,74.78,10937.0,71.6837,71.7221,71.6837,71.7029,10937.0
2023-05-03 13:55:00,74.79,74.79,74.77,74.77,2527.0,71.7125,71.7125,71.6933,71.6933,2527.0
2023-05-03 14:00:00,74.77,74.93,74.73,74.8,51479.0,71.6933,71.8467,71.655,71.7221,51479.0
2023-05-03 14:05:00,74.8,74.9,74.74,74.84,57837.0,71.7221,71.818,71.6646,71.7604,57837.0
2023-05-03 14:10:00,74.84,74.85,74.75,74.8,37159.0,71.7604,71.77,71.6741,71.7221,37159.0
2023-05-03 14:15:00,74.81,74.92,74.8,74.9,20050.0,71.7317,71.8371,71.7221,71.818,20050.0
2023-05-03 14:20:00,74.91,74.97,74.89,74.93,14657.0,71.8276,71.8851,71.8084,71.8467,14657.0
2023-05-03 14:25:00,74.93,74.93,74.86,74.87,29389.0,71.8467,71.8467,71.7796,71.7892,29389.0
2023-05-03 14:30:00,74.86,74.86,74.71,74.75,80326.0,71.7796,71.7796,71.6358,71.6741,80326.0
2023-05-03 14:35:00,74.72,74.88,74.66,74.86,62857.0,71.6454,71.7988,71.5878,71.7796,62857.0
2023-05-03 14:40:00,74.83,74.98,74.75,74.78,34077.0,71.7509,71.8947,71.6741,71.7029,34077.0
2023-05-03 14:45:00,74.78,74.87,74.76,74.84,25814.0,71.7029,71.7892,71.6837,71.7604,25814.0
2023-05-03 14:50:00,74.84,74.85,74.68,74.72,37669.0,71.7604,71.77,71.607,71.6454,37669.0
2023-05-03 14:55:00,74.72,74.8,74.69,74.75,26083.0,71.6454,71.7221,71.6166,71.6741,26083.0
2023-05-03 15:00:00,74.75,74.84,74.72,74.81,27013.0,71.6741,71.7604,71.6454,71.7317,27013.0
2023-05-03 15:05:00,74.81,74.92,74.71,74.74,81118.0,71.7317,71.8371,71.6358,71.6646,81118.0
2023-05-03 15:10:00,74.74,74.75,74.57,74.59,48214.0,71.6646,71.6741,71.5015,71.5207,48214.0
2023-05-03 15:15:00,74.57,74.75,74.57,74.74,51593.0,71.5015,71.6741,71.5015,71.6646,51593.0
2023-05-03 15:20:00,74.73,74.75,74.66,74.72,36986.0,71.655,71.6741,71.5878,71.6454,36986.0
2023-05-03 15:25:00,74.73,74.77,74.66,74.67,31330.0,71.655,71.6933,71.5878,71.5974,31330.0
2023-05-03 15:30:00,74.66,74.72,74.55,74.61,48060.0,71.5878,71.6454,71.4824,71.5399,48060.0
2023-05-03 15:35:00,74.62,74.66,74.58,74.65,33962.0,71.5495,71.5878,71.5111,71.5783,33962.0
2023-05-03 15:40:00,74.65,74.69,74.6,74.67,57767.0,71.5783,71.6166,71.5303,71.5974,57767.0
2023-05-03 15:45:00,74.66,74.73,74.65,74.7,68132.0,71.5878,71.655,71.5783,71.6262,68132.0
2023-05-03 15:50:00,74.7,74.71,74.58,74.59,126146.0,71.6262,71.6358,71.5111,71.5207,126146.0
2023-05-03 15:55:00,74.59,74.61,74.55,74.6,147166.0,71.5207,71.5399,71.4824,71.5303,147166.0
2023-05-04 09:30:00,74.46,74.59,74.27,74.38,66076.0,71.3961,71.5207,71.2139,71.3194,66076.0
2023-05-04 09:35:00,74.35,74.43,74.33,74.39,16807.0,71.2906,71.3673,71.2714,71.329,16807.0
2023-05-04 09:40:00,74.34,74.35,74.24,74.27,44860.0,71.281,71.2906,71.1851,71.2139,44860.0
2023-05-04 09:45:00,74.26,74.28,74.19,74.2,35878.0,71.2043,71.2235,71.1372,71.1468,35878.0
2023-05-04 09:50:00,74.2,74.25,74.12,74.23,62169.0,71.1468,71.1947,71.0701,71.1755,62169.0
2023-05-04 09:55:00,74.23,74.41,74.23,74.38,36729.0,71.1755,71.3481,71.1755,71.3194,36729.0
2023-05-04 10:00:00,74.39,74.62,74.38,74.59,51907.0,71.329,71.5495,71.3194,71.5207,51907.0
2023-05-04 10:05:00,74.59,74.62,74.48,74.51,40581.0,71.5207,71.5495,71.4153,71.444,40581.0
2023-05-04 10:10:00,74.5,74.53,74.44,74.44,19976.0,71.4344,71.4632,71.3769,71.3769,19976.0
2023-05-04 10:15:00,74.45,74.47,74.32,74.4,71745.0,71.3865,71.4057,71.2618,71.3385,71745.0
2023-05-04 10:20:00,74.38,74.4,74.34,74.37,41777.0,71.3194,71.3385,71.281,71.3098,41777.0
2023-05-04 10:25:00,74.38,74.53,74.38,74.4,24629.0,71.3194,71.4632,71.3194,71.3385,24629.0
2023-05-04 10:30:00,74.37,74.48,74.35,74.45,39511.0,71.3098,71.4153,71.2906,71.3865,39511.0
2023-05-04 10:35:00,74.44,74.45,74.38,74.44,33859.0,71.3769,71.3865,71.3194,71.3769,33859.0
2023-05-04 10:40:00,74.45,74.54,74.43,74.51,19704.0,71.3865,71.4728,71.3673,71.444,19704.0
2023-05-04 10:45:00,74.5,74.52,74.41,74.46,69114.0,71.4344,71.4536,71.3481,71.3961,69114.0
2023-05-04 10:50:00,74.46,74.58,74.45,74.46,24542.0,71.3961,71.5111,71.3865,71.3961,24542.0
2023-05-04 10:55:00,74.47,74.52,74.43,74.51,35010.0,71.4057,71.4536,71.3673,71.444,35010.0
2023-05-04 11:00:00,74.51,74.55,74.47,74.5,23625.0,71.444,71.4824,71.4057,71.4344,23625.0
2023-05-04 11:05:00,74.5,74.54,74.46,74.51,43463.0,71.4344,71.4728,71.3961,71.444,43463.0
2023-05-04 11:10:00,74.52,74.57,74.51,74.52,28322.0,71.4536,71.5015,71.444,71.4536,28322.0
2023-05-04 11:15:00,74.52,74.54,74.47,74.48,22999.0,71.4536,71.4728,71.4057,71.4153,22999.0
2023-05-04 11:20:00,74.49,74.51,74.44,74.46,37407.0,71.4248,71.444,71.3769,71.3961,37407.0
2023-05-04 11:25:00,74.45,74.46,74.38,74.39,30396.0,71.3865,71.3961,71.3194,71.329,30396.0
2023-05-04 11:30:00,74.39,74.47,74.38,74.41,30735.0,71.329,71.4057,71.3194,71.3481,30735.0
2023-05-04 11:35:00,74.41,74.41,74.2,74.24,20763.0,71.3481,71.3481,71.1468,71.1851,20763.0
2023-05-04 11:40:00,74.25,74.26,74.17,74.19,22751.0,71.1947,71.2043,71.118,71.1372,22751.0
2023-05-04 11:45:00,74.18,74.19,74.14,74.17,20048.0,71.1276,71.1372,71.0892,71.118,20048.0
2023-05-04 11:50:00,74.19,74.23,74.17,74.23,10080.0,71.1372,71.1755,71.118,71.1755,10080.0
2023-05-04 11:55:00,74.23,74.29,74.23,74.27,21973.0,71.1755,71.2331,71.1755,71.2139,21973.0
2023-05-04 12:00:00,74.27,74.31,74.25,74.26,12621.0,71.2139,71.2522,71.1947,71.2043,12621.0
2023-05-04 12:05:00,74.26,74.29,74.2,74.28,13890.0,71.2043,71.2331,71.1468,71.2235,13890.0
2023-05-04 12:10:00,74.27,74.35,74.26,74.35,10326.0,71.2139,71.2906,71.2043,71.2906,10326.0
2023-05-04 12:15:00,74.34,74.35,74.3,74.33,13602.0,71.281,71.2906,71.2427,71.2714,13602.0
2023-05-04 12:20:00,74.32,74.39,74.31,74.39,11311.0,71.2618,71.329,71.2522,71.329,11311.0
2023-05-04 12:25:00,74.39,74.42,74.37,74.39,11668.0,71.329,71.3577,71.3098,71.329,11668.0
2023-05-04 12:30:00,74.39,74.4,74.36,74.38,8490.0,71.329,71.3385,71.3002,71.3194,8490.0
2023-05-04 12:35:00,74.38,74.41,74.37,74.4,5038.0,71.3194,71.3481,71.3098,71.3385,5038.0
2023-05-04 12:40:00,74.4,74.43,74.39,74.42,6364.0,71.3385,71.3673,71.329,71.3577,6364.0
2023-05-04 12:45:00,74.42,74.46,74.41,74.45,7134.0,71.3577,71.3961,71.3481,71.3865,7134.0
2023-05-04 12:50:00,74.45,74.49,74.44,74.49,11631.0,71.3865,71.4248,71.3769,71.4248,11631.0
2023-05-04 12:55:00,74.48,74.54,74.48,74.53,13534.0,71.4153,71.4728,71.4153,71.4632,13534.0
2023-05-04 13:00:00,74.53,74.54,74.5,74.52,6795.0,71.4632,71.4728,71.4344,71.4536,6795.0
2023-05-04 13:05:00,74.53,74.53,74.49,74.52,22112.0,71.4632,71.4632,71.4248,71.4536,22112.0
2023-05-04 13:10:00,74.51,74.51,74.47,74.48,12894.0,71.444,71.444,71.4057,71.4153,12894.0
2023-05-04 13:15:00,74.48,74.48,74.44,74.47,12898.0,71.4153,71.4153,71.3769,71.4057,12898.0
2023-05-04 13:20:00,74.47,74.52,74.45,74.52,41879.0,71.4057,71.4536,71.3865,71.4536,41879.0
2023-05-04 13:25:00,74.52,74.52,74.45,74.46,10409.0,71.4536,71.4536,71.3865,71.3961,10409.0
2023-05-04 13:30:00,74.45,74.48,74.41,74.42,16878.0,71.3865,71.4153,71.3481,71.3577,16878.0
2023-05-04 13:35:00,74.42,74.42,74.39,74.42,12097.0,71.3577,71.3577,71.329,71.3577,12097.0
2023-05-04 13:40:00,74.41,74.42,74.39,74.39,7076.0,71.3481,71.3577,71.329,71.329,7076.0
2023-05-04 13:45:00,74.39,74.39,74.3,74.32,31532.0,71.329,71.329,71.2427,71.2618,31532.0
2023-05-04 13:50:00,74.31,74.38,74.3,74.36,21449.0,71.2522,71.3194,71.2427,71.3002,21449.0
2023-05-04 13:55:00,74.35,74.35,74.29,74.33,11061.0,71.2906,71.2906,71.2331,71.2714,11061.0
2023-05-04 14:00:00,74.33,74.33,74.26,74.27,10204.0,71.2714,71.2714,71.2043,71.2139,10204.0
2023-05-04 14:05:00,74.27,74.32,74.26,74.31,13447.0,71.2139,71.2618,71.2043,71.2522,13447.0
2023-05-04 14:10:00,74.32,74.33,74.3,74.32,10690.0,71.2618,71.2714,71.2427,71.2618,10690.0
2023-05-04 14:15:00,74.32,74.33,74.28,74.33,20052.0,71.2618,71.2714,71.2235,71.2714,20052.0
2023-05-04 14:20:00,74.32,74.35,74.3,74.34,15192.0,71.2618,71.2906,71.2427,71.281,15192.0
2023-05-04 14:25:00,74.33,74.35,74.33,74.34,9928.0,71.2714,71.2906,71.2714,71.281,9928.0
2023-05-04 14:30:00,74.33,74.33,74.28,74.32,20429.0,71.2714,71.2714,71.2235,71.2618,20429.0
2023-05-04 14:35:00,74.33,74.41,74.33,74.4,31247.0,71.2714,71.3481,71.2714,71.3385,31247.0
2023-05-04 14:40:00,74.4,74.42,74.38,74.42,20003.0,71.3385,71.3577,71.3194,71.3577,20003.0
2023-05-04 14:45:00,74.42,74.42,74.39,74.41,10037.0,71.3577,71.3577,71.329,71.3481,10037.0
2023-05-04 14:50:00,74.41,74.42,74.38,74.4,24254.0,71.3481,71.3577,71.3194,71.3385,24254.0
2023-05-04 14:55:00,74.4,74.44,74.38,74.44,13289.0,71.3385,71.3769,71.3194,71.3769,13289.0
2023-05-04 15:00:00,74.45,74.47,74.44,74.47,10489.0,71.3865,71.4057,71.3769,71.4057,10489.0
2023-05-04 15:05:00,74.47,74.57,74.46,74.53,53919.0,71.4057,71.5015,71.3961,71.4632,53919.0
2023-05-04 15:10:00,74.53,74.53,74.44,74.44,24924.0,71.4632,71.4632,71.3769,71.3769,24924.0
2023-05-04 15:15:00,74.45,74.48,74.42,74.47,26012.0,71.3865,71.4153,71.3577,71.4057,26012.0
2023-05-04 15:20:00,74.48,74.51,74.45,74.5,21180.0,71.4153,71.444,71.3865,71.4344,21180.0
2023-05-04 15:25:00,74.49,74.5,74.45,74.48,24146.0,71.4248,71.4344,71.3865,71.4153,24146.0
2023-05-04 15:30:00,74.48,74.55,74.48,74.55,37166.0,71.4153,71.4824,71.4153,71.4824,37166.0
2023-05-04 15:35:00,74.55,74.62,74.54,74.59,40399.0,71.4824,71.5495,71.4728,71.5207,40399.0
2023-05-04 15:40:00,74.59,74.59,74.53,74.56,42793.0,71.5207,71.5207,71.4632,71.492,42793.0
2023-05-04 15:45:00,74.56,74.57,74.5,74.56,66627.0,71.492,71.5015,71.4344,71.492,66627.0
2023-05-04 15:50:00,74.55,74.56,74.4,74.42,106010.0,71.4824,71.492,71.3385,71.3577,106010.0
2023-05-04 15:55:00,74.42,74.42,74.37,74.39,145158.0,71.3577,71.3577,71.3098,71.329,145158.0
2023-05-05 09:30:00,74.36,74.6,74.26,74.43,77277.0,71.3002,71.5303,71.2043,71.3673,77277.0
2023-05-05 09:35:00,74.43,74.44,74.21,74.29,37766.0,71.3673,71.3769,71.1564,71.2331,37766.0
2023-05-05 09:40:00,74.3,74.34,74.14,74.2,55765.0,71.2427,71.281,71.0892,71.1468,55765.0
2023-05-05 09:45:00,74.2,74.28,74.13,74.25,49058.0,71.1468,71.2235,71.0797,71.1947,49058.0
2023-05-05 09:50:00,74.26,74.34,74.21,74.31,38972.0,71.2043,71.281,71.1564,71.2522,38972.0
2023-05-05 09:55:00,74.34,74.51,74.33,74.51,32574.0,71.281,71.444,71.2714,71.444,32574.0
2023-05-05 10:00:00,74.53,74.58,74.51,74.54,28911.0,71.4632,71.5111,71.444,71.4728,28911.0
2023-05-05 10:05:00,74.55,74.68,74.54,74.68,19689.0,71.4824,71.607,71.4728,71.607,19689.0
2023-05-05 10:10:00,74.67,74.73,74.66,74.66,33626.0,71.5974,71.655,71.5878,71.5878,33626.0
2023-05-05 10:15:00,74.67,74.74,74.66,74.71,14988.0,71.5974,71.6646,71.5878,71.6358,14988.0
2023-05-05 10:20:00,74.73,74.8,74.69,74.78,13964.0,71.655,71.7221,71.6166,71.7029,13964.0
2023-05-05 10:25:00,74.78,74.83,74.69,74.74,67474.0,71.7029,71.7509,71.6166,71.6646,67474.0
2023-05-05 10:30:00,74.75,74.86,74.73,74.86,54579.0,71.6741,71.7796,71.655,71.7796,54579.0
2023-05-05 10:35:00,74.85,74.85,74.76,74.82,52014.0,71.77,71.77,71.6837,71.7413,52014.0
2023-05-05 10:40:00,74.83,74.88,74.81,74.86,28560.0,71.7509,71.7988,71.7317,71.7796,28560.0
2023-05-05 10:45:00,74.87,74.91,74.84,74.88,28401.0,71.7892,71.8276,71.7604,71.7988,28401.0
2023-05-05 10:50:00,74.89,74.96,74.88,74.95,29252.0,71.8084,71.8755,71.7988,71.8659,29252.0
2023-05-05 10:55:00,74.95,75.05,74.94,75.03,40444.0,71.8659,71.9618,71.8563,71.9426,40444.0
2023-05-05 11:00:00,75.03,75.06,75.01,75.05,31452.0,71.9426,71.9714,71.9234,71.9618,31452.0
2023-05-05 11:05:00,75.08,75.14,75.08,75.09,43412.0,71.9906,72.0481,71.9906,72.0002,43412.0
2023-05-05 11:10:00,75.08,75.15,75.06,75.14,23542.0,71.9906,72.0577,71.9714,72.0481,23542.0
2023-05-05 11:15:00,75.15,75.16,75.13,75.15,12507.0,72.0577,72.0673,72.0385,72.0577,12507.0
2023-05-05 11:20:00,75.15,75.16,75.11,75.13,30979.0,72.0577,72.0673,72.0193,72.0385,30979.0
2023-05-05 11:25:00,75.14,75.18,75.09,75.18,24089.0,72.0481,72.0864,72.0002,72.0864,24089.0
2023-05-05 11:30:00,75.19,75.28,75.16,75.27,49987.0,72.096,72.1823,72.0673,72.1727,49987.0
2023-05-05 11:35:00,75.27,75.28,75.18,75.2,18252.0,72.1727,72.1823,72.0864,72.1056,18252.0
2023-05-05 11:40:00,75.21,75.28,75.21,75.27,13232.0,72.1152,72.1823,72.1152,72.1727,13232.0
2023-05-05 11:45:00,75.27,75.27,75.22,75.26,15185.0,72.1727,72.1727,72.1248,72.1632,15185.0
2023-05-05 11:50:00,75.25,75.26,75.18,75.24,15626.0,72.1536,72.1632,72.0864,72.144,15626.0
2023-05-05 11:55:00,75.23,75.26,75.2,75.25,20273.0,72.1344,72.1632,72.1056,72.1536,20273.0
2023-05-05 12:00:00,75.26,75.26,75.16,75.19,82984.0,72.1632,72.1632,72.0673,72.096,82984.0
2023-05-05 12:05:00,75.2,75.28,75.19,75.26,8606.0,72.1056,72.1823,72.096,72.1632,8606.0
2023-05-05 12:10:00,75.25,75.27,75.2,75.23,14455.0,72.1536,72.1727,72.1056,72.1344,14455.0
2023-05-05 12:15:00,75.23,75.23,75.15,75.16,23220.0,72.1344,72.1344,72.0577,72.0673,23220.0
2023-05-05 12:20:00,75.15,75.18,75.14,75.17,13477.0,72.0577,72.0864,72.0481,72.0769,13477.0
2023-05-05 12:25:00,75.17,75.23,75.16,75.23,18801.0,72.0769,72.1344,72.0673,72.1344,18801.0
2023-05-05 12:30:00,75.23,75.25,75.18,75.23,15241.0,72.1344,72.1536,72.0864,72.1344,15241.0
2023-05-05 12:35:00,75.23,75.25,75.21,75.25,9424.0,72.1344,72.1536,72.1152,72.1536,9424.0
2023-05-05 12:40:00,75.25,75.28,75.23,75.27,16398.0,72.1536,72.1823,72.1344,72.1727,16398.0
2023-05-05 12:45:00,75.27,75.3,75.26,75.28,17731.0,72.1727,72.2015,72.1632,72.1823,17731.0
2023-05-05 12:50:00,75.29,75.36,75.29,75.34,14718.0,72.1919,72.259,72.1919,72.2399,14718.0
2023-05-05 12:55:00,75.33,75.38,75.3,75.31,15620.0,72.2303,72.2782,72.2015,72.2111,15620.0
2023-05-05 13:00:00,75.3,75.33,75.3,75.33,17029.0,72.2015,72.2303,72.2015,72.2303,17029.0
2023-05-05 13:05:00,75.32,75.35,75.32,75.33,10009.0,72.2207,72.2495,72.2207,72.2303,10009.0
2023-05-05 13:10:00,75.33,75.34,75.31,75.32,11539.0,72.2303,72.2399,72.2111,72.2207,11539.0
2023-05-05 13:15:00,75.31,75.32,75.26,75.28,15706.0,72.2111,72.2207,72.1632,72.1823,15706.0
2023-05-05 13:20:00,75.28,75.3,75.26,75.3,16909.0,72.1823,72.2015,72.1632,72.2015,16909.0
2023-05-05 13:25:00,75.3,75.32,75.26,75.31,11269.0,72.2015,72.2207,72.1632,72.2111,11269.0
2023-05-05 13:30:00,75.3,75.33,75.27,75.33,10474.0,72.2015,72.2303,72.1727,72.2303,10474.0
2023-05-05 13:35:00,75.33,75.33,75.31,75.31,12240.0,72.2303,72.2303,72.2111,72.2111,12240.0
2023-05-05 13:40:00,75.31,75.34,75.3,75.32,12628.0,72.2111,72.2399,72.2015,72.2207,12628.0
2023-05-05 13:45:00,75.32,75.34,75.3,75.34,13698.0,72.2207,72.2399,72.2015,72.2399,13698.0
2023-05-05 13:50:00,75.34,75.38,75.34,75.37,8528.0,72.2399,72.2782,72.2399,72.2686,8528.0
2023-05-05 13:55:00,75.37,75.4,75.33,75.38,29055.0,72.2686,72.2974,72.2303,72.2782,29055.0
2023-05-05 14:00:00,75.37,75.39,75.32,75.38,57076.0,72.2686,72.2878,72.2207,72.2782,57076.0
2023-05-05 14:05:00,75.37,75.37,75.31,75.34,28403.0,72.2686,72.2686,72.2111,72.2399,28403.0
2023-05-05 14:10:00,75.33,75.33,75.23,75.23,16815.0,72.2303,72.2303,72.1344,72.1344,16815.0
2023-05-05 14:15:00,75.24,75.27,75.22,75.23,14555.0,72.144,72.1727,72.1248,72.1344,14555.0
2023-05-05 14:20:00,75.23,75.25,75.21,75.23,11159.0,72.1344,72.1536,72.1152,72.1344,11159.0
2023-05-05 14:25:00,75.23,75.28,75.22,75.27,18393.0,72.1344,72.1823,72.1248,72.1727,18393.0
2023-05-05 14:30:00,75.27,75.3,75.23,75.24,16806.0,72.1727,72.2015,72.1344,72.144,16806.0
2023-05-05 14:35:00,75.23,75.27,75.23,75.24,9567.0,72.1344,72.1727,72.1344,72.144,9567.0
2023-05-05 14:40:00,75.24,75.32,75.24,75.31,16023.0,72.144,72.2207,72.144,72.2111,16023.0
2023-05-05 14:45:00,75.31,75.36,75.3,75.31,30477.0,72.2111,72.259,72.2015,72.2111,30477.0
2023-05-05 14:50:00,75.31,75.36,75.3,75.36,21417.0,72.2111,72.259,72.2015,72.259,21417.0
2023-05-05 14:55:00,75.37,75.39,75.36,75.37,21606.0,72.2686,72.2878,72.259,72.2686,21606.0
2023-05-05 15:00:00,75.37,75.41,75.36,75.39,21652.0,72.2686,72.307,72.259,72.2878,21652.0
2023-05-05 15:05:00,75.4,75.48,75.4,75.48,15242.0,72.2974,72.3741,72.2974,72.3741,15242.0
2023-05-05 15:10:00,75.47,75.49,75.46,75.47,27804.0,72.3645,72.3837,72.3549,72.3645,27804.0
2023-05-05 15:15:00,75.47,75.49,75.43,75.44,21531.0,72.3645,72.3837,72.3262,72.3358,21531.0
2023-05-05 15:20:00,75.44,75.45,75.41,75.41,21863.0,72.3358,72.3453,72.307,72.307,21863.0
2023-05-05 15:25:00,75.42,75.45,75.4,75.45,35009.0,72.3166,72.3453,72.2974,72.3453,35009.0
2023-05-05 15:30:00,75.45,75.47,75.44,75.45,37812.0,72.3453,72.3645,72.3358,72.3453,37812.0
2023-05-05 15:35:00,75.44,75.44,75.37,75.38,27116.0,72.3358,72.3358,72.2686,72.2782,27116.0
2023-05-05 15:40:00,75.38,75.42,75.36,75.41,33239.0,72.2782,72.3166,72.259,72.307,33239.0
2023-05-05 15:45:00,75.4,75.42,75.35,75.4,82652.0,72.2974,72.3166,72.2495,72.2974,82652.0
2023-05-05 15:50:00,75.39,75.41,75.32,75.34,147820.0,72.2878,72.307,72.2207,72.2399,147820.0
2023-05-05 15:55:00,75.35,75.37,75.25,75.27,156852.0,72.2495,72.2686,72.1536,72.1727,156852.0
2023-05-08 09:30:00,75.28,75.3,75.02,75.23,66032.0,72.1823,72.2015,71.933,72.1344,66032.0
2023-05-08 09:35:00,75.22,75.23,75.14,75.18,37552.0,72.1248,72.1344,72.0481,72.0864,37552.0
2023-05-08 09:40:00,75.17,75.4,75.14,75.36,20223.0,72.0769,72.2974,72.0481,72.259,20223.0
2023-05-08 09:45:00,75.36,75.41,75.29,75.31,22948.0,72.259,72.307,72.1919,72.2111,22948.0
2023-05-08 09:50:00,75.31,75.42,75.31,75.41,47668.0,72.2111,72.3166,72.2111,72.307,47668.0
2023-05-08 09:55:00,75.42,75.44,75.31,75.44,27863.0,72.3166,72.3358,72.2111,72.3358,27863.0
2023-05-08 10:00:00,75.44,75.48,75.39,75.41,50502.0,72.3358,72.3741,72.2878,72.307,50502.0
2023-05-08 10:05:00,75.41,75.44,75.33,75.37,21741.0,72.307,72.3358,72.2303,72.2686,21741.0
2023-05-08 10:10:00,75.35,75.35,75.25,75.27,17551.0,72.2495,72.2495,72.1536,72.1727,17551.0
2023-05-08 10:15:00,75.31,75.34,75.29,75.31,15118.0,72.2111,72.2399,72.1919,72.2111,15118.0
2023-05-08 10:20:00,75.3,75.37,75.28,75.37,8171.0,72.2015,72.2686,72.1823,72.2686,8171.0
2023-05-08 10:25:00,75.36,75.37,75.33,75.35,22140.0,72.259,72.2686,72.2303,72.2495,22140.0
2023-05-08 10:30:00,75.36,75.4,75.33,75.39,19614.0,72.259,72.2974,72.2303,72.2878,19614.0
2023-05-08 10:35:00,75.39,75.45,75.39,75.45,20283.0,72.2878,72.3453,72.2878,72.3453,20283.0
2023-05-08 10:40:00,75.44,75.49,75.44,75.49,18551.0,72.3358,72.3837,72.3358,72.3837,18551.0
2023-05-08 10:45:00,75.49,75.49,75.4,75.47,16297.0,72.3837,72.3837,72.2974,72.3645,16297.0
2023-05-08 10:50:00,75.47,75.49,75.45,75.47,21614.0,72.3645,72.3837,72.3453,72.3645,21614.0
2023-05-08 10:55:00,75.47,75.48,75.36,75.38,29587.0,72.3645,72.3741,72.259,72.2782,29587.0
2023-05-08 11:00:00,75.39,75.41,75.36,75.38,18435.0,72.2878,72.307,72.259,72.2782,18435.0
2023-05-08 11:05:00,75.37,75.43,75.36,75.42,24102.0,72.2686,72.3262,72.259,72.3166,24102.0
2023-05-08 11:10:00,75.42,75.45,75.4,75.42,19969.0,72.3166,72.3453,72.2974,72.3166,19969.0
2023-05-08 11:15:00,75.42,75.52,75.42,75.52,13715.0,72.3166,72.4125,72.3166,72.4125,13715.0
2023-05-08 11:20:00,75.52,75.57,75.52,75.56,18085.0,72.4125,72.4604,72.4125,72.4508,18085.0
2023-05-08 11:25:00,75.55,75.58,75.55,75.57,5576.0,72.4412,72.47,72.4412,72.4604,5576.0
2023-05-08 11:30:00,75.57,75.59,75.56,75.59,12390.0,72.4604,72.4796,72.4508,72.4796,12390.0
2023-05-08 11:35:00,75.59,75.6,75.57,75.58,11494.0,72.4796,72.4892,72.4604,72.47,11494.0
2023-05-08 11:40:00,75.58,75.6,75.57,75.6,8819.0,72.47,72.4892,72.4604,72.4892,8819.0
2023-05-08 11:45:00,75.61,75.62,75.55,75.55,8764.0,72.4988,72.5083,72.4412,72.4412,8764.0
2023-05-08 11:50:00,75.55,75.56,75.5,75.51,8540.0,72.4412,72.4508,72.3933,72.4029,8540.0
2023-05-08 11:55:00,75.51,75.51,75.47,75.48,12778.0,72.4029,72.4029,72.3645,72.3741,12778.0
2023-05-08 12:00:00,75.48,75.52,75.47,75.48,8842.0,72.3741,72.4125,72.3645,72.3741,8842.0
2023-05-08 12:05:00,75.46,75.47,75.41,75.43,18236.0,72.3549,72.3645,72.307,72.3262,18236.0
2023-05-08 12:10:00,75.43,75.44,75.4,75.4,6817.0,72.3262,72.3358,72.2974,72.2974,6817.0
2023-05-08 12:15:00,75.4,75.43,75.39,75.42,11922.0,72.2974,72.3262,72.2878,72.3166,11922.0
2023-05-08 12:20:00,75.43,75.43,75.39,75.4,7329.0,72.3262,72.3262,72.2878,72.2974,7329.0
2023-05-08 12:25:00,75.4,75.43,75.39,75.43,6397.0,72.2974,72.3262,72.2878,72.3262,6397.0
2023-05-08 12:30:00,75.44,75.45,75.38,75.4,7915.0,72.3358,72.3453,72.2782,72.2974,7915.0
2023-05-08 12:35:00,75.41,75.42,75.38,75.38,7419.0,72.307,72.3166,72.2782,72.2782,7419.0
2023-05-08 12:40:00,75.36,75.36,75.31,75.34,5980.0,72.259,72.259,72.2111,72.2399,5980.0
2023-05-08 12:45:00,75.34,75.37,75.31,75.36,9138.0,72.2399,72.2686,72.2111,72.259,9138.0
2023-05-08 12:50:00,75.37,75.37,75.33,75.35,12355.0,72.2686,72.2686,72.2303,72.2495,12355.0
2023-05-08 12:55:00,75.36,75.38,75.35,75.38,13798.0,72.259,72.2782,72.2495,72.2782,13798.0
2023-05-08 13:00:00,75.38,75.39,75.35,75.39,9997.0,72.2782,72.2878,72.2495,72.2878,9997.0
2023-05-08 13:05:00,75.4,75.43,75.39,75.41,13069.0,72.2974,72.3262,72.2878,72.307,13069.0
2023-05-08 13:10:00,75.42,75.43,75.4,75.43,15693.0,72.3166,72.3262,72.2974,72.3262,15693.0
2023-05-08 13:15:00,75.43,75.45,75.43,75.44,8693.0,72.3262,72.3453,72.3262,72.3358,8693.0
2023-05-08 13:20:00,75.44,75.44,75.39,75.39,10337.0,72.3358,72.3358,72.2878,72.2878,10337.0
2023-05-08 13:25:00,75.39,75.41,75.38,75.41,4058.0,72.2878,72.307,72.2782,72.307,4058.0
2023-05-08 13:30:00,75.41,75.43,75.38,75.39,10173.0,72.307,72.3262,72.2782,72.2878,10173.0
2023-05-08 13:35:00,75.39,75.41,75.36,75.38,9184.0,72.2878,72.307,72.259,72.2782,9184.0
2023-05-08 13:40:00,75.38,75.39,75.37,75.39,6021.0,72.2782,72.2878,72.2686,72.2878,6021.0
2023-05-08 13:45:00,75.38,75.38,75.34,75.35,15604.0,72.2782,72.2782,72.2399,72.2495,15604.0
2023-05-08 13:50:00,75.34,75.35,75.29,75.3,6760.0,72.2399,72.2495,72.1919,72.2015,6760.0
2023-05-08 13:55:00,75.3,75.31,75.3,75.3,2000.0,72.2015,72.2111,72.2015,72.2015,2000.0
2023-05-08 14:00:00,75.31,75.33,75.3,75.31,13558.0,72.2111,72.2303,72.2015,72.2111,13558.0
2023-05-08 14:05:00,75.31,75.31,75.19,75.22,25336.0,72.2111,72.2111,72.096,72.1248,25336.0
2023-05-08 14:10:00,75.22,75.24,75.21,75.22,10562.0,72.1248,72.144,72.1152,72.1248,10562.0
2023-05-08 14:15:00,75.21,75.28,75.21,75.27,8038.0,72.1152,72.1823,72.1152,72.1727,8038.0
2023-05-08 14:20:00,75.27,75.32,75.26,75.31,7185.0,72.1727,72.2207,72.1632,72.2111,7185.0
2023-05-08 14:25:00,75.31,75.31,75.27,75.3,12334.0,72.2111,72.2111,72.1727,72.2015,12334.0
2023-05-08 14:30:00,75.3,75.31,75.27,75.27,13425.0,72.2015,72.2111,72.1727,72.1727,13425.0
2023-05-08 14:35:00,75.28,75.31,75.26,75.31,11533.0,72.1823,72.2111,72.1632,72.2111,11533.0
2023-05-08 14:40:00,75.31,75.37,75.3,75.37,16713.0,72.2111,72.2686,72.2015,72.2686,16713.0
2023-05-08 14:45:00,75.37,75.41,75.37,75.41,10794.0,72.2686,72.307,72.2686,72.307,10794.0
2023-05-08 14:50:00,75.41,75.41,75.38,75.39,19213.0,72.307,72.307,72.2782,72.2878,19213.0
2023-05-08 14:55:00,75.39,75.4,75.3,75.34,48405.0,72.2878,72.2974,72.2015,72.2399,48405.0
2023-05-08 15:00:00,75.34,75.35,75.27,75.28,14343.0,72.2399,72.2495,72.1727,72.1823,14343.0
2023-05-08 15:05:00,75.28,75.31,75.27,75.3,28818.0,72.1823,72.2111,72.1727,72.2015,28818.0
2023-05-08 15:10:00,75.3,75.3,75.27,75.28,17219.0,72.2015,72.2015,72.1727,72.1823,17219.0
2023-05-08 15:15:00,75.28,75.3,75.22,75.25,21854.0,72.1823,72.2015,72.1248,72.1536,21854.0
2023-05-08 15:20:00,75.25,75.25,75.21,75.25,19175.0,72.1536,72.1536,72.1152,72.1536,19175.0
2023-05-08 15:25:00,75.24,75.25,75.22,75.24,24939.0,72.144,72.1536,72.1248,72.144,24939.0
2023-05-08 15:30:00,75.24,75.28,75.23,75.25,13100.0,72.144,72.1823,72.1344,72.1536,13100.0
2023-05-08 15:35:00,75.26,75.27,75.22,75.27,31103.0,72.1632,72.1727,72.1248,72.1727,31103.0
2023-05-08 15:40:00,75.26,75.29,75.24,75.28,21309.0,72.1632,72.1919,72.144,72.1823,21309.0
2023-05-08 15:45:00,75.28,75.34,75.27,75.33,38304.0,72.1823,72.2399,72.1727,72.2303,38304.0
2023-05-08 15:50:00,75.33,75.35,75.31,75.31,71016.0,72.2303,72.2495,72.2111,72.2111,71016.0
2023-05-08 15:55:00,75.33,75.34,75.3,75.32,154161.0,72.2303,72.2399,72.2015,72.2207,154161.0
2023-05-09 09:30:00,74.72,75.08,74.72,75.01,106160.0,71.6454,71.9906,71.6454,71.9234,106160.0
2023-05-09 09:35:00,75.0,75.01,74.79,74.91,49071.0,71.9139,71.9234,71.7125,71.8276,49071.0
2023-05-09 09:40:00,74.9,75.0,74.86,74.95,26287.0,71.818,71.9139,71.7796,71.8659,26287.0
2023-05-09 09:45:00,74.95,75.03,74.95,75.03,27210.0,71.8659,71.9426,71.8659,71.9426,27210.0
2023-05-09 09:50:00,75.05,75.16,75.05,75.13,33703.0,71.9618,72.0673,71.9618,72.0385,33703.0
2023-05-09 09:55:00,75.15,75.2,75.1,75.2,36472.0,72.0577,72.1056,72.0097,72.1056,36472.0
2023-05-09 10:00:00,75.2,75.22,75.09,75.09,28430.0,72.1056,72.1248,72.0002,72.0002,28430.0
2023-05-09 10:05:00,75.1,75.11,74.97,75.01,38087.0,72.0097,72.0193,71.8851,71.9234,38087.0
2023-05-09 10:10:00,75.01,75.04,74.99,75.02,53839.0,71.9234,71.9522,71.9043,71.933,53839.0
2023-05-09 10:15:00,75.02,75.03,74.92,74.95,33234.0,71.933,71.9426,71.8371,71.8659,33234.0
2023-05-09 10:20:00,74.95,74.97,74.91,74.93,18643.0,71.8659,71.8851,71.8276,71.8467,18643.0
2023-05-09 10:25:00,74.94,75.01,74.93,74.99,17953.0,71.8563,71.9234,71.8467,71.9043,17953.0
2023-05-09 10:30:00,75.0,75.02,74.96,74.99,18885.0,71.9139,71.933,71.8755,71.9043,18885.0
2023-05-09 10:35:00,75.01,75.03,74.99,75.03,10936.0,71.9234,71.9426,71.9043,71.9426,10936.0
2023-05-09 10:40:00,75.02,75.05,74.99,75.01,15680.0,71.933,71.9618,71.9043,71.9234,15680.0
2023-05-09 10:45:00,75.01,75.06,74.99,75.06,19752.0,71.9234,71.9714,71.9043,71.9714,19752.0
2023-05-09 10:50:00,75.07,75.11,75.05,75.09,16591.0,71.981,72.0193,71.9618,72.0002,16591.0
2023-05-09 10:55:00,75.1,75.1,74.99,75.0,31082.0,72.0097,72.0097,71.9043,71.9139,31082.0
2023-05-09 11:00:00,74.99,75.06,74.99,75.03,7437.0,71.9043,71.9714,71.9043,71.9426,7437.0
2023-05-09 11:05:00,75.03,75.06,75.02,75.05,44418.0,71.9426,71.9714,71.933,71.9618,44418.0
2023-05-09 11:10:00,75.05,75.12,75.04,75.1,37785.0,71.9618,72.0289,71.9522,72.0097,37785.0
2023-05-09 11:15:00,75.1,75.16,75.07,75.08,43566.0,72.0097,72.0673,71.981,71.9906,43566.0
2023-05-09 11:20:00,75.08,75.1,75.05,75.05,13925.0,71.9906,72.0097,71.9618,71.9618,13925.0
2023-05-09 11:25:00,75.04,75.04,74.98,74.98,16199.0,71.9522,71.9522,71.8947,71.8947,16199.0
2023-05-09 11:30:00,75.0,75.14,75.0,75.1,47619.0,71.9139,72.0481,71.9139,72.0097,47619.0
2023-05-09 11:35:00,75.1,75.12,75.06,75.11,10265.0,72.0097,72.0289,71.9714,72.0193,10265.0
2023-05-09 11:40:00,75.1,75.13,75.07,75.07,7628.0,72.0097,72.0385,71.981,71.981,7628.0
2023-05-09 11:45:00,75.06,75.07,75.02,75.02,8758.0,71.9714,71.981,71.933,71.933,8758.0
2023-05-09 11:50:00,75.02,75.03,75.0,75.02,7894.0,71.933,71.9426,71.9139,71.933,7894.0
2023-05-09 11:55:00,75.03,75.06,75.02,75.05,9880.0,71.9426,71.9714,71.933,71.9618,9880.0
2023-05-09 12:00:00,75.05,75.06,75.01,75.02,9541.0,71.9618,71.9714,71.9234,71.933,9541.0
2023-05-09 12:05:00,75.02,75.04,75.0,75.04,8663.0,71.933,71.9522,71.9139,71.9522,8663.0
2023-05-09 12:10:00,75.05,75.07,75.04,75.07,16141.0,71.9618,71.981,71.9522,71.981,16141.0
2023-05-09 12:15:00,75.06,75.1,75.06,75.06,10045.0,71.9714,72.0097,71.9714,71.9714,10045.0
2023-05-09 12:20:00,75.06,75.07,75.04,75.04,22448.0,71.9714,71.981,71.9522,71.9522,22448.0
2023-05-09 12:25:00,75.05,75.07,75.03,75.04,8206.0,71.9618,71.981,71.9426,71.9522,8206.0
2023-05-09 12:30:00,75.05,75.08,75.05,75.06,9861.0,71.9618,71.9906,71.9618,71.9714,9861.0
2023-05-09 12:35:00,75.06,75.1,75.06,75.1,34685.0,71.9714,72.0097,71.9714,72.0097,34685.0
2023-05-09 12:40:00,75.09,75.09,75.03,75.04,10085.0,72.0002,72.0002,71.9426,71.9522,10085.0
2023-05-09 12:45:00,75.03,75.04,75.02,75.03,9152.0,71.9426,71.9522,71.933,71.9426,9152.0
2023-05-09 12:50:00,75.04,75.04,75.0,75.01,7174.0,71.9522,71.9522,71.9139,71.9234,7174.0
2023-05-09 12:55:00,75.01,75.01,74.95,74.98,10325.0,71.9234,71.9234,71.8659,71.8947,10325.0
2023-05-09 13:00:00,74.98,75.01,74.98,75.01,7553.0,71.8947,71.9234,71.8947,71.9234,7553.0
2023-05-09 13:05:00,75.01,75.05,75.01,75.03,8342.0,71.9234,71.9618,71.9234,71.9426,8342.0
2023-05-09 13:10:00,75.04,75.08,75.02,75.06,32804.0,71.9522,71.9906,71.933,71.9714,32804.0
2023-05-09 13:15:00,75.06,75.1,75.05,75.09,11710.0,71.9714,72.0097,71.9618,72.0002,11710.0
2023-05-09 13:20:00,75.09,75.12,75.05,75.06,11545.0,72.0002,72.0289,71.9618,71.9714,11545.0
2023-05-09 13:25:00,75.05,75.07,75.04,75.06,19254.0,71.9618,71.981,71.9522,71.9714,19254.0
2023-05-09 13:30:00,75.06,75.11,75.06,75.1,5921.0,71.9714,72.0193,71.9714,72.0097,5921.0
2023-05-09 13:35:00,75.1,75.13,75.09,75.13,10428.0,72.0097,72.0385,72.0002,72.0385,10428.0
2023-05-09 13:40:00,75.13,75.17,75.11,75.16,8961.0,72.0385,72.0769,72.0193,72.0673,8961.0
2023-05-09 13:45:00,75.17,75.18,75.14,75.17,11501.0,72.0769,72.0864,72.0481,72.0769,11501.0
2023-05-09 13:50:00,75.17,75.18,75.16,75.17,20817.0,72.0769,72.0864,72.0673,72.0769,20817.0
2023-05-09 13:55:00,75.17,75.17,75.13,75.16,9966.0,72.0769,72.0769,72.0385,72.0673,9966.0
2023-05-09 14:00:00,75.17,75.21,75.17,75.17,14785.0,72.0769,72.1152,72.0769,72.0769,14785.0
2023-05-09 14:05:00,75.17,75.18,75.15,75.17,13408.0,72.0769,72.0864,72.0577,72.0769,13408.0
2023-05-09 14:10:00,75.17,75.22,75.16,75.22,23443.0,72.0769,72.1248,72.0673,72.1248,23443.0
2023-05-09 14:15:00,75.22,75.27,75.22,75.27,6607.0,72.1248,72.1727,72.1248,72.1727,6607.0
2023-05-09 14:20:00,75.28,75.29,75.27,75.28,7357.0,72.1823,72.1919,72.1727,72.1823,7357.0
2023-05-09 14:25:00,75.27,75.28,75.24,75.26,24221.0,72.1727,72.1823,72.144,72.1632,24221.0
2023-05-09 14:30:00,75.26,75.27,75.25,75.27,10953.0,72.1632,72.1727,72.1536,72.1727,10953.0
2023-05-09 14:35:00,75.27,75.31,75.24,75.24,22156.0,72.1727,72.2111,72.144,72.144,22156.0
2023-05-09 14:40:00,75.24,75.29,75.23,75.29,45016.0,72.144,72.1919,72.1344,72.1919,45016.0
2023-05-09 14:45:00,75.29,75.3,75.27,75.27,16924.0,72.1919,72.2015,72.1727,72.1727,16924.0
2023-05-09 14:50:00,75.27,75.28,75.19,75.2,22484.0,72.1727,72.1823,72.096,72.1056,22484.0
2023-05-09 14:55:00,75.2,75.22,75.2,75.21,5332.0,72.1056,72.1248,72.1056,72.1152,5332.0
2023-05-09 15:00:00,75.2,75.23,75.19,75.2,15093.0,72.1056,72.1344,72.096,72.1056,15093.0
2023-05-09 15:05:00,75.2,75.23,75.17,75.22,41603.0,72.1056,72.1344,72.0769,72.1248,41603.0
2023-05-09 15:10:00,75.23,75.26,75.22,75.26,17811.0,72.1344,72.1632,72.1248,72.1632,17811.0
2023-05-09 15:15:00,75.26,75.28,75.25,75.26,20575.0,72.1632,72.1823,72.1536,72.1632,20575.0
2023-05-09 15:20:00,75.25,75.27,75.2,75.22,17071.0,72.1536,72.1727,72.1056,72.1248,17071.0
2023-05-09 15:25:00,75.22,75.24,75.19,75.24,51101.0,72.1248,72.144,72.096,72.144,51101.0
2023-05-09 15:30:00,75.25,75.28,75.23,75.25,56700.0,72.1536,72.1823,72.1344,72.1536,56700.0
2023-05-09 15:35:00,75.24,75.25,75.2,75.24,35192.0,72.144,72.1536,72.1056,72.144,35192.0
2023-05-09 15:40:00,75.23,75.26,75.17,75.18,51733.0,72.1344,72.1632,72.0769,72.0864,51733.0
2023-05-09 15:45:00,75.18,75.19,75.12,75.16,87156.0,72.0864,72.096,72.0289,72.0673,87156.0
2023-05-09 15:50:00,75.15,75.16,75.08,75.11,155783.0,72.0577,72.0673,71.9906,72.0193,155783.0
2023-05-09 15:55:00,75.1,75.13,75.06,75.08,184937.0,72.0097,72.0385,71.9714,71.9906,184937.0
2023-05-10 09:30:00,74.68,74.79,74.61,74.79,77265.0,71.607,71.7125,71.5399,71.7125,77265.0
2023-05-10 09:35:00,74.79,74.85,74.7,74.7,56019.0,71.7125,71.77,71.6262,71.6262,56019.0
2023-05-10 09:40:00,74.69,74.69,74.51,74.55,78683.0,71.6166,71.6166,71.444,71.4824,78683.0
2023-05-10 09:45:00,74.55,74.56,74.44,74.46,71828.0,71.4824,71.492,71.3769,71.3961,71828.0
2023-05-10 09:50:00,74.45,74.58,74.44,74.55,39890.0,71.3865,71.5111,71.3769,71.4824,39890.0
2023-05-10 09:55:00,74.57,74.78,74.57,74.73,44268.0,71.5015,71.7029,71.5015,71.655,44268.0
2023-05-10 10:00:00,74.73,74.81,74.72,74.77,43877.0,71.655,71.7317,71.6454,71.6933,43877.0
2023-05-10 10:05:00,74.78,74.83,74.67,74.69,75297.0,71.7029,71.7509,71.5974,71.6166,75297.0
2023-05-10 10:10:00,74.68,74.72,74.64,74.69,30061.0,71.607,71.6454,71.5687,71.6166,30061.0
2023-05-10 10:15:00,74.69,74.79,74.68,74.68,35926.0,71.6166,71.7125,71.607,71.607,35926.0
2023-05-10 10:20:00,74.68,74.72,74.63,74.65,33634.0,71.607,71.6454,71.5591,71.5783,33634.0
2023-05-10 10:25:00,74.65,74.67,74.56,74.56,57959.0,71.5783,71.5974,71.492,71.492,57959.0
2023-05-10 10:30:00,74.56,74.6,74.5,74.58,49870.0,71.492,71.5303,71.4344,71.5111,49870.0
2023-05-10 10:35:00,74.59,74.62,74.52,74.53,31333.0,71.5207,71.5495,71.4536,71.4632,31333.0
2023-05-10 10:40:00,74.54,74.55,74.43,74.44,52415.0,71.4728,71.4824,71.3673,71.3769,52415.0
2023-05-10 10:45:00,74.43,74.45,74.39,74.41,40733.0,71.3673,71.3865,71.329,71.3481,40733.0
2023-05-10 10:50:00,74.41,74.44,74.36,74.38,31386.0,71.3481,71.3769,71.3002,71.3194,31386.0
2023-05-10 10:55:00,74.38,74.43,74.31,74.43,45039.0,71.3194,71.3673,71.2522,71.3673,45039.0
2023-05-10 11:00:00,74.42,74.46,74.35,74.36,21169.0,71.3577,71.3961,71.2906,71.3002,21169.0
2023-05-10 11:05:00,74.36,74.41,74.29,74.41,55021.0,71.3002,71.3481,71.2331,71.3481,55021.0
2023-05-10 11:10:00,74.41,74.43,74.38,74.4,31226.0,71.3481,71.3673,71.3194,71.3385,31226.0
2023-05-10 11:15:00,74.4,74.45,74.38,74.44,34683.0,71.3385,71.3865,71.3194,71.3769,34683.0
2023-05-10 11:20:00,74.44,74.46,74.42,74.43,32948.0,71.3769,71.3961,71.3577,71.3673,32948.0
2023-05-10 11:25:00,74.44,74.5,74.44,74.49,27292.0,71.3769,71.4344,71.3769,71.4248,27292.0
2023-05-10 11:30:00,74.5,74.51,74.43,74.51,79861.0,71.4344,71.444,71.3673,71.444,79861.0
2023-05-10 11:35:00,74.53,74.56,74.5,74.51,28094.0,71.4632,71.492,71.4344,71.444,28094.0
2023-05-10 11:40:00,74.52,74.52,74.46,74.46,10935.0,71.4536,71.4536,71.3961,71.3961,10935.0
2023-05-10 11:45:00,74.47,74.58,74.47,74.56,23263.0,71.4057,71.5111,71.4057,71.492,23263.0
2023-05-10 11:50:00,74.56,74.63,74.53,74.62,23620.0,71.492,71.5591,71.4632,71.5495,23620.0
2023-05-10 11:55:00,74.61,74.63,74.58,74.59,26047.0,71.5399,71.5591,71.5111,71.5207,26047.0
2023-05-10 12:00:00,74.59,74.62,74.55,74.61,26836.0,71.5207,71.5495,71.4824,71.5399,26836.0
2023-05-10 12:05:00,74.62,74.68,74.61,74.62,46277.0,71.5495,71.607,71.5399,71.5495,46277.0
2023-05-10 12:10:00,74.61,74.64,74.56,74.56,17509.0,71.5399,71.5687,71.492,71.492,17509.0
2023-05-10 12:15:00,74.56,74.62,74.55,74.61,12086.0,71.492,71.5495,71.4824,71.5399,12086.0
2023-05-10 12:20:00,74.61,74.65,74.6,74.65,16538.0,71.5399,71.5783,71.5303,71.5783,16538.0
2023-05-10 12:25:00,74.65,74.7,74.65,74.69,13514.0,71.5783,71.6262,71.5783,71.6166,13514.0
2023-05-10 12:30:00,74.69,74.7,74.62,74.67,18453.0,71.6166,71.6262,71.5495,71.5974,18453.0
2023-05-10 12:35:00,74.67,74.68,74.63,74.66,19900.0,71.5974,71.607,71.5591,71.5878,19900.0
2023-05-10 12:40:00,74.67,74.69,74.66,74.67,21510.0,71.5974,71.6166,71.5878,71.5974,21510.0
2023-05-10 12:45:00,74.66,74.67,74.6,74.64,10236.0,71.5878,71.5974,71.5303,71.5687,10236.0
2023-05-10 12:50:00,74.63,74.66,74.63,74.64,15792.0,71.5591,71.5878,71.5591,71.5687,15792.0
2023-05-10 12:55:00,74.65,74.65,74.59,74.61,17534.0,71.5783,71.5783,71.5207,71.5399,17534.0
2023-05-10 13:00:00,74.6,74.64,74.59,74.64,13450.0,71.5303,71.5687,71.5207,71.5687,13450.0
2023-05-10 13:05:00,74.63,74.63,74.59,74.59,21812.0,71.5591,71.5591,71.5207,71.5207,21812.0
2023-05-10 13:10:00,74.6,74.65,74.57,74.63,21101.0,71.5303,71.5783,71.5015,71.5591,21101.0
2023-05-10 13:15:00,74.62,74.63,74.59,74.63,14317.0,71.5495,71.5591,71.5207,71.5591,14317.0
2023-05-10 13:20:00,74.62,74.65,74.57,74.57,25559.0,71.5495,71.5783,71.5015,71.5015,25559.0
2023-05-10 13:25:00,74.57,74.57,74.46,74.48,15679.0,71.5015,71.5015,71.3961,71.4153,15679.0
2023-05-10 13:30:00,74.48,74.54,74.48,74.53,18043.0,71.4153,71.4728,71.4153,71.4632,18043.0
2023-05-10 13:35:00,74.54,74.55,74.49,74.49,25230.0,71.4728,71.4824,71.4248,71.4248,25230.0
2023-05-10 13:40:00,74.5,74.53,74.49,74.52,12824.0,71.4344,71.4632,71.4248,71.4536,12824.0
2023-05-10 13:45:00,74.51,74.53,74.48,74.52,13571.0,71.444,71.4632,71.4153,71.4536,13571.0
2023-05-10 13:50:00,74.52,74.6,74.51,74.59,9609.0,71.4536,71.5303,71.444,71.5207,9609.0
2023-05-10 13:55:00,74.59,74.64,74.59,74.6,23491.0,71.5207,71.5687,71.5207,71.5303,23491.0
2023-05-10 14:00:00,74.61,74.69,74.61,74.69,12814.0,71.5399,71.6166,71.5399,71.6166,12814.0
2023-05-10 14:05:00,74.69,74.73,74.67,74.68,16594.0,71.6166,71.655,71.5974,71.607,16594.0
2023-05-10 14:10:00,74.69,74.72,74.68,74.7,13799.0,71.6166,71.6454,71.607,71.6262,13799.0
2023-05-10 14:15:00,74.7,74.73,74.68,74.72,7938.0,71.6262,71.655,71.607,71.6454,7938.0
2023-05-10 14:20:00,74.72,74.72,74.69,74.72,12005.0,71.6454,71.6454,71.6166,71.6454,12005.0
2023-05-10 14:25:00,74.72,74.72,74.7,74.71,11324.0,71.6454,71.6454,71.6262,71.6358,11324.0
2023-05-10 14:30:00,74.72,74.78,74.72,74.77,10595.0,71.6454,71.7029,71.6454,71.6933,10595.0
2023-05-10 14:35:00,74.77,74.82,74.76,74.8,10998.0,71.6933,71.7413,71.6837,71.7221,10998.0
2023-05-10 14:40:00,74.81,74.89,74.81,74.88,12685.0,71.7317,71.8084,71.7317,71.7988,12685.0
2023-05-10 14:45:00,74.89,74.9,74.85,74.87,18492.0,71.8084,71.818,71.77,71.7892,18492.0
2023-05-10 14:50:00,74.88,74.88,74.84,74.84,7962.0,71.7988,71.7988,71.7604,71.7604,7962.0
2023-05-10 14:55:00,74.85,74.86,74.82,74.85,22003.0,71.77,71.7796,71.7413,71.77,22003.0
2023-05-10 15:00:00,74.86,74.87,74.85,74.87,9409.0,71.7796,71.7892,71.77,71.7892,9409.0
2023-05-10 15:05:00,74.87,74.92,74.86,74.92,29720.0,71.7892,71.8371,71.7796,71.8371,29720.0
2023-05-10 15:10:00,74.92,74.94,74.89,74.89,23239.0,71.8371,71.8563,71.8084,71.8084,23239.0
2023-05-10 15:15:00,74.89,74.97,74.88,74.96,19594.0,71.8084,71.8851,71.7988,71.8755,19594.0
2023-05-10 15:20:00,74.97,75.02,74.97,75.0,28488.0,71.8851,71.933,71.8851,71.9139,28488.0
2023-05-10 15:25:00,74.99,75.04,74.98,75.03,41878.0,71.9043,71.9522,71.8947,71.9426,41878.0
2023-05-10 15:30:00,75.03,75.06,74.99,75.02,32161.0,71.9426,71.9714,71.9043,71.933,32161.0
2023-05-10 15:35:00,75.03,75.05,74.99,75.04,30301.0,71.9426,71.9618,71.9043,71.9522,30301.0
2023-05-10 15:40:00,75.03,75.05,74.97,75.0,44309.0,71.9426,71.9618,71.8851,71.9139,44309.0
2023-05-10 15:45:00,74.99,75.02,74.97,74.97,44813.0,71.9043,71.933,71.8851,71.8851,44813.0
2023-05-10 15:50:00,74.96,74.96,74.85,74.93,128681.0,71.8755,71.8755,71.77,71.8467,128681.0
2023-05-10 15:55:00,74.92,74.92,74.83,74.88,151901.0,71.8371,71.8371,71.7509,71.7988,151901.0
2023-05-11 09:30:00,74.63,74.68,74.47,74.49,64584.0,71.5591,71.607,71.4057,71.4248,64584.0
2023-05-11 09:35:00,74.52,74.71,74.51,74.64,37966.0,71.4536,71.6358,71.444,71.5687,37966.0
2023-05-11 09:40:00,74.67,74.7,74.47,74.47,40517.0,71.5974,71.6262,71.4057,71.4057,40517.0
2023-05-11 09:45:00,74.48,74.49,74.39,74.39,26929.0,71.4153,71.4248,71.329,71.329,26929.0
2023-05-11 09:50:00,74.39,74.41,74.32,74.32,33882.0,71.329,71.3481,71.2618,71.2618,33882.0
2023-05-11 09:55:00,74.32,74.37,74.28,74.29,55896.0,71.2618,71.3098,71.2235,71.2331,55896.0
2023-05-11 10:00:00,74.3,74.33,74.23,74.29,52753.0,71.2427,71.2714,71.1755,71.2331,52753.0
2023-05-11 10:05:00,74.29,74.35,74.27,74.27,34133.0,71.2331,71.2906,71.2139,71.2139,34133.0
2023-05-11 10:10:00,74.27,74.34,74.25,74.34,37315.0,71.2139,71.281,71.1947,71.281,37315.0
2023-05-11 10:15:00,74.34,74.45,74.33,74.44,42711.0,71.281,71.3865,71.2714,71.3769,42711.0
2023-05-11 10:20:00,74.42,74.47,74.36,74.47,12817.0,71.3577,71.4057,71.3002,71.4057,12817.0
2023-05-11 10:25:00,74.45,74.47,74.4,74.4,15973.0,71.3865,71.4057,71.3385,71.3385,15973.0
2023-05-11 10:30:00,74.42,74.44,74.37,74.44,16901.0,71.3577,71.3769,71.3098,71.3769,16901.0
2023-05-11 10:35:00,74.43,74.45,74.42,74.42,10951.0,71.3673,71.3865,71.3577,71.3577,10951.0
2023-05-11 10:40:00,74.42,74.48,74.42,74.48,25008.0,71.3577,71.4153,71.3577,71.4153,25008.0
2023-05-11 10:45:00,74.48,74.49,74.4,74.41,21549.0,71.4153,71.4248,71.3385,71.3481,21549.0
2023-05-11 10:50:00,74.42,74.46,74.39,74.45,12736.0,71.3577,71.3961,71.329,71.3865,12736.0
2023-05-11 10:55:00,74.45,74.57,74.45,74.56,37984.0,71.3865,71.5015,71.3865,71.492,37984.0
2023-05-11 11:00:00,74.55,74.62,74.53,74.61,19514.0,71.4824,71.5495,71.4632,71.5399,19514.0
2023-05-11 11:05:00,74.62,74.65,74.58,74.6,24776.0,71.5495,71.5783,71.5111,71.5303,24776.0
2023-05-11 11:10:00,74.6,74.63,74.59,74.63,17584.0,71.5303,71.5591,71.5207,71.5591,17584.0
2023-05-11 11:15:00,74.62,74.67,74.6,74.66,16228.0,71.5495,71.5974,71.5303,71.5878,16228.0
2023-05-11 11:20:00,74.66,74.7,74.65,74.67,10843.0,71.5878,71.6262,71.5783,71.5974,10843.0
2023-05-11 11:25:00,74.66,74.68,74.58,74.6,23568.0,71.5878,71.607,71.5111,71.5303,23568.0
2023-05-11 11:30:00,74.61,74.63,74.52,74.55,46430.0,71.5399,71.5591,71.4536,71.4824,46430.0
2023-05-11 11:35:00,74.53,74.53,74.48,74.49,14345.0,71.4632,71.4632,71.4153,71.4248,14345.0
2023-05-11 11:40:00,74.49,74.52,74.47,74.48,11752.0,71.4248,71.4536,71.4057,71.4153,11752.0
2023-05-11 11:45:00,74.48,74.5,74.47,74.5,12242.0,71.4153,71.4344,71.4057,71.4344,12242.0
2023-05-11 11:50:00,74.49,74.57,74.47,74.53,15288.0,71.4248,71.5015,71.4057,71.4632,15288.0
2023-05-11 11:55:00,74.54,74.55,74.5,74.52,8144.0,71.4728,71.4824,71.4344,71.4536,8144.0
2023-05-11 12:00:00,74.52,74.55,74.5,74.53,18353.0,71.4536,71.4824,71.4344,71.4632,18353.0
2023-05-11 12:05:00,74.53,74.54,74.5,74.5,4892.0,71.4632,71.4728,71.4344,71.4344,4892.0
2023-05-11 12:10:00,74.5,74.51,74.47,74.51,11824.0,71.4344,71.444,71.4057,71.444,11824.0
2023-05-11 12:15:00,74.5,74.54,74.49,74.53,14709.0,71.4344,71.4728,71.4248,71.4632,14709.0
2023-05-11 12:20:00,74.53,74.6,74.53,74.59,7263.0,71.4632,71.5303,71.4632,71.5207,7263.0
2023-05-11 12:25:00,74.59,74.6,74.55,74.56,9733.0,71.5207,71.5303,71.4824,71.492,9733.0
2023-05-11 12:30:00,74.55,74.58,74.55,74.56,8930.0,71.4824,71.5111,71.4824,71.492,8930.0
2023-05-11 12:35:00,74.55,74.56,74.52,74.52,12718.0,71.4824,71.492,71.4536,71.4536,12718.0
2023-05-11 12:40:00,74.52,74.56,74.51,74.54,9453.0,71.4536,71.492,71.444,71.4728,9453.0
2023-05-11 12:45:00,74.54,74.56,74.53,74.55,7765.0,71.4728,71.492,71.4632,71.4824,7765.0
2023-05-11 12:50:00,74.55,74.58,74.53,74.58,10947.0,71.4824,71.5111,71.4632,71.5111,10947.0
2023-05-11 12:55:00,74.58,74.62,74.58,74.61,15010.0,71.5111,71.5495,71.5111,71.5399,15010.0
2023-05-11 13:00:00,74.61,74.62,74.6,74.6,13365.0,71.5399,71.5495,71.5303,71.5303,13365.0
2023-05-11 13:05:00,74.59,74.59,74.55,74.56,9448.0,71.5207,71.5207,71.4824,71.492,9448.0
2023-05-11 13:10:00,74.57,74.58,74.55,74.57,6478.0,71.5015,71.5111,71.4824,71.5015,6478.0
2023-05-11 13:15:00,74.56,74.59,74.56,74.57,12093.0,71.492,71.5207,71.492,71.5015,12093.0
2023-05-11 13:20:00,74.56,74.56,74.49,74.49,6352.0,71.492,71.492,71.4248,71.4248,6352.0
2023-05-11 13:25:00,74.49,74.52,74.48,74.52,13436.0,71.4248,71.4536,71.4153,71.4536,13436.0
2023-05-11 13:30:00,74.51,74.54,74.49,74.54,8549.0,71.444,71.4728,71.4248,71.4728,8549.0
2023-05-11 13:35:00,74.55,74.55,74.51,74.53,10360.0,71.4824,71.4824,71.444,71.4632,10360.0
2023-05-11 13:40:00,74.52,74.53,74.49,74.49,14779.0,71.4536,71.4632,71.4248,71.4248,14779.0
2023-05-11 13:45:00,74.49,74.5,74.42,74.43,7700.0,71.4248,71.4344,71.3577,71.3673,7700.0
2023-05-11 13:50:00,74.43,74.46,74.4,74.45,8537.0,71.3673,71.3961,71.3385,71.3865,8537.0
2023-05-11 13:55:00,74.45,74.49,74.43,74.49,10727.0,71.3865,71.4248,71.3673,71.4248,10727.0
2023-05-11 14:00:00,74.49,74.49,74.47,74.48,8478.0,71.4248,71.4248,71.4057,71.4153,8478.0
2023-05-11 14:05:00,74.48,74.5,74.46,74.48,10360.0,71.4153,71.4344,71.3961,71.4153,10360.0
2023-05-11 14:10:00,74.48,74.51,74.47,74.5,9967.0,71.4153,71.444,71.4057,71.4344,9967.0
2023-05-11 14:15:00,74.5,74.53,74.49,74.53,7679.0,71.4344,71.4632,71.4248,71.4632,7679.0
2023-05-11 14:20:00,74.53,74.58,74.52,74.57,5823.0,71.4632,71.5111,71.4536,71.5015,5823.0
2023-05-11 14:25:00,74.57,74.59,74.54,74.55,4486.0,71.5015,71.5207,71.4728,71.4824,4486.0
2023-05-11 14:30:00,74.55,74.57,74.53,74.56,9243.0,71.4824,71.5015,71.4632,71.492,9243.0
2023-05-11 14:35:00,74.55,74.62,74.55,74.62,14616.0,71.4824,71.5495,71.4824,71.5495,14616.0
2023-05-11 14:40:00,74.62,74.7,74.62,74.7,27211.0,71.5495,71.6262,71.5495,71.6262,27211.0
2023-05-11 14:45:00,74.7,74.71,74.69,74.7,5525.0,71.6262,71.6358,71.6166,71.6262,5525.0
2023-05-11 14:50:00,74.7,74.73,74.7,74.72,17983.0,71.6262,71.655,71.6262,71.6454,17983.0
2023-05-11 14:55:00,74.71,74.71,74.68,74.7,9639.0,71.6358,71.6358,71.607,71.6262,9639.0
2023-05-11 15:00:00,74.71,74.72,74.68,74.69,6688.0,71.6358,71.6454,71.607,71.6166,6688.0
2023-05-11 15:05:00,74.68,74.71,74.66,74.71,17095.0,71.607,71.6358,71.5878,71.6358,17095.0
2023-05-11 15:10:00,74.71,74.72,74.67,74.67,8532.0,71.6358,71.6454,71.5974,71.5974,8532.0
2023-05-11 15:15:00,74.67,74.67,74.59,74.59,19768.0,71.5974,71.5974,71.5207,71.5207,19768.0
2023-05-11 15:20:00,74.6,74.66,74.58,74.66,24235.0,71.5303,71.5878,71.5111,71.5878,24235.0
2023-05-11 15:25:00,74.65,74.7,74.64,74.69,11446.0,71.5783,71.6262,71.5687,71.6166,11446.0
2023-05-11 15:30:00,74.69,74.73,74.67,74.69,38433.0,71.6166,71.655,71.5974,71.6166,38433.0
2023-05-11 15:35:00,74.68,74.71,74.66,74.7,19865.0,71.607,71.6358,71.5878,71.6262,19865.0
2023-05-11 15:40:00,74.7,74.77,74.68,74.76,26914.0,71.6262,71.6933,71.607,71.6837,26914.0
2023-05-11 15:45:00,74.76,74.79,74.74,74.79,32127.0,71.6837,71.7125,71.6646,71.7125,32127.0
2023-05-11 15:50:00,74.79,74.81,74.72,74.75,86627.0,71.7125,71.7317,71.6454,71.6741,86627.0
2023-05-11 15:55:00,74.74,74.79,74.72,74.74,115157.0,71.6646,71.7125,71.6454,71.6646,115157.0
2023-05-12 09:30:00,74.94,75.02,74.85,74.94,141619.0,71.8563,71.933,71.77,71.8563,141619.0
2023-05-12 09:35:00,74.94,75.18,74.94,75.18,27649.0,71.8563,72.0864,71.8563,72.0864,27649.0
2023-05-12 09:40:00,75.19,75.29,75.13,75.28,40541.0,72.096,72.1919,72.0385,72.1823,40541.0
2023-05-12 09:45:00,75.31,75.44,75.29,75.43,29000.0,72.2111,72.3358,72.1919,72.3262,29000.0
2023-05-12 09:50:00,75.44,75.56,75.42,75.46,50092.0,72.3358,72.4508,72.3166,72.3549,50092.0
2023-05-12 09:55:00,75.47,75.49,75.42,75.48,11982.0,72.3645,72.3837,72.3166,72.3741,11982.0
2023-05-12 10:00:00,75.46,75.54,75.4,75.51,32083.0,72.3549,72.4316,72.2974,72.4029,32083.0
2023-05-12 10:05:00,75.5,75.5,75.32,75.36,18443.0,72.3933,72.3933,72.2207,72.259,18443.0
2023-05-12 10:10:00,75.36,75.37,75.27,75.35,28003.0,72.259,72.2686,72.1727,72.2495,28003.0
2023-05-12 10:15:00,75.36,75.4,75.33,75.34,23815.0,72.259,72.2974,72.2303,72.2399,23815.0
2023-05-12 10:20:00,75.33,75.36,75.29,75.29,14771.0,72.2303,72.259,72.1919,72.1919,14771.0
2023-05-12 10:25:00,75.29,75.3,75.23,75.26,93961.0,72.1919,72.2015,72.1344,72.1632,93961.0
2023-05-12 10:30:00,75.26,75.27,75.16,75.19,40544.0,72.1632,72.1727,72.0673,72.096,40544.0
2023-05-12 10:35:00,75.19,75.19,74.99,75.05,33140.0,72.096,72.096,71.9043,71.9618,33140.0
2023-05-12 10:40:00,75.04,75.08,74.98,75.06,14223.0,71.9522,71.9906,71.8947,71.9714,14223.0
2023-05-12 10:45:00,75.06,75.07,74.97,75.02,11342.0,71.9714,71.981,71.8851,71.933,11342.0
2023-05-12 10:50:00,74.99,74.99,74.88,74.88,9626.0,71.9043,71.9043,71.7988,71.7988,9626.0
2023-05-12 10:55:00,74.88,74.9,74.86,74.89,19106.0,71.7988,71.818,71.7796,71.8084,19106.0
2023-05-12 11:00:00,74.9,74.9,74.82,74.84,16134.0,71.818,71.818,71.7413,71.7604,16134.0
2023-05-12 11:05:00,74.83,74.87,74.8,74.83,16635.0,71.7509,71.7892,71.7221,71.7509,16635.0
2023-05-12 11:10:00,74.83,74.84,74.77,74.83,21344.0,71.7509,71.7604,71.6933,71.7509,21344.0
2023-05-12 11:15:00,74.83,74.84,74.73,74.77,14340.0,71.7509,71.7604,71.655,71.6933,14340.0
2023-05-12 11:20:00,74.77,74.78,74.7,74.71,14126.0,71.6933,71.7029,71.6262,71.6358,14126.0
2023-05-12 11:25:00,74.69,74.72,74.69,74.72,17787.0,71.6166,71.6454,71.6166,71.6454,17787.0
2023-05-12 11:30:00,74.71,74.8,74.7,74.8,46525.0,71.6358,71.7221,71.6262,71.7221,46525.0
2023-05-12 11:35:00,74.81,74.82,74.78,74.81,27074.0,71.7317,71.7413,71.7029,71.7317,27074.0
2023-05-12 11:40:00,74.81,74.83,74.78,74.8,19288.0,71.7317,71.7509,71.7029,71.7221,19288.0
2023-05-12 11:45:00,74.79,74.79,74.7,74.72,14377.0,71.7125,71.7125,71.6262,71.6454,14377.0
2023-05-12 11:50:00,74.73,74.78,74.7,74.77,9297.0,71.655,71.7029,71.6262,71.6933,9297.0
2023-05-12 11:55:00,74.77,74.81,74.74,74.81,18424.0,71.6933,71.7317,71.6646,71.7317,18424.0
2023-05-12 12:00:00,74.81,74.84,74.76,74.78,21695.0,71.7317,71.7604,71.6837,71.7029,21695.0
2023-05-12 12:05:00,74.79,74.8,74.71,74.73,25235.0,71.7125,71.7221,71.6358,71.655,25235.0
2023-05-12 12:10:00,74.73,74.73,74.64,74.68,32955.0,71.655,71.655,71.5687,71.607,32955.0
2023-05-12 12:15:00,74.68,74.7,74.65,74.7,16037.0,71.607,71.6262,71.5783,71.6262,16037.0
2023-05-12 12:20:00,74.7,74.71,74.63,74.7,33657.0,71.6262,71.6358,71.5591,71.6262,33657.0
2023-05-12 12:25:00,74.7,74.73,74.65,74.67,14421.0,71.6262,71.655,71.5783,71.5974,14421.0
2023-05-12 12:30:00,74.67,74.72,74.64,74.69,16837.0,71.5974,71.6454,71.5687,71.6166,16837.0
2023-05-12 12:35:00,74.67,74.68,74.64,74.66,9792.0,71.5974,71.607,71.5687,71.5878,9792.0
2023-05-12 12:40:00,74.66,74.68,74.65,74.66,22223.0,71.5878,71.607,71.5783,71.5878,22223.0
2023-05-12 12:45:00,74.65,74.67,74.62,74.62,10740.0,71.5783,71.5974,71.5495,71.5495,10740.0
2023-05-12 12:50:00,74.61,74.67,74.6,74.65,12100.0,71.5399,71.5974,71.5303,71.5783,12100.0
2023-05-12 12:55:00,74.66,74.67,74.62,74.67,14422.0,71.5878,71.5974,71.5495,71.5974,14422.0
2023-05-12 13:00:00,74.66,74.66,74.62,74.66,12400.0,71.5878,71.5878,71.5495,71.5878,12400.0
2023-05-12 13:05:00,74.68,74.69,74.65,74.67,8164.0,71.607,71.6166,71.5783,71.5974,8164.0
2023-05-12 13:10:00,74.67,74.74,74.66,74.73,17592.0,71.5974,71.6646,71.5878,71.655,17592.0
2023-05-12 13:15:00,74.73,74.74,74.67,74.67,19102.0,71.655,71.6646,71.5974,71.5974,19102.0
2023-05-12 13:20:00,74.67,74.73,74.65,74.73,22330.0,71.5974,71.655,71.5783,71.655,22330.0
2023-05-12 13:25:00,74.73,74.75,74.69,74.74,15650.0,71.655,71.6741,71.6166,71.6646,15650.0
2023-05-12 13:30:00,74.73,74.73,74.67,74.7,22847.0,71.655,71.655,71.5974,71.6262,22847.0
2023-05-12 13:35:00,74.7,74.71,74.62,74.64,17460.0,71.6262,71.6358,71.5495,71.5687,17460.0
2023-05-12 13:40:00,74.63,74.67,74.62,74.65,7561.0,71.5591,71.5974,71.5495,71.5783,7561.0
2023-05-12 13:45:00,74.65,74.66,74.63,74.65,10196.0,71.5783,71.5878,71.5591,71.5783,10196.0
2023-05-12 13:50:00,74.65,74.67,74.64,74.67,9840.0,71.5783,71.5974,71.5687,71.5974,9840.0
2023-05-12 13:55:00,74.67,74.67,74.62,74.64,7979.0,71.5974,71.5974,71.5495,71.5687,7979.0
2023-05-12 14:00:00,74.63,74.63,74.58,74.59,9403.0,71.5591,71.5591,71.5111,71.5207,9403.0
2023-05-12 14:05:00,74.59,74.62,74.58,74.59,13248.0,71.5207,71.5495,71.5111,71.5207,13248.0
2023-05-12 14:10:00,74.6,74.61,74.57,74.59,12511.0,71.5303,71.5399,71.5015,71.5207,12511.0
2023-05-12 14:15:00,74.59,74.6,74.55,74.56,5540.0,71.5207,71.5303,71.4824,71.492,5540.0
2023-05-12 14:20:00,74.56,74.59,74.55,74.58,8701.0,71.492,71.5207,71.4824,71.5111,8701.0
2023-05-12 14:25:00,74.58,74.62,74.57,74.59,11387.0,71.5111,71.5495,71.5015,71.5207,11387.0
2023-05-12 14:30:00,74.6,74.61,74.58,74.61,13163.0,71.5303,71.5399,71.5111,71.5399,13163.0
2023-05-12 14:35:00,74.61,74.62,74.59,74.61,17236.0,71.5399,71.5495,71.5207,71.5399,17236.0
2023-05-12 14:40:00,74.61,74.61,74.53,74.58,26647.0,71.5399,71.5399,71.4632,71.5111,26647.0
2023-05-12 14:45:00,74.58,74.62,74.58,74.61,9388.0,71.5111,71.5495,71.5111,71.5399,9388.0
2023-05-12 14:50:00,74.62,74.64,74.6,74.63,15353.0,71.5495,71.5687,71.5303,71.5591,15353.0
2023-05-12 14:55:00,74.63,74.64,74.61,74.62,11526.0,71.5591,71.5687,71.5399,71.5495,11526.0
2023-05-12 15:00:00,74.63,74.66,74.6,74.64,21167.0,71.5591,71.5878,71.5303,71.5687,21167.0
2023-05-12 15:05:00,74.65,74.67,74.64,74.66,11148.0,71.5783,71.5974,71.5687,71.5878,11148.0
2023-05-12 15:10:00,74.66,74.7,74.64,74.64,26932.0,71.5878,71.6262,71.5687,71.5687,26932.0
2023-05-12 15:15:00,74.63,74.68,74.61,74.68,27795.0,71.5591,71.607,71.5399,71.607,27795.0
2023-05-12 15:20:00,74.68,74.73,74.68,74.7,21863.0,71.607,71.655,71.607,71.6262,21863.0
2023-05-12 15:25:00,74.7,74.74,74.68,74.72,48365.0,71.6262,71.6646,71.607,71.6454,48365.0
2023-05-12 15:30:00,74.72,74.74,74.67,74.72,35442.0,71.6454,71.6646,71.5974,71.6454,35442.0
2023-05-12 15:35:00,74.72,74.74,74.69,74.7,18358.0,71.6454,71.6646,71.6166,71.6262,18358.0
2023-05-12 15:40:00,74.69,74.74,74.69,74.74,18537.0,71.6166,71.6646,71.6166,71.6646,18537.0
2023-05-12 15:45:00,74.73,74.78,74.73,74.73,43458.0,71.655,71.7029,71.655,71.655,43458.0
2023-05-12 15:50:00,74.73,74.79,74.72,74.77,64888.0,71.655,71.7125,71.6454,71.6933,64888.0
2023-05-12 15:55:00,74.77,74.78,74.71,74.74,100811.0,71.6933,71.7029,71.6358,71.6646,100811.0
2023-05-15 09:30:00,75.19,75.22,75.08,75.1,43454.0,72.096,72.1248,71.9906,72.0097,43454.0
2023-05-15 09:35:00,75.07,75.11,75.02,75.1,26166.0,71.981,72.0193,71.933,72.0097,26166.0
2023-05-15 09:40:00,75.11,75.11,74.92,74.95,21047.0,72.0193,72.0193,71.8371,71.8659,21047.0
2023-05-15 09:45:00,74.97,75.09,74.97,75.09,23236.0,71.8851,72.0002,71.8851,72.0002,23236.0
2023-05-15 09:50:00,75.08,75.11,75.03,75.09,19396.0,71.9906,72.0193,71.9426,72.0002,19396.0
2023-05-15 09:55:00,75.09,75.18,75.07,75.16,38639.0,72.0002,72.0864,71.981,72.0673,38639.0
2023-05-15 10:00:00,75.17,75.22,75.15,75.22,19266.0,72.0769,72.1248,72.0577,72.1248,19266.0
2023-05-15 10:05:00,75.22,75.23,75.13,75.14,17084.0,72.1248,72.1344,72.0385,72.0481,17084.0
2023-05-15 10:10:00,75.15,75.16,75.12,75.15,20813.0,72.0577,72.0673,72.0289,72.0577,20813.0
2023-05-15 10:15:00,75.15,75.19,75.1,75.14,24325.0,72.0577,72.096,72.0097,72.0481,24325.0
2023-05-15 10:20:00,75.15,75.15,75.08,75.12,26003.0,72.0577,72.0577,71.9906,72.0289,26003.0
2023-05-15 10:25:00,75.12,75.19,75.11,75.17,10650.0,72.0289,72.096,72.0193,72.0769,10650.0
2023-05-15 10:30:00,75.17,75.17,75.14,75.16,17675.0,72.0769,72.0769,72.0481,72.0673,17675.0
2023-05-15 10:35:00,75.16,75.17,75.02,75.03,23435.0,72.0673,72.0769,71.933,71.9426,23435.0
2023-05-15 10:40:00,75.03,75.03,74.97,74.98,16284.0,71.9426,71.9426,71.8851,71.8947,16284.0
2023-05-15 10:45:00,74.98,75.08,74.98,75.07,27138.0,71.8947,71.9906,71.8947,71.981,27138.0
2023-05-15 10:50:00,75.06,75.07,74.99,75.0,18586.0,71.9714,71.981,71.9043,71.9139,18586.0
2023-05-15 10:55:00,74.99,75.01,74.96,75.0,23930.0,71.9043,71.9234,71.8755,71.9139,23930.0
2023-05-15 11:00:00,74.99,75.0,74.96,74.99,13965.0,71.9043,71.9139,71.8755,71.9043,13965.0
2023-05-15 11:05:00,74.99,75.04,74.97,75.02,16436.0,71.9043,71.9522,71.8851,71.933,16436.0
2023-05-15 11:10:00,75.02,75.05,75.02,75.05,13376.0,71.933,71.9618,71.933,71.9618,13376.0
2023-05-15 11:15:00,75.04,75.06,75.01,75.03,15551.0,71.9522,71.9714,71.9234,71.9426,15551.0
2023-05-15 11:20:00,75.04,75.06,75.01,75.03,16111.0,71.9522,71.9714,71.9234,71.9426,16111.0
2023-05-15 11:25:00,75.03,75.06,75.0,75.03,17460.0,71.9426,71.9714,71.9139,71.9426,17460.0
2023-05-15 11:30:00,75.04,75.07,74.98,75.03,26872.0,71.9522,71.981,71.8947,71.9426,26872.0
2023-05-15 11:35:00,75.04,75.14,75.03,75.11,12810.0,71.9522,72.0481,71.9426,72.0193,12810.0
2023-05-15 11:40:00,75.09,75.1,75.01,75.04,8753.0,72.0002,72.0097,71.9234,71.9522,8753.0
2023-05-15 11:45:00,75.03,75.04,75.01,75.02,7174.0,71.9426,71.9522,71.9234,71.933,7174.0
2023-05-15 11:50:00,75.02,75.05,75.0,75.01,13583.0,71.933,71.9618,71.9139,71.9234,13583.0
2023-05-15 11:55:00,75.01,75.03,74.99,75.0,6222.0,71.9234,71.9426,71.9043,71.9139,6222.0
2023-05-15 12:00:00,75.0,75.03,74.96,74.98,23516.0,71.9139,71.9426,71.8755,71.8947,23516.0
2023-05-15 12:05:00,74.97,75.0,74.96,74.98,5118.0,71.8851,71.9139,71.8755,71.8947,5118.0
2023-05-15 12:10:00,74.97,74.99,74.94,74.94,37185.0,71.8851,71.9043,71.8563,71.8563,37185.0
2023-05-15 12:15:00,74.94,74.96,74.92,74.93,14403.0,71.8563,71.8755,71.8371,71.8467,14403.0
2023-05-15 12:20:00,74.93,74.93,74.86,74.9,15053.0,71.8467,71.8467,71.7796,71.818,15053.0
2023-05-15 12:25:00,74.9,74.9,74.88,74.88,6761.0,71.818,71.818,71.7988,71.7988,6761.0
2023-05-15 12:30:00,74.88,74.89,74.81,74.82,10841.0,71.7988,71.8084,71.7317,71.7413,10841.0
2023-05-15 12:35:00,74.83,74.87,74.81,74.86,16347.0,71.7509,71.7892,71.7317,71.7796,16347.0
2023-05-15 12:40:00,74.86,74.88,74.85,74.86,8216.0,71.7796,71.7988,71.77,71.7796,8216.0
2023-05-15 12:45:00,74.86,74.89,74.85,74.89,10307.0,71.7796,71.8084,71.77,71.8084,10307.0
2023-05-15 12:50:00,74.88,74.89,74.87,74.88,12656.0,71.7988,71.8084,71.7892,71.7988,12656.0
2023-05-15 12:55:00,74.88,74.88,74.85,74.86,16168.0,71.7988,71.7988,71.77,71.7796,16168.0
2023-05-15 13:00:00,74.87,74.88,74.84,74.85,15933.0,71.7892,71.7988,71.7604,71.77,15933.0
2023-05-15 13:05:00,74.85,74.88,74.83,74.88,23765.0,71.77,71.7988,71.7509,71.7988,23765.0
2023-05-15 13:10:00,74.88,74.92,74.87,74.89,22689.0,71.7988,71.8371,71.7892,71.8084,22689.0
2023-05-15 13:15:00,74.89,74.91,74.88,74.89,25643.0,71.8084,71.8276,71.7988,71.8084,25643.0
2023-05-15 13:20:00,74.88,74.92,74.87,74.91,13886.0,71.7988,71.8371,71.7892,71.8276,13886.0
2023-05-15 13:25:00,74.91,74.95,74.91,74.91,29475.0,71.8276,71.8659,71.8276,71.8276,29475.0
2023-05-15 13:30:00,74.92,74.94,74.9,74.93,14093.0,71.8371,71.8563,71.818,71.8467,14093.0
2023-05-15 13:35:00,74.92,74.94,74.91,74.91,14407.0,71.8371,71.8563,71.8276,71.8276,14407.0
2023-05-15 13:40:00,74.91,74.92,74.83,74.86,14033.0,71.8276,71.8371,71.7509,71.7796,14033.0
2023-05-15 13:45:00,74.86,74.86,74.8,74.81,10573.0,71.7796,71.7796,71.7221,71.7317,10573.0
2023-05-15 13:50:00,74.81,74.85,74.79,74.84,20278.0,71.7317,71.77,71.7125,71.7604,20278.0
2023-05-15 13:55:00,74.85,74.89,74.83,74.89,11873.0,71.77,71.8084,71.7509,71.8084,11873.0
2023-05-15 14:00:00,74.89,74.92,74.89,74.91,19269.0,71.8084,71.8371,71.8084,71.8276,19269.0
2023-05-15 14:05:00,74.91,74.94,74.91,74.94,19079.0,71.8276,71.8563,71.8276,71.8563,19079.0
2023-05-15 14:10:00,74.94,74.97,74.93,74.96,16210.0,71.8563,71.8851,71.8467,71.8755,16210.0
2023-05-15 14:15:00,74.97,74.99,74.93,74.94,36722.0,71.8851,71.9043,71.8467,71.8563,36722.0
2023-05-15 14:20:00,74.94,74.94,74.89,74.92,23081.0,71.8563,71.8563,71.8084,71.8371,23081.0
2023-05-15 14:25:00,74.92,74.95,74.91,74.92,16372.0,71.8371,71.8659,71.8276,71.8371,16372.0
2023-05-15 14:30:00,74.92,74.96,74.9,74.92,18139.0,71.8371,71.8755,71.818,71.8371,18139.0
2023-05-15 14:35:00,74.93,74.97,74.92,74.97,12353.0,71.8467,71.8851,71.8371,71.8851,12353.0
2023-05-15 14:40:00,74.97,75.02,74.96,75.01,12121.0,71.8851,71.933,71.8755,71.9234,12121.0
2023-05-15 14:45:00,75.01,75.03,75.0,75.02,8581.0,71.9234,71.9426,71.9139,71.933,8581.0
2023-05-15 14:50:00,75.02,75.06,75.0,75.06,20800.0,71.933,71.9714,71.9139,71.9714,20800.0
2023-05-15 14:55:00,75.06,75.07,75.05,75.06,11055.0,71.9714,71.981,71.9618,71.9714,11055.0
2023-05-15 15:00:00,75.07,75.1,75.06,75.09,32350.0,71.981,72.0097,71.9714,72.0002,32350.0
2023-05-15 15:05:00,75.09,75.11,75.05,75.08,14990.0,72.0002,72.0193,71.9618,71.9906,14990.0
2023-05-15 15:10:00,75.08,75.08,75.04,75.08,15630.0,71.9906,71.9906,71.9522,71.9906,15630.0
2023-05-15 15:15:00,75.08,75.09,75.04,75.05,15483.0,71.9906,72.0002,71.9522,71.9618,15483.0
2023-05-15 15:20:00,75.05,75.11,75.05,75.09,21855.0,71.9618,72.0193,71.9618,72.0002,21855.0
2023-05-15 15:25:00,75.08,75.1,75.04,75.06,37403.0,71.9906,72.0097,71.9522,71.9714,37403.0
2023-05-15 15:30:00,75.05,75.09,75.05,75.08,26241.0,71.9618,72.0002,71.9618,71.9906,26241.0
2023-05-15 15:35:00,75.08,75.09,75.05,75.08,32321.0,71.9906,72.0002,71.9618,71.9906,32321.0
2023-05-15 15:40:00,75.08,75.09,75.02,75.06,42499.0,71.9906,72.0002,71.933,71.9714,42499.0
2023-05-15 15:45:00,75.06,75.06,75.0,75.03,52023.0,71.9714,71.9714,71.9139,71.9426,52023.0
2023-05-15 15:50:00,75.03,75.07,74.98,75.0,96749.0,71.9426,71.981,71.8947,71.9139,96749.0
2023-05-15 15:55:00,75.0,75.0,74.96,74.97,160856.0,71.9139,71.9139,71.8755,71.8851,160856.0
2023-05-16 09:30:00,75.32,75.37,75.18,75.23,103420.0,72.2207,72.2686,72.0864,72.1344,103420.0
2023-05-16 09:35:00,75.24,75.26,75.16,75.17,18097.0,72.144,72.1632,72.0673,72.0769,18097.0
2023-05-16 09:40:00,75.17,75.36,75.11,75.34,46152.0,72.0769,72.259,72.0193,72.2399,46152.0
2023-05-16 09:45:00,75.33,75.34,75.26,75.3,29755.0,72.2303,72.2399,72.1632,72.2015,29755.0
2023-05-16 09:50:00,75.31,75.32,75.19,75.25,40367.0,72.2111,72.2207,72.096,72.1536,40367.0
2023-05-16 09:55:00,75.25,75.27,75.15,75.27,24326.0,72.1536,72.1727,72.0577,72.1727,24326.0
2023-05-16 10:00:00,75.27,75.27,75.16,75.21,23992.0,72.1727,72.1727,72.0673,72.1152,23992.0
2023-05-16 10:05:00,75.19,75.25,75.19,75.2,34799.0,72.096,72.1536,72.096,72.1056,34799.0
2023-05-16 10:10:00,75.18,75.2,75.03,75.03,23138.0,72.0864,72.1056,71.9426,71.9426,23138.0
2023-05-16 10:15:00,75.03,75.23,75.03,75.22,26464.0,71.9426,72.1344,71.9426,72.1248,26464.0
2023-05-16 10:20:00,75.24,75.31,75.24,75.28,19177.0,72.144,72.2111,72.144,72.1823,19177.0
2023-05-16 10:25:00,75.28,75.35,75.28,75.35,16877.0,72.1823,72.2495,72.1823,72.2495,16877.0
2023-05-16 10:30:00,75.34,75.35,75.25,75.27,21837.0,72.2399,72.2495,72.1536,72.1727,21837.0
2023-05-16 10:35:00,75.26,75.27,75.16,75.17,15655.0,72.1632,72.1727,72.0673,72.0769,15655.0
2023-05-16 10:40:00,75.15,75.17,75.06,75.12,42898.0,72.0577,72.0769,71.9714,72.0289,42898.0
2023-05-16 10:45:00,75.12,75.21,75.1,75.2,21180.0,72.0289,72.1152,72.0097,72.1056,21180.0
2023-05-16 10:50:00,75.2,75.21,75.16,75.18,13066.0,72.1056,72.1152,72.0673,72.0864,13066.0
2023-05-16 10:55:00,75.16,75.2,75.15,75.19,14650.0,72.0673,72.1056,72.0577,72.096,14650.0
2023-05-16 11:00:00,75.18,75.19,75.13,75.14,26822.0,72.0864,72.096,72.0385,72.0481,26822.0
2023-05-16 11:05:00,75.16,75.16,75.1,75.12,19261.0,72.0673,72.0673,72.0097,72.0289,19261.0
2023-05-16 11:10:00,75.11,75.18,75.09,75.11,26377.0,72.0193,72.0864,72.0002,72.0193,26377.0
2023-05-16 11:15:00,75.1,75.17,75.1,75.17,15844.0,72.0097,72.0769,72.0097,72.0769,15844.0
2023-05-16 11:20:00,75.16,75.19,75.16,75.19,16358.0,72.0673,72.096,72.0673,72.096,16358.0
2023-05-16 11:25:00,75.19,75.22,75.18,75.19,25595.0,72.096,72.1248,72.0864,72.096,25595.0
2023-05-16 11:30:00,75.18,75.35,75.14,75.32,76999.0,72.0864,72.2495,72.0481,72.2207,76999.0
2023-05-16 11:35:00,75.32,75.33,75.2,75.25,40979.0,72.2207,72.2303,72.1056,72.1536,40979.0
2023-05-16 11:40:00,75.25,75.4,75.24,75.38,17193.0,72.1536,72.2974,72.144,72.2782,17193.0
2023-05-16 11:45:00,75.39,75.5,75.38,75.5,23337.0,72.2878,72.3933,72.2782,72.3933,23337.0
2023-05-16 11:50:00,75.5,75.58,75.46,75.58,33295.0,72.3933,72.47,72.3549,72.47,33295.0
2023-05-16 11:55:00,75.57,75.58,75.53,75.57,11678.0,72.4604,72.47,72.422,72.4604,11678.0
2023-05-16 12:00:00,75.58,75.61,75.57,75.59,30079.0,72.47,72.4988,72.4604,72.4796,30079.0
2023-05-16 12:05:00,75.59,75.62,75.57,75.6,9999.0,72.4796,72.5083,72.4604,72.4892,9999.0
2023-05-16 12:10:00,75.61,75.62,75.58,75.59,16888.0,72.4988,72.5083,72.47,72.4796,16888.0
2023-05-16 12:15:00,75.59,75.6,75.56,75.58,12274.0,72.4796,72.4892,72.4508,72.47,12274.0
2023-05-16 12:20:00,75.58,75.63,75.58,75.59,29491.0,72.47,72.5179,72.47,72.4796,29491.0
2023-05-16 12:25:00,75.6,75.65,75.6,75.62,27030.0,72.4892,72.5371,72.4892,72.5083,27030.0
2023-05-16 12:30:00,75.61,75.63,75.54,75.56,13560.0,72.4988,72.5179,72.4316,72.4508,13560.0
2023-05-16 12:35:00,75.56,75.57,75.52,75.57,20201.0,72.4508,72.4604,72.4125,72.4604,20201.0
2023-05-16 12:40:00,75.58,75.64,75.58,75.63,10861.0,72.47,72.5275,72.47,72.5179,10861.0
2023-05-16 12:45:00,75.63,75.66,75.61,75.65,15542.0,72.5179,72.5467,72.4988,72.5371,15542.0
2023-05-16 12:50:00,75.66,75.66,75.62,75.64,8193.0,72.5467,72.5467,72.5083,72.5275,8193.0
2023-05-16 12:55:00,75.64,75.64,75.54,75.55,15241.0,72.5275,72.5275,72.4316,72.4412,15241.0
2023-05-16 13:00:00,75.56,75.56,75.5,75.51,6261.0,72.4508,72.4508,72.3933,72.4029,6261.0
2023-05-16 13:05:00,75.51,75.54,75.5,75.5,4405.0,72.4029,72.4316,72.3933,72.3933,4405.0
2023-05-16 13:10:00,75.51,75.55,75.5,75.54,5334.0,72.4029,72.4412,72.3933,72.4316,5334.0
2023-05-16 13:15:00,75.52,75.56,75.51,75.52,14409.0,72.4125,72.4508,72.4029,72.4125,14409.0
2023-05-16 13:20:00,75.52,75.53,75.5,75.51,13323.0,72.4125,72.422,72.3933,72.4029,13323.0
2023-05-16 13:25:00,75.51,75.52,75.49,75.52,17115.0,72.4029,72.4125,72.3837,72.4125,17115.0
2023-05-16 13:30:00,75.53,75.54,75.5,75.52,7766.0,72.422,72.4316,72.3933,72.4125,7766.0
2023-05-16 13:35:00,75.52,75.52,75.48,75.49,14945.0,72.4125,72.4125,72.3741,72.3837,14945.0
2023-05-16 13:40:00,75.49,75.5,75.46,75.47,9558.0,72.3837,72.3933,72.3549,72.3645,9558.0
2023-05-16 13:45:00,75.48,75.49,75.47,75.48,4066.0,72.3741,72.3837,72.3645,72.3741,4066.0
2023-05-16 13:50:00,75.48,75.49,75.47,75.48,11386.0,72.3741,72.3837,72.3645,72.3741,11386.0
2023-05-16 13:55:00,75.48,75.5,75.47,75.5,14088.0,72.3741,72.3933,72.3645,72.3933,14088.0
2023-05-16 14:00:00,75.5,75.5,75.42,75.45,29391.0,72.3933,72.3933,72.3166,72.3453,29391.0
2023-05-16 14:05:00,75.45,75.47,75.41,75.44,24948.0,72.3453,72.3645,72.307,72.3358,24948.0
2023-05-16 14:10:00,75.43,75.44,75.42,75.43,16445.0,72.3262,72.3358,72.3166,72.3262,16445.0
2023-05-16 14:15:00,75.43,75.43,75.4,75.42,15505.0,72.3262,72.3262,72.2974,72.3166,15505.0
2023-05-16 14:20:00,75.42,75.44,75.4,75.41,15350.0,72.3166,72.3358,72.2974,72.307,15350.0
2023-05-16 14:25:00,75.4,75.41,75.39,75.41,9580.0,72.2974,72.307,72.2878,72.307,9580.0
2023-05-16 14:30:00,75.42,75.43,75.4,75.41,14567.0,72.3166,72.3262,72.2974,72.307,14567.0
2023-05-16 14:35:00,75.41,75.42,75.4,75.42,18138.0,72.307,72.3166,72.2974,72.3166,18138.0
2023-05-16 14:40:00,75.41,75.42,75.37,75.4,22333.0,72.307,72.3166,72.2686,72.2974,22333.0
2023-05-16 14:45:00,75.4,75.41,75.37,75.38,13435.0,72.2974,72.307,72.2686,72.2782,13435.0
2023-05-16 14:50:00,75.38,75.41,75.37,75.39,20705.0,72.2782,72.307,72.2686,72.2878,20705.0
2023-05-16 14:55:00,75.39,75.42,75.39,75.42,15113.0,72.2878,72.3166,72.2878,72.3166,15113.0
2023-05-16 15:00:00,75.42,75.44,75.41,75.44,9992.0,72.3166,72.3358,72.307,72.3358,9992.0
2023-05-16 15:05:00,75.44,75.44,75.41,75.42,21092.0,72.3358,72.3358,72.307,72.3166,21092.0
2023-05-16 15:10:00,75.41,75.48,75.4,75.47,21150.0,72.307,72.3741,72.2974,72.3645,21150.0
2023-05-16 15:15:00,75.47,75.51,75.47,75.49,16748.0,72.3645,72.4029,72.3645,72.3837,16748.0
2023-05-16 15:20:00,75.49,75.49,75.43,75.45,30474.0,72.3837,72.3837,72.3262,72.3453,30474.0
2023-05-16 15:25:00,75.46,75.47,75.45,75.45,27026.0,72.3549,72.3645,72.3453,72.3453,27026.0
2023-05-16 15:30:00,75.45,75.48,75.44,75.45,32507.0,72.3453,72.3741,72.3358,72.3453,32507.0
2023-05-16 15:35:00,75.45,75.45,75.39,75.44,36992.0,72.3453,72.3453,72.2878,72.3358,36992.0
2023-05-16 15:40:00,75.44,75.52,75.44,75.46,85840.0,72.3358,72.4125,72.3358,72.3549,85840.0
2023-05-16 15:45:00,75.45,75.46,75.43,75.44,39363.0,72.3453,72.3549,72.3262,72.3358,39363.0
2023-05-16 15:50:00,75.43,75.44,75.28,75.31,128330.0,72.3262,72.3358,72.1823,72.2111,128330.0
2023-05-16 15:55:00,75.31,75.31,75.27,75.28,157634.0,72.2111,72.2111,72.1727,72.1823,157634.0
2023-05-17 09:30:00,75.33,75.35,75.07,75.09,74925.0,72.2303,72.2495,71.981,72.0002,74925.0
2023-05-17 09:35:00,75.1,75.1,74.7,74.73,34535.0,72.0097,72.0097,71.6262,71.655,34535.0
2023-05-17 09:40:00,74.72,74.72,74.47,74.51,49831.0,71.6454,71.6454,71.4057,71.444,49831.0
2023-05-17 09:45:00,74.51,74.51,74.35,74.41,44724.0,71.444,71.444,71.2906,71.3481,44724.0
2023-05-17 09:50:00,74.44,74.6,74.43,74.55,37801.0,71.3769,71.5303,71.3673,71.4824,37801.0
2023-05-17 09:55:00,74.56,74.56,74.46,74.52,36935.0,71.492,71.492,71.3961,71.4536,36935.0
2023-05-17 10:00:00,74.55,74.56,74.39,74.4,26503.0,71.4824,71.492,71.329,71.3385,26503.0
2023-05-17 10:05:00,74.4,74.47,74.34,74.38,19839.0,71.3385,71.4057,71.281,71.3194,19839.0
2023-05-17 10:10:00,74.36,74.4,74.28,74.28,36123.0,71.3002,71.3385,71.2235,71.2235,36123.0
2023-05-17 10:15:00,74.3,74.36,74.27,74.27,18898.0,71.2427,71.3002,71.2139,71.2139,18898.0
2023-05-17 10:20:00,74.27,74.31,74.22,74.29,12972.0,71.2139,71.2522,71.166,71.2331,12972.0
2023-05-17 10:25:00,74.29,74.4,74.28,74.39,13458.0,71.2331,71.3385,71.2235,71.329,13458.0
2023-05-17 10:30:00,74.38,74.42,74.35,74.41,15431.0,71.3194,71.3577,71.2906,71.3481,15431.0
2023-05-17 10:35:00,74.43,74.43,74.3,74.31,14339.0,71.3673,71.3673,71.2427,71.2522,14339.0
2023-05-17 10:40:00,74.3,74.3,74.22,74.28,34637.0,71.2427,71.2427,71.166,71.2235,34637.0
2023-05-17 10:45:00,74.27,74.3,74.12,74.12,18243.0,71.2139,71.2427,71.0701,71.0701,18243.0
2023-05-17 10:50:00,74.11,74.11,74.03,74.05,18957.0,71.0605,71.0605,70.9838,71.0029,18957.0
2023-05-17 10:55:00,74.06,74.08,74.02,74.06,22301.0,71.0125,71.0317,70.9742,71.0125,22301.0
2023-05-17 11:00:00,74.06,74.13,74.05,74.12,29623.0,71.0125,71.0797,71.0029,71.0701,29623.0
2023-05-17 11:05:00,74.13,74.14,74.11,74.12,19781.0,71.0797,71.0892,71.0605,71.0701,19781.0
2023-05-17 11:10:00,74.11,74.11,74.02,74.03,19101.0,71.0605,71.0605,70.9742,70.9838,19101.0
2023-05-17 11:15:00,74.01,74.11,74.0,74.03,19921.0,70.9646,71.0605,70.955,70.9838,19921.0
2023-05-17 11:20:00,74.03,74.03,73.96,73.97,32229.0,70.9838,70.9838,70.9167,70.9262,32229.0
2023-05-17 11:25:00,73.98,74.09,73.95,74.06,26933.0,70.9358,71.0413,70.9071,71.0125,26933.0
2023-05-17 11:30:00,74.07,74.25,74.06,74.25,118926.0,71.0221,71.1947,71.0125,71.1947,118926.0
2023-05-17 11:35:00,74.24,74.32,74.17,74.26,81249.0,71.1851,71.2618,71.118,71.2043,81249.0
2023-05-17 11:40:00,74.27,74.41,74.27,74.39,34110.0,71.2139,71.3481,71.2139,71.329,34110.0
2023-05-17 11:45:00,74.39,74.5,74.39,74.42,24567.0,71.329,71.4344,71.329,71.3577,24567.0
2023-05-17 11:50:00,74.42,74.47,74.42,74.47,8226.0,71.3577,71.4057,71.3577,71.4057,8226.0
2023-05-17 11:55:00,74.47,74.58,74.47,74.55,12887.0,71.4057,71.5111,71.4057,71.4824,12887.0
2023-05-17 12:00:00,74.54,74.56,74.51,74.55,11091.0,71.4728,71.492,71.444,71.4824,11091.0
2023-05-17 12:05:00,74.55,74.55,74.48,74.5,17569.0,71.4824,71.4824,71.4153,71.4344,17569.0
2023-05-17 12:10:00,74.5,74.55,74.5,74.51,14511.0,71.4344,71.4824,71.4344,71.444,14511.0
2023-05-17 12:15:00,74.51,74.54,74.47,74.53,20555.0,71.444,71.4728,71.4057,71.4632,20555.0
2023-05-17 12:20:00,74.54,74.57,74.52,74.55,8494.0,71.4728,71.5015,71.4536,71.4824,8494.0
2023-05-17 12:25:00,74.56,74.6,74.53,74.59,30884.0,71.492,71.5303,71.4632,71.5207,30884.0
2023-05-17 12:30:00,74.59,74.59,74.55,74.57,12848.0,71.5207,71.5207,71.4824,71.5015,12848.0
2023-05-17 12:35:00,74.58,74.69,74.57,74.69,16331.0,71.5111,71.6166,71.5015,71.6166,16331.0
2023-05-17 12:40:00,74.69,74.72,74.68,74.7,12029.0,71.6166,71.6454,71.607,71.6262,12029.0
2023-05-17 12:45:00,74.7,74.75,74.69,74.75,22339.0,71.6262,71.6741,71.6166,71.6741,22339.0
2023-05-17 12:50:00,74.75,74.78,74.73,74.76,10571.0,71.6741,71.7029,71.655,71.6837,10571.0
2023-05-17 12:55:00,74.77,74.81,74.72,74.73,14948.0,71.6933,71.7317,71.6454,71.655,14948.0
2023-05-17 13:00:00,74.73,74.74,74.71,74.72,6857.0,71.655,71.6646,71.6358,71.6454,6857.0
2023-05-17 13:05:00,74.73,74.77,74.72,74.75,5472.0,71.655,71.6933,71.6454,71.6741,5472.0
2023-05-17 13:10:00,74.75,74.77,74.72,74.77,5751.0,71.6741,71.6933,71.6454,71.6933,5751.0
2023-05-17 13:15:00,74.77,74.78,74.73,74.73,10144.0,71.6933,71.7029,71.655,71.655,10144.0
2023-05-17 13:20:00,74.74,74.81,74.74,74.75,27902.0,71.6646,71.7317,71.6646,71.6741,27902.0
2023-05-17 13:25:00,74.76,74.76,74.68,74.7,120986.0,71.6837,71.6837,71.607,71.6262,120986.0
2023-05-17 13:30:00,74.7,74.75,74.7,74.75,15476.0,71.6262,71.6741,71.6262,71.6741,15476.0
2023-05-17 13:35:00,74.75,74.76,74.72,74.76,17777.0,71.6741,71.6837,71.6454,71.6837,17777.0
2023-05-17 13:40:00,74.75,74.83,74.75,74.79,15764.0,71.6741,71.7509,71.6741,71.7125,15764.0
2023-05-17 13:45:00,74.79,74.8,74.76,74.79,36799.0,71.7125,71.7221,71.6837,71.7125,36799.0
2023-05-17 13:50:00,74.78,74.79,74.76,74.77,15869.0,71.7029,71.7125,71.6837,71.6933,15869.0
2023-05-17 13:55:00,74.77,74.79,74.73,74.77,50910.0,71.6933,71.7125,71.655,71.6933,50910.0
2023-05-17 14:00:00,74.77,74.78,74.7,74.7,33397.0,71.6933,71.7029,71.6262,71.6262,33397.0
2023-05-17 14:05:00,74.7,74.7,74.63,74.67,21777.0,71.6262,71.6262,71.5591,71.5974,21777.0
2023-05-17 14:10:00,74.67,74.68,74.64,74.68,14395.0,71.5974,71.607,71.5687,71.607,14395.0
2023-05-17 14:15:00,74.67,74.68,74.61,74.63,11061.0,71.5974,71.607,71.5399,71.5591,11061.0
2023-05-17 14:20:00,74.63,74.7,74.63,74.7,12273.0,71.5591,71.6262,71.5591,71.6262,12273.0
2023-05-17 14:25:00,74.7,74.72,74.6,74.61,12181.0,71.6262,71.6454,71.5303,71.5399,12181.0
2023-05-17 14:30:00,74.61,74.64,74.59,74.59,14745.0,71.5399,71.5687,71.5207,71.5207,14745.0
2023-05-17 14:35:00,74.6,74.63,74.58,74.59,9424.0,71.5303,71.5591,71.5111,71.5207,9424.0
2023-05-17 14:40:00,74.59,74.6,74.56,74.57,15528.0,71.5207,71.5303,71.492,71.5015,15528.0
2023-05-17 14:45:00,74.57,74.58,74.55,74.56,8439.0,71.5015,71.5111,71.4824,71.492,8439.0
2023-05-17 14:50:00,74.56,74.56,74.52,74.54,18948.0,71.492,71.492,71.4536,71.4728,18948.0
2023-05-17 14:55:00,74.53,74.56,74.52,74.55,24252.0,71.4632,71.492,71.4536,71.4824,24252.0
2023-05-17 15:00:00,74.55,74.59,74.55,74.58,14247.0,71.4824,71.5207,71.4824,71.5111,14247.0
2023-05-17 15:05:00,74.58,74.59,74.55,74.56,16299.0,71.5111,71.5207,71.4824,71.492,16299.0
2023-05-17 15:10:00,74.56,74.58,74.54,74.55,29576.0,71.492,71.5111,71.4728,71.4824,29576.0
2023-05-17 15:15:00,74.54,74.58,74.52,74.57,20557.0,71.4728,71.5111,71.4536,71.5015,20557.0
2023-05-17 15:20:00,74.58,74.58,74.48,74.48,20664.0,71.5111,71.5111,71.4153,71.4153,20664.0
2023-05-17 15:25:00,74.48,74.52,74.46,74.52,26453.0,71.4153,71.4536,71.3961,71.4536,26453.0
2023-05-17 15:30:00,74.52,74.55,74.5,74.53,31018.0,71.4536,71.4824,71.4344,71.4632,31018.0
2023-05-17 15:35:00,74.53,74.53,74.46,74.5,50855.0,71.4632,71.4632,71.3961,71.4344,50855.0
2023-05-17 15:40:00,74.5,74.54,74.48,74.53,44066.0,71.4344,71.4728,71.4153,71.4632,44066.0
2023-05-17 15:45:00,74.53,74.63,74.52,74.63,54784.0,71.4632,71.5591,71.4536,71.5591,54784.0
2023-05-17 15:50:00,74.63,74.71,74.62,74.7,179082.0,71.5591,71.6358,71.5495,71.6262,179082.0
2023-05-17 15:55:00,74.7,74.76,74.7,74.71,262836.0,71.6262,71.6837,71.6262,71.6358,262836.0
2023-05-18 09:30:00,74.91,75.13,74.81,75.11,166509.0,71.8276,72.0385,71.7317,72.0193,166509.0
2023-05-18 09:35:00,75.11,75.15,74.99,75.12,36266.0,72.0193,72.0577,71.9043,72.0289,36266.0
2023-05-18 09:40:00,75.11,75.12,74.9,74.96,81480.0,72.0193,72.0289,71.818,71.8755,81480.0
2023-05-18 09:45:00,74.97,75.05,74.94,74.97,52963.0,71.8851,71.9618,71.8563,71.8851,52963.0
2023-05-18 09:50:00,74.98,75.04,74.87,74.93,44188.0,71.8947,71.9522,71.7892,71.8467,44188.0
2023-05-18 09:55:00,74.92,74.95,74.73,74.75,46879.0,71.8371,71.8659,71.655,71.6741,46879.0
2023-05-18 10:00:00,74.75,74.81,74.67,74.69,79069.0,71.6741,71.7317,71.5974,71.6166,79069.0
2023-05-18 10:05:00,74.68,74.75,74.67,74.72,40076.0,71.607,71.6741,71.5974,71.6454,40076.0
2023-05-18 10:10:00,74.72,74.72,74.61,74.65,20567.0,71.6454,71.6454,71.5399,71.5783,20567.0
2023-05-18 10:15:00,74.64,74.64,74.51,74.53,27825.0,71.5687,71.5687,71.444,71.4632,27825.0
2023-05-18 10:20:00,74.53,74.61,74.52,74.56,23950.0,71.4632,71.5399,71.4536,71.492,23950.0
2023-05-18 10:25:00,74.56,74.57,74.43,74.44,45641.0,71.492,71.5015,71.3673,71.3769,45641.0
2023-05-18 10:30:00,74.44,74.49,74.41,74.49,35013.0,71.3769,71.4248,71.3481,71.4248,35013.0
2023-05-18 10:35:00,74.5,74.6,74.5,74.5,40003.0,71.4344,71.5303,71.4344,71.4344,40003.0
2023-05-18 10:40:00,74.5,74.51,74.33,74.33,19641.0,71.4344,71.444,71.2714,71.2714,19641.0
2023-05-18 10:45:00,74.33,74.33,74.26,74.29,34333.0,71.2714,71.2714,71.2043,71.2331,34333.0
2023-05-18 10:50:00,74.29,74.37,74.25,74.37,107669.0,71.2331,71.3098,71.1947,71.3098,107669.0
2023-05-18 10:55:00,74.37,74.37,74.23,74.26,57581.0,71.3098,71.3098,71.1755,71.2043,57581.0
2023-05-18 11:00:00,74.26,74.35,74.24,74.33,37304.0,71.2043,71.2906,71.1851,71.2714,37304.0
2023-05-18 11:05:00,74.34,74.36,74.28,74.3,24414.0,71.281,71.3002,71.2235,71.2427,24414.0
2023-05-18 11:10:00,74.31,74.31,74.23,74.25,17042.0,71.2522,71.2522,71.1755,71.1947,17042.0
2023-05-18 11:15:00,74.24,74.32,74.24,74.24,34754.0,71.1851,71.2618,71.1851,71.1851,34754.0
2023-05-18 11:20:00,74.22,74.28,74.22,74.26,25100.0,71.166,71.2235,71.166,71.2043,25100.0
2023-05-18 11:25:00,74.26,74.31,74.25,74.27,15840.0,71.2043,71.2522,71.1947,71.2139,15840.0
2023-05-18 11:30:00,74.26,74.28,74.16,74.27,69235.0,71.2043,71.2235,71.1084,71.2139,69235.0
2023-05-18 11:35:00,74.26,74.35,74.22,74.3,26214.0,71.2043,71.2906,71.166,71.2427,26214.0
2023-05-18 11:40:00,74.3,74.32,74.22,74.23,12770.0,71.2427,71.2618,71.166,71.1755,12770.0
2023-05-18 11:45:00,74.23,74.36,74.22,74.36,21314.0,71.1755,71.3002,71.166,71.3002,21314.0
2023-05-18 11:50:00,74.36,74.42,74.35,74.37,14290.0,71.3002,71.3577,71.2906,71.3098,14290.0
2023-05-18 11:55:00,74.36,74.37,74.18,74.22,26762.0,71.3002,71.3098,71.1276,71.166,26762.0
2023-05-18 12:00:00,74.21,74.27,74.21,74.27,14348.0,71.1564,71.2139,71.1564,71.2139,14348.0
2023-05-18 12:05:00,74.28,74.29,74.19,74.23,24949.0,71.2235,71.2331,71.1372,71.1755,24949.0
2023-05-18 12:10:00,74.23,74.24,74.14,74.14,15338.0,71.1755,71.1851,71.0892,71.0892,15338.0
2023-05-18 12:15:00,74.14,74.17,74.1,74.17,17778.0,71.0892,71.118,71.0509,71.118,17778.0
2023-05-18 12:20:00,74.17,74.18,74.14,74.15,23659.0,71.118,71.1276,71.0892,71.0988,23659.0
2023-05-18 12:25:00,74.13,74.13,74.07,74.08,27771.0,71.0797,71.0797,71.0221,71.0317,27771.0
2023-05-18 12:30:00,74.07,74.11,74.05,74.09,11296.0,71.0221,71.0605,71.0029,71.0413,11296.0
2023-05-18 12:35:00,74.09,74.11,74.05,74.06,12134.0,71.0413,71.0605,71.0029,71.0125,12134.0
2023-05-18 12:40:00,74.06,74.07,74.02,74.06,18248.0,71.0125,71.0221,70.9742,71.0125,18248.0
2023-05-18 12:45:00,74.06,74.12,74.05,74.07,25222.0,71.0125,71.0701,71.0029,71.0221,25222.0
2023-05-18 12:50:00,74.06,74.06,74.0,74.0,72161.0,71.0125,71.0125,70.955,70.955,72161.0
2023-05-18 12:55:00,74.0,74.01,73.95,73.96,16922.0,70.955,70.9646,70.9071,70.9167,16922.0
2023-05-18 13:00:00,73.95,73.98,73.95,73.95,8224.0,70.9071,70.9358,70.9071,70.9071,8224.0
2023-05-18 13:05:00,73.96,74.0,73.95,73.97,15227.0,70.9167,70.955,70.9071,70.9262,15227.0
2023-05-18 13:10:00,73.97,74.01,73.95,73.99,16170.0,70.9262,70.9646,70.9071,70.9454,16170.0
2023-05-18 13:15:00,74.0,74.08,74.0,74.08,12044.0,70.955,71.0317,70.955,71.0317,12044.0
2023-05-18 13:20:00,74.08,74.11,74.07,74.08,14608.0,71.0317,71.0605,71.0221,71.0317,14608.0
2023-05-18 13:25:00,74.07,74.08,74.0,74.01,42219.0,71.0221,71.0317,70.955,70.9646,42219.0
2023-05-18 13:30:00,74.01,74.02,73.97,74.0,12393.0,70.9646,70.9742,70.9262,70.955,12393.0
2023-05-18 13:35:00,73.99,74.0,73.9,73.9,15087.0,70.9454,70.955,70.8591,70.8591,15087.0
2023-05-18 13:40:00,73.91,73.96,73.9,73.95,22838.0,70.8687,70.9167,70.8591,70.9071,22838.0
2023-05-18 13:45:00,73.95,73.97,73.91,73.97,13200.0,70.9071,70.9262,70.8687,70.9262,13200.0
2023-05-18 13:50:00,73.96,73.97,73.94,73.95,9012.0,70.9167,70.9262,70.8975,70.9071,9012.0
2023-05-18 13:55:00,73.95,73.97,73.91,73.97,16500.0,70.9071,70.9262,70.8687,70.9262,16500.0
2023-05-18 14:00:00,73.97,74.01,73.94,73.98,16031.0,70.9262,70.9646,70.8975,70.9358,16031.0
2023-05-18 14:05:00,73.97,73.98,73.94,73.96,19184.0,70.9262,70.9358,70.8975,70.9167,19184.0
2023-05-18 14:10:00,73.97,73.97,73.88,73.89,17490.0,70.9262,70.9262,70.8399,70.8495,17490.0
2023-05-18 14:15:00,73.9,73.95,73.9,73.95,10999.0,70.8591,70.9071,70.8591,70.9071,10999.0
2023-05-18 14:20:00,73.95,73.96,73.92,73.92,15303.0,70.9071,70.9167,70.8783,70.8783,15303.0
2023-05-18 14:25:00,73.93,73.98,73.92,73.94,35962.0,70.8879,70.9358,70.8783,70.8975,35962.0
2023-05-18 14:30:00,73.94,74.01,73.93,73.97,21581.0,70.8975,70.9646,70.8879,70.9262,21581.0
2023-05-18 14:35:00,73.97,74.0,73.96,74.0,15105.0,70.9262,70.955,70.9167,70.955,15105.0
2023-05-18 14:40:00,74.0,74.0,73.93,73.95,24527.0,70.955,70.955,70.8879,70.9071,24527.0
2023-05-18 14:45:00,73.95,74.0,73.95,73.98,15148.0,70.9071,70.955,70.9071,70.9358,15148.0
2023-05-18 14:50:00,73.97,74.01,73.96,74.01,31929.0,70.9262,70.9646,70.9167,70.9646,31929.0
2023-05-18 14:55:00,74.02,74.05,74.01,74.05,16141.0,70.9742,71.0029,70.9646,71.0029,16141.0
2023-05-18 15:00:00,74.05,74.07,74.03,74.04,27472.0,71.0029,71.0221,70.9838,70.9934,27472.0
2023-05-18 15:05:00,74.04,74.06,74.03,74.06,21243.0,70.9934,71.0125,70.9838,71.0125,21243.0
2023-05-18 15:10:00,74.06,74.08,74.04,74.07,16651.0,71.0125,71.0317,70.9934,71.0221,16651.0
2023-05-18 15:15:00,74.06,74.11,74.05,74.1,30606.0,71.0125,71.0605,71.0029,71.0509,30606.0
2023-05-18 15:20:00,74.11,74.11,74.04,74.04,33933.0,71.0605,71.0605,70.9934,70.9934,33933.0
2023-05-18 15:25:00,74.03,74.1,74.0,74.05,46580.0,70.9838,71.0509,70.955,71.0029,46580.0
2023-05-18 15:30:00,74.05,74.06,74.01,74.04,33291.0,71.0029,71.0125,70.9646,70.9934,33291.0
2023-05-18 15:35:00,74.03,74.06,74.03,74.03,32178.0,70.9838,71.0125,70.9838,70.9838,32178.0
2023-05-18 15:40:00,74.04,74.14,74.03,74.14,47605.0,70.9934,71.0892,70.9838,71.0892,47605.0
2023-05-18 15:45:00,74.14,74.22,74.13,74.19,45782.0,71.0892,71.166,71.0797,71.1372,45782.0
2023-05-18 15:50:00,74.2,74.26,74.19,74.22,97167.0,71.1468,71.2043,71.1372,71.166,97167.0
2023-05-18 15:55:00,74.22,74.25,74.19,74.21,205093.0,71.166,71.1947,71.1372,71.1564,205093.0
2023-05-19 09:30:00,74.36,74.58,74.27,74.54,112266.0,71.3002,71.5111,71.2139,71.4728,112266.0
2023-05-19 09:35:00,74.53,74.62,74.52,74.59,104583.0,71.4632,71.5495,71.4536,71.5207,104583.0
2023-05-19 09:40:00,74.59,74.81,74.58,74.77,26051.0,71.5207,71.7317,71.5111,71.6933,26051.0
2023-05-19 09:45:00,74.76,74.93,74.76,74.93,19144.0,71.6837,71.8467,71.6837,71.8467,19144.0
2023-05-19 09:50:00,74.93,74.95,74.85,74.87,34649.0,71.8467,71.8659,71.77,71.7892,34649.0
2023-05-19 09:55:00,74.88,74.9,74.73,74.77,25518.0,71.7988,71.818,71.655,71.6933,25518.0
2023-05-19 10:00:00,74.78,74.8,74.75,74.79,38794.0,71.7029,71.7221,71.6741,71.7125,38794.0
2023-05-19 10:05:00,74.79,74.81,74.73,74.81,31750.0,71.7125,71.7317,71.655,71.7317,31750.0
2023-05-19 10:10:00,74.81,74.81,74.75,74.75,31656.0,71.7317,71.7317,71.6741,71.6741,31656.0
2023-05-19 10:15:00,74.74,74.75,74.72,74.73,17473.0,71.6646,71.6741,71.6454,71.655,17473.0
2023-05-19 10:20:00,74.73,74.83,74.73,74.83,15750.0,71.655,71.7509,71.655,71.7509,15750.0
2023-05-19 10:25:00,74.82,74.87,74.81,74.81,18919.0,71.7413,71.7892,71.7317,71.7317,18919.0
2023-05-19 10:30:00,74.81,74.85,74.79,74.85,23425.0,71.7317,71.77,71.7125,71.77,23425.0
2023-05-19 10:35:00,74.84,74.89,74.83,74.88,38324.0,71.7604,71.8084,71.7509,71.7988,38324.0
2023-05-19 10:40:00,74.88,74.89,74.79,74.8,20736.0,71.7988,71.8084,71.7125,71.7221,20736.0
2023-05-19 10:45:00,74.8,74.8,74.71,74.74,26921.0,71.7221,71.7221,71.6358,71.6646,26921.0
2023-05-19 10:50:00,74.74,74.85,74.73,74.81,57888.0,71.6646,71.77,71.655,71.7317,57888.0
2023-05-19 10:55:00,74.81,74.86,74.8,74.81,22774.0,71.7317,71.7796,71.7221,71.7317,22774.0
2023-05-19 11:00:00,74.82,74.82,74.77,74.79,19941.0,71.7413,71.7413,71.6933,71.7125,19941.0
2023-05-19 11:05:00,74.8,74.9,74.8,74.81,20116.0,71.7221,71.818,71.7221,71.7317,20116.0
2023-05-19 11:10:00,74.81,75.08,74.81,75.08,33458.0,71.7317,71.9906,71.7317,71.9906,33458.0
2023-05-19 11:15:00,75.08,75.22,75.02,75.17,44147.0,71.9906,72.1248,71.933,72.0769,44147.0
2023-05-19 11:20:00,75.18,75.3,75.02,75.03,35018.0,72.0864,72.2015,71.933,71.9426,35018.0
2023-05-19 11:25:00,75.03,75.05,74.96,74.97,33005.0,71.9426,71.9618,71.8755,71.8851,33005.0
2023-05-19 11:30:00,74.97,74.97,74.75,74.88,94085.0,71.8851,71.8851,71.6741,71.7988,94085.0
2023-05-19 11:35:00,74.88,74.88,74.68,74.72,42044.0,71.7988,71.7988,71.607,71.6454,42044.0
2023-05-19 11:40:00,74.72,74.81,74.72,74.79,27738.0,71.6454,71.7317,71.6454,71.7125,27738.0
2023-05-19 11:45:00,74.79,74.85,74.77,74.82,21927.0,71.7125,71.77,71.6933,71.7413,21927.0
2023-05-19 11:50:00,74.81,74.87,74.76,74.84,20081.0,71.7317,71.7892,71.6837,71.7604,20081.0
2023-05-19 11:55:00,74.86,74.88,74.82,74.84,29158.0,71.7796,71.7988,71.7413,71.7604,29158.0
2023-05-19 12:00:00,74.83,74.83,74.73,74.76,13245.0,71.7509,71.7509,71.655,71.6837,13245.0
2023-05-19 12:05:00,74.77,74.77,74.66,74.67,7558.0,71.6933,71.6933,71.5878,71.5974,7558.0
2023-05-19 12:10:00,74.67,74.67,74.62,74.64,18804.0,71.5974,71.5974,71.5495,71.5687,18804.0
2023-05-19 12:15:00,74.64,74.7,74.64,74.67,16828.0,71.5687,71.6262,71.5687,71.5974,16828.0
2023-05-19 12:20:00,74.67,74.78,74.66,74.77,8883.0,71.5974,71.7029,71.5878,71.6933,8883.0
2023-05-19 12:25:00,74.77,74.79,74.72,74.74,7948.0,71.6933,71.7125,71.6454,71.6646,7948.0
2023-05-19 12:30:00,74.74,74.74,74.68,74.71,17108.0,71.6646,71.6646,71.607,71.6358,17108.0
2023-05-19 12:35:00,74.7,74.75,74.69,74.73,16346.0,71.6262,71.6741,71.6166,71.655,16346.0
2023-05-19 12:40:00,74.73,74.74,74.68,74.7,5724.0,71.655,71.6646,71.607,71.6262,5724.0
2023-05-19 12:45:00,74.7,74.76,74.7,74.73,20027.0,71.6262,71.6837,71.6262,71.655,20027.0
2023-05-19 12:50:00,74.73,74.77,74.73,74.76,13685.0,71.655,71.6933,71.655,71.6837,13685.0
2023-05-19 12:55:00,74.75,74.77,74.74,74.74,9098.0,71.6741,71.6933,71.6646,71.6646,9098.0
2023-05-19 13:00:00,74.75,74.82,74.75,74.8,6477.0,71.6741,71.7413,71.6741,71.7221,6477.0
2023-05-19 13:05:00,74.8,74.85,74.78,74.84,14720.0,71.7221,71.77,71.7029,71.7604,14720.0
2023-05-19 13:10:00,74.84,74.86,74.82,74.85,9557.0,71.7604,71.7796,71.7413,71.77,9557.0
2023-05-19 13:15:00,74.84,74.84,74.81,74.83,7863.0,71.7604,71.7604,71.7317,71.7509,7863.0
2023-05-19 13:20:00,74.82,74.82,74.75,74.77,14189.0,71.7413,71.7413,71.6741,71.6933,14189.0
2023-05-19 13:25:00,74.76,74.79,74.72,74.79,15217.0,71.6837,71.7125,71.6454,71.7125,15217.0
2023-05-19 13:30:00,74.78,74.81,74.74,74.81,8384.0,71.7029,71.7317,71.6646,71.7317,8384.0
2023-05-19 13:35:00,74.8,74.83,74.79,74.83,12485.0,71.7221,71.7509,71.7125,71.7509,12485.0
2023-05-19 13:40:00,74.82,74.83,74.74,74.74,7925.0,71.7413,71.7509,71.6646,71.6646,7925.0
2023-05-19 13:45:00,74.74,74.76,74.73,74.73,9739.0,71.6646,71.6837,71.655,71.655,9739.0
2023-05-19 13:50:00,74.72,74.74,74.71,74.74,5010.0,71.6454,71.6646,71.6358,71.6646,5010.0
2023-05-19 13:55:00,74.73,74.75,74.71,74.72,6036.0,71.655,71.6741,71.6358,71.6454,6036.0
2023-05-19 14:00:00,74.72,74.77,74.71,74.73,71828.0,71.6454,71.6933,71.6358,71.655,71828.0
2023-05-19 14:05:00,74.73,74.74,74.7,74.71,11295.0,71.655,71.6646,71.6262,71.6358,11295.0
2023-05-19 14:10:00,74.7,74.7,74.66,74.67,9965.0,71.6262,71.6262,71.5878,71.5974,9965.0
2023-05-19 14:15:00,74.67,74.68,74.61,74.68,19702.0,71.5974,71.607,71.5399,71.607,19702.0
2023-05-19 14:20:00,74.68,74.72,74.68,74.7,6459.0,71.607,71.6454,71.607,71.6262,6459.0
2023-05-19 14:25:00,74.7,74.74,74.69,74.74,10136.0,71.6262,71.6646,71.6166,71.6646,10136.0
2023-05-19 14:30:00,74.73,74.73,74.68,74.72,10412.0,71.655,71.655,71.607,71.6454,10412.0
2023-05-19 14:35:00,74.71,74.75,74.71,74.75,4905.0,71.6358,71.6741,71.6358,71.6741,4905.0
2023-05-19 14:40:00,74.75,74.75,74.71,74.75,7606.0,71.6741,71.6741,71.6358,71.6741,7606.0
2023-05-19 14:45:00,74.74,74.74,74.7,74.71,10702.0,71.6646,71.6646,71.6262,71.6358,10702.0
2023-05-19 14:50:00,74.72,74.78,74.71,74.76,14723.0,71.6454,71.7029,71.6358,71.6837,14723.0
2023-05-19 14:55:00,74.77,74.8,74.77,74.78,13892.0,71.6933,71.7221,71.6933,71.7029,13892.0
2023-05-19 15:00:00,74.79,74.79,74.74,74.76,8647.0,71.7125,71.7125,71.6646,71.6837,8647.0
2023-05-19 15:05:00,74.75,74.79,74.75,74.79,11296.0,71.6741,71.7125,71.6741,71.7125,11296.0
2023-05-19 15:10:00,74.78,74.84,74.78,74.81,15218.0,71.7029,71.7604,71.7029,71.7317,15218.0
2023-05-19 15:15:00,74.8,74.85,74.78,74.81,36760.0,71.7221,71.77,71.7029,71.7317,36760.0
2023-05-19 15:20:00,74.81,74.85,74.8,74.85,23268.0,71.7317,71.77,71.7221,71.77,23268.0
2023-05-19 15:25:00,74.86,74.89,74.82,74.82,24252.0,71.7796,71.8084,71.7413,71.7413,24252.0
2023-05-19 15:30:00,74.83,74.85,74.77,74.78,25260.0,71.7509,71.77,71.6933,71.7029,25260.0
2023-05-19 15:35:00,74.77,74.8,74.76,74.78,29711.0,71.6933,71.7221,71.6837,71.7029,29711.0
2023-05-19 15:40:00,74.77,74.79,74.72,74.77,73274.0,71.6933,71.7125,71.6454,71.6933,73274.0
2023-05-19 15:45:00,74.76,74.81,74.75,74.81,37264.0,71.6837,71.7317,71.6741,71.7317,37264.0
2023-05-19 15:50:00,74.8,74.83,74.75,74.79,146182.0,71.7221,71.7509,71.6741,71.7125,146182.0
2023-05-19 15:55:00,74.79,74.82,74.75,74.82,173213.0,71.7125,71.7413,71.6741,71.7413,173213.0
2023-05-22 09:30:00,74.79,75.14,74.78,75.14,79025.0,71.7125,72.0481,71.7029,72.0481,79025.0
2023-05-22 09:35:00,75.15,75.27,75.14,75.24,28226.0,72.0577,72.1727,72.0481,72.144,28226.0
2023-05-22 09:40:00,75.25,75.32,75.21,75.26,22837.0,72.1536,72.2207,72.1152,72.1632,22837.0
2023-05-22 09:45:00,75.26,75.28,75.2,75.21,32273.0,72.1632,72.1823,72.1056,72.1152,32273.0
2023-05-22 09:50:00,75.21,75.22,75.06,75.07,38392.0,72.1152,72.1248,71.9714,71.981,38392.0
2023-05-22 09:55:00,75.06,75.07,74.85,74.91,27024.0,71.9714,71.981,71.77,71.8276,27024.0
2023-05-22 10:00:00,74.9,74.94,74.78,74.92,48913.0,71.818,71.8563,71.7029,71.8371,48913.0
2023-05-22 10:05:00,74.92,74.97,74.85,74.92,23105.0,71.8371,71.8851,71.77,71.8371,23105.0
2023-05-22 10:10:00,74.93,75.01,74.92,74.98,32261.0,71.8467,71.9234,71.8371,71.8947,32261.0
2023-05-22 10:15:00,74.98,74.99,74.76,74.81,33158.0,71.8947,71.9043,71.6837,71.7317,33158.0
2023-05-22 10:20:00,74.82,74.84,74.77,74.8,18796.0,71.7413,71.7604,71.6933,71.7221,18796.0
2023-05-22 10:25:00,74.8,74.88,74.79,74.88,26861.0,71.7221,71.7988,71.7125,71.7988,26861.0
2023-05-22 10:30:00,74.89,74.9,74.81,74.84,23230.0,71.8084,71.818,71.7317,71.7604,23230.0
2023-05-22 10:35:00,74.84,74.85,74.73,74.75,24352.0,71.7604,71.77,71.655,71.6741,24352.0
2023-05-22 10:40:00,74.74,74.79,74.72,74.78,10035.0,71.6646,71.7125,71.6454,71.7029,10035.0
2023-05-22 10:45:00,74.78,74.79,74.73,74.74,15633.0,71.7029,71.7125,71.655,71.6646,15633.0
2023-05-22 10:50:00,74.74,74.8,74.7,74.79,15776.0,71.6646,71.7221,71.6262,71.7125,15776.0
2023-05-22 10:55:00,74.8,74.8,74.75,74.79,27813.0,71.7221,71.7221,71.6741,71.7125,27813.0
2023-05-22 11:00:00,74.81,74.84,74.8,74.8,13118.0,71.7317,71.7604,71.7221,71.7221,13118.0
2023-05-22 11:05:00,74.8,74.91,74.79,74.81,44530.0,71.7221,71.8276,71.7125,71.7317,44530.0
2023-05-22 11:10:00,74.8,74.83,74.76,74.8,17638.0,71.7221,71.7509,71.6837,71.7221,17638.0
2023-05-22 11:15:00,74.81,74.86,74.78,74.83,19104.0,71.7317,71.7796,71.7029,71.7509,19104.0
2023-05-22 11:20:00,74.82,74.85,74.8,74.82,16472.0,71.7413,71.77,71.7221,71.7413,16472.0
2023-05-22 11:25:00,74.81,74.85,74.8,74.82,6993.0,71.7317,71.77,71.7221,71.7413,6993.0
2023-05-22 11:30:00,74.81,74.86,74.71,74.76,44448.0,71.7317,71.7796,71.6358,71.6837,44448.0
2023-05-22 11:35:00,74.75,74.79,74.64,74.67,37407.0,71.6741,71.7125,71.5687,71.5974,37407.0
2023-05-22 11:40:00,74.67,74.68,74.61,74.61,10852.0,71.5974,71.607,71.5399,71.5399,10852.0
2023-05-22 11:45:00,74.61,74.62,74.55,74.56,17785.0,71.5399,71.5495,71.4824,71.492,17785.0
2023-05-22 11:50:00,74.56,74.67,74.54,74.67,10926.0,71.492,71.5974,71.4728,71.5974,10926.0
2023-05-22 11:55:00,74.67,74.74,74.65,74.69,6028.0,71.5974,71.6646,71.5783,71.6166,6028.0
2023-05-22 12:00:00,74.69,74.7,74.62,74.63,9629.0,71.6166,71.6262,71.5495,71.5591,9629.0
2023-05-22 12:05:00,74.62,74.64,74.61,74.64,6630.0,71.5495,71.5687,71.5399,71.5687,6630.0
2023-05-22 12:10:00,74.63,74.65,74.58,74.6,26464.0,71.5591,71.5783,71.5111,71.5303,26464.0
2023-05-22 12:15:00,74.6,74.62,74.58,74.59,14627.0,71.5303,71.5495,71.5111,71.5207,14627.0
2023-05-22 12:20:00,74.59,74.62,74.52,74.53,6915.0,71.5207,71.5495,71.4536,71.4632,6915.0
2023-05-22 12:25:00,74.53,74.54,74.48,74.53,15146.0,71.4632,71.4728,71.4153,71.4632,15146.0
2023-05-22 12:30:00,74.52,74.54,74.52,74.53,7010.0,71.4536,71.4728,71.4536,71.4632,7010.0
2023-05-22 12:35:00,74.53,74.57,74.52,74.52,6866.0,71.4632,71.5015,71.4536,71.4536,6866.0
2023-05-22 12:40:00,74.53,74.56,74.53,74.56,3500.0,71.4632,71.492,71.4632,71.492,3500.0
2023-05-22 12:45:00,74.56,74.56,74.51,74.52,8154.0,71.492,71.492,71.444,71.4536,8154.0
2023-05-22 12:50:00,74.51,74.54,74.51,74.52,7138.0,71.444,71.4728,71.444,71.4536,7138.0
2023-05-22 12:55:00,74.51,74.52,74.49,74.51,10662.0,71.444,71.4536,71.4248,71.444,10662.0
2023-05-22 13:00:00,74.51,74.53,74.51,74.51,8649.0,71.444,71.4632,71.444,71.444,8649.0
2023-05-22 13:05:00,74.51,74.52,74.46,74.48,12512.0,71.444,71.4536,71.3961,71.4153,12512.0
2023-05-22 13:10:00,74.48,74.54,74.48,74.52,19514.0,71.4153,71.4728,71.4153,71.4536,19514.0
2023-05-22 13:15:00,74.51,74.54,74.48,74.52,7852.0,71.444,71.4728,71.4153,71.4536,7852.0
2023-05-22 13:20:00,74.52,74.55,74.49,74.55,13170.0,71.4536,71.4824,71.4248,71.4824,13170.0
2023-05-22 13:25:00,74.55,74.56,74.53,74.54,7840.0,71.4824,71.492,71.4632,71.4728,7840.0
2023-05-22 13:30:00,74.52,74.54,74.52,74.53,9811.0,71.4536,71.4728,71.4536,71.4632,9811.0
2023-05-22 13:35:00,74.53,74.53,74.48,74.51,9825.0,71.4632,71.4632,71.4153,71.444,9825.0
2023-05-22 13:40:00,74.52,74.53,74.49,74.49,15151.0,71.4536,71.4632,71.4248,71.4248,15151.0
2023-05-22 13:45:00,74.48,74.51,74.46,74.46,14659.0,71.4153,71.444,71.3961,71.3961,14659.0
2023-05-22 13:50:00,74.46,74.49,74.4,74.46,56009.0,71.3961,71.4248,71.3385,71.3961,56009.0
2023-05-22 13:55:00,74.46,74.47,74.44,74.45,21472.0,71.3961,71.4057,71.3769,71.3865,21472.0
2023-05-22 14:00:00,74.45,74.47,74.42,74.45,19576.0,71.3865,71.4057,71.3577,71.3865,19576.0
2023-05-22 14:05:00,74.45,74.46,74.43,74.44,18766.0,71.3865,71.3961,71.3673,71.3769,18766.0
2023-05-22 14:10:00,74.45,74.49,74.41,74.46,33835.0,71.3865,71.4248,71.3481,71.3961,33835.0
2023-05-22 14:15:00,74.47,74.54,74.46,74.48,10213.0,71.4057,71.4728,71.3961,71.4153,10213.0
2023-05-22 14:20:00,74.48,74.5,74.42,74.43,11523.0,71.4153,71.4344,71.3577,71.3673,11523.0
2023-05-22 14:25:00,74.43,74.49,74.43,74.48,26281.0,71.3673,71.4248,71.3673,71.4153,26281.0
2023-05-22 14:30:00,74.47,74.48,74.42,74.42,5953.0,71.4057,71.4153,71.3577,71.3577,5953.0
2023-05-22 14:35:00,74.42,74.44,74.4,74.44,20271.0,71.3577,71.3769,71.3385,71.3769,20271.0
2023-05-22 14:40:00,74.44,74.45,74.4,74.42,12306.0,71.3769,71.3865,71.3385,71.3577,12306.0
2023-05-22 14:45:00,74.42,74.42,74.39,74.4,47082.0,71.3577,71.3577,71.329,71.3385,47082.0
2023-05-22 14:50:00,74.41,74.47,74.41,74.44,11306.0,71.3481,71.4057,71.3481,71.3769,11306.0
2023-05-22 14:55:00,74.44,74.49,74.41,74.49,30724.0,71.3769,71.4248,71.3481,71.4248,30724.0
2023-05-22 15:00:00,74.48,74.49,74.43,74.44,42075.0,71.4153,71.4248,71.3673,71.3769,42075.0
2023-05-22 15:05:00,74.44,74.45,74.38,74.38,23455.0,71.3769,71.3865,71.3194,71.3194,23455.0
2023-05-22 15:10:00,74.39,74.39,74.33,74.34,26526.0,71.329,71.329,71.2714,71.281,26526.0
2023-05-22 15:15:00,74.34,74.42,74.31,74.41,73684.0,71.281,71.3577,71.2522,71.3481,73684.0
2023-05-22 15:20:00,74.4,74.44,74.37,74.43,60039.0,71.3385,71.3769,71.3098,71.3673,60039.0
2023-05-22 15:25:00,74.44,74.47,74.4,74.42,91333.0,71.3769,71.4057,71.3385,71.3577,91333.0
2023-05-22 15:30:00,74.42,74.43,74.31,74.36,52881.0,71.3577,71.3673,71.2522,71.3002,52881.0
2023-05-22 15:35:00,74.35,74.46,74.35,74.44,89340.0,71.2906,71.3961,71.2906,71.3769,89340.0
2023-05-22 15:40:00,74.44,74.49,74.4,74.44,83784.0,71.3769,71.4248,71.3385,71.3769,83784.0
2023-05-22 15:45:00,74.44,74.49,74.43,74.45,58544.0,71.3769,71.4248,71.3673,71.3865,58544.0
2023-05-22 15:50:00,74.46,74.49,74.4,74.44,103916.0,71.3961,71.4248,71.3385,71.3769,103916.0
2023-05-22 15:55:00,74.44,74.46,74.41,74.45,128182.0,71.3769,71.3961,71.3481,71.3865,128182.0
2023-05-23 09:30:00,75.17,75.17,74.79,74.88,108332.0,72.0769,72.0769,71.7125,71.7988,108332.0
2023-05-23 09:35:00,74.88,74.94,74.8,74.82,31527.0,71.7988,71.8563,71.7221,71.7413,31527.0
2023-05-23 09:40:00,74.82,74.89,74.77,74.84,40556.0,71.7413,71.8084,71.6933,71.7604,40556.0
2023-05-23 09:45:00,74.83,74.83,74.65,74.7,48385.0,71.7509,71.7509,71.5783,71.6262,48385.0
2023-05-23 09:50:00,74.7,74.81,74.61,74.65,30243.0,71.6262,71.7317,71.5399,71.5783,30243.0
2023-05-23 09:55:00,74.64,74.65,74.4,74.43,85563.0,71.5687,71.5783,71.3385,71.3673,85563.0
2023-05-23 10:00:00,74.44,74.6,74.43,74.54,47043.0,71.3769,71.5303,71.3673,71.4728,47043.0
2023-05-23 10:05:00,74.55,74.58,74.44,74.51,58929.0,71.4824,71.5111,71.3769,71.444,58929.0
2023-05-23 10:10:00,74.51,74.59,74.5,74.56,55872.0,71.444,71.5207,71.4344,71.492,55872.0
2023-05-23 10:15:00,74.56,74.58,74.49,74.54,33339.0,71.492,71.5111,71.4248,71.4728,33339.0
2023-05-23 10:20:00,74.53,74.56,74.45,74.49,44474.0,71.4632,71.492,71.3865,71.4248,44474.0
2023-05-23 10:25:00,74.5,74.54,74.46,74.47,47127.0,71.4344,71.4728,71.3961,71.4057,47127.0
2023-05-23 10:30:00,74.47,74.51,74.44,74.47,17055.0,71.4057,71.444,71.3769,71.4057,17055.0
2023-05-23 10:35:00,74.47,74.51,74.42,74.49,23596.0,71.4057,71.444,71.3577,71.4248,23596.0
2023-05-23 10:40:00,74.49,74.5,74.41,74.48,21979.0,71.4248,71.4344,71.3481,71.4153,21979.0
2023-05-23 10:45:00,74.48,74.54,74.47,74.53,22940.0,71.4153,71.4728,71.4057,71.4632,22940.0
2023-05-23 10:50:00,74.52,74.56,74.5,74.53,25603.0,71.4536,71.492,71.4344,71.4632,25603.0
2023-05-23 10:55:00,74.55,74.59,74.51,74.54,30239.0,71.4824,71.5207,71.444,71.4728,30239.0
2023-05-23 11:00:00,74.53,74.54,74.46,74.51,15948.0,71.4632,71.4728,71.3961,71.444,15948.0
2023-05-23 11:05:00,74.5,74.54,74.48,74.53,16686.0,71.4344,71.4728,71.4153,71.4632,16686.0
2023-05-23 11:10:00,74.55,74.58,74.52,74.54,12461.0,71.4824,71.5111,71.4536,71.4728,12461.0
2023-05-23 11:15:00,74.55,74.55,74.43,74.44,48291.0,71.4824,71.4824,71.3673,71.3769,48291.0
2023-05-23 11:20:00,74.43,74.47,74.41,74.42,121974.0,71.3673,71.4057,71.3481,71.3577,121974.0
2023-05-23 11:25:00,74.43,74.46,74.39,74.44,31623.0,71.3673,71.3961,71.329,71.3769,31623.0
2023-05-23 11:30:00,74.45,74.75,74.44,74.67,122770.0,71.3865,71.6741,71.3769,71.5974,122770.0
2023-05-23 11:35:00,74.66,74.66,74.54,74.58,25377.0,71.5878,71.5878,71.4728,71.5111,25377.0
2023-05-23 11:40:00,74.59,74.66,74.58,74.65,15753.0,71.5207,71.5878,71.5111,71.5783,15753.0
2023-05-23 11:45:00,74.66,74.72,74.64,74.67,11769.0,71.5878,71.6454,71.5687,71.5974,11769.0
2023-05-23 11:50:00,74.67,74.74,74.64,74.72,13286.0,71.5974,71.6646,71.5687,71.6454,13286.0
2023-05-23 11:55:00,74.72,74.73,74.6,74.6,14905.0,71.6454,71.655,71.5303,71.5303,14905.0
2023-05-23 12:00:00,74.6,74.7,74.59,74.7,7888.0,71.5303,71.6262,71.5207,71.6262,7888.0
2023-05-23 12:05:00,74.69,74.72,74.65,74.72,11980.0,71.6166,71.6454,71.5783,71.6454,11980.0
2023-05-23 12:10:00,74.71,74.76,74.67,74.67,17999.0,71.6358,71.6837,71.5974,71.5974,17999.0
2023-05-23 12:15:00,74.69,74.71,74.66,74.7,18746.0,71.6166,71.6358,71.5878,71.6262,18746.0
2023-05-23 12:20:00,74.69,74.74,74.65,74.73,7146.0,71.6166,71.6646,71.5783,71.655,7146.0
2023-05-23 12:25:00,74.72,74.72,74.65,74.7,22158.0,71.6454,71.6454,71.5783,71.6262,22158.0
2023-05-23 12:30:00,74.7,74.77,74.69,74.75,15994.0,71.6262,71.6933,71.6166,71.6741,15994.0
2023-05-23 12:35:00,74.75,74.76,74.64,74.66,16095.0,71.6741,71.6837,71.5687,71.5878,16095.0
2023-05-23 12:40:00,74.67,74.72,74.66,74.69,13625.0,71.5974,71.6454,71.5878,71.6166,13625.0
2023-05-23 12:45:00,74.7,74.71,74.62,74.65,10166.0,71.6262,71.6358,71.5495,71.5783,10166.0
2023-05-23 12:50:00,74.64,74.66,74.61,74.64,31528.0,71.5687,71.5878,71.5399,71.5687,31528.0
2023-05-23 12:55:00,74.64,74.65,74.6,74.61,27032.0,71.5687,71.5783,71.5303,71.5399,27032.0
2023-05-23 13:00:00,74.6,74.64,74.6,74.62,42789.0,71.5303,71.5687,71.5303,71.5495,42789.0
2023-05-23 13:05:00,74.62,74.69,74.59,74.65,26327.0,71.5495,71.6166,71.5207,71.5783,26327.0
2023-05-23 13:10:00,74.64,74.64,74.55,74.55,48424.0,71.5687,71.5687,71.4824,71.4824,48424.0
2023-05-23 13:15:00,74.56,74.56,74.46,74.48,48371.0,71.492,71.492,71.3961,71.4153,48371.0
2023-05-23 13:20:00,74.5,74.52,74.44,74.46,20825.0,71.4344,71.4536,71.3769,71.3961,20825.0
2023-05-23 13:25:00,74.45,74.45,74.28,74.3,81915.0,71.3865,71.3865,71.2235,71.2427,81915.0
2023-05-23 13:30:00,74.28,74.31,74.24,74.26,39803.0,71.2235,71.2522,71.1851,71.2043,39803.0
2023-05-23 13:35:00,74.28,74.31,74.26,74.29,54085.0,71.2235,71.2522,71.2043,71.2331,54085.0
2023-05-23 13:40:00,74.29,74.31,74.27,74.3,25710.0,71.2331,71.2522,71.2139,71.2427,25710.0
2023-05-23 13:45:00,74.31,74.32,74.26,74.28,13764.0,71.2522,71.2618,71.2043,71.2235,13764.0
2023-05-23 13:50:00,74.28,74.29,74.23,74.25,15411.0,71.2235,71.2331,71.1755,71.1947,15411.0
2023-05-23 13:55:00,74.25,74.25,74.2,74.22,19079.0,71.1947,71.1947,71.1468,71.166,19079.0
2023-05-23 14:00:00,74.22,74.23,74.18,74.2,24105.0,71.166,71.1755,71.1276,71.1468,24105.0
2023-05-23 14:05:00,74.2,74.22,74.17,74.2,33061.0,71.1468,71.166,71.118,71.1468,33061.0
2023-05-23 14:10:00,74.19,74.22,74.18,74.2,50934.0,71.1372,71.166,71.1276,71.1468,50934.0
2023-05-23 14:15:00,74.21,74.23,74.16,74.19,24302.0,71.1564,71.1755,71.1084,71.1372,24302.0
2023-05-23 14:20:00,74.19,74.19,74.11,74.12,26334.0,71.1372,71.1372,71.0605,71.0701,26334.0
2023-05-23 14:25:00,74.12,74.17,74.08,74.16,28961.0,71.0701,71.118,71.0317,71.1084,28961.0
2023-05-23 14:30:00,74.17,74.23,74.15,74.17,19826.0,71.118,71.1755,71.0988,71.118,19826.0
2023-05-23 14:35:00,74.17,74.18,74.12,74.13,53859.0,71.118,71.1276,71.0701,71.0797,53859.0
2023-05-23 14:40:00,74.14,74.14,74.09,74.1,15352.0,71.0892,71.0892,71.0413,71.0509,15352.0
2023-05-23 14:45:00,74.1,74.11,74.09,74.1,19905.0,71.0509,71.0605,71.0413,71.0509,19905.0
2023-05-23 14:50:00,74.1,74.13,74.09,74.13,34499.0,71.0509,71.0797,71.0413,71.0797,34499.0
2023-05-23 14:55:00,74.13,74.14,74.09,74.13,7395.0,71.0797,71.0892,71.0413,71.0797,7395.0
2023-05-23 15:00:00,74.13,74.13,74.06,74.07,11504.0,71.0797,71.0797,71.0125,71.0221,11504.0
2023-05-23 15:05:00,74.08,74.12,74.06,74.11,22405.0,71.0317,71.0701,71.0125,71.0605,22405.0
2023-05-23 15:10:00,74.12,74.13,74.09,74.12,29917.0,71.0701,71.0797,71.0413,71.0701,29917.0
2023-05-23 15:15:00,74.12,74.12,74.02,74.03,16802.0,71.0701,71.0701,70.9742,70.9838,16802.0
2023-05-23 15:20:00,74.02,74.11,74.02,74.11,26105.0,70.9742,71.0605,70.9742,71.0605,26105.0
2023-05-23 15:25:00,74.09,74.1,74.04,74.07,67395.0,71.0413,71.0509,70.9934,71.0221,67395.0
2023-05-23 15:30:00,74.08,74.13,74.07,74.13,23834.0,71.0317,71.0797,71.0221,71.0797,23834.0
2023-05-23 15:35:00,74.13,74.16,74.09,74.11,39504.0,71.0797,71.1084,71.0413,71.0605,39504.0
2023-05-23 15:40:00,74.1,74.12,74.07,74.09,33482.0,71.0509,71.0701,71.0221,71.0413,33482.0
2023-05-23 15:45:00,74.08,74.11,74.06,74.09,71083.0,71.0317,71.0605,71.0125,71.0413,71083.0
2023-05-23 15:50:00,74.09,74.09,74.01,74.04,95778.0,71.0413,71.0413,70.9646,70.9934,95778.0
2023-05-23 15:55:00,74.04,74.12,74.03,74.08,141007.0,70.9934,71.0701,70.9838,71.0317,141007.0
2023-05-24 09:30:00,72.93,73.04,72.68,72.7,94623.0,69.929,70.0345,69.6893,69.7085,94623.0
2023-05-24 09:35:00,72.7,72.71,72.42,72.5,50936.0,69.7085,69.7181,69.44,69.5167,50936.0
2023-05-24 09:40:00,72.58,72.72,72.44,72.47,49789.0,69.5934,69.7277,69.4592,69.488,49789.0
2023-05-24 09:45:00,72.47,72.64,72.47,72.62,62299.0,69.488,69.651,69.488,69.6318,62299.0
2023-05-24 09:50:00,72.62,72.85,72.62,72.75,28769.0,69.6318,69.8523,69.6318,69.7564,28769.0
2023-05-24 09:55:00,72.77,72.87,72.74,72.82,31683.0,69.7756,69.8715,69.7469,69.8236,31683.0
2023-05-24 10:00:00,72.82,72.85,72.69,72.75,33342.0,69.8236,69.8523,69.6989,69.7564,33342.0
2023-05-24 10:05:00,72.75,72.83,72.74,72.78,23657.0,69.7564,69.8331,69.7469,69.7852,23657.0
2023-05-24 10:10:00,72.78,72.78,72.56,72.58,22405.0,69.7852,69.7852,69.5743,69.5934,22405.0
2023-05-24 10:15:00,72.57,72.62,72.53,72.57,15921.0,69.5838,69.6318,69.5455,69.5838,15921.0
2023-05-24 10:20:00,72.56,72.72,72.55,72.72,23143.0,69.5743,69.7277,69.5647,69.7277,23143.0
2023-05-24 10:25:00,72.72,72.89,72.72,72.88,27988.0,69.7277,69.8907,69.7277,69.8811,27988.0
2023-05-24 10:30:00,72.87,72.87,72.73,72.8,30058.0,69.8715,69.8715,69.7373,69.8044,30058.0
2023-05-24 10:35:00,72.79,72.84,72.71,72.73,50814.0,69.7948,69.8427,69.7181,69.7373,50814.0
2023-05-24 10:40:00,72.72,72.83,72.7,72.81,30640.0,69.7277,69.8331,69.7085,69.814,30640.0
2023-05-24 10:45:00,72.81,72.94,72.8,72.92,36162.0,69.814,69.9386,69.8044,69.9194,36162.0
2023-05-24 10:50:00,72.93,72.94,72.65,72.67,37662.0,69.929,69.9386,69.6606,69.6797,37662.0
2023-05-24 10:55:00,72.68,72.74,72.65,72.73,36154.0,69.6893,69.7469,69.6606,69.7373,36154.0
2023-05-24 11:00:00,72.73,72.74,72.59,72.64,30508.0,69.7373,69.7469,69.603,69.651,30508.0
2023-05-24 11:05:00,72.64,72.68,72.6,72.62,27956.0,69.651,69.6893,69.6126,69.6318,27956.0
2023-05-24 11:10:00,72.63,72.68,72.57,72.6,35408.0,69.6414,69.6893,69.5838,69.6126,35408.0
2023-05-24 11:15:00,72.6,72.67,72.55,72.56,22689.0,69.6126,69.6797,69.5647,69.5743,22689.0
2023-05-24 11:20:00,72.57,72.68,72.57,72.65,91110.0,69.5838,69.6893,69.5838,69.6606,91110.0
2023-05-24 11:25:00,72.65,72.68,72.58,72.62,46943.0,69.6606,69.6893,69.5934,69.6318,46943.0
2023-05-24 11:30:00,72.63,72.85,72.63,72.84,48335.0,69.6414,69.8523,69.6414,69.8427,48335.0
2023-05-24 11:35:00,72.84,72.89,72.79,72.89,13278.0,69.8427,69.8907,69.7948,69.8907,13278.0
2023-05-24 11:40:00,72.88,72.89,72.8,72.81,28957.0,69.8811,69.8907,69.8044,69.814,28957.0
2023-05-24 11:45:00,72.82,72.89,72.82,72.84,19655.0,69.8236,69.8907,69.8236,69.8427,19655.0
2023-05-24 11:50:00,72.86,72.89,72.82,72.88,16033.0,69.8619,69.8907,69.8236,69.8811,16033.0
2023-05-24 11:55:00,72.89,72.92,72.83,72.89,13881.0,69.8907,69.9194,69.8331,69.8907,13881.0
2023-05-24 12:00:00,72.89,72.94,72.84,72.93,18207.0,69.8907,69.9386,69.8427,69.929,18207.0
2023-05-24 12:05:00,72.94,73.02,72.94,72.97,21632.0,69.9386,70.0153,69.9386,69.9674,21632.0
2023-05-24 12:10:00,72.98,72.98,72.9,72.91,13624.0,69.977,69.977,69.9003,69.9099,13624.0
2023-05-24 12:15:00,72.92,72.92,72.88,72.9,17953.0,69.9194,69.9194,69.8811,69.9003,17953.0
2023-05-24 12:20:00,72.9,72.91,72.84,72.85,19462.0,69.9003,69.9099,69.8427,69.8523,19462.0
2023-05-24 12:25:00,72.85,72.87,72.82,72.84,11493.0,69.8523,69.8715,69.8236,69.8427,11493.0
2023-05-24 12:30:00,72.84,72.86,72.83,72.85,12699.0,69.8427,69.8619,69.8331,69.8523,12699.0
2023-05-24 12:35:00,72.84,72.88,72.83,72.88,20557.0,69.8427,69.8811,69.8331,69.8811,20557.0
2023-05-24 12:40:00,72.89,72.99,72.88,72.98,14628.0,69.8907,69.9866,69.8811,69.977,14628.0
2023-05-24 12:45:00,72.96,72.97,72.91,72.95,21583.0,69.9578,69.9674,69.9099,69.9482,21583.0
2023-05-24 12:50:00,72.94,72.96,72.89,72.93,34258.0,69.9386,69.9578,69.8907,69.929,34258.0
2023-05-24 12:55:00,72.9,72.96,72.85,72.89,61658.0,69.9003,69.9578,69.8523,69.8907,61658.0
2023-05-24 13:00:00,72.88,72.9,72.85,72.88,22576.0,69.8811,69.9003,69.8523,69.8811,22576.0
2023-05-24 13:05:00,72.87,72.91,72.85,72.89,42435.0,69.8715,69.9099,69.8523,69.8907,42435.0
2023-05-24 13:10:00,72.89,72.9,72.85,72.88,27014.0,69.8907,69.9003,69.8523,69.8811,27014.0
2023-05-24 13:15:00,72.88,72.88,72.83,72.85,19689.0,69.8811,69.8811,69.8331,69.8523,19689.0
2023-05-24 13:20:00,72.86,72.91,72.85,72.87,35634.0,69.8619,69.9099,69.8523,69.8715,35634.0
2023-05-24 13:25:00,72.86,72.86,72.83,72.85,17011.0,69.8619,69.8619,69.8331,69.8523,17011.0
2023-05-24 13:30:00,72.85,72.88,72.84,72.88,18420.0,69.8523,69.8811,69.8427,69.8811,18420.0
2023-05-24 13:35:00,72.89,72.92,72.88,72.9,13083.0,69.8907,69.9194,69.8811,69.9003,13083.0
2023-05-24 13:40:00,72.89,72.9,72.87,72.89,31609.0,69.8907,69.9003,69.8715,69.8907,31609.0
2023-05-24 13:45:00,72.89,72.91,72.8,72.81,57883.0,69.8907,69.9099,69.8044,69.814,57883.0
2023-05-24 13:50:00,72.81,72.85,72.8,72.84,35263.0,69.814,69.8523,69.8044,69.8427,35263.0
2023-05-24 13:55:00,72.84,72.85,72.82,72.84,26925.0,69.8427,69.8523,69.8236,69.8427,26925.0
2023-05-24 14:00:00,72.84,72.87,72.78,72.78,29704.0,69.8427,69.8715,69.7852,69.7852,29704.0
2023-05-24 14:05:00,72.8,72.83,72.78,72.81,23329.0,69.8044,69.8331,69.7852,69.814,23329.0
2023-05-24 14:10:00,72.81,72.85,72.79,72.8,30415.0,69.814,69.8523,69.7948,69.8044,30415.0
2023-05-24 14:15:00,72.81,72.81,72.74,72.77,20297.0,69.814,69.814,69.7469,69.7756,20297.0
2023-05-24 14:20:00,72.77,72.77,72.73,72.76,13951.0,69.7756,69.7756,69.7373,69.766,13951.0
2023-05-24 14:25:00,72.76,72.76,72.7,72.72,21559.0,69.766,69.766,69.7085,69.7277,21559.0
2023-05-24 14:30:00,72.71,72.74,72.69,72.7,17944.0,69.7181,69.7469,69.6989,69.7085,17944.0
2023-05-24 14:35:00,72.7,72.74,72.69,72.72,25969.0,69.7085,69.7469,69.6989,69.7277,25969.0
2023-05-24 14:40:00,72.72,72.73,72.7,72.71,45514.0,69.7277,69.7373,69.7085,69.7181,45514.0
2023-05-24 14:45:00,72.72,72.74,72.7,72.72,21159.0,69.7277,69.7469,69.7085,69.7277,21159.0
2023-05-24 14:50:00,72.72,72.73,72.67,72.68,35699.0,69.7277,69.7373,69.6797,69.6893,35699.0
2023-05-24 14:55:00,72.68,72.69,72.64,72.66,42776.0,69.6893,69.6989,69.651,69.6701,42776.0
2023-05-24 15:00:00,72.66,72.66,72.6,72.61,30588.0,69.6701,69.6701,69.6126,69.6222,30588.0
2023-05-24 15:05:00,72.61,72.64,72.58,72.61,34946.0,69.6222,69.651,69.5934,69.6222,34946.0
2023-05-24 15:10:00,72.61,72.61,72.56,72.6,33319.0,69.6222,69.6222,69.5743,69.6126,33319.0
2023-05-24 15:15:00,72.59,72.65,72.59,72.65,34214.0,69.603,69.6606,69.603,69.6606,34214.0
2023-05-24 15:20:00,72.65,72.69,72.58,72.61,92003.0,69.6606,69.6989,69.5934,69.6222,92003.0
2023-05-24 15:25:00,72.61,72.62,72.58,72.59,28651.0,69.6222,69.6318,69.5934,69.603,28651.0
2023-05-24 15:30:00,72.59,72.63,72.57,72.6,63622.0,69.603,69.6414,69.5838,69.6126,63622.0
2023-05-24 15:35:00,72.59,72.62,72.55,72.58,49634.0,69.603,69.6318,69.5647,69.5934,49634.0
2023-05-24 15:40:00,72.58,72.59,72.54,72.56,55093.0,69.5934,69.603,69.5551,69.5743,55093.0
2023-05-24 15:45:00,72.56,72.57,72.52,72.53,80371.0,69.5743,69.5838,69.5359,69.5455,80371.0
2023-05-24 15:50:00,72.52,72.59,72.48,72.56,124741.0,69.5359,69.603,69.4976,69.5743,124741.0
2023-05-24 15:55:00,72.56,72.56,72.37,72.39,367066.0,69.5743,69.5743,69.3921,69.4113,367066.0
2023-05-25 09:30:00,72.04,72.04,71.6,71.62,121402.0,69.0757,69.0757,68.6538,68.6729,121402.0
2023-05-25 09:35:00,71.61,71.62,71.45,71.51,56745.0,68.6633,68.6729,68.5099,68.5675,56745.0
2023-05-25 09:40:00,71.52,71.72,71.46,71.63,57812.0,68.5771,68.7688,68.5195,68.6825,57812.0
2023-05-25 09:45:00,71.63,71.74,71.56,71.61,61451.0,68.6825,68.788,68.6154,68.6633,61451.0
2023-05-25 09:50:00,71.61,71.69,71.53,71.57,37719.0,68.6633,68.7401,68.5866,68.625,37719.0
2023-05-25 09:55:00,71.59,71.7,71.57,71.69,31752.0,68.6442,68.7496,68.625,68.7401,31752.0
2023-05-25 10:00:00,71.69,71.89,71.68,71.89,77328.0,68.7401,68.9318,68.7305,68.9318,77328.0
2023-05-25 10:05:00,71.89,72.09,71.89,72.08,79282.0,68.9318,69.1236,68.9318,69.114,79282.0
2023-05-25 10:10:00,72.06,72.18,71.99,72.0,71823.0,69.0948,69.2099,69.0277,69.0373,71823.0
2023-05-25 10:15:00,71.99,72.05,71.96,72.0,34351.0,69.0277,69.0852,68.9989,69.0373,34351.0
2023-05-25 10:20:00,72.0,72.05,71.96,72.03,32675.0,69.0373,69.0852,68.9989,69.0661,32675.0
2023-05-25 10:25:00,72.03,72.04,71.95,71.96,41639.0,69.0661,69.0757,68.9894,68.9989,41639.0
2023-05-25 10:30:00,71.97,71.98,71.88,71.88,22106.0,69.0085,69.0181,68.9222,68.9222,22106.0
2023-05-25 10:35:00,71.88,72.01,71.86,71.98,37447.0,68.9222,69.0469,68.9031,69.0181,37447.0
2023-05-25 10:40:00,71.97,72.04,71.97,72.03,34039.0,69.0085,69.0757,69.0085,69.0661,34039.0
2023-05-25 10:45:00,72.04,72.08,72.02,72.02,69397.0,69.0757,69.114,69.0565,69.0565,69397.0
2023-05-25 10:50:00,72.02,72.12,72.02,72.05,44525.0,69.0565,69.1524,69.0565,69.0852,44525.0
2023-05-25 10:55:00,72.05,72.07,71.97,72.01,27499.0,69.0852,69.1044,69.0085,69.0469,27499.0
2023-05-25 11:00:00,72.0,72.02,71.91,71.94,42666.0,69.0373,69.0565,68.951,68.9798,42666.0
2023-05-25 11:05:00,71.94,71.97,71.92,71.96,30989.0,68.9798,69.0085,68.9606,68.9989,30989.0
2023-05-25 11:10:00,71.95,72.0,71.93,71.95,35734.0,68.9894,69.0373,68.9702,68.9894,35734.0
2023-05-25 11:15:00,71.93,71.95,71.84,71.85,59268.0,68.9702,68.9894,68.8839,68.8935,59268.0
2023-05-25 11:20:00,71.84,71.88,71.74,71.74,40494.0,68.8839,68.9222,68.788,68.788,40494.0
2023-05-25 11:25:00,71.75,71.77,71.72,71.74,25337.0,68.7976,68.8168,68.7688,68.788,25337.0
2023-05-25 11:30:00,71.73,71.85,71.66,71.72,98319.0,68.7784,68.8935,68.7113,68.7688,98319.0
2023-05-25 11:35:00,71.72,71.73,71.56,71.58,24684.0,68.7688,68.7784,68.6154,68.6346,24684.0
2023-05-25 11:40:00,71.58,71.59,71.52,71.56,28618.0,68.6346,68.6442,68.5771,68.6154,28618.0
2023-05-25 11:45:00,71.56,71.58,71.45,71.45,23950.0,68.6154,68.6346,68.5099,68.5099,23950.0
2023-05-25 11:50:00,71.45,71.51,71.43,71.47,35009.0,68.5099,68.5675,68.4908,68.5291,35009.0
2023-05-25 11:55:00,71.48,71.48,71.44,71.48,18233.0,68.5387,68.5387,68.5003,68.5387,18233.0
2023-05-25 12:00:00,71.48,71.61,71.48,71.58,20140.0,68.5387,68.6633,68.5387,68.6346,20140.0
2023-05-25 12:05:00,71.57,71.57,71.52,71.56,15825.0,68.625,68.625,68.5771,68.6154,15825.0
2023-05-25 12:10:00,71.56,71.61,71.54,71.58,12868.0,68.6154,68.6633,68.5962,68.6346,12868.0
2023-05-25 12:15:00,71.56,71.6,71.54,71.57,26369.0,68.6154,68.6538,68.5962,68.625,26369.0
2023-05-25 12:20:00,71.58,71.58,71.5,71.51,30792.0,68.6346,68.6346,68.5579,68.5675,30792.0
2023-05-25 12:25:00,71.51,71.55,71.47,71.54,48295.0,68.5675,68.6058,68.5291,68.5962,48295.0
2023-05-25 12:30:00,71.55,71.64,71.53,71.55,80796.0,68.6058,68.6921,68.5866,68.6058,80796.0
2023-05-25 12:35:00,71.55,71.66,71.54,71.62,21332.0,68.6058,68.7113,68.5962,68.6729,21332.0
2023-05-25 12:40:00,71.62,71.74,71.59,71.73,68603.0,68.6729,68.788,68.6442,68.7784,68603.0
2023-05-25 12:45:00,71.73,71.74,71.66,71.66,22086.0,68.7784,68.788,68.7113,68.7113,22086.0
2023-05-25 12:50:00,71.67,71.69,71.6,71.6,12492.0,68.7209,68.7401,68.6538,68.6538,12492.0
2023-05-25 12:55:00,71.59,71.62,71.56,71.56,19154.0,68.6442,68.6729,68.6154,68.6154,19154.0
2023-05-25 13:00:00,71.56,71.61,71.56,71.59,17414.0,68.6154,68.6633,68.6154,68.6442,17414.0
2023-05-25 13:05:00,71.58,71.62,71.58,71.6,28442.0,68.6346,68.6729,68.6346,68.6538,28442.0
2023-05-25 13:10:00,71.61,71.65,71.59,71.65,46623.0,68.6633,68.7017,68.6442,68.7017,46623.0
2023-05-25 13:15:00,71.65,71.77,71.64,71.74,41827.0,68.7017,68.8168,68.6921,68.788,41827.0
2023-05-25 13:20:00,71.73,71.75,71.68,71.7,17116.0,68.7784,68.7976,68.7305,68.7496,17116.0
2023-05-25 13:25:00,71.7,71.73,71.65,71.69,18536.0,68.7496,68.7784,68.7017,68.7401,18536.0
2023-05-25 13:30:00,71.69,71.73,71.66,71.67,22805.0,68.7401,68.7784,68.7113,68.7209,22805.0
2023-05-25 13:35:00,71.67,71.7,71.66,71.69,19940.0,68.7209,68.7496,68.7113,68.7401,19940.0
2023-05-25 13:40:00,71.7,71.75,71.69,71.7,18474.0,68.7496,68.7976,68.7401,68.7496,18474.0
2023-05-25 13:45:00,71.7,71.73,71.68,71.7,13225.0,68.7496,68.7784,68.7305,68.7496,13225.0
2023-05-25 13:50:00,71.71,71.71,71.64,71.67,33507.0,68.7592,68.7592,68.6921,68.7209,33507.0
2023-05-25 13:55:00,71.67,71.73,71.65,71.73,17503.0,68.7209,68.7784,68.7017,68.7784,17503.0
2023-05-25 14:00:00,71.74,71.88,71.74,71.77,55170.0,68.788,68.9222,68.788,68.8168,55170.0
2023-05-25 14:05:00,71.78,71.78,71.7,71.77,44503.0,68.8264,68.8264,68.7496,68.8168,44503.0
2023-05-25 14:10:00,71.77,71.79,71.75,71.75,21432.0,68.8168,68.8359,68.7976,68.7976,21432.0
2023-05-25 14:15:00,71.75,71.83,71.74,71.83,16487.0,68.7976,68.8743,68.788,68.8743,16487.0
2023-05-25 14:20:00,71.83,71.83,71.74,71.75,21878.0,68.8743,68.8743,68.788,68.7976,21878.0
2023-05-25 14:25:00,71.76,71.81,71.73,71.77,21451.0,68.8072,68.8551,68.7784,68.8168,21451.0
2023-05-25 14:30:00,71.77,71.77,71.71,71.73,17530.0,68.8168,68.8168,68.7592,68.7784,17530.0
2023-05-25 14:35:00,71.74,71.74,71.68,71.7,15265.0,68.788,68.788,68.7305,68.7496,15265.0
2023-05-25 14:40:00,71.7,71.73,71.69,71.72,13214.0,68.7496,68.7784,68.7401,68.7688,13214.0
2023-05-25 14:45:00,71.7,71.7,71.63,71.65,19626.0,68.7496,68.7496,68.6825,68.7017,19626.0
2023-05-25 14:50:00,71.66,71.69,71.65,71.67,14166.0,68.7113,68.7401,68.7017,68.7209,14166.0
2023-05-25 14:55:00,71.67,71.71,71.64,71.68,20382.0,68.7209,68.7592,68.6921,68.7305,20382.0
2023-05-25 15:00:00,71.69,71.74,71.67,71.7,40043.0,68.7401,68.788,68.7209,68.7496,40043.0
2023-05-25 15:05:00,71.69,71.72,71.68,71.7,17227.0,68.7401,68.7688,68.7305,68.7496,17227.0
2023-05-25 15:10:00,71.7,71.74,71.67,71.69,25418.0,68.7496,68.788,68.7209,68.7401,25418.0
2023-05-25 15:15:00,71.69,71.7,71.62,71.64,23783.0,68.7401,68.7496,68.6729,68.6921,23783.0
2023-05-25 15:20:00,71.64,71.66,71.61,71.66,22848.0,68.6921,68.7113,68.6633,68.7113,22848.0
2023-05-25 15:25:00,71.66,71.77,71.65,71.75,40411.0,68.7113,68.8168,68.7017,68.7976,40411.0
2023-05-25 15:30:00,71.75,71.78,71.73,71.75,42821.0,68.7976,68.8264,68.7784,68.7976,42821.0
2023-05-25 15:35:00,71.75,71.86,71.73,71.86,31579.0,68.7976,68.9031,68.7784,68.9031,31579.0
2023-05-25 15:40:00,71.86,71.88,71.8,71.87,41733.0,68.9031,68.9222,68.8455,68.9127,41733.0
2023-05-25 15:45:00,71.88,71.93,71.85,71.85,59960.0,68.9222,68.9702,68.8935,68.8935,59960.0
2023-05-25 15:50:00,71.85,71.89,71.81,71.83,88075.0,68.8935,68.9318,68.8551,68.8743,88075.0
2023-05-25 15:55:00,71.83,71.84,71.77,71.78,151121.0,68.8743,68.8839,68.8168,68.8264,151121.0
2023-05-26 09:30:00,72.55,72.66,72.46,72.48,118970.0,69.5647,69.6701,69.4784,69.4976,118970.0
2023-05-26 09:35:00,72.48,72.54,72.31,72.54,96704.0,69.4976,69.5551,69.3345,69.5551,96704.0
2023-05-26 09:40:00,72.55,72.9,72.54,72.86,51068.0,69.5647,69.9003,69.5551,69.8619,51068.0
2023-05-26 09:45:00,72.86,72.9,72.69,72.72,32168.0,69.8619,69.9003,69.6989,69.7277,32168.0
2023-05-26 09:50:00,72.73,72.73,72.56,72.58,44453.0,69.7373,69.7373,69.5743,69.5934,44453.0
2023-05-26 09:55:00,72.57,72.64,72.56,72.56,31709.0,69.5838,69.651,69.5743,69.5743,31709.0
2023-05-26 10:00:00,72.59,72.74,72.59,72.73,45345.0,69.603,69.7469,69.603,69.7373,45345.0
2023-05-26 10:05:00,72.72,72.87,72.69,72.84,33494.0,69.7277,69.8715,69.6989,69.8427,33494.0
2023-05-26 10:10:00,72.84,72.84,72.77,72.78,31337.0,69.8427,69.8427,69.7756,69.7852,31337.0
2023-05-26 10:15:00,72.78,72.8,72.7,72.71,39976.0,69.7852,69.8044,69.7085,69.7181,39976.0
2023-05-26 10:20:00,72.7,72.76,72.66,72.72,26572.0,69.7085,69.766,69.6701,69.7277,26572.0
2023-05-26 10:25:00,72.73,72.78,72.69,72.74,26599.0,69.7373,69.7852,69.6989,69.7469,26599.0
2023-05-26 10:30:00,72.75,72.76,72.62,72.62,25792.0,69.7564,69.766,69.6318,69.6318,25792.0
2023-05-26 10:35:00,72.62,72.64,72.56,72.61,27055.0,69.6318,69.651,69.5743,69.6222,27055.0
2023-05-26 10:40:00,72.6,72.79,72.59,72.67,49924.0,69.6126,69.7948,69.603,69.6797,49924.0
2023-05-26 10:45:00,72.68,72.75,72.62,72.74,26038.0,69.6893,69.7564,69.6318,69.7469,26038.0
2023-05-26 10:50:00,72.74,72.75,72.66,72.75,27367.0,69.7469,69.7564,69.6701,69.7564,27367.0
2023-05-26 10:55:00,72.73,72.85,72.73,72.81,27430.0,69.7373,69.8523,69.7373,69.814,27430.0
2023-05-26 11:00:00,72.81,72.89,72.78,72.82,60121.0,69.814,69.8907,69.7852,69.8236,60121.0
2023-05-26 11:05:00,72.8,72.8,72.63,72.64,51865.0,69.8044,69.8044,69.6414,69.651,51865.0
2023-05-26 11:10:00,72.64,72.64,72.53,72.59,42073.0,69.651,69.651,69.5455,69.603,42073.0
2023-05-26 11:15:00,72.59,72.71,72.56,72.68,34860.0,69.603,69.7181,69.5743,69.6893,34860.0
2023-05-26 11:20:00,72.69,72.69,72.6,72.61,46324.0,69.6989,69.6989,69.6126,69.6222,46324.0
2023-05-26 11:25:00,72.61,72.65,72.54,72.54,39984.0,69.6222,69.6606,69.5551,69.5551,39984.0
2023-05-26 11:30:00,72.54,72.65,72.53,72.61,28663.0,69.5551,69.6606,69.5455,69.6222,28663.0
2023-05-26 11:35:00,72.61,72.62,72.51,72.52,15537.0,69.6222,69.6318,69.5263,69.5359,15537.0
2023-05-26 11:40:00,72.52,72.57,72.48,72.52,20576.0,69.5359,69.5838,69.4976,69.5359,20576.0
2023-05-26 11:45:00,72.53,72.56,72.5,72.53,22042.0,69.5455,69.5743,69.5167,69.5455,22042.0
2023-05-26 11:50:00,72.53,72.53,72.44,72.44,12108.0,69.5455,69.5455,69.4592,69.4592,12108.0
2023-05-26 11:55:00,72.44,72.46,72.36,72.41,41616.0,69.4592,69.4784,69.3825,69.4304,41616.0
2023-05-26 12:00:00,72.42,72.47,72.4,72.42,32880.0,69.44,69.488,69.4208,69.44,32880.0
2023-05-26 12:05:00,72.42,72.45,72.39,72.43,20037.0,69.44,69.4688,69.4113,69.4496,20037.0
2023-05-26 12:10:00,72.44,72.44,72.4,72.44,21331.0,69.4592,69.4592,69.4208,69.4592,21331.0
2023-05-26 12:15:00,72.44,72.46,72.4,72.44,18127.0,69.4592,69.4784,69.4208,69.4592,18127.0
2023-05-26 12:20:00,72.44,72.48,72.4,72.44,32257.0,69.4592,69.4976,69.4208,69.4592,32257.0
2023-05-26 12:25:00,72.43,72.46,72.4,72.46,24909.0,69.4496,69.4784,69.4208,69.4784,24909.0
2023-05-26 12:30:00,72.45,72.49,72.43,72.48,14632.0,69.4688,69.5071,69.4496,69.4976,14632.0
2023-05-26 12:35:00,72.48,72.49,72.43,72.48,21796.0,69.4976,69.5071,69.4496,69.4976,21796.0
2023-05-26 12:40:00,72.47,72.48,72.44,72.47,12579.0,69.488,69.4976,69.4592,69.488,12579.0
2023-05-26 12:45:00,72.48,72.54,72.46,72.46,29649.0,69.4976,69.5551,69.4784,69.4784,29649.0
2023-05-26 12:50:00,72.47,72.49,72.43,72.46,22576.0,69.488,69.5071,69.4496,69.4784,22576.0
2023-05-26 12:55:00,72.45,72.47,72.44,72.45,10718.0,69.4688,69.488,69.4592,69.4688,10718.0
2023-05-26 13:00:00,72.45,72.47,72.43,72.44,15597.0,69.4688,69.488,69.4496,69.4592,15597.0
2023-05-26 13:05:00,72.43,72.45,72.42,72.43,10906.0,69.4496,69.4688,69.44,69.4496,10906.0
2023-05-26 13:10:00,72.44,72.48,72.43,72.47,16961.0,69.4592,69.4976,69.4496,69.488,16961.0
2023-05-26 13:15:00,72.47,72.47,72.41,72.44,19395.0,69.488,69.488,69.4304,69.4592,19395.0
2023-05-26 13:20:00,72.45,72.48,72.44,72.45,11256.0,69.4688,69.4976,69.4592,69.4688,11256.0
2023-05-26 13:25:00,72.44,72.5,72.44,72.47,14251.0,69.4592,69.5167,69.4592,69.488,14251.0
2023-05-26 13:30:00,72.47,72.48,72.46,72.46,9325.0,69.488,69.4976,69.4784,69.4784,9325.0
2023-05-26 13:35:00,72.46,72.46,72.36,72.4,29924.0,69.4784,69.4784,69.3825,69.4208,29924.0
2023-05-26 13:40:00,72.4,72.4,72.35,72.35,4004.0,69.4208,69.4208,69.3729,69.3729,4004.0
2023-05-26 13:45:00,72.35,72.39,72.34,72.36,11732.0,69.3729,69.4113,69.3633,69.3825,11732.0
2023-05-26 13:50:00,72.36,72.38,72.34,72.35,11396.0,69.3825,69.4017,69.3633,69.3729,11396.0
2023-05-26 13:55:00,72.35,72.38,72.34,72.38,9192.0,69.3729,69.4017,69.3633,69.4017,9192.0
2023-05-26 14:00:00,72.38,72.42,72.35,72.37,21593.0,69.4017,69.44,69.3729,69.3921,21593.0
2023-05-26 14:05:00,72.36,72.37,72.31,72.34,9182.0,69.3825,69.3921,69.3345,69.3633,9182.0
2023-05-26 14:10:00,72.34,72.35,72.33,72.33,21923.0,69.3633,69.3729,69.3537,69.3537,21923.0
2023-05-26 14:15:00,72.34,72.43,72.34,72.41,19602.0,69.3633,69.4496,69.3633,69.4304,19602.0
2023-05-26 14:20:00,72.42,72.42,72.39,72.42,8518.0,69.44,69.44,69.4113,69.44,8518.0
2023-05-26 14:25:00,72.42,72.5,72.41,72.49,29893.0,69.44,69.5167,69.4304,69.5071,29893.0
2023-05-26 14:30:00,72.48,72.52,72.48,72.52,8645.0,69.4976,69.5359,69.4976,69.5359,8645.0
2023-05-26 14:35:00,72.52,72.54,72.5,72.53,9733.0,69.5359,69.5551,69.5167,69.5455,9733.0
2023-05-26 14:40:00,72.54,72.54,72.51,72.53,6645.0,69.5551,69.5551,69.5263,69.5455,6645.0
2023-05-26 14:45:00,72.54,72.55,72.52,72.52,8506.0,69.5551,69.5647,69.5359,69.5359,8506.0
2023-05-26 14:50:00,72.52,72.54,72.51,72.52,14241.0,69.5359,69.5551,69.5263,69.5359,14241.0
2023-05-26 14:55:00,72.53,72.55,72.51,72.55,11468.0,69.5455,69.5647,69.5263,69.5647,11468.0
2023-05-26 15:00:00,72.55,72.61,72.55,72.61,25378.0,69.5647,69.6222,69.5647,69.6222,25378.0
2023-05-26 15:05:00,72.61,72.63,72.57,72.61,40742.0,69.6222,69.6414,69.5838,69.6222,40742.0
2023-05-26 15:10:00,72.62,72.63,72.57,72.59,20525.0,69.6318,69.6414,69.5838,69.603,20525.0
2023-05-26 15:15:00,72.59,72.66,72.59,72.66,28498.0,69.603,69.6701,69.603,69.6701,28498.0
2023-05-26 15:20:00,72.66,72.67,72.62,72.66,63448.0,69.6701,69.6797,69.6318,69.6701,63448.0
2023-05-26 15:25:00,72.65,72.66,72.54,72.59,47363.0,69.6606,69.6701,69.5551,69.603,47363.0
2023-05-26 15:30:00,72.6,72.63,72.56,72.59,34351.0,69.6126,69.6414,69.5743,69.603,34351.0
2023-05-26 15:35:00,72.59,72.62,72.56,72.62,35954.0,69.603,69.6318,69.5743,69.6318,35954.0
2023-05-26 15:40:00,72.61,72.64,72.6,72.61,27632.0,69.6222,69.651,69.6126,69.6222,27632.0
2023-05-26 15:45:00,72.61,72.66,72.59,72.64,70701.0,69.6222,69.6701,69.603,69.651,70701.0
2023-05-26 15:50:00,72.63,72.64,72.53,72.58,123781.0,69.6414,69.651,69.5455,69.5934,123781.0
2023-05-26 15:55:00,72.59,72.63,72.5,72.51,152519.0,69.603,69.6414,69.5167,69.5263,152519.0
2023-05-30 09:30:00,72.84,72.86,72.61,72.61,150580.0,69.8427,69.8619,69.6222,69.6222,150580.0
2023-05-30 09:35:00,72.6,72.6,72.47,72.52,61008.0,69.6126,69.6126,69.488,69.5359,61008.0
2023-05-30 09:40:00,72.52,72.7,72.52,72.6,92772.0,69.5359,69.7085,69.5359,69.6126,92772.0
2023-05-30 09:45:00,72.59,72.69,72.54,72.65,54396.0,69.603,69.6989,69.5551,69.6606,54396.0
2023-05-30 09:50:00,72.65,72.66,72.47,72.47,50540.0,69.6606,69.6701,69.488,69.488,50540.0
2023-05-30 09:55:00,72.47,72.56,72.36,72.36,53906.0,69.488,69.5743,69.3825,69.3825,53906.0
2023-05-30 10:00:00,72.36,72.43,72.29,72.31,37176.0,69.3825,69.4496,69.3154,69.3345,37176.0
2023-05-30 10:05:00,72.31,72.32,72.19,72.22,45583.0,69.3345,69.3441,69.2195,69.2482,45583.0
2023-05-30 10:10:00,72.22,72.28,72.11,72.22,42545.0,69.2482,69.3058,69.1428,69.2482,42545.0
2023-05-30 10:15:00,72.24,72.29,72.13,72.17,19002.0,69.2674,69.3154,69.162,69.2003,19002.0
2023-05-30 10:20:00,72.18,72.2,71.98,72.0,37437.0,69.2099,69.2291,69.0181,69.0373,37437.0
2023-05-30 10:25:00,72.01,72.1,71.91,72.1,33334.0,69.0469,69.1332,68.951,69.1332,33334.0
2023-05-30 10:30:00,72.1,72.18,72.08,72.14,37514.0,69.1332,69.2099,69.114,69.1715,37514.0
2023-05-30 10:35:00,72.14,72.14,72.01,72.03,22933.0,69.1715,69.1715,69.0469,69.0661,22933.0
2023-05-30 10:40:00,72.04,72.09,71.91,71.91,20663.0,69.0757,69.1236,68.951,68.951,20663.0
2023-05-30 10:45:00,71.91,71.91,71.78,71.8,24095.0,68.951,68.951,68.8264,68.8455,24095.0
2023-05-30 10:50:00,71.79,71.83,71.73,71.78,53962.0,68.8359,68.8743,68.7784,68.8264,53962.0
2023-05-30 10:55:00,71.79,71.79,71.67,71.67,43107.0,68.8359,68.8359,68.7209,68.7209,43107.0
2023-05-30 11:00:00,71.67,71.71,71.57,71.57,46386.0,68.7209,68.7592,68.625,68.625,46386.0
2023-05-30 11:05:00,71.57,71.61,71.47,71.52,29761.0,68.625,68.6633,68.5291,68.5771,29761.0
2023-05-30 11:10:00,71.52,71.53,71.46,71.46,41181.0,68.5771,68.5866,68.5195,68.5195,41181.0
2023-05-30 11:15:00,71.46,71.48,71.34,71.36,38061.0,68.5195,68.5387,68.4045,68.4236,38061.0
2023-05-30 11:20:00,71.35,71.4,71.3,71.39,50117.0,68.414,68.462,68.3661,68.4524,50117.0
2023-05-30 11:25:00,71.38,71.45,71.34,71.34,20327.0,68.4428,68.5099,68.4045,68.4045,20327.0
2023-05-30 11:30:00,71.34,71.43,71.29,71.33,57021.0,68.4045,68.4908,68.3565,68.3949,57021.0
2023-05-30 11:35:00,71.3,71.42,71.23,71.42,97568.0,68.3661,68.4812,68.299,68.4812,97568.0
2023-05-30 11:40:00,71.41,71.45,71.33,71.45,51134.0,68.4716,68.5099,68.3949,68.5099,51134.0
2023-05-30 11:45:00,71.45,71.49,71.4,71.43,40455.0,68.5099,68.5483,68.462,68.4908,40455.0
2023-05-30 11:50:00,71.42,71.45,71.39,71.4,20422.0,68.4812,68.5099,68.4524,68.462,20422.0
2023-05-30 11:55:00,71.39,71.47,71.33,71.44,27851.0,68.4524,68.5291,68.3949,68.5003,27851.0
2023-05-30 12:00:00,71.44,71.45,71.4,71.43,19382.0,68.5003,68.5099,68.462,68.4908,19382.0
2023-05-30 12:05:00,71.43,71.44,71.39,71.4,22291.0,68.4908,68.5003,68.4524,68.462,22291.0
2023-05-30 12:10:00,71.41,71.52,71.39,71.43,24285.0,68.4716,68.5771,68.4524,68.4908,24285.0
2023-05-30 12:15:00,71.43,71.45,71.39,71.42,18825.0,68.4908,68.5099,68.4524,68.4812,18825.0
2023-05-30 12:20:00,71.41,71.47,71.39,71.45,22597.0,68.4716,68.5291,68.4524,68.5099,22597.0
2023-05-30 12:25:00,71.45,71.46,71.39,71.45,37344.0,68.5099,68.5195,68.4524,68.5099,37344.0
2023-05-30 12:30:00,71.44,71.46,71.4,71.42,16133.0,68.5003,68.5195,68.462,68.4812,16133.0
2023-05-30 12:35:00,71.42,71.44,71.3,71.31,29239.0,68.4812,68.5003,68.3661,68.3757,29239.0
2023-05-30 12:40:00,71.31,71.36,71.29,71.35,23111.0,68.3757,68.4236,68.3565,68.414,23111.0
2023-05-30 12:45:00,71.36,71.41,71.34,71.41,16040.0,68.4236,68.4716,68.4045,68.4716,16040.0
2023-05-30 12:50:00,71.41,71.46,71.39,71.45,9884.0,68.4716,68.5195,68.4524,68.5099,9884.0
2023-05-30 12:55:00,71.45,71.45,71.41,71.44,9124.0,68.5099,68.5099,68.4716,68.5003,9124.0
2023-05-30 13:00:00,71.43,71.43,71.4,71.41,15249.0,68.4908,68.4908,68.462,68.4716,15249.0
2023-05-30 13:05:00,71.41,71.44,71.4,71.41,24124.0,68.4716,68.5003,68.462,68.4716,24124.0
2023-05-30 13:10:00,71.41,71.45,71.4,71.44,13509.0,68.4716,68.5099,68.462,68.5003,13509.0
2023-05-30 13:15:00,71.45,71.47,71.41,71.47,14703.0,68.5099,68.5291,68.4716,68.5291,14703.0
2023-05-30 13:20:00,71.46,71.46,71.43,71.43,11368.0,68.5195,68.5195,68.4908,68.4908,11368.0
2023-05-30 13:25:00,71.44,71.45,71.38,71.39,30485.0,68.5003,68.5099,68.4428,68.4524,30485.0
2023-05-30 13:30:00,71.39,71.4,71.34,71.4,21760.0,68.4524,68.462,68.4045,68.462,21760.0
2023-05-30 13:35:00,71.4,71.4,71.37,71.39,24615.0,68.462,68.462,68.4332,68.4524,24615.0
2023-05-30 13:40:00,71.39,71.4,71.37,71.38,21246.0,68.4524,68.462,68.4332,68.4428,21246.0
2023-05-30 13:45:00,71.39,71.41,71.37,71.38,33379.0,68.4524,68.4716,68.4332,68.4428,33379.0
2023-05-30 13:50:00,71.38,71.41,71.37,71.41,24719.0,68.4428,68.4716,68.4332,68.4716,24719.0
2023-05-30 13:55:00,71.41,71.47,71.4,71.47,33882.0,68.4716,68.5291,68.462,68.5291,33882.0
2023-05-30 14:00:00,71.47,71.48,71.41,71.42,17410.0,68.5291,68.5387,68.4716,68.4812,17410.0
2023-05-30 14:05:00,71.41,71.42,71.36,71.38,14482.0,68.4716,68.4812,68.4236,68.4428,14482.0
2023-05-30 14:10:00,71.37,71.39,71.33,71.39,19743.0,68.4332,68.4524,68.3949,68.4524,19743.0
2023-05-30 14:15:00,71.39,71.43,71.38,71.41,26031.0,68.4524,68.4908,68.4428,68.4716,26031.0
2023-05-30 14:20:00,71.41,71.46,71.38,71.46,27678.0,68.4716,68.5195,68.4428,68.5195,27678.0
2023-05-30 14:25:00,71.47,71.5,71.44,71.45,29024.0,68.5291,68.5579,68.5003,68.5099,29024.0
2023-05-30 14:30:00,71.44,71.49,71.44,71.48,33272.0,68.5003,68.5483,68.5003,68.5387,33272.0
2023-05-30 14:35:00,71.48,71.51,71.45,71.48,24938.0,68.5387,68.5675,68.5099,68.5387,24938.0
2023-05-30 14:40:00,71.48,71.51,71.46,71.47,15576.0,68.5387,68.5675,68.5195,68.5291,15576.0
2023-05-30 14:45:00,71.46,71.47,71.42,71.44,24451.0,68.5195,68.5291,68.4812,68.5003,24451.0
2023-05-30 14:50:00,71.44,71.44,71.39,71.42,42530.0,68.5003,68.5003,68.4524,68.4812,42530.0
2023-05-30 14:55:00,71.43,71.43,71.38,71.4,16614.0,68.4908,68.4908,68.4428,68.462,16614.0
2023-05-30 15:00:00,71.38,71.39,71.34,71.36,21954.0,68.4428,68.4524,68.4045,68.4236,21954.0
2023-05-30 15:05:00,71.35,71.41,71.35,71.39,22643.0,68.414,68.4716,68.414,68.4524,22643.0
2023-05-30 15:10:00,71.39,71.39,71.32,71.34,18875.0,68.4524,68.4524,68.3853,68.4045,18875.0
2023-05-30 15:15:00,71.34,71.37,71.34,71.37,17204.0,68.4045,68.4332,68.4045,68.4332,17204.0
2023-05-30 15:20:00,71.37,71.38,71.32,71.36,33929.0,68.4332,68.4428,68.3853,68.4236,33929.0
2023-05-30 15:25:00,71.36,71.4,71.35,71.38,20861.0,68.4236,68.462,68.414,68.4428,20861.0
2023-05-30 15:30:00,71.38,71.42,71.36,71.41,52690.0,68.4428,68.4812,68.4236,68.4716,52690.0
2023-05-30 15:35:00,71.4,71.41,71.35,71.38,40074.0,68.462,68.4716,68.414,68.4428,40074.0
2023-05-30 15:40:00,71.38,71.41,71.37,71.41,44654.0,68.4428,68.4716,68.4332,68.4716,44654.0
2023-05-30 15:45:00,71.4,71.41,71.39,71.41,40023.0,68.462,68.4716,68.4524,68.4716,40023.0
2023-05-30 15:50:00,71.4,71.41,71.33,71.35,134636.0,68.462,68.4716,68.3949,68.414,134636.0
2023-05-30 15:55:00,71.36,71.45,71.32,71.45,170986.0,68.4236,68.5099,68.3853,68.5099,170986.0
2023-05-31 09:30:00,72.34,72.34,71.96,72.01,275136.0,69.3633,69.3633,68.9989,69.0469,275136.0
2023-05-31 09:35:00,72.0,72.1,71.81,71.84,204257.0,69.0373,69.1332,68.8551,68.8839,204257.0
2023-05-31 09:40:00,71.83,72.02,71.75,71.99,134224.0,68.8743,69.0565,68.7976,69.0277,134224.0
2023-05-31 09:45:00,72.0,72.2,71.99,72.19,93646.0,69.0373,69.2291,69.0277,69.2195,93646.0
2023-05-31 09:50:00,72.2,72.37,72.2,72.31,75950.0,69.2291,69.3921,69.2291,69.3345,75950.0
2023-05-31 09:55:00,72.31,72.35,72.23,72.27,54915.0,69.3345,69.3729,69.2578,69.2962,54915.0
2023-05-31 10:00:00,72.29,72.29,72.11,72.23,84816.0,69.3154,69.3154,69.1428,69.2578,84816.0
2023-05-31 10:05:00,72.22,72.28,72.18,72.27,35839.0,69.2482,69.3058,69.2099,69.2962,35839.0
2023-05-31 10:10:00,72.28,72.3,72.08,72.08,75689.0,69.3058,69.325,69.114,69.114,75689.0
2023-05-31 10:15:00,72.09,72.14,72.0,72.08,56928.0,69.1236,69.1715,69.0373,69.114,56928.0
2023-05-31 10:20:00,72.08,72.12,72.03,72.06,29397.0,69.114,69.1524,69.0661,69.0948,29397.0
2023-05-31 10:25:00,72.09,72.09,72.01,72.07,56972.0,69.1236,69.1236,69.0469,69.1044,56972.0
2023-05-31 10:30:00,72.08,72.11,72.0,72.02,48681.0,69.114,69.1428,69.0373,69.0565,48681.0
2023-05-31 10:35:00,72.04,72.09,72.01,72.04,44111.0,69.0757,69.1236,69.0469,69.0757,44111.0
2023-05-31 10:40:00,72.05,72.2,72.02,72.2,25156.0,69.0852,69.2291,69.0565,69.2291,25156.0
2023-05-31 10:45:00,72.21,72.24,72.05,72.11,25093.0,69.2387,69.2674,69.0852,69.1428,25093.0
2023-05-31 10:50:00,72.11,72.18,72.09,72.17,12393.0,69.1428,69.2099,69.1236,69.2003,12393.0
2023-05-31 10:55:00,72.16,72.25,72.16,72.25,63984.0,69.1907,69.277,69.1907,69.277,63984.0
2023-05-31 11:00:00,72.23,72.37,72.19,72.36,23457.0,69.2578,69.3921,69.2195,69.3825,23457.0
2023-05-31 11:05:00,72.37,72.37,72.28,72.33,21539.0,69.3921,69.3921,69.3058,69.3537,21539.0
2023-05-31 11:10:00,72.34,72.34,72.28,72.3,14859.0,69.3633,69.3633,69.3058,69.325,14859.0
2023-05-31 11:15:00,72.3,72.36,72.28,72.36,26702.0,69.325,69.3825,69.3058,69.3825,26702.0
2023-05-31 11:20:00,72.36,72.4,72.32,72.33,34258.0,69.3825,69.4208,69.3441,69.3537,34258.0
2023-05-31 11:25:00,72.33,72.42,72.26,72.26,37125.0,69.3537,69.44,69.2866,69.2866,37125.0
2023-05-31 11:30:00,72.27,72.48,72.25,72.3,157558.0,69.2962,69.4976,69.277,69.325,157558.0
2023-05-31 11:35:00,72.3,72.35,72.24,72.3,57619.0,69.325,69.3729,69.2674,69.325,57619.0
2023-05-31 11:40:00,72.3,72.42,72.26,72.42,27694.0,69.325,69.44,69.2866,69.44,27694.0
2023-05-31 11:45:00,72.42,72.47,72.39,72.41,15316.0,69.44,69.488,69.4113,69.4304,15316.0
2023-05-31 11:50:00,72.41,72.43,72.38,72.42,9317.0,69.4304,69.4496,69.4017,69.44,9317.0
2023-05-31 11:55:00,72.42,72.43,72.36,72.38,15900.0,69.44,69.4496,69.3825,69.4017,15900.0
2023-05-31 12:00:00,72.37,72.42,72.37,72.42,12946.0,69.3921,69.44,69.3921,69.44,12946.0
2023-05-31 12:05:00,72.42,72.46,72.4,72.42,9835.0,69.44,69.4784,69.4208,69.44,9835.0
2023-05-31 12:10:00,72.44,72.46,72.39,72.4,10275.0,69.4592,69.4784,69.4113,69.4208,10275.0
2023-05-31 12:15:00,72.4,72.44,72.4,72.44,23136.0,69.4208,69.4592,69.4208,69.4592,23136.0
2023-05-31 12:20:00,72.44,72.48,72.4,72.47,32886.0,69.4592,69.4976,69.4208,69.488,32886.0
2023-05-31 12:25:00,72.48,72.52,72.46,72.51,15280.0,69.4976,69.5359,69.4784,69.5263,15280.0
2023-05-31 12:30:00,72.52,72.54,72.51,72.52,14564.0,69.5359,69.5551,69.5263,69.5359,14564.0
2023-05-31 12:35:00,72.51,72.52,72.45,72.47,14163.0,69.5263,69.5359,69.4688,69.488,14163.0
2023-05-31 12:40:00,72.47,72.53,72.46,72.52,14806.0,69.488,69.5455,69.4784,69.5359,14806.0
2023-05-31 12:45:00,72.52,72.57,72.51,72.53,14404.0,69.5359,69.5838,69.5263,69.5455,14404.0
2023-05-31 12:50:00,72.53,72.53,72.48,72.49,19843.0,69.5455,69.5455,69.4976,69.5071,19843.0
2023-05-31 12:55:00,72.48,72.51,72.48,72.51,16544.0,69.4976,69.5263,69.4976,69.5263,16544.0
2023-05-31 13:00:00,72.51,72.51,72.46,72.48,17271.0,69.5263,69.5263,69.4784,69.4976,17271.0
2023-05-31 13:05:00,72.48,72.5,72.48,72.48,6222.0,69.4976,69.5167,69.4976,69.4976,6222.0
2023-05-31 13:10:00,72.48,72.51,72.46,72.46,10528.0,69.4976,69.5263,69.4784,69.4784,10528.0
2023-05-31 13:15:00,72.47,72.5,72.46,72.5,8805.0,69.488,69.5167,69.4784,69.5167,8805.0
2023-05-31 13:20:00,72.5,72.51,72.46,72.47,13601.0,69.5167,69.5263,69.4784,69.488,13601.0
2023-05-31 13:25:00,72.47,72.52,72.47,72.52,23601.0,69.488,69.5359,69.488,69.5359,23601.0
2023-05-31 13:30:00,72.52,72.57,72.52,72.55,22730.0,69.5359,69.5838,69.5359,69.5647,22730.0
2023-05-31 13:35:00,72.55,72.58,72.51,72.58,35130.0,69.5647,69.5934,69.5263,69.5934,35130.0
2023-05-31 13:40:00,72.58,72.72,72.58,72.7,13214.0,69.5934,69.7277,69.5934,69.7085,13214.0
2023-05-31 13:45:00,72.7,72.72,72.65,72.71,15959.0,69.7085,69.7277,69.6606,69.7181,15959.0
2023-05-31 13:50:00,72.71,72.73,72.7,72.72,11010.0,69.7181,69.7373,69.7085,69.7277,11010.0
2023-05-31 13:55:00,72.72,72.77,72.72,72.76,15180.0,69.7277,69.7756,69.7277,69.766,15180.0
2023-05-31 14:00:00,72.75,72.84,72.74,72.82,18518.0,69.7564,69.8427,69.7469,69.8236,18518.0
2023-05-31 14:05:00,72.84,72.87,72.83,72.83,18415.0,69.8427,69.8715,69.8331,69.8331,18415.0
2023-05-31 14:10:00,72.84,72.87,72.83,72.84,14977.0,69.8427,69.8715,69.8331,69.8427,14977.0
2023-05-31 14:15:00,72.84,72.85,72.8,72.85,33812.0,69.8427,69.8523,69.8044,69.8523,33812.0
2023-05-31 14:20:00,72.87,72.89,72.86,72.88,17149.0,69.8715,69.8907,69.8619,69.8811,17149.0
2023-05-31 14:25:00,72.89,72.95,72.89,72.91,15436.0,69.8907,69.9482,69.8907,69.9099,15436.0
2023-05-31 14:30:00,72.92,72.94,72.92,72.92,16429.0,69.9194,69.9386,69.9194,69.9194,16429.0
2023-05-31 14:35:00,72.93,72.98,72.93,72.95,23247.0,69.929,69.977,69.929,69.9482,23247.0
2023-05-31 14:40:00,72.96,73.01,72.94,73.01,85095.0,69.9578,70.0057,69.9386,70.0057,85095.0
2023-05-31 14:45:00,73.01,73.03,72.98,73.0,74840.0,70.0057,70.0249,69.977,69.9962,74840.0
2023-05-31 14:50:00,73.01,73.02,72.96,73.0,72572.0,70.0057,70.0153,69.9578,69.9962,72572.0
2023-05-31 14:55:00,73.01,73.03,72.98,73.02,51012.0,70.0057,70.0249,69.977,70.0153,51012.0
2023-05-31 15:00:00,73.02,73.03,72.99,73.03,44358.0,70.0153,70.0249,69.9866,70.0249,44358.0
2023-05-31 15:05:00,73.03,73.08,73.02,73.08,59341.0,70.0249,70.0729,70.0153,70.0729,59341.0
2023-05-31 15:10:00,73.08,73.13,73.07,73.13,61260.0,70.0729,70.1208,70.0633,70.1208,61260.0
2023-05-31 15:15:00,73.12,73.14,73.09,73.13,34772.0,70.1112,70.1304,70.0824,70.1208,34772.0
2023-05-31 15:20:00,73.13,73.18,73.12,73.17,55270.0,70.1208,70.1687,70.1112,70.1592,55270.0
2023-05-31 15:25:00,73.17,73.18,73.1,73.1,45345.0,70.1592,70.1687,70.092,70.092,45345.0
2023-05-31 15:30:00,73.09,73.15,73.05,73.15,49780.0,70.0824,70.14,70.0441,70.14,49780.0
2023-05-31 15:35:00,73.15,73.16,73.1,73.11,21197.0,70.14,70.1496,70.092,70.1016,21197.0
2023-05-31 15:40:00,73.12,73.23,73.11,73.22,36201.0,70.1112,70.2167,70.1016,70.2071,36201.0
2023-05-31 15:45:00,73.22,73.24,73.2,73.2,72397.0,70.2071,70.2263,70.1879,70.1879,72397.0
2023-05-31 15:50:00,73.2,73.24,73.01,73.08,197455.0,70.1879,70.2263,70.0057,70.0729,197455.0
2023-05-31 15:55:00,73.08,73.13,73.04,73.07,222663.0,70.0729,70.1208,70.0345,70.0633,222663.0
2023-06-01 09:30:00,72.28,72.31,71.89,72.2,156243.0,69.3058,69.3345,68.9318,69.2291,156243.0
2023-06-01 09:35:00,72.19,72.24,72.08,72.17,61125.0,69.2195,69.2674,69.114,69.2003,61125.0
2023-06-01 09:40:00,72.15,72.33,72.09,72.29,72389.0,69.1811,69.3537,69.1236,69.3154,72389.0
2023-06-01 09:45:00,72.28,72.48,72.25,72.41,40693.0,69.3058,69.4976,69.277,69.4304,40693.0
2023-06-01 09:50:00,72.42,72.43,72.23,72.27,45291.0,69.44,69.4496,69.2578,69.2962,45291.0
2023-06-01 09:55:00,72.28,72.34,72.24,72.27,24641.0,69.3058,69.3633,69.2674,69.2962,24641.0
2023-06-01 10:00:00,72.26,72.5,72.25,72.45,58673.0,69.2866,69.5167,69.277,69.4688,58673.0
2023-06-01 10:05:00,72.46,72.51,72.41,72.48,38757.0,69.4784,69.5263,69.4304,69.4976,38757.0
2023-06-01 10:10:00,72.47,72.55,72.46,72.5,33918.0,69.488,69.5647,69.4784,69.5167,33918.0
2023-06-01 10:15:00,72.51,72.54,72.47,72.5,26686.0,69.5263,69.5551,69.488,69.5167,26686.0
2023-06-01 10:20:00,72.51,72.6,72.51,72.56,18066.0,69.5263,69.6126,69.5263,69.5743,18066.0
2023-06-01 10:25:00,72.57,72.6,72.53,72.55,27941.0,69.5838,69.6126,69.5455,69.5647,27941.0
2023-06-01 10:30:00,72.55,72.65,72.53,72.57,18998.0,69.5647,69.6606,69.5455,69.5838,18998.0
2023-06-01 10:35:00,72.58,72.64,72.55,72.61,38341.0,69.5934,69.651,69.5647,69.6222,38341.0
2023-06-01 10:40:00,72.62,72.74,72.61,72.73,29388.0,69.6318,69.7469,69.6222,69.7373,29388.0
2023-06-01 10:45:00,72.73,72.76,72.56,72.56,60991.0,69.7373,69.766,69.5743,69.5743,60991.0
2023-06-01 10:50:00,72.56,72.74,72.53,72.72,70414.0,69.5743,69.7469,69.5455,69.7277,70414.0
2023-06-01 10:55:00,72.7,72.75,72.68,72.69,29619.0,69.7085,69.7564,69.6893,69.6989,29619.0
2023-06-01 11:00:00,72.69,72.76,72.67,72.75,45559.0,69.6989,69.766,69.6797,69.7564,45559.0
2023-06-01 11:05:00,72.76,72.84,72.74,72.83,57299.0,69.766,69.8427,69.7469,69.8331,57299.0
2023-06-01 11:10:00,72.83,72.86,72.8,72.83,17862.0,69.8331,69.8619,69.8044,69.8331,17862.0
2023-06-01 11:15:00,72.85,72.88,72.83,72.86,14930.0,69.8523,69.8811,69.8331,69.8619,14930.0
2023-06-01 11:20:00,72.85,72.93,72.85,72.93,15333.0,69.8523,69.929,69.8523,69.929,15333.0
2023-06-01 11:25:00,72.92,73.0,72.91,72.94,19284.0,69.9194,69.9962,69.9099,69.9386,19284.0
2023-06-01 11:30:00,72.94,73.05,72.93,73.03,49544.0,69.9386,70.0441,69.929,70.0249,49544.0
2023-06-01 11:35:00,73.03,73.05,72.89,72.95,22716.0,70.0249,70.0441,69.8907,69.9482,22716.0
2023-06-01 11:40:00,72.95,73.02,72.94,72.98,21160.0,69.9482,70.0153,69.9386,69.977,21160.0
2023-06-01 11:45:00,72.97,73.0,72.96,72.97,12571.0,69.9674,69.9962,69.9578,69.9674,12571.0
2023-06-01 11:50:00,72.98,73.01,72.95,72.99,23322.0,69.977,70.0057,69.9482,69.9866,23322.0
2023-06-01 11:55:00,72.99,73.05,72.98,73.05,19863.0,69.9866,70.0441,69.977,70.0441,19863.0
2023-06-01 12:00:00,73.05,73.09,73.04,73.06,24389.0,70.0441,70.0824,70.0345,70.0537,24389.0
2023-06-01 12:05:00,73.05,73.08,73.03,73.08,16508.0,70.0441,70.0729,70.0249,70.0729,16508.0
2023-06-01 12:10:00,73.07,73.1,73.07,73.09,14850.0,70.0633,70.092,70.0633,70.0824,14850.0
2023-06-01 12:15:00,73.1,73.12,73.08,73.09,27439.0,70.092,70.1112,70.0729,70.0824,27439.0
2023-06-01 12:20:00,73.08,73.1,73.05,73.06,29425.0,70.0729,70.092,70.0441,70.0537,29425.0
2023-06-01 12:25:00,73.06,73.09,73.02,73.08,9291.0,70.0537,70.0824,70.0153,70.0729,9291.0
2023-06-01 12:30:00,73.08,73.13,73.08,73.1,16658.0,70.0729,70.1208,70.0729,70.092,16658.0
2023-06-01 12:35:00,73.11,73.11,73.08,73.09,17460.0,70.1016,70.1016,70.0729,70.0824,17460.0
2023-06-01 12:40:00,73.1,73.13,73.05,73.06,11145.0,70.092,70.1208,70.0441,70.0537,11145.0
2023-06-01 12:45:00,73.06,73.07,73.03,73.04,17668.0,70.0537,70.0633,70.0249,70.0345,17668.0
2023-06-01 12:50:00,73.04,73.05,73.03,73.04,9832.0,70.0345,70.0441,70.0249,70.0345,9832.0
2023-06-01 12:55:00,73.05,73.05,72.95,72.96,13159.0,70.0441,70.0441,69.9482,69.9578,13159.0
2023-06-01 13:00:00,72.97,73.0,72.94,72.98,13187.0,69.9674,69.9962,69.9386,69.977,13187.0
2023-06-01 13:05:00,72.98,73.02,72.96,72.99,6897.0,69.977,70.0153,69.9578,69.9866,6897.0
2023-06-01 13:10:00,72.98,72.98,72.92,72.93,24833.0,69.977,69.977,69.9194,69.929,24833.0
2023-06-01 13:15:00,72.93,72.96,72.9,72.94,29013.0,69.929,69.9578,69.9003,69.9386,29013.0
2023-06-01 13:20:00,72.94,72.98,72.93,72.95,20085.0,69.9386,69.977,69.929,69.9482,20085.0
2023-06-01 13:25:00,72.95,73.01,72.95,73.01,11394.0,69.9482,70.0057,69.9482,70.0057,11394.0
2023-06-01 13:30:00,73.01,73.02,72.93,72.94,13312.0,70.0057,70.0153,69.929,69.9386,13312.0
2023-06-01 13:35:00,72.94,72.96,72.91,72.93,21090.0,69.9386,69.9578,69.9099,69.929,21090.0
2023-06-01 13:40:00,72.92,72.94,72.88,72.88,25018.0,69.9194,69.9386,69.8811,69.8811,25018.0
2023-06-01 13:45:00,72.89,72.94,72.88,72.94,19801.0,69.8907,69.9386,69.8811,69.9386,19801.0
2023-06-01 13:50:00,72.94,73.05,72.94,73.05,22992.0,69.9386,70.0441,69.9386,70.0441,22992.0
2023-06-01 13:55:00,73.05,73.07,73.03,73.07,21099.0,70.0441,70.0633,70.0249,70.0633,21099.0
2023-06-01 14:00:00,73.06,73.07,73.02,73.03,29395.0,70.0537,70.0633,70.0153,70.0249,29395.0
2023-06-01 14:05:00,73.03,73.04,72.97,73.03,36686.0,70.0249,70.0345,69.9674,70.0249,36686.0
2023-06-01 14:10:00,73.03,73.03,72.87,72.89,26682.0,70.0249,70.0249,69.8715,69.8907,26682.0
2023-06-01 14:15:00,72.89,72.94,72.86,72.87,24012.0,69.8907,69.9386,69.8619,69.8715,24012.0
2023-06-01 14:20:00,72.87,72.88,72.85,72.87,20705.0,69.8715,69.8811,69.8523,69.8715,20705.0
2023-06-01 14:25:00,72.87,72.89,72.83,72.84,22536.0,69.8715,69.8907,69.8331,69.8427,22536.0
2023-06-01 14:30:00,72.84,72.88,72.84,72.87,24799.0,69.8427,69.8811,69.8427,69.8715,24799.0
2023-06-01 14:35:00,72.86,72.89,72.86,72.88,19093.0,69.8619,69.8907,69.8619,69.8811,19093.0
2023-06-01 14:40:00,72.88,72.89,72.85,72.86,21091.0,69.8811,69.8907,69.8523,69.8619,21091.0
2023-06-01 14:45:00,72.87,72.89,72.85,72.86,20732.0,69.8715,69.8907,69.8523,69.8619,20732.0
2023-06-01 14:50:00,72.87,72.9,72.86,72.88,20613.0,69.8715,69.9003,69.8619,69.8811,20613.0
2023-06-01 14:55:00,72.88,72.9,72.85,72.89,13846.0,69.8811,69.9003,69.8523,69.8907,13846.0
2023-06-01 15:00:00,72.88,72.92,72.88,72.91,22805.0,69.8811,69.9194,69.8811,69.9099,22805.0
2023-06-01 15:05:00,72.91,72.94,72.9,72.94,22636.0,69.9099,69.9386,69.9003,69.9386,22636.0
2023-06-01 15:10:00,72.94,72.95,72.92,72.94,18157.0,69.9386,69.9482,69.9194,69.9386,18157.0
2023-06-01 15:15:00,72.94,72.96,72.91,72.92,21563.0,69.9386,69.9578,69.9099,69.9194,21563.0
2023-06-01 15:20:00,72.92,72.96,72.92,72.95,28729.0,69.9194,69.9578,69.9194,69.9482,28729.0
2023-06-01 15:25:00,72.95,72.99,72.92,72.92,20530.0,69.9482,69.9866,69.9194,69.9194,20530.0
2023-06-01 15:30:00,72.92,72.94,72.86,72.9,61991.0,69.9194,69.9386,69.8619,69.9003,61991.0
2023-06-01 15:35:00,72.89,72.9,72.81,72.81,45122.0,69.8907,69.9003,69.814,69.814,45122.0
2023-06-01 15:40:00,72.81,72.81,72.74,72.75,45391.0,69.814,69.814,69.7469,69.7564,45391.0
2023-06-01 15:45:00,72.75,72.82,72.74,72.82,85547.0,69.7564,69.8236,69.7469,69.8236,85547.0
2023-06-01 15:50:00,72.82,72.82,72.73,72.8,90259.0,69.8236,69.8236,69.7373,69.8044,90259.0
2023-06-01 15:55:00,72.8,72.85,72.79,72.84,83022.0,69.8044,69.8523,69.7948,69.8427,83022.0
2023-06-02 09:30:00,72.92,73.03,72.82,73.01,102487.0,69.9194,70.0249,69.8236,70.0057,102487.0
2023-06-02 09:35:00,73.02,73.05,72.92,72.92,43601.0,70.0153,70.0441,69.9194,69.9194,43601.0
2023-06-02 09:40:00,72.92,72.97,72.8,72.86,42551.0,69.9194,69.9674,69.8044,69.8619,42551.0
2023-06-02 09:45:00,72.84,72.98,72.83,72.86,112041.0,69.8427,69.977,69.8331,69.8619,112041.0
2023-06-02 09:50:00,72.84,72.92,72.76,72.8,43141.0,69.8427,69.9194,69.766,69.8044,43141.0
2023-06-02 09:55:00,72.79,72.88,72.78,72.88,44087.0,69.7948,69.8811,69.7852,69.8811,44087.0
2023-06-02 10:00:00,72.91,73.05,72.9,73.03,37201.0,69.9099,70.0441,69.9003,70.0249,37201.0
2023-06-02 10:05:00,73.03,73.15,73.01,73.12,45269.0,70.0249,70.14,70.0057,70.1112,45269.0
2023-06-02 10:10:00,73.12,73.28,73.11,73.24,27869.0,70.1112,70.2646,70.1016,70.2263,27869.0
2023-06-02 10:15:00,73.24,73.27,73.14,73.14,19513.0,70.2263,70.255,70.1304,70.1304,19513.0
2023-06-02 10:20:00,73.15,73.16,73.07,73.12,28676.0,70.14,70.1496,70.0633,70.1112,28676.0
2023-06-02 10:25:00,73.13,73.17,73.06,73.16,26507.0,70.1208,70.1592,70.0537,70.1496,26507.0
2023-06-02 10:30:00,73.17,73.19,73.13,73.15,55005.0,70.1592,70.1783,70.1208,70.14,55005.0
2023-06-02 10:35:00,73.16,73.28,73.15,73.26,44829.0,70.1496,70.2646,70.14,70.2455,44829.0
2023-06-02 10:40:00,73.25,73.25,73.1,73.15,33259.0,70.2359,70.2359,70.092,70.14,33259.0
2023-06-02 10:45:00,73.13,73.17,73.02,73.05,53550.0,70.1208,70.1592,70.0153,70.0441,53550.0
2023-06-02 10:50:00,73.05,73.09,73.01,73.09,55253.0,70.0441,70.0824,70.0057,70.0824,55253.0
2023-06-02 10:55:00,73.1,73.18,73.08,73.13,48068.0,70.092,70.1687,70.0729,70.1208,48068.0
2023-06-02 11:00:00,73.14,73.26,73.13,73.26,29115.0,70.1304,70.2455,70.1208,70.2455,29115.0
2023-06-02 11:05:00,73.24,73.27,73.17,73.17,49942.0,70.2263,70.255,70.1592,70.1592,49942.0
2023-06-02 11:10:00,73.14,73.21,73.12,73.19,26659.0,70.1304,70.1975,70.1112,70.1783,26659.0
2023-06-02 11:15:00,73.19,73.24,73.18,73.22,26955.0,70.1783,70.2263,70.1687,70.2071,26955.0
2023-06-02 11:20:00,73.22,73.27,73.17,73.23,50752.0,70.2071,70.255,70.1592,70.2167,50752.0
2023-06-02 11:25:00,73.23,73.3,73.23,73.26,34650.0,70.2167,70.2838,70.2167,70.2455,34650.0
2023-06-02 11:30:00,73.25,73.42,73.21,73.28,70328.0,70.2359,70.3989,70.1975,70.2646,70328.0
2023-06-02 11:35:00,73.28,73.34,73.19,73.23,15796.0,70.2646,70.3222,70.1783,70.2167,15796.0
2023-06-02 11:40:00,73.22,73.23,73.16,73.18,13925.0,70.2071,70.2167,70.1496,70.1687,13925.0
2023-06-02 11:45:00,73.19,73.26,73.18,73.25,12082.0,70.1783,70.2455,70.1687,70.2359,12082.0
2023-06-02 11:50:00,73.24,73.26,73.16,73.2,16193.0,70.2263,70.2455,70.1496,70.1879,16193.0
2023-06-02 11:55:00,73.2,73.26,73.2,73.21,8294.0,70.1879,70.2455,70.1879,70.1975,8294.0
2023-06-02 12:00:00,73.21,73.26,73.21,73.24,15233.0,70.1975,70.2455,70.1975,70.2263,15233.0
2023-06-02 12:05:00,73.24,73.24,73.21,73.21,8209.0,70.2263,70.2263,70.1975,70.1975,8209.0
2023-06-02 12:10:00,73.2,73.22,73.17,73.2,13264.0,70.1879,70.2071,70.1592,70.1879,13264.0
2023-06-02 12:15:00,73.2,73.23,73.18,73.21,11455.0,70.1879,70.2167,70.1687,70.1975,11455.0
2023-06-02 12:20:00,73.2,73.26,73.2,73.25,5727.0,70.1879,70.2455,70.1879,70.2359,5727.0
2023-06-02 12:25:00,73.25,73.27,73.18,73.2,42740.0,70.2359,70.255,70.1687,70.1879,42740.0
2023-06-02 12:30:00,73.19,73.21,73.13,73.17,29625.0,70.1783,70.1975,70.1208,70.1592,29625.0
2023-06-02 12:35:00,73.15,73.16,73.13,73.14,24984.0,70.14,70.1496,70.1208,70.1304,24984.0
2023-06-02 12:40:00,73.14,73.15,73.11,73.14,10653.0,70.1304,70.14,70.1016,70.1304,10653.0
2023-06-02 12:45:00,73.13,73.16,73.11,73.12,53915.0,70.1208,70.1496,70.1016,70.1112,53915.0
2023-06-02 12:50:00,73.12,73.12,73.04,73.06,44903.0,70.1112,70.1112,70.0345,70.0537,44903.0
2023-06-02 12:55:00,73.06,73.09,72.98,72.99,127042.0,70.0537,70.0824,69.977,69.9866,127042.0
2023-06-02 13:00:00,72.98,72.99,72.9,72.9,21682.0,69.977,69.9866,69.9003,69.9003,21682.0
2023-06-02 13:05:00,72.9,72.96,72.89,72.95,14563.0,69.9003,69.9578,69.8907,69.9482,14563.0
2023-06-02 13:10:00,72.96,72.96,72.83,72.85,57560.0,69.9578,69.9578,69.8331,69.8523,57560.0
2023-06-02 13:15:00,72.85,72.94,72.81,72.91,80156.0,69.8523,69.9386,69.814,69.9099,80156.0
2023-06-02 13:20:00,72.9,72.93,72.84,72.86,99822.0,69.9003,69.929,69.8427,69.8619,99822.0
2023-06-02 13:25:00,72.86,72.9,72.84,72.9,18074.0,69.8619,69.9003,69.8427,69.9003,18074.0
2023-06-02 13:30:00,72.9,72.92,72.87,72.88,47158.0,69.9003,69.9194,69.8715,69.8811,47158.0
2023-06-02 13:35:00,72.89,72.9,72.82,72.85,51600.0,69.8907,69.9003,69.8236,69.8523,51600.0
2023-06-02 13:40:00,72.85,72.85,72.8,72.84,36981.0,69.8523,69.8523,69.8044,69.8427,36981.0
2023-06-02 13:45:00,72.84,72.89,72.83,72.84,129044.0,69.8427,69.8907,69.8331,69.8427,129044.0
2023-06-02 13:50:00,72.84,72.86,72.82,72.85,50970.0,69.8427,69.8619,69.8236,69.8523,50970.0
2023-06-02 13:55:00,72.84,72.89,72.84,72.88,64488.0,69.8427,69.8907,69.8427,69.8811,64488.0
2023-06-02 14:00:00,72.87,72.9,72.84,72.86,34783.0,69.8715,69.9003,69.8427,69.8619,34783.0
2023-06-02 14:05:00,72.86,72.86,72.84,72.85,46442.0,69.8619,69.8619,69.8427,69.8523,46442.0
2023-06-02 14:10:00,72.84,72.86,72.83,72.84,47715.0,69.8427,69.8619,69.8331,69.8427,47715.0
2023-06-02 14:15:00,72.84,72.85,72.8,72.82,53611.0,69.8427,69.8523,69.8044,69.8236,53611.0
2023-06-02 14:20:00,72.81,72.84,72.8,72.8,68983.0,69.814,69.8427,69.8044,69.8044,68983.0
2023-06-02 14:25:00,72.81,72.82,72.79,72.81,102914.0,69.814,69.8236,69.7948,69.814,102914.0
2023-06-02 14:30:00,72.81,72.91,72.75,72.9,1446361.0,69.814,69.9099,69.7564,69.9003,1446361.0
2023-06-02 14:35:00,72.9,72.99,72.76,72.95,403563.0,69.9003,69.9866,69.766,69.9482,403563.0
2023-06-02 14:40:00,72.95,72.96,72.88,72.92,36967.0,69.9482,69.9578,69.8811,69.9194,36967.0
2023-06-02 14:45:00,72.92,73.01,72.9,72.98,35053.0,69.9194,70.0057,69.9003,69.977,35053.0
2023-06-02 14:50:00,72.97,72.98,72.91,72.91,26577.0,69.9674,69.977,69.9099,69.9099,26577.0
2023-06-02 14:55:00,72.92,72.92,72.89,72.9,24893.0,69.9194,69.9194,69.8907,69.9003,24893.0
2023-06-02 15:00:00,72.9,72.94,72.89,72.91,28575.0,69.9003,69.9386,69.8907,69.9099,28575.0
2023-06-02 15:05:00,72.92,72.92,72.89,72.92,29837.0,69.9194,69.9194,69.8907,69.9194,29837.0
2023-06-02 15:10:00,72.92,72.94,72.91,72.92,29224.0,69.9194,69.9386,69.9099,69.9194,29224.0
2023-06-02 15:15:00,72.92,72.94,72.88,72.9,54901.0,69.9194,69.9386,69.8811,69.9003,54901.0
2023-06-02 15:20:00,72.9,72.9,72.83,72.83,40685.0,69.9003,69.9003,69.8331,69.8331,40685.0
2023-06-02 15:25:00,72.83,72.85,72.82,72.84,36384.0,69.8331,69.8523,69.8236,69.8427,36384.0
2023-06-02 15:30:00,72.84,72.85,72.78,72.8,67909.0,69.8427,69.8523,69.7852,69.8044,67909.0
2023-06-02 15:35:00,72.8,72.81,72.76,72.78,108392.0,69.8044,69.814,69.766,69.7852,108392.0
2023-06-02 15:40:00,72.79,72.84,72.78,72.78,111894.0,69.7948,69.8427,69.7852,69.7852,111894.0
2023-06-02 15:45:00,72.78,72.81,72.74,72.74,126602.0,69.7852,69.814,69.7469,69.7469,126602.0
2023-06-02 15:50:00,72.73,72.76,72.67,72.72,231041.0,69.7373,69.766,69.6797,69.7277,231041.0
2023-06-02 15:55:00,72.72,72.73,72.57,72.59,844891.0,69.7277,69.7373,69.5838,69.603,844891.0
2023-06-05 09:30:00,72.87,72.89,72.56,72.8,127336.0,69.8715,69.8907,69.5743,69.8044,127336.0
2023-06-05 09:35:00,72.78,72.89,72.74,72.87,60374.0,69.7852,69.8907,69.7469,69.8715,60374.0
2023-06-05 09:40:00,72.86,72.89,72.79,72.84,87328.0,69.8619,69.8907,69.7948,69.8427,87328.0
2023-06-05 09:45:00,72.85,72.9,72.81,72.84,46534.0,69.8523,69.9003,69.814,69.8427,46534.0
2023-06-05 09:50:00,72.84,72.85,72.79,72.83,38818.0,69.8427,69.8523,69.7948,69.8331,38818.0
2023-06-05 09:55:00,72.83,72.94,72.79,72.93,85642.0,69.8331,69.9386,69.7948,69.929,85642.0
2023-06-05 10:00:00,72.93,73.06,72.93,73.0,102241.0,69.929,70.0537,69.929,69.9962,102241.0
2023-06-05 10:05:00,72.99,73.03,72.96,73.0,62040.0,69.9866,70.0249,69.9578,69.9962,62040.0
2023-06-05 10:10:00,73.0,73.03,72.95,72.97,124012.0,69.9962,70.0249,69.9482,69.9674,124012.0
2023-06-05 10:15:00,72.96,73.0,72.92,72.92,45326.0,69.9578,69.9962,69.9194,69.9194,45326.0
2023-06-05 10:20:00,72.92,73.04,72.88,72.95,75278.0,69.9194,70.0345,69.8811,69.9482,75278.0
2023-06-05 10:25:00,72.95,73.03,72.95,72.98,52576.0,69.9482,70.0249,69.9482,69.977,52576.0
2023-06-05 10:30:00,72.98,73.01,72.93,73.0,57501.0,69.977,70.0057,69.929,69.9962,57501.0
2023-06-05 10:35:00,73.01,73.1,72.98,73.1,76463.0,70.0057,70.092,69.977,70.092,76463.0
2023-06-05 10:40:00,73.1,73.2,73.1,73.19,57470.0,70.092,70.1879,70.092,70.1783,57470.0
2023-06-05 10:45:00,73.2,73.29,73.19,73.28,25186.0,70.1879,70.2742,70.1783,70.2646,25186.0
2023-06-05 10:50:00,73.26,73.26,73.15,73.18,19524.0,70.2455,70.2455,70.14,70.1687,19524.0
2023-06-05 10:55:00,73.19,73.26,73.18,73.18,31588.0,70.1783,70.2455,70.1687,70.1687,31588.0
2023-06-05 11:00:00,73.18,73.26,73.14,73.25,19748.0,70.1687,70.2455,70.1304,70.2359,19748.0
2023-06-05 11:05:00,73.25,73.25,73.19,73.23,11780.0,70.2359,70.2359,70.1783,70.2167,11780.0
2023-06-05 11:10:00,73.23,73.26,73.21,73.26,9926.0,70.2167,70.2455,70.1975,70.2455,9926.0
2023-06-05 11:15:00,73.25,73.29,73.23,73.23,33905.0,70.2359,70.2742,70.2167,70.2167,33905.0
2023-06-05 11:20:00,73.22,73.25,73.14,73.16,53605.0,70.2071,70.2359,70.1304,70.1496,53605.0
2023-06-05 11:25:00,73.15,73.21,73.12,73.13,24162.0,70.14,70.1975,70.1112,70.1208,24162.0
2023-06-05 11:30:00,73.14,73.17,73.13,73.16,21574.0,70.1304,70.1592,70.1208,70.1496,21574.0
2023-06-05 11:35:00,73.17,73.18,73.14,73.17,8987.0,70.1592,70.1687,70.1304,70.1592,8987.0
2023-06-05 11:40:00,73.17,73.34,73.16,73.33,44313.0,70.1592,70.3222,70.1496,70.3126,44313.0
2023-06-05 11:45:00,73.33,73.39,73.31,73.36,22790.0,70.3126,70.3701,70.2934,70.3413,22790.0
2023-06-05 11:50:00,73.37,73.42,73.36,73.38,19777.0,70.3509,70.3989,70.3413,70.3605,19777.0
2023-06-05 11:55:00,73.37,73.43,73.36,73.42,25428.0,70.3509,70.4085,70.3413,70.3989,25428.0
2023-06-05 12:00:00,73.42,73.44,73.38,73.42,28893.0,70.3989,70.418,70.3605,70.3989,28893.0
2023-06-05 12:05:00,73.41,73.43,73.39,73.41,33957.0,70.3893,70.4085,70.3701,70.3893,33957.0
2023-06-05 12:10:00,73.4,73.41,73.36,73.38,14466.0,70.3797,70.3893,70.3413,70.3605,14466.0
2023-06-05 12:15:00,73.38,73.42,73.37,73.39,11313.0,70.3605,70.3989,70.3509,70.3701,11313.0
2023-06-05 12:20:00,73.39,73.4,73.37,73.4,7999.0,70.3701,70.3797,70.3509,70.3797,7999.0
2023-06-05 12:25:00,73.4,73.41,73.32,73.33,15505.0,70.3797,70.3893,70.303,70.3126,15505.0
2023-06-05 12:30:00,73.33,73.37,73.25,73.27,67482.0,70.3126,70.3509,70.2359,70.255,67482.0
2023-06-05 12:35:00,73.28,73.29,73.24,73.27,47067.0,70.2646,70.2742,70.2263,70.255,47067.0
2023-06-05 12:40:00,73.28,73.35,73.27,73.32,31889.0,70.2646,70.3318,70.255,70.303,31889.0
2023-06-05 12:45:00,73.32,73.43,73.3,73.34,29325.0,70.303,70.4085,70.2838,70.3222,29325.0
2023-06-05 12:50:00,73.34,73.34,73.29,73.3,17527.0,70.3222,70.3222,70.2742,70.2838,17527.0
2023-06-05 12:55:00,73.3,73.35,73.3,73.35,11736.0,70.2838,70.3318,70.2838,70.3318,11736.0
2023-06-05 13:00:00,73.36,73.36,73.33,73.34,13750.0,70.3413,70.3413,70.3126,70.3222,13750.0
2023-06-05 13:05:00,73.34,73.38,73.33,73.38,14775.0,70.3222,70.3605,70.3126,70.3605,14775.0
2023-06-05 13:10:00,73.37,73.43,73.37,73.41,31592.0,70.3509,70.4085,70.3509,70.3893,31592.0
2023-06-05 13:15:00,73.4,73.43,73.37,73.41,23658.0,70.3797,70.4085,70.3509,70.3893,23658.0
2023-06-05 13:20:00,73.42,73.43,73.37,73.4,13099.0,70.3989,70.4085,70.3509,70.3797,13099.0
2023-06-05 13:25:00,73.41,73.41,73.33,73.36,25994.0,70.3893,70.3893,70.3126,70.3413,25994.0
2023-06-05 13:30:00,73.36,73.38,73.28,73.3,23642.0,70.3413,70.3605,70.2646,70.2838,23642.0
2023-06-05 13:35:00,73.28,73.31,73.28,73.28,31679.0,70.2646,70.2934,70.2646,70.2646,31679.0
2023-06-05 13:40:00,73.28,73.29,73.22,73.23,26240.0,70.2646,70.2742,70.2071,70.2167,26240.0
2023-06-05 13:45:00,73.23,73.24,73.2,73.22,37304.0,70.2167,70.2263,70.1879,70.2071,37304.0
2023-06-05 13:50:00,73.21,73.23,73.18,73.2,27968.0,70.1975,70.2167,70.1687,70.1879,27968.0
2023-06-05 13:55:00,73.21,73.36,73.2,73.34,35485.0,70.1975,70.3413,70.1879,70.3222,35485.0
2023-06-05 14:00:00,73.34,73.35,73.28,73.3,34909.0,70.3222,70.3318,70.2646,70.2838,34909.0
2023-06-05 14:05:00,73.3,73.36,73.27,73.36,33056.0,70.2838,70.3413,70.255,70.3413,33056.0
2023-06-05 14:10:00,73.36,73.39,73.35,73.37,19539.0,70.3413,70.3701,70.3318,70.3509,19539.0
2023-06-05 14:15:00,73.37,73.41,73.35,73.39,26129.0,70.3509,70.3893,70.3318,70.3701,26129.0
2023-06-05 14:20:00,73.39,73.4,73.33,73.34,25511.0,70.3701,70.3797,70.3126,70.3222,25511.0
2023-06-05 14:25:00,73.34,73.35,73.29,73.31,20056.0,70.3222,70.3318,70.2742,70.2934,20056.0
2023-06-05 14:30:00,73.32,73.37,73.23,73.23,29872.0,70.303,70.3509,70.2167,70.2167,29872.0
2023-06-05 14:35:00,73.23,73.27,73.21,73.23,25174.0,70.2167,70.255,70.1975,70.2167,25174.0
2023-06-05 14:40:00,73.24,73.26,73.19,73.19,16230.0,70.2263,70.2455,70.1783,70.1783,16230.0
2023-06-05 14:45:00,73.2,73.27,73.17,73.27,17733.0,70.1879,70.255,70.1592,70.255,17733.0
2023-06-05 14:50:00,73.27,73.29,73.22,73.26,34859.0,70.255,70.2742,70.2071,70.2455,34859.0
2023-06-05 14:55:00,73.26,73.27,73.09,73.11,93662.0,70.2455,70.255,70.0824,70.1016,93662.0
2023-06-05 15:00:00,73.11,73.13,73.04,73.05,80157.0,70.1016,70.1208,70.0345,70.0441,80157.0
2023-06-05 15:05:00,73.05,73.19,73.03,73.17,116035.0,70.0441,70.1783,70.0249,70.1592,116035.0
2023-06-05 15:10:00,73.17,73.18,73.14,73.15,72893.0,70.1592,70.1687,70.1304,70.14,72893.0
2023-06-05 15:15:00,73.16,73.19,73.14,73.16,40751.0,70.1496,70.1783,70.1304,70.1496,40751.0
2023-06-05 15:20:00,73.16,73.18,73.15,73.17,30333.0,70.1496,70.1687,70.14,70.1592,30333.0
2023-06-05 15:25:00,73.17,73.24,73.17,73.2,44269.0,70.1592,70.2263,70.1592,70.1879,44269.0
2023-06-05 15:30:00,73.19,73.21,73.14,73.17,55411.0,70.1783,70.1975,70.1304,70.1592,55411.0
2023-06-05 15:35:00,73.17,73.28,73.1,73.23,111487.0,70.1592,70.2646,70.092,70.2167,111487.0
2023-06-05 15:40:00,73.23,73.27,73.18,73.26,74375.0,70.2167,70.255,70.1687,70.2455,74375.0
2023-06-05 15:45:00,73.25,73.25,73.19,73.25,106879.0,70.2359,70.2359,70.1783,70.2359,106879.0
2023-06-05 15:50:00,73.25,73.28,73.21,73.22,103201.0,70.2359,70.2646,70.1975,70.2071,103201.0
2023-06-05 15:55:00,73.21,73.25,73.18,73.22,182453.0,70.1975,70.2359,70.1687,70.2071,182453.0
2023-06-06 09:30:00,73.78,73.98,73.49,73.49,161764.0,70.7441,70.9358,70.466,70.466,161764.0
2023-06-06 09:35:00,73.48,73.51,73.26,73.33,73912.0,70.4564,70.4852,70.2455,70.3126,73912.0
2023-06-06 09:40:00,73.33,73.58,73.27,73.54,62262.0,70.3126,70.5523,70.255,70.5139,62262.0
2023-06-06 09:45:00,73.53,73.54,73.27,73.48,66107.0,70.5043,70.5139,70.255,70.4564,66107.0
2023-06-06 09:50:00,73.48,73.6,73.48,73.56,64878.0,70.4564,70.5715,70.4564,70.5331,64878.0
2023-06-06 09:55:00,73.56,73.56,73.39,73.41,62925.0,70.5331,70.5331,70.3701,70.3893,62925.0
2023-06-06 10:00:00,73.41,73.44,73.31,73.35,60835.0,70.3893,70.418,70.2934,70.3318,60835.0
2023-06-06 10:05:00,73.35,73.48,73.33,73.4,72321.0,70.3318,70.4564,70.3126,70.3797,72321.0
2023-06-06 10:10:00,73.4,73.41,73.29,73.35,78340.0,70.3797,70.3893,70.2742,70.3318,78340.0
2023-06-06 10:15:00,73.35,73.38,73.32,73.37,58920.0,70.3318,70.3605,70.303,70.3509,58920.0
2023-06-06 10:20:00,73.35,73.37,73.32,73.33,45245.0,70.3318,70.3509,70.303,70.3126,45245.0
2023-06-06 10:25:00,73.32,73.38,73.28,73.31,53705.0,70.303,70.3605,70.2646,70.2934,53705.0
2023-06-06 10:30:00,73.32,73.37,73.31,73.36,67483.0,70.303,70.3509,70.2934,70.3413,67483.0
2023-06-06 10:35:00,73.36,73.39,73.3,73.31,65190.0,70.3413,70.3701,70.2838,70.2934,65190.0
2023-06-06 10:40:00,73.31,73.33,73.26,73.27,30952.0,70.2934,70.3126,70.2455,70.255,30952.0
2023-06-06 10:45:00,73.26,73.36,73.25,73.31,43510.0,70.2455,70.3413,70.2359,70.2934,43510.0
2023-06-06 10:50:00,73.32,73.41,73.31,73.41,53702.0,70.303,70.3893,70.2934,70.3893,53702.0
2023-06-06 10:55:00,73.41,73.43,73.31,73.32,121026.0,70.3893,70.4085,70.2934,70.303,121026.0
2023-06-06 11:00:00,73.32,73.36,73.29,73.31,62201.0,70.303,70.3413,70.2742,70.2934,62201.0
2023-06-06 11:05:00,73.31,73.37,73.3,73.34,63685.0,70.2934,70.3509,70.2838,70.3222,63685.0
2023-06-06 11:10:00,73.35,73.44,73.35,73.42,49958.0,70.3318,70.418,70.3318,70.3989,49958.0
2023-06-06 11:15:00,73.42,73.43,73.32,73.34,51000.0,70.3989,70.4085,70.303,70.3222,51000.0
2023-06-06 11:20:00,73.34,73.37,73.31,73.34,41846.0,70.3222,70.3509,70.2934,70.3222,41846.0
2023-06-06 11:25:00,73.34,73.41,73.34,73.4,39934.0,70.3222,70.3893,70.3222,70.3797,39934.0
2023-06-06 11:30:00,73.39,73.49,73.35,73.4,130554.0,70.3701,70.466,70.3318,70.3797,130554.0
2023-06-06 11:35:00,73.4,73.4,73.31,73.31,40861.0,70.3797,70.3797,70.2934,70.2934,40861.0
2023-06-06 11:40:00,73.31,73.32,73.24,73.26,36326.0,70.2934,70.303,70.2263,70.2455,36326.0
2023-06-06 11:45:00,73.25,73.27,73.21,73.23,34438.0,70.2359,70.255,70.1975,70.2167,34438.0
2023-06-06 11:50:00,73.23,73.29,73.23,73.25,11000.0,70.2167,70.2742,70.2167,70.2359,11000.0
2023-06-06 11:55:00,73.25,73.28,73.21,73.23,15288.0,70.2359,70.2646,70.1975,70.2167,15288.0
2023-06-06 12:00:00,73.23,73.26,73.21,73.25,26839.0,70.2167,70.2455,70.1975,70.2359,26839.0
2023-06-06 12:05:00,73.25,73.26,73.22,73.23,14531.0,70.2359,70.2455,70.2071,70.2167,14531.0
2023-06-06 12:10:00,73.23,73.23,73.14,73.15,18814.0,70.2167,70.2167,70.1304,70.14,18814.0
2023-06-06 12:15:00,73.14,73.15,73.11,73.11,22032.0,70.1304,70.14,70.1016,70.1016,22032.0
2023-06-06 12:20:00,73.12,73.13,73.03,73.05,50526.0,70.1112,70.1208,70.0249,70.0441,50526.0
2023-06-06 12:25:00,73.05,73.08,73.04,73.08,15656.0,70.0441,70.0729,70.0345,70.0729,15656.0
2023-06-06 12:30:00,73.09,73.14,73.08,73.13,26831.0,70.0824,70.1304,70.0729,70.1208,26831.0
2023-06-06 12:35:00,73.13,73.17,73.12,73.13,19055.0,70.1208,70.1592,70.1112,70.1208,19055.0
2023-06-06 12:40:00,73.14,73.14,73.1,73.14,17127.0,70.1304,70.1304,70.092,70.1304,17127.0
2023-06-06 12:45:00,73.14,73.16,73.12,73.13,22140.0,70.1304,70.1496,70.1112,70.1208,22140.0
2023-06-06 12:50:00,73.13,73.21,73.11,73.19,44480.0,70.1208,70.1975,70.1016,70.1783,44480.0
2023-06-06 12:55:00,73.18,73.2,73.16,73.17,13444.0,70.1687,70.1879,70.1496,70.1592,13444.0
2023-06-06 13:00:00,73.17,73.19,73.15,73.17,13318.0,70.1592,70.1783,70.14,70.1592,13318.0
2023-06-06 13:05:00,73.17,73.27,73.17,73.27,20060.0,70.1592,70.255,70.1592,70.255,20060.0
2023-06-06 13:10:00,73.27,73.29,73.24,73.27,25386.0,70.255,70.2742,70.2263,70.255,25386.0
2023-06-06 13:15:00,73.27,73.35,73.27,73.3,18292.0,70.255,70.3318,70.255,70.2838,18292.0
2023-06-06 13:20:00,73.29,73.29,73.24,73.28,21635.0,70.2742,70.2742,70.2263,70.2646,21635.0
2023-06-06 13:25:00,73.29,73.29,73.25,73.26,16337.0,70.2742,70.2742,70.2359,70.2455,16337.0
2023-06-06 13:30:00,73.26,73.28,73.19,73.2,13618.0,70.2455,70.2646,70.1783,70.1879,13618.0
2023-06-06 13:35:00,73.19,73.2,73.17,73.17,16369.0,70.1783,70.1879,70.1592,70.1592,16369.0
2023-06-06 13:40:00,73.18,73.18,73.13,73.15,16895.0,70.1687,70.1687,70.1208,70.14,16895.0
2023-06-06 13:45:00,73.15,73.19,73.14,73.17,9749.0,70.14,70.1783,70.1304,70.1592,9749.0
2023-06-06 13:50:00,73.16,73.16,73.12,73.13,8106.0,70.1496,70.1496,70.1112,70.1208,8106.0
2023-06-06 13:55:00,73.12,73.16,73.1,73.15,11526.0,70.1112,70.1496,70.092,70.14,11526.0
2023-06-06 14:00:00,73.16,73.2,73.15,73.19,22559.0,70.1496,70.1879,70.14,70.1783,22559.0
2023-06-06 14:05:00,73.19,73.24,73.17,73.23,13444.0,70.1783,70.2263,70.1592,70.2167,13444.0
2023-06-06 14:10:00,73.23,73.29,73.23,73.23,16842.0,70.2167,70.2742,70.2167,70.2167,16842.0
2023-06-06 14:15:00,73.23,73.24,73.21,73.24,10190.0,70.2167,70.2263,70.1975,70.2263,10190.0
2023-06-06 14:20:00,73.23,73.24,73.21,73.22,11271.0,70.2167,70.2263,70.1975,70.2071,11271.0
2023-06-06 14:25:00,73.21,73.23,73.2,73.23,11958.0,70.1975,70.2167,70.1879,70.2167,11958.0
2023-06-06 14:30:00,73.22,73.24,73.21,73.22,7053.0,70.2071,70.2263,70.1975,70.2071,7053.0
2023-06-06 14:35:00,73.23,73.24,73.22,73.23,18948.0,70.2167,70.2263,70.2071,70.2167,18948.0
2023-06-06 14:40:00,73.22,73.25,73.2,73.23,14504.0,70.2071,70.2359,70.1879,70.2167,14504.0
2023-06-06 14:45:00,73.23,73.25,73.22,73.23,14364.0,70.2167,70.2359,70.2071,70.2167,14364.0
2023-06-06 14:50:00,73.22,73.26,73.21,73.23,13293.0,70.2071,70.2455,70.1975,70.2167,13293.0
2023-06-06 14:55:00,73.23,73.23,73.19,73.22,23436.0,70.2167,70.2167,70.1783,70.2071,23436.0
2023-06-06 15:00:00,73.23,73.27,73.23,73.27,7653.0,70.2167,70.255,70.2167,70.255,7653.0
2023-06-06 15:05:00,73.27,73.29,73.24,73.28,17736.0,70.255,70.2742,70.2263,70.2646,17736.0
2023-06-06 15:10:00,73.28,73.29,73.25,73.27,15427.0,70.2646,70.2742,70.2359,70.255,15427.0
2023-06-06 15:15:00,73.26,73.3,73.25,73.3,23055.0,70.2455,70.2838,70.2359,70.2838,23055.0
2023-06-06 15:20:00,73.3,73.37,73.29,73.36,33970.0,70.2838,70.3509,70.2742,70.3413,33970.0
2023-06-06 15:25:00,73.36,73.38,73.34,73.34,20477.0,70.3413,70.3605,70.3222,70.3222,20477.0
2023-06-06 15:30:00,73.35,73.41,73.35,73.41,23993.0,70.3318,70.3893,70.3318,70.3893,23993.0
2023-06-06 15:35:00,73.42,73.44,73.39,73.43,48868.0,70.3989,70.418,70.3701,70.4085,48868.0
2023-06-06 15:40:00,73.43,73.46,73.37,73.4,48715.0,70.4085,70.4372,70.3509,70.3797,48715.0
2023-06-06 15:45:00,73.4,73.42,73.35,73.4,45928.0,70.3797,70.3989,70.3318,70.3797,45928.0
2023-06-06 15:50:00,73.4,73.55,73.36,73.38,111803.0,70.3797,70.5235,70.3413,70.3605,111803.0
2023-06-06 15:55:00,73.37,73.45,73.35,73.39,198851.0,70.3509,70.4276,70.3318,70.3701,198851.0
2023-06-07 09:30:00,73.89,73.89,73.58,73.69,165492.0,70.8495,70.8495,70.5523,70.6578,165492.0
2023-06-07 09:35:00,73.7,73.71,73.53,73.57,45220.0,70.6673,70.6769,70.5043,70.5427,45220.0
2023-06-07 09:40:00,73.58,73.78,73.57,73.67,53002.0,70.5523,70.7441,70.5427,70.6386,53002.0
2023-06-07 09:45:00,73.67,73.75,73.58,73.72,67480.0,70.6386,70.7153,70.5523,70.6865,67480.0
2023-06-07 09:50:00,73.73,73.77,73.53,73.53,55111.0,70.6961,70.7345,70.5043,70.5043,55111.0
2023-06-07 09:55:00,73.53,73.56,73.42,73.42,95642.0,70.5043,70.5331,70.3989,70.3989,95642.0
2023-06-07 10:00:00,73.42,73.43,73.04,73.04,95747.0,70.3989,70.4085,70.0345,70.0345,95747.0
2023-06-07 10:05:00,73.05,73.09,72.8,72.8,68284.0,70.0441,70.0824,69.8044,69.8044,68284.0
2023-06-07 10:10:00,72.8,72.95,72.8,72.9,47058.0,69.8044,69.9482,69.8044,69.9003,47058.0
2023-06-07 10:15:00,72.9,73.0,72.9,72.94,56979.0,69.9003,69.9962,69.9003,69.9386,56979.0
2023-06-07 10:20:00,72.94,72.94,72.83,72.87,65533.0,69.9386,69.9386,69.8331,69.8715,65533.0
2023-06-07 10:25:00,72.87,73.07,72.87,73.03,39152.0,69.8715,70.0633,69.8715,70.0249,39152.0
2023-06-07 10:30:00,73.01,73.03,72.88,72.91,31757.0,70.0057,70.0249,69.8811,69.9099,31757.0
2023-06-07 10:35:00,72.91,73.08,72.9,73.01,50877.0,69.9099,70.0729,69.9003,70.0057,50877.0
2023-06-07 10:40:00,73.02,73.02,72.92,72.96,33242.0,70.0153,70.0153,69.9194,69.9578,33242.0
2023-06-07 10:45:00,72.97,73.1,72.96,73.08,23459.0,69.9674,70.092,69.9578,70.0729,23459.0
2023-06-07 10:50:00,73.08,73.13,73.01,73.01,30339.0,70.0729,70.1208,70.0057,70.0057,30339.0
2023-06-07 10:55:00,73.01,73.05,72.99,73.01,24956.0,70.0057,70.0441,69.9866,70.0057,24956.0
2023-06-07 11:00:00,73.01,73.1,72.96,73.09,17523.0,70.0057,70.092,69.9578,70.0824,17523.0
2023-06-07 11:05:00,73.09,73.11,73.0,73.05,26495.0,70.0824,70.1016,69.9962,70.0441,26495.0
2023-06-07 11:10:00,73.05,73.09,73.04,73.08,15094.0,70.0441,70.0824,70.0345,70.0729,15094.0
2023-06-07 11:15:00,73.08,73.11,73.0,73.03,41919.0,70.0729,70.1016,69.9962,70.0249,41919.0
2023-06-07 11:20:00,73.03,73.13,73.01,73.12,34351.0,70.0249,70.1208,70.0057,70.1112,34351.0
2023-06-07 11:25:00,73.12,73.17,73.1,73.1,22909.0,70.1112,70.1592,70.092,70.092,22909.0
2023-06-07 11:30:00,73.09,73.25,73.08,73.23,76836.0,70.0824,70.2359,70.0729,70.2167,76836.0
2023-06-07 11:35:00,73.23,73.24,73.14,73.19,41710.0,70.2167,70.2263,70.1304,70.1783,41710.0
2023-06-07 11:40:00,73.18,73.19,73.06,73.06,15461.0,70.1687,70.1783,70.0537,70.0537,15461.0
2023-06-07 11:45:00,73.05,73.05,73.01,73.02,19157.0,70.0441,70.0441,70.0057,70.0153,19157.0
2023-06-07 11:50:00,73.03,73.03,72.94,72.95,20298.0,70.0249,70.0249,69.9386,69.9482,20298.0
2023-06-07 11:55:00,72.94,72.94,72.86,72.93,90154.0,69.9386,69.9386,69.8619,69.929,90154.0
2023-06-07 12:00:00,72.93,72.95,72.9,72.95,19818.0,69.929,69.9482,69.9003,69.9482,19818.0
2023-06-07 12:05:00,72.94,72.96,72.91,72.95,13421.0,69.9386,69.9578,69.9099,69.9482,13421.0
2023-06-07 12:10:00,72.95,72.96,72.91,72.92,16191.0,69.9482,69.9578,69.9099,69.9194,16191.0
2023-06-07 12:15:00,72.92,72.92,72.89,72.9,9314.0,69.9194,69.9194,69.8907,69.9003,9314.0
2023-06-07 12:20:00,72.91,72.91,72.87,72.89,10178.0,69.9099,69.9099,69.8715,69.8907,10178.0
2023-06-07 12:25:00,72.89,72.92,72.88,72.91,10456.0,69.8907,69.9194,69.8811,69.9099,10456.0
2023-06-07 12:30:00,72.91,73.03,72.88,73.03,29815.0,69.9099,70.0249,69.8811,70.0249,29815.0
2023-06-07 12:35:00,73.02,73.02,72.97,72.99,12689.0,70.0153,70.0153,69.9674,69.9866,12689.0
2023-06-07 12:40:00,72.98,72.99,72.95,72.99,16269.0,69.977,69.9866,69.9482,69.9866,16269.0
2023-06-07 12:45:00,72.98,72.99,72.91,72.93,5131.0,69.977,69.9866,69.9099,69.929,5131.0
2023-06-07 12:50:00,72.94,72.97,72.92,72.94,17390.0,69.9386,69.9674,69.9194,69.9386,17390.0
2023-06-07 12:55:00,72.94,72.97,72.9,72.97,15864.0,69.9386,69.9674,69.9003,69.9674,15864.0
2023-06-07 13:00:00,72.97,73.06,72.94,73.06,43792.0,69.9674,70.0537,69.9386,70.0537,43792.0
2023-06-07 13:05:00,73.06,73.09,73.04,73.08,37830.0,70.0537,70.0824,70.0345,70.0729,37830.0
2023-06-07 13:10:00,73.08,73.12,73.01,73.03,36148.0,70.0729,70.1112,70.0057,70.0249,36148.0
2023-06-07 13:15:00,73.04,73.11,73.04,73.1,36354.0,70.0345,70.1016,70.0345,70.092,36354.0
2023-06-07 13:20:00,73.11,73.18,73.08,73.17,37119.0,70.1016,70.1687,70.0729,70.1592,37119.0
2023-06-07 13:25:00,73.17,73.23,73.13,73.18,36206.0,70.1592,70.2167,70.1208,70.1687,36206.0
2023-06-07 13:30:00,73.17,73.2,73.15,73.2,33633.0,70.1592,70.1879,70.14,70.1879,33633.0
2023-06-07 13:35:00,73.2,73.29,73.2,73.28,46571.0,70.1879,70.2742,70.1879,70.2646,46571.0
2023-06-07 13:40:00,73.27,73.28,73.18,73.21,32890.0,70.255,70.2646,70.1687,70.1975,32890.0
2023-06-07 13:45:00,73.22,73.29,73.21,73.28,38912.0,70.2071,70.2742,70.1975,70.2646,38912.0
2023-06-07 13:50:00,73.29,73.31,73.22,73.22,40178.0,70.2742,70.2934,70.2071,70.2071,40178.0
2023-06-07 13:55:00,73.23,73.31,73.22,73.3,37038.0,70.2167,70.2934,70.2071,70.2838,37038.0
2023-06-07 14:00:00,73.29,73.31,73.22,73.28,44421.0,70.2742,70.2934,70.2071,70.2646,44421.0
2023-06-07 14:05:00,73.28,73.3,73.25,73.25,35605.0,70.2646,70.2838,70.2359,70.2359,35605.0
2023-06-07 14:10:00,73.25,73.25,73.21,73.24,47285.0,70.2359,70.2359,70.1975,70.2263,47285.0
2023-06-07 14:15:00,73.23,73.29,73.21,73.28,55911.0,70.2167,70.2742,70.1975,70.2646,55911.0
2023-06-07 14:20:00,73.28,73.3,73.23,73.29,40286.0,70.2646,70.2838,70.2167,70.2742,40286.0
2023-06-07 14:25:00,73.28,73.33,73.27,73.28,80897.0,70.2646,70.3126,70.255,70.2646,80897.0
2023-06-07 14:30:00,73.29,73.3,73.24,73.26,49496.0,70.2742,70.2838,70.2263,70.2455,49496.0
2023-06-07 14:35:00,73.26,73.34,73.25,73.33,51648.0,70.2455,70.3222,70.2359,70.3126,51648.0
2023-06-07 14:40:00,73.33,73.35,73.29,73.35,39758.0,70.3126,70.3318,70.2742,70.3318,39758.0
2023-06-07 14:45:00,73.36,73.39,73.34,73.36,30736.0,70.3413,70.3701,70.3222,70.3413,30736.0
2023-06-07 14:50:00,73.37,73.38,73.31,73.33,46789.0,70.3509,70.3605,70.2934,70.3126,46789.0
2023-06-07 14:55:00,73.34,73.38,73.33,73.37,39869.0,70.3222,70.3605,70.3126,70.3509,39869.0
2023-06-07 15:00:00,73.36,73.38,73.34,73.38,36929.0,70.3413,70.3605,70.3222,70.3605,36929.0
2023-06-07 15:05:00,73.38,73.4,73.32,73.34,58229.0,70.3605,70.3797,70.303,70.3222,58229.0
2023-06-07 15:10:00,73.33,73.37,73.29,73.37,58078.0,70.3126,70.3509,70.2742,70.3509,58078.0
2023-06-07 15:15:00,73.37,73.37,73.32,73.36,57538.0,70.3509,70.3509,70.303,70.3413,57538.0
2023-06-07 15:20:00,73.36,73.42,73.35,73.41,84925.0,70.3413,70.3989,70.3318,70.3893,84925.0
2023-06-07 15:25:00,73.41,73.41,73.36,73.4,65461.0,70.3893,70.3893,70.3413,70.3797,65461.0
2023-06-07 15:30:00,73.4,73.42,73.37,73.41,91225.0,70.3797,70.3989,70.3509,70.3893,91225.0
2023-06-07 15:35:00,73.41,73.48,73.35,73.35,120491.0,70.3893,70.4564,70.3318,70.3318,120491.0
2023-06-07 15:40:00,73.35,73.36,73.32,73.36,87602.0,70.3318,70.3413,70.303,70.3413,87602.0
2023-06-07 15:45:00,73.36,73.41,73.31,73.41,174711.0,70.3413,70.3893,70.2934,70.3893,174711.0
2023-06-07 15:50:00,73.41,73.47,73.27,73.31,275397.0,70.3893,70.4468,70.255,70.2934,275397.0
2023-06-07 15:55:00,73.25,73.34,73.22,73.32,327160.0,70.2359,70.3222,70.2071,70.303,327160.0
2023-06-08 09:30:00,73.14,73.26,73.03,73.25,87561.0,70.1304,70.2455,70.0249,70.2359,87561.0
2023-06-08 09:35:00,73.26,73.38,73.19,73.34,75367.0,70.2455,70.3605,70.1783,70.3222,75367.0
2023-06-08 09:40:00,73.35,73.39,73.27,73.34,59071.0,70.3318,70.3701,70.255,70.3222,59071.0
2023-06-08 09:45:00,73.34,73.47,73.3,73.47,58873.0,70.3222,70.4468,70.2838,70.4468,58873.0
2023-06-08 09:50:00,73.47,73.49,73.35,73.48,89204.0,70.4468,70.466,70.3318,70.4564,89204.0
2023-06-08 09:55:00,73.47,73.61,73.41,73.52,75290.0,70.4468,70.5811,70.3893,70.4948,75290.0
2023-06-08 10:00:00,73.52,73.53,73.37,73.44,145817.0,70.4948,70.5043,70.3509,70.418,145817.0
2023-06-08 10:05:00,73.44,73.56,73.43,73.46,75435.0,70.418,70.5331,70.4085,70.4372,75435.0
2023-06-08 10:10:00,73.47,73.57,73.44,73.57,33821.0,70.4468,70.5427,70.418,70.5427,33821.0
2023-06-08 10:15:00,73.57,73.65,73.56,73.64,44712.0,70.5427,70.6194,70.5331,70.6098,44712.0
2023-06-08 10:20:00,73.63,73.66,73.58,73.64,34029.0,70.6002,70.629,70.5523,70.6098,34029.0
2023-06-08 10:25:00,73.65,73.79,73.65,73.77,53634.0,70.6194,70.7536,70.6194,70.7345,53634.0
2023-06-08 10:30:00,73.8,73.8,73.64,73.68,53861.0,70.7632,70.7632,70.6098,70.6482,53861.0
2023-06-08 10:35:00,73.68,73.76,73.67,73.76,23058.0,70.6482,70.7249,70.6386,70.7249,23058.0
2023-06-08 10:40:00,73.76,73.76,73.69,73.71,43611.0,70.7249,70.7249,70.6578,70.6769,43611.0
2023-06-08 10:45:00,73.72,73.74,73.59,73.61,29536.0,70.6865,70.7057,70.5619,70.5811,29536.0
2023-06-08 10:50:00,73.61,73.61,73.49,73.6,38267.0,70.5811,70.5811,70.466,70.5715,38267.0
2023-06-08 10:55:00,73.6,73.66,73.59,73.64,22225.0,70.5715,70.629,70.5619,70.6098,22225.0
2023-06-08 11:00:00,73.66,73.66,73.61,73.62,18189.0,70.629,70.629,70.5811,70.5906,18189.0
2023-06-08 11:05:00,73.62,73.63,73.56,73.57,31226.0,70.5906,70.6002,70.5331,70.5427,31226.0
2023-06-08 11:10:00,73.58,73.62,73.57,73.61,34158.0,70.5523,70.5906,70.5427,70.5811,34158.0
2023-06-08 11:15:00,73.62,73.63,73.55,73.59,38894.0,70.5906,70.6002,70.5235,70.5619,38894.0
2023-06-08 11:20:00,73.59,73.6,73.55,73.59,17367.0,70.5619,70.5715,70.5235,70.5619,17367.0
2023-06-08 11:25:00,73.59,73.64,73.58,73.63,16102.0,70.5619,70.6098,70.5523,70.6002,16102.0
2023-06-08 11:30:00,73.64,73.71,73.63,73.69,76152.0,70.6098,70.6769,70.6002,70.6578,76152.0
2023-06-08 11:35:00,73.68,73.74,73.67,73.73,16759.0,70.6482,70.7057,70.6386,70.6961,16759.0
2023-06-08 11:40:00,73.73,73.76,73.71,73.75,13180.0,70.6961,70.7249,70.6769,70.7153,13180.0
2023-06-08 11:45:00,73.75,73.84,73.74,73.83,39958.0,70.7153,70.8016,70.7057,70.792,39958.0
2023-06-08 11:50:00,73.83,73.85,73.8,73.85,14929.0,70.792,70.8112,70.7632,70.8112,14929.0
2023-06-08 11:55:00,73.86,73.86,73.81,73.83,10695.0,70.8208,70.8208,70.7728,70.792,10695.0
2023-06-08 12:00:00,73.83,73.83,73.75,73.78,15166.0,70.792,70.792,70.7153,70.7441,15166.0
2023-06-08 12:05:00,73.78,73.82,73.77,73.81,7607.0,70.7441,70.7824,70.7345,70.7728,7607.0
2023-06-08 12:10:00,73.82,73.82,73.79,73.8,13711.0,70.7824,70.7824,70.7536,70.7632,13711.0
2023-06-08 12:15:00,73.81,73.91,73.81,73.9,27607.0,70.7728,70.8687,70.7728,70.8591,27607.0
2023-06-08 12:20:00,73.91,73.94,73.89,73.93,17547.0,70.8687,70.8975,70.8495,70.8879,17547.0
2023-06-08 12:25:00,73.93,74.0,73.92,73.98,10082.0,70.8879,70.955,70.8783,70.9358,10082.0
2023-06-08 12:30:00,73.99,74.02,73.98,74.02,10014.0,70.9454,70.9742,70.9358,70.9742,10014.0
2023-06-08 12:35:00,74.02,74.03,73.99,74.03,15303.0,70.9742,70.9838,70.9454,70.9838,15303.0
2023-06-08 12:40:00,74.02,74.06,73.97,73.97,22300.0,70.9742,71.0125,70.9262,70.9262,22300.0
2023-06-08 12:45:00,73.96,73.98,73.94,73.97,17452.0,70.9167,70.9358,70.8975,70.9262,17452.0
2023-06-08 12:50:00,73.98,74.0,73.97,73.98,7809.0,70.9358,70.955,70.9262,70.9358,7809.0
2023-06-08 12:55:00,73.98,73.99,73.97,73.98,7700.0,70.9358,70.9454,70.9262,70.9358,7700.0
2023-06-08 13:00:00,73.98,74.01,73.97,73.98,6603.0,70.9358,70.9646,70.9262,70.9358,6603.0
2023-06-08 13:05:00,73.97,73.97,73.93,73.94,6175.0,70.9262,70.9262,70.8879,70.8975,6175.0
2023-06-08 13:10:00,73.94,73.98,73.94,73.97,5325.0,70.8975,70.9358,70.8975,70.9262,5325.0
2023-06-08 13:15:00,73.96,73.96,73.91,73.93,7556.0,70.9167,70.9167,70.8687,70.8879,7556.0
2023-06-08 13:20:00,73.94,73.95,73.93,73.94,12864.0,70.8975,70.9071,70.8879,70.8975,12864.0
2023-06-08 13:25:00,73.94,73.94,73.91,73.93,5970.0,70.8975,70.8975,70.8687,70.8879,5970.0
2023-06-08 13:30:00,73.9,73.93,73.9,73.92,12775.0,70.8591,70.8879,70.8591,70.8783,12775.0
2023-06-08 13:35:00,73.92,73.99,73.89,73.97,13425.0,70.8783,70.9454,70.8495,70.9262,13425.0
2023-06-08 13:40:00,73.96,74.02,73.95,74.0,27888.0,70.9167,70.9742,70.9071,70.955,27888.0
2023-06-08 13:45:00,74.0,74.05,74.0,74.01,17223.0,70.955,71.0029,70.955,70.9646,17223.0
2023-06-08 13:50:00,74.02,74.07,74.02,74.05,29672.0,70.9742,71.0221,70.9742,71.0029,29672.0
2023-06-08 13:55:00,74.04,74.06,74.04,74.05,14839.0,70.9934,71.0125,70.9934,71.0029,14839.0
2023-06-08 14:00:00,74.05,74.06,74.03,74.06,16183.0,71.0029,71.0125,70.9838,71.0125,16183.0
2023-06-08 14:05:00,74.06,74.06,73.97,74.02,20941.0,71.0125,71.0125,70.9262,70.9742,20941.0
2023-06-08 14:10:00,74.03,74.05,73.98,74.05,12870.0,70.9838,71.0029,70.9358,71.0029,12870.0
2023-06-08 14:15:00,74.05,74.07,74.04,74.07,8493.0,71.0029,71.0221,70.9934,71.0221,8493.0
2023-06-08 14:20:00,74.06,74.1,74.06,74.09,16808.0,71.0125,71.0509,71.0125,71.0413,16808.0
2023-06-08 14:25:00,74.09,74.1,74.06,74.07,8745.0,71.0413,71.0509,71.0125,71.0221,8745.0
2023-06-08 14:30:00,74.08,74.13,74.07,74.13,16763.0,71.0317,71.0797,71.0221,71.0797,16763.0
2023-06-08 14:35:00,74.13,74.16,74.11,74.12,18210.0,71.0797,71.1084,71.0605,71.0701,18210.0
2023-06-08 14:40:00,74.12,74.16,74.11,74.16,6436.0,71.0701,71.1084,71.0605,71.1084,6436.0
2023-06-08 14:45:00,74.16,74.2,74.16,74.2,41962.0,71.1084,71.1468,71.1084,71.1468,41962.0
2023-06-08 14:50:00,74.2,74.22,74.19,74.21,12398.0,71.1468,71.166,71.1372,71.1564,12398.0
2023-06-08 14:55:00,74.21,74.24,74.2,74.23,14754.0,71.1564,71.1851,71.1468,71.1755,14754.0
2023-06-08 15:00:00,74.23,74.25,74.18,74.23,26305.0,71.1755,71.1947,71.1276,71.1755,26305.0
2023-06-08 15:05:00,74.22,74.23,74.19,74.21,6642.0,71.166,71.1755,71.1372,71.1564,6642.0
2023-06-08 15:10:00,74.22,74.29,74.22,74.27,38717.0,71.166,71.2331,71.166,71.2139,38717.0
2023-06-08 15:15:00,74.27,74.34,74.25,74.34,36113.0,71.2139,71.281,71.1947,71.281,36113.0
2023-06-08 15:20:00,74.34,74.4,74.28,74.4,60367.0,71.281,71.3385,71.2235,71.3385,60367.0
2023-06-08 15:25:00,74.4,74.46,74.36,74.45,29576.0,71.3385,71.3961,71.3002,71.3865,29576.0
2023-06-08 15:30:00,74.44,74.48,74.41,74.45,55225.0,71.3769,71.4153,71.3481,71.3865,55225.0
2023-06-08 15:35:00,74.45,74.46,74.42,74.44,22770.0,71.3865,71.3961,71.3577,71.3769,22770.0
2023-06-08 15:40:00,74.45,74.47,74.43,74.47,43631.0,71.3865,71.4057,71.3673,71.4057,43631.0
2023-06-08 15:45:00,74.46,74.47,74.41,74.44,80345.0,71.3961,71.4057,71.3481,71.3769,80345.0
2023-06-08 15:50:00,74.44,74.46,74.27,74.29,158247.0,71.3769,71.3961,71.2139,71.2331,158247.0
2023-06-08 15:55:00,74.28,74.33,74.25,74.27,186138.0,71.2235,71.2714,71.1947,71.2139,186138.0
2023-06-09 09:30:00,73.93,73.94,73.68,73.78,84867.0,70.8879,70.8975,70.6482,70.7441,84867.0
2023-06-09 09:35:00,73.77,73.84,73.72,73.84,49575.0,70.7345,70.8016,70.6865,70.8016,49575.0
2023-06-09 09:40:00,73.83,73.94,73.75,73.75,84056.0,70.792,70.8975,70.7153,70.7153,84056.0
2023-06-09 09:45:00,73.76,73.94,73.75,73.89,66625.0,70.7249,70.8975,70.7153,70.8495,66625.0
2023-06-09 09:50:00,73.9,73.94,73.84,73.85,51899.0,70.8591,70.8975,70.8016,70.8112,51899.0
2023-06-09 09:55:00,73.85,74.0,73.84,73.97,44249.0,70.8112,70.955,70.8016,70.9262,44249.0
2023-06-09 10:00:00,73.98,73.99,73.9,73.93,32631.0,70.9358,70.9454,70.8591,70.8879,32631.0
2023-06-09 10:05:00,73.92,73.95,73.9,73.94,27312.0,70.8783,70.9071,70.8591,70.8975,27312.0
2023-06-09 10:10:00,73.94,74.09,73.94,74.06,29805.0,70.8975,71.0413,70.8975,71.0125,29805.0
2023-06-09 10:15:00,74.07,74.13,74.01,74.04,25591.0,71.0221,71.0797,70.9646,70.9934,25591.0
2023-06-09 10:20:00,74.04,74.08,73.99,74.0,18480.0,70.9934,71.0317,70.9454,70.955,18480.0
2023-06-09 10:25:00,74.01,74.05,73.98,73.98,27317.0,70.9646,71.0029,70.9358,70.9358,27317.0
2023-06-09 10:30:00,73.99,74.02,73.93,73.95,22505.0,70.9454,70.9742,70.8879,70.9071,22505.0
2023-06-09 10:35:00,73.95,73.96,73.91,73.95,22108.0,70.9071,70.9167,70.8687,70.9071,22108.0
2023-06-09 10:40:00,73.95,73.99,73.91,73.95,39602.0,70.9071,70.9454,70.8687,70.9071,39602.0
2023-06-09 10:45:00,73.95,74.01,73.88,73.88,22420.0,70.9071,70.9646,70.8399,70.8399,22420.0
2023-06-09 10:50:00,73.89,73.89,73.81,73.87,32138.0,70.8495,70.8495,70.7728,70.8304,32138.0
2023-06-09 10:55:00,73.87,73.92,73.85,73.92,28998.0,70.8304,70.8783,70.8112,70.8783,28998.0
2023-06-09 11:00:00,73.92,73.93,73.85,73.87,101352.0,70.8783,70.8879,70.8112,70.8304,101352.0
2023-06-09 11:05:00,73.88,73.95,73.87,73.93,39604.0,70.8399,70.9071,70.8304,70.8879,39604.0
2023-06-09 11:10:00,73.93,73.93,73.85,73.88,39551.0,70.8879,70.8879,70.8112,70.8399,39551.0
2023-06-09 11:15:00,73.88,73.89,73.83,73.85,24373.0,70.8399,70.8495,70.792,70.8112,24373.0
2023-06-09 11:20:00,73.85,73.85,73.75,73.76,28807.0,70.8112,70.8112,70.7153,70.7249,28807.0
2023-06-09 11:25:00,73.75,73.75,73.7,73.72,57094.0,70.7153,70.7153,70.6673,70.6865,57094.0
2023-06-09 11:30:00,73.71,73.71,73.56,73.6,85748.0,70.6769,70.6769,70.5331,70.5715,85748.0
2023-06-09 11:35:00,73.59,73.75,73.58,73.73,40971.0,70.5619,70.7153,70.5523,70.6961,40971.0
2023-06-09 11:40:00,73.73,73.77,73.7,73.77,34889.0,70.6961,70.7345,70.6673,70.7345,34889.0
2023-06-09 11:45:00,73.76,73.82,73.74,73.79,15578.0,70.7249,70.7824,70.7057,70.7536,15578.0
2023-06-09 11:50:00,73.79,73.86,73.78,73.84,23145.0,70.7536,70.8208,70.7441,70.8016,23145.0
2023-06-09 11:55:00,73.83,73.87,73.79,73.8,21700.0,70.792,70.8304,70.7536,70.7632,21700.0
2023-06-09 12:00:00,73.81,73.81,73.74,73.79,18344.0,70.7728,70.7728,70.7057,70.7536,18344.0
2023-06-09 12:05:00,73.79,73.85,73.78,73.83,28132.0,70.7536,70.8112,70.7441,70.792,28132.0
2023-06-09 12:10:00,73.83,73.84,73.8,73.81,13873.0,70.792,70.8016,70.7632,70.7728,13873.0
2023-06-09 12:15:00,73.81,73.84,73.79,73.84,30360.0,70.7728,70.8016,70.7536,70.8016,30360.0
2023-06-09 12:20:00,73.84,73.84,73.77,73.79,16862.0,70.8016,70.8016,70.7345,70.7536,16862.0
2023-06-09 12:25:00,73.79,73.79,73.74,73.78,31003.0,70.7536,70.7536,70.7057,70.7441,31003.0
2023-06-09 12:30:00,73.78,73.81,73.77,73.79,19176.0,70.7441,70.7728,70.7345,70.7536,19176.0
2023-06-09 12:35:00,73.79,73.79,73.73,73.74,10684.0,70.7536,70.7536,70.6961,70.7057,10684.0
2023-06-09 12:40:00,73.76,73.83,73.75,73.79,14364.0,70.7249,70.792,70.7153,70.7536,14364.0
2023-06-09 12:45:00,73.79,73.8,73.75,73.77,13991.0,70.7536,70.7632,70.7153,70.7345,13991.0
2023-06-09 12:50:00,73.78,73.79,73.76,73.77,6058.0,70.7441,70.7536,70.7249,70.7345,6058.0
2023-06-09 12:55:00,73.77,73.8,73.76,73.77,43354.0,70.7345,70.7632,70.7249,70.7345,43354.0
2023-06-09 13:00:00,73.76,73.81,73.74,73.76,32223.0,70.7249,70.7728,70.7057,70.7249,32223.0
2023-06-09 13:05:00,73.77,73.81,73.75,73.81,35162.0,70.7345,70.7728,70.7153,70.7728,35162.0
2023-06-09 13:10:00,73.82,73.84,73.76,73.83,55770.0,70.7824,70.8016,70.7249,70.792,55770.0
2023-06-09 13:15:00,73.83,73.89,73.83,73.86,30801.0,70.792,70.8495,70.792,70.8208,30801.0
2023-06-09 13:20:00,73.86,73.91,73.85,73.91,7173.0,70.8208,70.8687,70.8112,70.8687,7173.0
2023-06-09 13:25:00,73.91,73.96,73.9,73.95,16590.0,70.8687,70.9167,70.8591,70.9071,16590.0
2023-06-09 13:30:00,73.95,74.01,73.95,74.01,21841.0,70.9071,70.9646,70.9071,70.9646,21841.0
2023-06-09 13:35:00,74.02,74.08,74.01,74.06,37298.0,70.9742,71.0317,70.9646,71.0125,37298.0
2023-06-09 13:40:00,74.06,74.1,74.04,74.1,11290.0,71.0125,71.0509,70.9934,71.0509,11290.0
2023-06-09 13:45:00,74.09,74.16,74.09,74.16,44853.0,71.0413,71.1084,71.0413,71.1084,44853.0
2023-06-09 13:50:00,74.16,74.17,74.15,74.15,15234.0,71.1084,71.118,71.0988,71.0988,15234.0
2023-06-09 13:55:00,74.15,74.2,74.15,74.2,17835.0,71.0988,71.1468,71.0988,71.1468,17835.0
2023-06-09 14:00:00,74.2,74.24,74.19,74.23,32077.0,71.1468,71.1851,71.1372,71.1755,32077.0
2023-06-09 14:05:00,74.24,74.26,74.21,74.25,27939.0,71.1851,71.2043,71.1564,71.1947,27939.0
2023-06-09 14:10:00,74.25,74.28,74.22,74.28,15420.0,71.1947,71.2235,71.166,71.2235,15420.0
2023-06-09 14:15:00,74.28,74.29,74.21,74.23,22677.0,71.2235,71.2331,71.1564,71.1755,22677.0
2023-06-09 14:20:00,74.23,74.29,74.21,74.24,29108.0,71.1755,71.2331,71.1564,71.1851,29108.0
2023-06-09 14:25:00,74.23,74.27,74.23,74.25,15219.0,71.1755,71.2139,71.1755,71.1947,15219.0
2023-06-09 14:30:00,74.26,74.26,74.22,74.24,18627.0,71.2043,71.2043,71.166,71.1851,18627.0
2023-06-09 14:35:00,74.24,74.25,74.18,74.23,26399.0,71.1851,71.1947,71.1276,71.1755,26399.0
2023-06-09 14:40:00,74.23,74.23,74.19,74.2,19076.0,71.1755,71.1755,71.1372,71.1468,19076.0
2023-06-09 14:45:00,74.19,74.2,74.16,74.19,12202.0,71.1372,71.1468,71.1084,71.1372,12202.0
2023-06-09 14:50:00,74.19,74.22,74.18,74.19,12905.0,71.1372,71.166,71.1276,71.1372,12905.0
2023-06-09 14:55:00,74.18,74.19,74.16,74.18,22457.0,71.1276,71.1372,71.1084,71.1276,22457.0
2023-06-09 15:00:00,74.17,74.18,74.15,74.16,13158.0,71.118,71.1276,71.0988,71.1084,13158.0
2023-06-09 15:05:00,74.16,74.19,74.14,74.16,16506.0,71.1084,71.1372,71.0892,71.1084,16506.0
2023-06-09 15:10:00,74.16,74.23,74.15,74.22,23377.0,71.1084,71.1755,71.0988,71.166,23377.0
2023-06-09 15:15:00,74.22,74.26,74.19,74.25,24154.0,71.166,71.2043,71.1372,71.1947,24154.0
2023-06-09 15:20:00,74.26,74.27,74.24,74.26,39300.0,71.2043,71.2139,71.1851,71.2043,39300.0
2023-06-09 15:25:00,74.26,74.27,74.22,74.25,33175.0,71.2043,71.2139,71.166,71.1947,33175.0
2023-06-09 15:30:00,74.25,74.26,74.22,74.25,30199.0,71.1947,71.2043,71.166,71.1947,30199.0
2023-06-09 15:35:00,74.25,74.26,74.19,74.22,49604.0,71.1947,71.2043,71.1372,71.166,49604.0
2023-06-09 15:40:00,74.22,74.25,74.2,74.24,28348.0,71.166,71.1947,71.1468,71.1851,28348.0
2023-06-09 15:45:00,74.23,74.26,74.2,74.22,74940.0,71.1755,71.2043,71.1468,71.166,74940.0
2023-06-09 15:50:00,74.21,74.22,74.09,74.14,107819.0,71.1564,71.166,71.0413,71.0892,107819.0
2023-06-09 15:55:00,74.15,74.15,74.04,74.06,138099.0,71.0988,71.0988,70.9934,71.0125,138099.0
2023-06-12 09:30:00,73.64,73.93,73.6,73.89,126930.0,70.6098,70.8879,70.5715,70.8495,126930.0
2023-06-12 09:35:00,73.91,73.96,73.66,73.71,153582.0,70.8687,70.9167,70.629,70.6769,153582.0
2023-06-12 09:40:00,73.73,73.74,73.5,73.54,65813.0,70.6961,70.7057,70.4756,70.5139,65813.0
2023-06-12 09:45:00,73.53,73.7,73.49,73.65,56479.0,70.5043,70.6673,70.466,70.6194,56479.0
2023-06-12 09:50:00,73.65,73.67,73.51,73.59,62300.0,70.6194,70.6386,70.4852,70.5619,62300.0
2023-06-12 09:55:00,73.59,73.61,73.46,73.6,165798.0,70.5619,70.5811,70.4372,70.5715,165798.0
2023-06-12 10:00:00,73.61,73.63,73.53,73.58,95577.0,70.5811,70.6002,70.5043,70.5523,95577.0
2023-06-12 10:05:00,73.58,73.59,73.47,73.49,84986.0,70.5523,70.5619,70.4468,70.466,84986.0
2023-06-12 10:10:00,73.51,73.53,73.44,73.49,639693.0,70.4852,70.5043,70.418,70.466,639693.0
2023-06-12 10:15:00,73.5,73.6,73.46,73.48,73465.0,70.4756,70.5715,70.4372,70.4564,73465.0
2023-06-12 10:20:00,73.48,73.6,73.48,73.56,83469.0,70.4564,70.5715,70.4564,70.5331,83469.0
2023-06-12 10:25:00,73.56,73.73,73.56,73.72,110211.0,70.5331,70.6961,70.5331,70.6865,110211.0
2023-06-12 10:30:00,73.72,73.83,73.68,73.8,68099.0,70.6865,70.792,70.6482,70.7632,68099.0
2023-06-12 10:35:00,73.79,73.89,73.75,73.89,72411.0,70.7536,70.8495,70.7153,70.8495,72411.0
2023-06-12 10:40:00,73.89,73.93,73.85,73.9,32476.0,70.8495,70.8879,70.8112,70.8591,32476.0
2023-06-12 10:45:00,73.89,73.96,73.88,73.95,50710.0,70.8495,70.9167,70.8399,70.9071,50710.0
2023-06-12 10:50:00,73.95,74.03,73.93,73.98,71607.0,70.9071,70.9838,70.8879,70.9358,71607.0
2023-06-12 10:55:00,73.97,74.05,73.75,73.76,103919.0,70.9262,71.0029,70.7153,70.7249,103919.0
2023-06-12 11:00:00,73.76,73.88,73.75,73.84,91899.0,70.7249,70.8399,70.7153,70.8016,91899.0
2023-06-12 11:05:00,73.85,73.91,73.81,73.89,170011.0,70.8112,70.8687,70.7728,70.8495,170011.0
2023-06-12 11:10:00,73.89,73.91,73.83,73.85,105763.0,70.8495,70.8687,70.792,70.8112,105763.0
2023-06-12 11:15:00,73.85,73.85,73.79,73.84,124010.0,70.8112,70.8112,70.7536,70.8016,124010.0
2023-06-12 11:20:00,73.84,73.91,73.84,73.91,115461.0,70.8016,70.8687,70.8016,70.8687,115461.0
2023-06-12 11:25:00,73.92,73.99,73.88,73.92,105678.0,70.8783,70.9454,70.8399,70.8783,105678.0
2023-06-12 11:30:00,73.92,74.05,73.87,73.98,118590.0,70.8783,71.0029,70.8304,70.9358,118590.0
2023-06-12 11:35:00,73.98,73.98,73.75,73.88,51474.0,70.9358,70.9358,70.7153,70.8399,51474.0
2023-06-12 11:40:00,73.89,73.89,73.83,73.87,8477.0,70.8495,70.8495,70.792,70.8304,8477.0
2023-06-12 11:45:00,73.87,73.91,73.78,73.81,22633.0,70.8304,70.8687,70.7441,70.7728,22633.0
2023-06-12 11:50:00,73.81,73.81,73.71,73.72,18781.0,70.7728,70.7728,70.6769,70.6865,18781.0
2023-06-12 11:55:00,73.72,73.77,73.65,73.67,26317.0,70.6865,70.7345,70.6194,70.6386,26317.0
2023-06-12 12:00:00,73.68,73.73,73.67,73.72,16589.0,70.6482,70.6961,70.6386,70.6865,16589.0
2023-06-12 12:05:00,73.72,73.81,73.7,73.8,28886.0,70.6865,70.7728,70.6673,70.7632,28886.0
2023-06-12 12:10:00,73.78,73.78,73.75,73.78,27078.0,70.7441,70.7441,70.7153,70.7441,27078.0
2023-06-12 12:15:00,73.77,73.79,73.71,73.78,22625.0,70.7345,70.7536,70.6769,70.7441,22625.0
2023-06-12 12:20:00,73.78,73.78,73.75,73.76,6029.0,70.7441,70.7441,70.7153,70.7249,6029.0
2023-06-12 12:25:00,73.76,73.76,73.72,73.73,16156.0,70.7249,70.7249,70.6865,70.6961,16156.0
2023-06-12 12:30:00,73.72,73.77,73.66,73.73,20228.0,70.6865,70.7345,70.629,70.6961,20228.0
2023-06-12 12:35:00,73.73,73.74,73.71,73.73,9794.0,70.6961,70.7057,70.6769,70.6961,9794.0
2023-06-12 12:40:00,73.73,73.77,73.73,73.77,14420.0,70.6961,70.7345,70.6961,70.7345,14420.0
2023-06-12 12:45:00,73.77,73.8,73.77,73.8,31252.0,70.7345,70.7632,70.7345,70.7632,31252.0
2023-06-12 12:50:00,73.8,73.82,73.78,73.8,22723.0,70.7632,70.7824,70.7441,70.7632,22723.0
2023-06-12 12:55:00,73.79,73.8,73.72,73.77,61650.0,70.7536,70.7632,70.6865,70.7345,61650.0
2023-06-12 13:00:00,73.76,73.8,73.73,73.75,47511.0,70.7249,70.7632,70.6961,70.7153,47511.0
2023-06-12 13:05:00,73.75,73.76,73.72,73.73,52601.0,70.7153,70.7249,70.6865,70.6961,52601.0
2023-06-12 13:10:00,73.73,73.76,73.71,73.75,61485.0,70.6961,70.7249,70.6769,70.7153,61485.0
2023-06-12 13:15:00,73.75,73.76,73.67,73.68,31480.0,70.7153,70.7249,70.6386,70.6482,31480.0
2023-06-12 13:20:00,73.68,73.69,73.62,73.65,18086.0,70.6482,70.6578,70.5906,70.6194,18086.0
2023-06-12 13:25:00,73.64,73.65,73.61,73.63,15188.0,70.6098,70.6194,70.5811,70.6002,15188.0
2023-06-12 13:30:00,73.62,73.65,73.62,73.63,4966.0,70.5906,70.6194,70.5906,70.6002,4966.0
2023-06-12 13:35:00,73.63,73.63,73.57,73.59,16752.0,70.6002,70.6002,70.5427,70.5619,16752.0
2023-06-12 13:40:00,73.58,73.61,73.56,73.61,19856.0,70.5523,70.5811,70.5331,70.5811,19856.0
2023-06-12 13:45:00,73.59,73.63,73.58,73.61,39517.0,70.5619,70.6002,70.5523,70.5811,39517.0
2023-06-12 13:50:00,73.6,73.66,73.6,73.63,17414.0,70.5715,70.629,70.5715,70.6002,17414.0
2023-06-12 13:55:00,73.62,73.63,73.6,73.63,7062.0,70.5906,70.6002,70.5715,70.6002,7062.0
2023-06-12 14:00:00,73.63,73.67,73.63,73.65,53595.0,70.6002,70.6386,70.6002,70.6194,53595.0
2023-06-12 14:05:00,73.65,73.69,73.65,73.66,16522.0,70.6194,70.6578,70.6194,70.629,16522.0
2023-06-12 14:10:00,73.67,73.71,73.66,73.69,20210.0,70.6386,70.6769,70.629,70.6578,20210.0
2023-06-12 14:15:00,73.68,73.69,73.65,73.67,129991.0,70.6482,70.6578,70.6194,70.6386,129991.0
2023-06-12 14:20:00,73.68,73.68,73.6,73.63,32704.0,70.6482,70.6482,70.5715,70.6002,32704.0
2023-06-12 14:25:00,73.63,73.66,73.6,73.63,35423.0,70.6002,70.629,70.5715,70.6002,35423.0
2023-06-12 14:30:00,73.63,73.64,73.61,73.64,37731.0,70.6002,70.6098,70.5811,70.6098,37731.0
2023-06-12 14:35:00,73.63,73.72,73.62,73.68,39602.0,70.6002,70.6865,70.5906,70.6482,39602.0
2023-06-12 14:40:00,73.67,73.68,73.64,73.67,38630.0,70.6386,70.6482,70.6098,70.6386,38630.0
2023-06-12 14:45:00,73.67,73.68,73.65,73.66,10936.0,70.6386,70.6482,70.6194,70.629,10936.0
2023-06-12 14:50:00,73.65,73.69,73.64,73.68,47189.0,70.6194,70.6578,70.6098,70.6482,47189.0
2023-06-12 14:55:00,73.69,73.74,73.69,73.7,17616.0,70.6578,70.7057,70.6578,70.6673,17616.0
2023-06-12 15:00:00,73.71,73.76,73.7,73.72,27444.0,70.6769,70.7249,70.6673,70.6865,27444.0
2023-06-12 15:05:00,73.72,73.73,73.7,73.73,40301.0,70.6865,70.6961,70.6673,70.6961,40301.0
2023-06-12 15:10:00,73.73,73.76,73.69,73.76,36059.0,70.6961,70.7249,70.6578,70.7249,36059.0
2023-06-12 15:15:00,73.76,73.77,73.65,73.66,83820.0,70.7249,70.7345,70.6194,70.629,83820.0
2023-06-12 15:20:00,73.65,73.67,73.64,73.67,46855.0,70.6194,70.6386,70.6098,70.6386,46855.0
2023-06-12 15:25:00,73.67,73.67,73.63,73.66,79022.0,70.6386,70.6386,70.6002,70.629,79022.0
2023-06-12 15:30:00,73.66,73.7,73.65,73.65,53693.0,70.629,70.6673,70.6194,70.6194,53693.0
2023-06-12 15:35:00,73.66,73.75,73.65,73.74,38963.0,70.629,70.7153,70.6194,70.7057,38963.0
2023-06-12 15:40:00,73.75,73.81,73.74,73.79,56245.0,70.7153,70.7728,70.7057,70.7536,56245.0
2023-06-12 15:45:00,73.8,73.85,73.8,73.83,72444.0,70.7632,70.8112,70.7632,70.792,72444.0
2023-06-12 15:50:00,73.84,73.87,73.81,73.81,151520.0,70.8016,70.8304,70.7728,70.7728,151520.0
2023-06-12 15:55:00,73.82,73.88,73.79,73.87,122016.0,70.7824,70.8399,70.7536,70.8304,122016.0
2023-06-13 09:30:00,73.91,74.15,73.91,74.12,98188.0,70.8687,71.0988,70.8687,71.0701,98188.0
2023-06-13 09:35:00,74.11,74.25,74.1,74.13,51966.0,71.0605,71.1947,71.0509,71.0797,51966.0
2023-06-13 09:40:00,74.1,74.28,74.03,74.26,51008.0,71.0509,71.2235,70.9838,71.2043,51008.0
2023-06-13 09:45:00,74.26,74.28,74.05,74.07,43663.0,71.2043,71.2235,71.0029,71.0221,43663.0
2023-06-13 09:50:00,74.07,74.07,73.96,73.98,24915.0,71.0221,71.0221,70.9167,70.9358,24915.0
2023-06-13 09:55:00,73.99,74.1,73.89,73.97,21113.0,70.9454,71.0509,70.8495,70.9262,21113.0
2023-06-13 10:00:00,74.0,74.02,73.85,73.86,36467.0,70.955,70.9742,70.8112,70.8208,36467.0
2023-06-13 10:05:00,73.86,73.96,73.84,73.91,34238.0,70.8208,70.9167,70.8016,70.8687,34238.0
2023-06-13 10:10:00,73.87,73.99,73.82,73.98,29469.0,70.8304,70.9454,70.7824,70.9358,29469.0
2023-06-13 10:15:00,73.98,74.11,73.95,74.08,59315.0,70.9358,71.0605,70.9071,71.0317,59315.0
2023-06-13 10:20:00,74.07,74.1,73.97,73.97,24620.0,71.0221,71.0509,70.9262,70.9262,24620.0
2023-06-13 10:25:00,73.98,74.04,73.94,74.03,23127.0,70.9358,70.9934,70.8975,70.9838,23127.0
2023-06-13 10:30:00,74.04,74.07,74.0,74.06,23182.0,70.9934,71.0221,70.955,71.0125,23182.0
2023-06-13 10:35:00,74.05,74.11,74.01,74.07,26039.0,71.0029,71.0605,70.9646,71.0221,26039.0
2023-06-13 10:40:00,74.08,74.12,74.04,74.11,20252.0,71.0317,71.0701,70.9934,71.0605,20252.0
2023-06-13 10:45:00,74.11,74.21,74.11,74.2,23999.0,71.0605,71.1564,71.0605,71.1468,23999.0
2023-06-13 10:50:00,74.21,74.28,74.18,74.26,43634.0,71.1564,71.2235,71.1276,71.2043,43634.0
2023-06-13 10:55:00,74.26,74.26,74.16,74.24,154382.0,71.2043,71.2043,71.1084,71.1851,154382.0
2023-06-13 11:00:00,74.23,74.24,74.18,74.23,59848.0,71.1755,71.1851,71.1276,71.1755,59848.0
2023-06-13 11:05:00,74.23,74.29,74.2,74.28,35570.0,71.1755,71.2331,71.1468,71.2235,35570.0
2023-06-13 11:10:00,74.27,74.45,74.27,74.45,130616.0,71.2139,71.3865,71.2139,71.3865,130616.0
2023-06-13 11:15:00,74.46,74.48,74.38,74.39,90287.0,71.3961,71.4153,71.3194,71.329,90287.0
2023-06-13 11:20:00,74.39,74.46,74.38,74.38,50737.0,71.329,71.3961,71.3194,71.3194,50737.0
2023-06-13 11:25:00,74.38,74.4,74.3,74.31,16165.0,71.3194,71.3385,71.2427,71.2522,16165.0
2023-06-13 11:30:00,74.31,74.31,74.06,74.08,85363.0,71.2522,71.2522,71.0125,71.0317,85363.0
2023-06-13 11:35:00,74.07,74.1,74.02,74.08,25474.0,71.0221,71.0509,70.9742,71.0317,25474.0
2023-06-13 11:40:00,74.09,74.14,74.05,74.11,35122.0,71.0413,71.0892,71.0029,71.0605,35122.0
2023-06-13 11:45:00,74.12,74.14,74.06,74.13,21513.0,71.0701,71.0892,71.0125,71.0797,21513.0
2023-06-13 11:50:00,74.12,74.14,74.07,74.14,24581.0,71.0701,71.0892,71.0221,71.0892,24581.0
2023-06-13 11:55:00,74.15,74.15,74.08,74.11,17817.0,71.0988,71.0988,71.0317,71.0605,17817.0
2023-06-13 12:00:00,74.11,74.11,74.06,74.09,18168.0,71.0605,71.0605,71.0125,71.0413,18168.0
2023-06-13 12:05:00,74.07,74.09,74.02,74.05,33942.0,71.0221,71.0413,70.9742,71.0029,33942.0
2023-06-13 12:10:00,74.05,74.15,74.04,74.15,25325.0,71.0029,71.0988,70.9934,71.0988,25325.0
2023-06-13 12:15:00,74.15,74.19,74.13,74.18,20073.0,71.0988,71.1372,71.0797,71.1276,20073.0
2023-06-13 12:20:00,74.19,74.21,74.16,74.2,22652.0,71.1372,71.1564,71.1084,71.1468,22652.0
2023-06-13 12:25:00,74.21,74.25,74.16,74.24,34422.0,71.1564,71.1947,71.1084,71.1851,34422.0
2023-06-13 12:30:00,74.23,74.25,74.15,74.16,38869.0,71.1755,71.1947,71.0988,71.1084,38869.0
2023-06-13 12:35:00,74.16,74.21,74.16,74.19,36453.0,71.1084,71.1564,71.1084,71.1372,36453.0
2023-06-13 12:40:00,74.18,74.25,74.18,74.25,33846.0,71.1276,71.1947,71.1276,71.1947,33846.0
2023-06-13 12:45:00,74.25,74.26,74.2,74.22,37418.0,71.1947,71.2043,71.1468,71.166,37418.0
2023-06-13 12:50:00,74.22,74.28,74.2,74.28,16734.0,71.166,71.2235,71.1468,71.2235,16734.0
2023-06-13 12:55:00,74.28,74.31,74.24,74.31,20570.0,71.2235,71.2522,71.1851,71.2522,20570.0
2023-06-13 13:00:00,74.31,74.35,74.29,74.31,30348.0,71.2522,71.2906,71.2331,71.2522,30348.0
2023-06-13 13:05:00,74.31,74.43,74.31,74.36,58219.0,71.2522,71.3673,71.2522,71.3002,58219.0
2023-06-13 13:10:00,74.35,74.36,74.24,74.28,29803.0,71.2906,71.3002,71.1851,71.2235,29803.0
2023-06-13 13:15:00,74.27,74.3,74.24,74.3,15123.0,71.2139,71.2427,71.1851,71.2427,15123.0
2023-06-13 13:20:00,74.29,74.31,74.25,74.26,13030.0,71.2331,71.2522,71.1947,71.2043,13030.0
2023-06-13 13:25:00,74.26,74.29,74.25,74.29,15042.0,71.2043,71.2331,71.1947,71.2331,15042.0
2023-06-13 13:30:00,74.29,74.3,74.24,74.25,14802.0,71.2331,71.2427,71.1851,71.1947,14802.0
2023-06-13 13:35:00,74.25,74.28,74.23,74.25,15281.0,71.1947,71.2235,71.1755,71.1947,15281.0
2023-06-13 13:40:00,74.25,74.26,74.22,74.26,11526.0,71.1947,71.2043,71.166,71.2043,11526.0
2023-06-13 13:45:00,74.26,74.26,74.22,74.22,11984.0,71.2043,71.2043,71.166,71.166,11984.0
2023-06-13 13:50:00,74.23,74.25,74.16,74.17,30950.0,71.1755,71.1947,71.1084,71.118,30950.0
2023-06-13 13:55:00,74.17,74.17,74.12,74.16,12506.0,71.118,71.118,71.0701,71.1084,12506.0
2023-06-13 14:00:00,74.16,74.19,74.13,74.13,29645.0,71.1084,71.1372,71.0797,71.0797,29645.0
2023-06-13 14:05:00,74.14,74.15,74.07,74.08,22929.0,71.0892,71.0988,71.0221,71.0317,22929.0
2023-06-13 14:10:00,74.08,74.08,74.01,74.03,20831.0,71.0317,71.0317,70.9646,70.9838,20831.0
2023-06-13 14:15:00,74.03,74.1,74.03,74.1,13732.0,70.9838,71.0509,70.9838,71.0509,13732.0
2023-06-13 14:20:00,74.09,74.1,74.04,74.08,17980.0,71.0413,71.0509,70.9934,71.0317,17980.0
2023-06-13 14:25:00,74.08,74.1,74.01,74.06,23278.0,71.0317,71.0509,70.9646,71.0125,23278.0
2023-06-13 14:30:00,74.06,74.06,74.0,74.01,23874.0,71.0125,71.0125,70.955,70.9646,23874.0
2023-06-13 14:35:00,74.01,74.03,73.95,74.02,17771.0,70.9646,70.9838,70.9071,70.9742,17771.0
2023-06-13 14:40:00,74.02,74.02,73.97,73.98,20181.0,70.9742,70.9742,70.9262,70.9358,20181.0
2023-06-13 14:45:00,73.98,73.99,73.95,73.95,16679.0,70.9358,70.9454,70.9071,70.9071,16679.0
2023-06-13 14:50:00,73.95,73.96,73.92,73.92,13143.0,70.9071,70.9167,70.8783,70.8783,13143.0
2023-06-13 14:55:00,73.93,73.97,73.93,73.94,22760.0,70.8879,70.9262,70.8879,70.8975,22760.0
2023-06-13 15:00:00,73.93,73.95,73.92,73.95,20586.0,70.8879,70.9071,70.8783,70.9071,20586.0
2023-06-13 15:05:00,73.95,74.0,73.93,73.95,56728.0,70.9071,70.955,70.8879,70.9071,56728.0
2023-06-13 15:10:00,73.95,74.09,73.95,74.08,79429.0,70.9071,71.0413,70.9071,71.0317,79429.0
2023-06-13 15:15:00,74.09,74.11,74.04,74.11,62353.0,71.0413,71.0605,70.9934,71.0605,62353.0
2023-06-13 15:20:00,74.11,74.15,74.1,74.15,49906.0,71.0605,71.0988,71.0509,71.0988,49906.0
2023-06-13 15:25:00,74.15,74.18,74.11,74.11,47340.0,71.0988,71.1276,71.0605,71.0605,47340.0
2023-06-13 15:30:00,74.1,74.12,74.01,74.09,45223.0,71.0509,71.0701,70.9646,71.0413,45223.0
2023-06-13 15:35:00,74.09,74.12,74.07,74.09,41596.0,71.0413,71.0701,71.0221,71.0413,41596.0
2023-06-13 15:40:00,74.09,74.18,74.07,74.09,51582.0,71.0413,71.1276,71.0221,71.0413,51582.0
2023-06-13 15:45:00,74.09,74.12,74.05,74.09,30890.0,71.0413,71.0701,71.0029,71.0413,30890.0
2023-06-13 15:50:00,74.1,74.13,74.06,74.13,61064.0,71.0509,71.0797,71.0125,71.0797,61064.0
2023-06-13 15:55:00,74.12,74.14,74.08,74.13,80190.0,71.0701,71.0892,71.0317,71.0797,80190.0
2023-06-14 09:30:00,73.75,73.96,73.75,73.88,72260.0,70.7153,70.9167,70.7153,70.8399,72260.0
2023-06-14 09:35:00,73.87,73.93,73.75,73.9,42413.0,70.8304,70.8879,70.7153,70.8591,42413.0
2023-06-14 09:40:00,73.89,73.91,73.82,73.85,47936.0,70.8495,70.8687,70.7824,70.8112,47936.0
2023-06-14 09:45:00,73.84,73.84,73.71,73.75,54663.0,70.8016,70.8016,70.6769,70.7153,54663.0
2023-06-14 09:50:00,73.74,73.83,73.71,73.73,54861.0,70.7057,70.792,70.6769,70.6961,54861.0
2023-06-14 09:55:00,73.73,73.73,73.54,73.56,46053.0,70.6961,70.6961,70.5139,70.5331,46053.0
2023-06-14 10:00:00,73.56,73.58,73.43,73.48,73022.0,70.5331,70.5523,70.4085,70.4564,73022.0
2023-06-14 10:05:00,73.47,73.53,73.44,73.44,42097.0,70.4468,70.5043,70.418,70.418,42097.0
2023-06-14 10:10:00,73.45,73.45,73.28,73.31,44914.0,70.4276,70.4276,70.2646,70.2934,44914.0
2023-06-14 10:15:00,73.31,73.32,73.15,73.16,31819.0,70.2934,70.303,70.14,70.1496,31819.0
2023-06-14 10:20:00,73.17,73.22,73.13,73.14,40967.0,70.1592,70.2071,70.1208,70.1304,40967.0
2023-06-14 10:25:00,73.12,73.18,73.1,73.16,21751.0,70.1112,70.1687,70.092,70.1496,21751.0
2023-06-14 10:30:00,73.17,73.25,73.09,73.14,29560.0,70.1592,70.2359,70.0824,70.1304,29560.0
2023-06-14 10:35:00,73.15,73.3,73.15,73.3,36307.0,70.14,70.2838,70.14,70.2838,36307.0
2023-06-14 10:40:00,73.28,73.3,73.23,73.28,21353.0,70.2646,70.2838,70.2167,70.2646,21353.0
2023-06-14 10:45:00,73.26,73.31,73.26,73.3,21554.0,70.2455,70.2934,70.2455,70.2838,21554.0
2023-06-14 10:50:00,73.29,73.31,73.23,73.23,18591.0,70.2742,70.2934,70.2167,70.2167,18591.0
2023-06-14 10:55:00,73.22,73.23,73.15,73.17,29291.0,70.2071,70.2167,70.14,70.1592,29291.0
2023-06-14 11:00:00,73.17,73.18,73.12,73.13,37941.0,70.1592,70.1687,70.1112,70.1208,37941.0
2023-06-14 11:05:00,73.13,73.19,73.12,73.18,17697.0,70.1208,70.1783,70.1112,70.1687,17697.0
2023-06-14 11:10:00,73.17,73.24,73.17,73.2,19838.0,70.1592,70.2263,70.1592,70.1879,19838.0
2023-06-14 11:15:00,73.22,73.29,73.21,73.23,75473.0,70.2071,70.2742,70.1975,70.2167,75473.0
2023-06-14 11:20:00,73.22,73.25,73.13,73.14,173561.0,70.2071,70.2359,70.1208,70.1304,173561.0
2023-06-14 11:25:00,73.14,73.25,73.13,73.25,66998.0,70.1304,70.2359,70.1208,70.2359,66998.0
2023-06-14 11:30:00,73.25,73.27,72.98,73.11,137705.0,70.2359,70.255,69.977,70.1016,137705.0
2023-06-14 11:35:00,73.11,73.11,72.92,72.95,33205.0,70.1016,70.1016,69.9194,69.9482,33205.0
2023-06-14 11:40:00,72.94,73.02,72.91,73.0,44372.0,69.9386,70.0153,69.9099,69.9962,44372.0
2023-06-14 11:45:00,73.01,73.14,72.98,73.14,18926.0,70.0057,70.1304,69.977,70.1304,18926.0
2023-06-14 11:50:00,73.14,73.26,73.14,73.17,21051.0,70.1304,70.2455,70.1304,70.1592,21051.0
2023-06-14 11:55:00,73.16,73.19,73.13,73.19,12329.0,70.1496,70.1783,70.1208,70.1783,12329.0
2023-06-14 12:00:00,73.18,73.19,73.11,73.17,20290.0,70.1687,70.1783,70.1016,70.1592,20290.0
2023-06-14 12:05:00,73.16,73.18,73.14,73.15,14296.0,70.1496,70.1687,70.1304,70.14,14296.0
2023-06-14 12:10:00,73.16,73.19,73.13,73.17,11421.0,70.1496,70.1783,70.1208,70.1592,11421.0
2023-06-14 12:15:00,73.17,73.21,73.16,73.2,9241.0,70.1592,70.1975,70.1496,70.1879,9241.0
2023-06-14 12:20:00,73.2,73.27,73.2,73.27,11802.0,70.1879,70.255,70.1879,70.255,11802.0
2023-06-14 12:25:00,73.27,73.32,73.26,73.31,22814.0,70.255,70.303,70.2455,70.2934,22814.0
2023-06-14 12:30:00,73.32,73.33,73.26,73.3,17899.0,70.303,70.3126,70.2455,70.2838,17899.0
2023-06-14 12:35:00,73.3,73.31,73.26,73.27,9031.0,70.2838,70.2934,70.2455,70.255,9031.0
2023-06-14 12:40:00,73.27,73.29,73.21,73.22,14747.0,70.255,70.2742,70.1975,70.2071,14747.0
2023-06-14 12:45:00,73.2,73.21,73.19,73.2,5650.0,70.1879,70.1975,70.1783,70.1879,5650.0
2023-06-14 12:50:00,73.21,73.25,73.19,73.23,10989.0,70.1975,70.2359,70.1783,70.2167,10989.0
2023-06-14 12:55:00,73.23,73.31,73.2,73.3,18220.0,70.2167,70.2934,70.1879,70.2838,18220.0
2023-06-14 13:00:00,73.31,73.31,73.23,73.25,10777.0,70.2934,70.2934,70.2167,70.2359,10777.0
2023-06-14 13:05:00,73.26,73.27,73.19,73.2,13370.0,70.2455,70.255,70.1783,70.1879,13370.0
2023-06-14 13:10:00,73.21,73.3,73.2,73.3,55152.0,70.1975,70.2838,70.1879,70.2838,55152.0
2023-06-14 13:15:00,73.29,73.3,73.24,73.25,18617.0,70.2742,70.2838,70.2263,70.2359,18617.0
2023-06-14 13:20:00,73.22,73.26,73.18,73.26,12522.0,70.2071,70.2455,70.1687,70.2455,12522.0
2023-06-14 13:25:00,73.26,73.27,73.23,73.25,6122.0,70.2455,70.255,70.2167,70.2359,6122.0
2023-06-14 13:30:00,73.25,73.25,73.2,73.25,8954.0,70.2359,70.2359,70.1879,70.2359,8954.0
2023-06-14 13:35:00,73.24,73.26,73.22,73.26,17347.0,70.2263,70.2455,70.2071,70.2455,17347.0
2023-06-14 13:40:00,73.27,73.3,73.25,73.27,11791.0,70.255,70.2838,70.2359,70.255,11791.0
2023-06-14 13:45:00,73.27,73.28,73.24,73.25,15841.0,70.255,70.2646,70.2263,70.2359,15841.0
2023-06-14 13:50:00,73.25,73.3,73.24,73.3,14271.0,70.2359,70.2838,70.2263,70.2838,14271.0
2023-06-14 13:55:00,73.3,73.31,73.26,73.3,13640.0,70.2838,70.2934,70.2455,70.2838,13640.0
2023-06-14 14:00:00,73.29,73.29,73.03,73.08,29882.0,70.2742,70.2742,70.0249,70.0729,29882.0
2023-06-14 14:05:00,73.07,73.08,72.89,72.97,30122.0,70.0633,70.0729,69.8907,69.9674,30122.0
2023-06-14 14:10:00,72.95,73.0,72.9,72.95,30469.0,69.9482,69.9962,69.9003,69.9482,30469.0
2023-06-14 14:15:00,72.97,73.01,72.87,72.88,18493.0,69.9674,70.0057,69.8715,69.8811,18493.0
2023-06-14 14:20:00,72.88,72.88,72.78,72.79,17752.0,69.8811,69.8811,69.7852,69.7948,17752.0
2023-06-14 14:25:00,72.79,72.87,72.77,72.87,14712.0,69.7948,69.8715,69.7756,69.8715,14712.0
2023-06-14 14:30:00,72.86,72.86,72.76,72.78,30323.0,69.8619,69.8619,69.766,69.7852,30323.0
2023-06-14 14:35:00,72.79,72.93,72.79,72.87,57717.0,69.7948,69.929,69.7948,69.8715,57717.0
2023-06-14 14:40:00,72.88,72.98,72.84,72.98,36577.0,69.8811,69.977,69.8427,69.977,36577.0
2023-06-14 14:45:00,73.0,73.05,72.91,73.05,21266.0,69.9962,70.0441,69.9099,70.0441,21266.0
2023-06-14 14:50:00,73.06,73.07,72.96,73.02,17936.0,70.0537,70.0633,69.9578,70.0153,17936.0
2023-06-14 14:55:00,73.02,73.02,72.9,72.92,14480.0,70.0153,70.0153,69.9003,69.9194,14480.0
2023-06-14 15:00:00,72.92,72.97,72.9,72.92,19026.0,69.9194,69.9674,69.9003,69.9194,19026.0
2023-06-14 15:05:00,72.9,73.08,72.9,73.05,30212.0,69.9003,70.0729,69.9003,70.0441,30212.0
2023-06-14 15:10:00,73.05,73.05,72.89,72.89,18693.0,70.0441,70.0441,69.8907,69.8907,18693.0
2023-06-14 15:15:00,72.88,72.88,72.83,72.85,28204.0,69.8811,69.8811,69.8331,69.8523,28204.0
2023-06-14 15:20:00,72.84,72.88,72.81,72.81,26439.0,69.8427,69.8811,69.814,69.814,26439.0
2023-06-14 15:25:00,72.82,72.95,72.81,72.85,25636.0,69.8236,69.9482,69.814,69.8523,25636.0
2023-06-14 15:30:00,72.83,72.84,72.78,72.8,24335.0,69.8331,69.8427,69.7852,69.8044,24335.0
2023-06-14 15:35:00,72.79,72.8,72.7,72.72,25850.0,69.7948,69.8044,69.7085,69.7277,25850.0
2023-06-14 15:40:00,72.72,72.72,72.59,72.65,69646.0,69.7277,69.7277,69.603,69.6606,69646.0
2023-06-14 15:45:00,72.65,72.71,72.6,72.61,94458.0,69.6606,69.7181,69.6126,69.6222,94458.0
2023-06-14 15:50:00,72.6,72.73,72.52,72.7,188531.0,69.6126,69.7373,69.5359,69.7085,188531.0
2023-06-14 15:55:00,72.69,72.8,72.64,72.79,164983.0,69.6989,69.8044,69.651,69.7948,164983.0
2023-06-15 09:30:00,74.02,74.03,73.58,73.99,144081.0,70.9742,70.9838,70.5523,70.9454,144081.0
2023-06-15 09:35:00,73.95,73.97,73.78,73.78,71594.0,70.9071,70.9262,70.7441,70.7441,71594.0
2023-06-15 09:40:00,73.79,73.96,73.79,73.89,101955.0,70.7536,70.9167,70.7536,70.8495,101955.0
2023-06-15 09:45:00,73.89,74.1,73.89,73.98,67196.0,70.8495,71.0509,70.8495,70.9358,67196.0
2023-06-15 09:50:00,73.97,73.99,73.83,73.93,64581.0,70.9262,70.9454,70.792,70.8879,64581.0
2023-06-15 09:55:00,73.93,74.05,73.9,74.03,23834.0,70.8879,71.0029,70.8591,70.9838,23834.0
2023-06-15 10:00:00,74.03,74.09,73.93,73.99,35980.0,70.9838,71.0413,70.8879,70.9454,35980.0
2023-06-15 10:05:00,73.99,74.12,73.95,74.01,82367.0,70.9454,71.0701,70.9071,70.9646,82367.0
2023-06-15 10:10:00,74.01,74.02,73.89,73.98,63029.0,70.9646,70.9742,70.8495,70.9358,63029.0
2023-06-15 10:15:00,73.99,74.16,73.99,74.14,33597.0,70.9454,71.1084,70.9454,71.0892,33597.0
2023-06-15 10:20:00,74.14,74.16,74.09,74.13,36606.0,71.0892,71.1084,71.0413,71.0797,36606.0
2023-06-15 10:25:00,74.14,74.31,74.13,74.31,40525.0,71.0892,71.2522,71.0797,71.2522,40525.0
2023-06-15 10:30:00,74.3,74.33,74.26,74.32,45772.0,71.2427,71.2714,71.2043,71.2618,45772.0
2023-06-15 10:35:00,74.31,74.34,74.28,74.3,53382.0,71.2522,71.281,71.2235,71.2427,53382.0
2023-06-15 10:40:00,74.29,74.39,74.29,74.38,56909.0,71.2331,71.329,71.2331,71.3194,56909.0
2023-06-15 10:45:00,74.38,74.44,74.35,74.42,48176.0,71.3194,71.3769,71.2906,71.3577,48176.0
2023-06-15 10:50:00,74.42,74.48,74.36,74.46,30476.0,71.3577,71.4153,71.3002,71.3961,30476.0
2023-06-15 10:55:00,74.45,74.52,74.44,74.52,40872.0,71.3865,71.4536,71.3769,71.4536,40872.0
2023-06-15 11:00:00,74.52,74.57,74.49,74.56,52750.0,71.4536,71.5015,71.4248,71.492,52750.0
2023-06-15 11:05:00,74.55,74.62,74.53,74.57,56696.0,71.4824,71.5495,71.4632,71.5015,56696.0
2023-06-15 11:10:00,74.57,74.59,74.55,74.56,44579.0,71.5015,71.5207,71.4824,71.492,44579.0
2023-06-15 11:15:00,74.57,74.59,74.52,74.54,39264.0,71.5015,71.5207,71.4536,71.4728,39264.0
2023-06-15 11:20:00,74.54,74.64,74.53,74.63,44859.0,71.4728,71.5687,71.4632,71.5591,44859.0
2023-06-15 11:25:00,74.63,74.69,74.61,74.67,17585.0,71.5591,71.6166,71.5399,71.5974,17585.0
2023-06-15 11:30:00,74.67,74.67,74.55,74.62,74511.0,71.5974,71.5974,71.4824,71.5495,74511.0
2023-06-15 11:35:00,74.62,74.72,74.6,74.67,41121.0,71.5495,71.6454,71.5303,71.5974,41121.0
2023-06-15 11:40:00,74.66,74.68,74.53,74.54,28400.0,71.5878,71.607,71.4632,71.4728,28400.0
2023-06-15 11:45:00,74.54,74.58,74.5,74.52,23370.0,71.4728,71.5111,71.4344,71.4536,23370.0
2023-06-15 11:50:00,74.53,74.58,74.41,74.42,14021.0,71.4632,71.5111,71.3481,71.3577,14021.0
2023-06-15 11:55:00,74.41,74.46,74.38,74.42,21584.0,71.3481,71.3961,71.3194,71.3577,21584.0
2023-06-15 12:00:00,74.42,74.44,74.39,74.44,12078.0,71.3577,71.3769,71.329,71.3769,12078.0
2023-06-15 12:05:00,74.44,74.45,74.39,74.45,18198.0,71.3769,71.3865,71.329,71.3865,18198.0
2023-06-15 12:10:00,74.45,74.45,74.33,74.38,14744.0,71.3865,71.3865,71.2714,71.3194,14744.0
2023-06-15 12:15:00,74.4,74.43,74.38,74.42,11035.0,71.3385,71.3673,71.3194,71.3577,11035.0
2023-06-15 12:20:00,74.42,74.48,74.42,74.48,5636.0,71.3577,71.4153,71.3577,71.4153,5636.0
2023-06-15 12:25:00,74.49,74.49,74.46,74.47,8330.0,71.4248,71.4248,71.3961,71.4057,8330.0
2023-06-15 12:30:00,74.47,74.47,74.44,74.47,13815.0,71.4057,71.4057,71.3769,71.4057,13815.0
2023-06-15 12:35:00,74.46,74.47,74.41,74.44,8516.0,71.3961,71.4057,71.3481,71.3769,8516.0
2023-06-15 12:40:00,74.45,74.46,74.44,74.44,16828.0,71.3865,71.3961,71.3769,71.3769,16828.0
2023-06-15 12:45:00,74.44,74.46,74.44,74.45,8796.0,71.3769,71.3961,71.3769,71.3865,8796.0
2023-06-15 12:50:00,74.46,74.46,74.43,74.44,12657.0,71.3961,71.3961,71.3673,71.3769,12657.0
2023-06-15 12:55:00,74.44,74.45,74.41,74.44,11197.0,71.3769,71.3865,71.3481,71.3769,11197.0
2023-06-15 13:00:00,74.44,74.45,74.42,74.43,17686.0,71.3769,71.3865,71.3577,71.3673,17686.0
2023-06-15 13:05:00,74.44,74.49,74.43,74.46,10813.0,71.3769,71.4248,71.3673,71.3961,10813.0
2023-06-15 13:10:00,74.45,74.54,74.45,74.54,8426.0,71.3865,71.4728,71.3865,71.4728,8426.0
2023-06-15 13:15:00,74.54,74.54,74.51,74.52,9222.0,71.4728,71.4728,71.444,71.4536,9222.0
2023-06-15 13:20:00,74.53,74.53,74.5,74.53,16233.0,71.4632,71.4632,71.4344,71.4632,16233.0
2023-06-15 13:25:00,74.51,74.51,74.48,74.48,4940.0,71.444,71.444,71.4153,71.4153,4940.0
2023-06-15 13:30:00,74.49,74.54,74.48,74.54,16070.0,71.4248,71.4728,71.4153,71.4728,16070.0
2023-06-15 13:35:00,74.54,74.57,74.53,74.55,11694.0,71.4728,71.5015,71.4632,71.4824,11694.0
2023-06-15 13:40:00,74.56,74.57,74.54,74.57,9312.0,71.492,71.5015,71.4728,71.5015,9312.0
2023-06-15 13:45:00,74.58,74.63,74.57,74.63,10123.0,71.5111,71.5591,71.5015,71.5591,10123.0
2023-06-15 13:50:00,74.62,74.65,74.59,74.61,76656.0,71.5495,71.5783,71.5207,71.5399,76656.0
2023-06-15 13:55:00,74.61,74.65,74.6,74.63,24877.0,71.5399,71.5783,71.5303,71.5591,24877.0
2023-06-15 14:00:00,74.63,74.69,74.62,74.69,31689.0,71.5591,71.6166,71.5495,71.6166,31689.0
2023-06-15 14:05:00,74.69,74.7,74.58,74.59,37301.0,71.6166,71.6262,71.5111,71.5207,37301.0
2023-06-15 14:10:00,74.59,74.63,74.58,74.6,14538.0,71.5207,71.5591,71.5111,71.5303,14538.0
2023-06-15 14:15:00,74.6,74.61,74.56,74.59,26438.0,71.5303,71.5399,71.492,71.5207,26438.0
2023-06-15 14:20:00,74.59,74.59,74.54,74.55,17348.0,71.5207,71.5207,71.4728,71.4824,17348.0
2023-06-15 14:25:00,74.54,74.54,74.47,74.48,28909.0,71.4728,71.4728,71.4057,71.4153,28909.0
2023-06-15 14:30:00,74.47,74.52,74.47,74.51,20959.0,71.4057,71.4536,71.4057,71.444,20959.0
2023-06-15 14:35:00,74.52,74.53,74.49,74.5,28048.0,71.4536,71.4632,71.4248,71.4344,28048.0
2023-06-15 14:40:00,74.5,74.58,74.47,74.58,56231.0,71.4344,71.5111,71.4057,71.5111,56231.0
2023-06-15 14:45:00,74.58,74.58,74.52,74.53,21136.0,71.5111,71.5111,71.4536,71.4632,21136.0
2023-06-15 14:50:00,74.52,74.57,74.52,74.54,20926.0,71.4536,71.5015,71.4536,71.4728,20926.0
2023-06-15 14:55:00,74.54,74.59,74.53,74.57,20549.0,71.4728,71.5207,71.4632,71.5015,20549.0
2023-06-15 15:00:00,74.58,74.59,74.53,74.53,19804.0,71.5111,71.5207,71.4632,71.4632,19804.0
2023-06-15 15:05:00,74.53,74.64,74.49,74.64,45149.0,71.4632,71.5687,71.4248,71.5687,45149.0
2023-06-15 15:10:00,74.63,74.69,74.61,74.68,25469.0,71.5591,71.6166,71.5399,71.607,25469.0
2023-06-15 15:15:00,74.68,74.7,74.66,74.67,21220.0,71.607,71.6262,71.5878,71.5974,21220.0
2023-06-15 15:20:00,74.68,74.68,74.63,74.64,45461.0,71.607,71.607,71.5591,71.5687,45461.0
2023-06-15 15:25:00,74.65,74.68,74.64,74.65,34086.0,71.5783,71.607,71.5687,71.5783,34086.0
2023-06-15 15:30:00,74.65,74.7,74.64,74.67,50647.0,71.5783,71.6262,71.5687,71.5974,50647.0
2023-06-15 15:35:00,74.67,74.68,74.61,74.67,32207.0,71.5974,71.607,71.5399,71.5974,32207.0
2023-06-15 15:40:00,74.66,74.71,74.65,74.68,45501.0,71.5878,71.6358,71.5783,71.607,45501.0
2023-06-15 15:45:00,74.68,74.74,74.67,74.7,89243.0,71.607,71.6646,71.5974,71.6262,89243.0
2023-06-15 15:50:00,74.71,74.74,74.66,74.67,170660.0,71.6358,71.6646,71.5878,71.5974,170660.0
2023-06-15 15:55:00,74.67,74.67,74.59,74.63,198744.0,71.5974,71.5974,71.5207,71.5591,198744.0
2023-06-16 09:30:00,75.43,75.5,75.23,75.27,621427.0,72.3262,72.3933,72.1344,72.1727,621427.0
2023-06-16 09:35:00,75.26,75.75,75.2,75.7,77569.0,72.1632,72.633,72.1056,72.5851,77569.0
2023-06-16 09:40:00,75.71,75.71,75.56,75.67,66857.0,72.5946,72.5946,72.4508,72.5563,66857.0
2023-06-16 09:45:00,75.67,75.71,75.49,75.66,93468.0,72.5563,72.5946,72.3837,72.5467,93468.0
2023-06-16 09:50:00,75.65,75.65,75.42,75.6,64941.0,72.5371,72.5371,72.3166,72.4892,64941.0
2023-06-16 09:55:00,75.6,75.72,75.56,75.58,57811.0,72.4892,72.6042,72.4508,72.47,57811.0
2023-06-16 10:00:00,75.59,75.64,75.53,75.55,62506.0,72.4796,72.5275,72.422,72.4412,62506.0
2023-06-16 10:05:00,75.55,75.56,75.38,75.48,71034.0,72.4412,72.4508,72.2782,72.3741,71034.0
2023-06-16 10:10:00,75.47,75.53,75.42,75.48,53012.0,72.3645,72.422,72.3166,72.3741,53012.0
2023-06-16 10:15:00,75.47,75.49,75.39,75.41,35952.0,72.3645,72.3837,72.2878,72.307,35952.0
2023-06-16 10:20:00,75.41,75.42,75.34,75.36,31336.0,72.307,72.3166,72.2399,72.259,31336.0
2023-06-16 10:25:00,75.35,75.38,75.26,75.36,33341.0,72.2495,72.2782,72.1632,72.259,33341.0
2023-06-16 10:30:00,75.36,75.4,75.28,75.28,20128.0,72.259,72.2974,72.1823,72.1823,20128.0
2023-06-16 10:35:00,75.29,75.31,75.21,75.26,19432.0,72.1919,72.2111,72.1152,72.1632,19432.0
2023-06-16 10:40:00,75.25,75.27,75.21,75.24,21262.0,72.1536,72.1727,72.1152,72.144,21262.0
2023-06-16 10:45:00,75.23,75.25,75.18,75.22,27662.0,72.1344,72.1536,72.0864,72.1248,27662.0
2023-06-16 10:50:00,75.22,75.36,75.22,75.36,19364.0,72.1248,72.259,72.1248,72.259,19364.0
2023-06-16 10:55:00,75.36,75.39,75.28,75.28,15136.0,72.259,72.2878,72.1823,72.1823,15136.0
2023-06-16 11:00:00,75.28,75.32,75.24,75.28,21924.0,72.1823,72.2207,72.144,72.1823,21924.0
2023-06-16 11:05:00,75.28,75.29,75.2,75.27,43709.0,72.1823,72.1919,72.1056,72.1727,43709.0
2023-06-16 11:10:00,75.28,75.34,75.25,75.33,32891.0,72.1823,72.2399,72.1536,72.2303,32891.0
2023-06-16 11:15:00,75.33,75.38,75.32,75.35,30431.0,72.2303,72.2782,72.2207,72.2495,30431.0
2023-06-16 11:20:00,75.36,75.38,75.3,75.34,40324.0,72.259,72.2782,72.2015,72.2399,40324.0
2023-06-16 11:25:00,75.34,75.37,75.29,75.36,53343.0,72.2399,72.2686,72.1919,72.259,53343.0
2023-06-16 11:30:00,75.36,75.52,75.31,75.51,143621.0,72.259,72.4125,72.2111,72.4029,143621.0
2023-06-16 11:35:00,75.51,75.51,75.39,75.4,32684.0,72.4029,72.4029,72.2878,72.2974,32684.0
2023-06-16 11:40:00,75.4,75.4,75.28,75.34,33082.0,72.2974,72.2974,72.1823,72.2399,33082.0
2023-06-16 11:45:00,75.34,75.34,75.27,75.28,19937.0,72.2399,72.2399,72.1727,72.1823,19937.0
2023-06-16 11:50:00,75.28,75.32,75.25,75.31,21494.0,72.1823,72.2207,72.1536,72.2111,21494.0
2023-06-16 11:55:00,75.32,75.37,75.29,75.37,9249.0,72.2207,72.2686,72.1919,72.2686,9249.0
2023-06-16 12:00:00,75.37,75.38,75.29,75.29,24781.0,72.2686,72.2782,72.1919,72.1919,24781.0
2023-06-16 12:05:00,75.3,75.31,75.25,75.28,22592.0,72.2015,72.2111,72.1536,72.1823,22592.0
2023-06-16 12:10:00,75.28,75.28,75.23,75.25,24127.0,72.1823,72.1823,72.1344,72.1536,24127.0
2023-06-16 12:15:00,75.25,75.27,75.22,75.27,15774.0,72.1536,72.1727,72.1248,72.1727,15774.0
2023-06-16 12:20:00,75.27,75.35,75.27,75.33,36031.0,72.1727,72.2495,72.1727,72.2303,36031.0
2023-06-16 12:25:00,75.34,75.37,75.32,75.36,15364.0,72.2399,72.2686,72.2207,72.259,15364.0
2023-06-16 12:30:00,75.36,75.38,75.35,75.36,26686.0,72.259,72.2782,72.2495,72.259,26686.0
2023-06-16 12:35:00,75.36,75.37,75.32,75.36,26508.0,72.259,72.2686,72.2207,72.259,26508.0
2023-06-16 12:40:00,75.35,75.41,75.35,75.41,10523.0,72.2495,72.307,72.2495,72.307,10523.0
2023-06-16 12:45:00,75.41,75.43,75.37,75.43,15507.0,72.307,72.3262,72.2686,72.3262,15507.0
2023-06-16 12:50:00,75.42,75.44,75.39,75.43,13194.0,72.3166,72.3358,72.2878,72.3262,13194.0
2023-06-16 12:55:00,75.43,75.46,75.4,75.42,16497.0,72.3262,72.3549,72.2974,72.3166,16497.0
2023-06-16 13:00:00,75.42,75.44,75.4,75.42,16715.0,72.3166,72.3358,72.2974,72.3166,16715.0
2023-06-16 13:05:00,75.42,75.5,75.42,75.5,23746.0,72.3166,72.3933,72.3166,72.3933,23746.0
2023-06-16 13:10:00,75.49,75.49,75.45,75.45,14563.0,72.3837,72.3837,72.3453,72.3453,14563.0
2023-06-16 13:15:00,75.45,75.47,75.44,75.46,22468.0,72.3453,72.3645,72.3358,72.3549,22468.0
2023-06-16 13:20:00,75.45,75.48,75.42,75.47,7711.0,72.3453,72.3741,72.3166,72.3645,7711.0
2023-06-16 13:25:00,75.48,75.5,75.47,75.48,15030.0,72.3741,72.3933,72.3645,72.3741,15030.0
2023-06-16 13:30:00,75.48,75.48,75.43,75.48,11090.0,72.3741,72.3741,72.3262,72.3741,11090.0
2023-06-16 13:35:00,75.48,75.49,75.42,75.44,15157.0,72.3741,72.3837,72.3166,72.3358,15157.0
2023-06-16 13:40:00,75.43,75.43,75.38,75.38,18346.0,72.3262,72.3262,72.2782,72.2782,18346.0
2023-06-16 13:45:00,75.39,75.42,75.38,75.39,13184.0,72.2878,72.3166,72.2782,72.2878,13184.0
2023-06-16 13:50:00,75.4,75.43,75.39,75.43,9758.0,72.2974,72.3262,72.2878,72.3262,9758.0
2023-06-16 13:55:00,75.42,75.45,75.41,75.44,10283.0,72.3166,72.3453,72.307,72.3358,10283.0
2023-06-16 14:00:00,75.45,75.49,75.42,75.42,16457.0,72.3453,72.3837,72.3166,72.3166,16457.0
2023-06-16 14:05:00,75.43,75.46,75.42,75.45,13001.0,72.3262,72.3549,72.3166,72.3453,13001.0
2023-06-16 14:10:00,75.45,75.47,75.43,75.44,16634.0,72.3453,72.3645,72.3262,72.3358,16634.0
2023-06-16 14:15:00,75.45,75.45,75.42,75.44,9042.0,72.3453,72.3453,72.3166,72.3358,9042.0
2023-06-16 14:20:00,75.44,75.46,75.42,75.45,9831.0,72.3358,72.3549,72.3166,72.3453,9831.0
2023-06-16 14:25:00,75.46,75.47,75.41,75.44,12859.0,72.3549,72.3645,72.307,72.3358,12859.0
2023-06-16 14:30:00,75.44,75.48,75.41,75.48,66945.0,72.3358,72.3741,72.307,72.3741,66945.0
2023-06-16 14:35:00,75.47,75.55,75.47,75.54,26260.0,72.3645,72.4412,72.3645,72.4316,26260.0
2023-06-16 14:40:00,75.54,75.57,75.53,75.55,15693.0,72.4316,72.4604,72.422,72.4412,15693.0
2023-06-16 14:45:00,75.55,75.55,75.5,75.52,22658.0,72.4412,72.4412,72.3933,72.4125,22658.0
2023-06-16 14:50:00,75.51,75.51,75.48,75.51,10038.0,72.4029,72.4029,72.3741,72.4029,10038.0
2023-06-16 14:55:00,75.51,75.53,75.46,75.48,24253.0,72.4029,72.422,72.3549,72.3741,24253.0
2023-06-16 15:00:00,75.48,75.48,75.38,75.43,21704.0,72.3741,72.3741,72.2782,72.3262,21704.0
2023-06-16 15:05:00,75.43,75.45,75.4,75.42,22968.0,72.3262,72.3453,72.2974,72.3166,22968.0
2023-06-16 15:10:00,75.43,75.44,75.37,75.37,16909.0,72.3262,72.3358,72.2686,72.2686,16909.0
2023-06-16 15:15:00,75.38,75.44,75.37,75.43,11615.0,72.2782,72.3358,72.2686,72.3262,11615.0
2023-06-16 15:20:00,75.43,75.45,75.41,75.45,24455.0,72.3262,72.3453,72.307,72.3453,24455.0
2023-06-16 15:25:00,75.44,75.44,75.37,75.39,52403.0,72.3358,72.3358,72.2686,72.2878,52403.0
2023-06-16 15:30:00,75.38,75.44,75.38,75.4,28665.0,72.2782,72.3358,72.2782,72.2974,28665.0
2023-06-16 15:35:00,75.4,75.42,75.38,75.39,18405.0,72.2974,72.3166,72.2782,72.2878,18405.0
2023-06-16 15:40:00,75.38,75.4,75.34,75.34,47155.0,72.2782,72.2974,72.2399,72.2399,47155.0
2023-06-16 15:45:00,75.34,75.36,75.3,75.34,47773.0,72.2399,72.259,72.2015,72.2399,47773.0
2023-06-16 15:50:00,75.33,75.34,75.21,75.25,130785.0,72.2303,72.2399,72.1152,72.1536,130785.0
2023-06-16 15:55:00,75.24,75.27,75.2,75.25,262948.0,72.144,72.1727,72.1056,72.1536,262948.0
2023-06-20 09:30:00,74.53,74.57,74.37,74.54,106889.0,71.4632,71.5015,71.3098,71.4728,106889.0
2023-06-20 09:35:00,74.53,74.62,74.5,74.59,52485.0,71.4632,71.5495,71.4344,71.5207,52485.0
2023-06-20 09:40:00,74.6,74.6,74.41,74.45,71692.0,71.5303,71.5303,71.3481,71.3865,71692.0
2023-06-20 09:45:00,74.46,74.6,74.44,74.58,37635.0,71.3961,71.5303,71.3769,71.5111,37635.0
2023-06-20 09:50:00,74.58,74.59,74.49,74.54,51618.0,71.5111,71.5207,71.4248,71.4728,51618.0
2023-06-20 09:55:00,74.53,74.63,74.52,74.56,102250.0,71.4632,71.5591,71.4536,71.492,102250.0
2023-06-20 10:00:00,74.56,74.57,74.46,74.47,22007.0,71.492,71.5015,71.3961,71.4057,22007.0
2023-06-20 10:05:00,74.48,74.51,74.42,74.51,17230.0,71.4153,71.444,71.3577,71.444,17230.0
2023-06-20 10:10:00,74.52,74.59,74.49,74.5,13576.0,71.4536,71.5207,71.4248,71.4344,13576.0
2023-06-20 10:15:00,74.5,74.51,74.44,74.44,12327.0,71.4344,71.444,71.3769,71.3769,12327.0
2023-06-20 10:20:00,74.44,74.45,74.36,74.37,13046.0,71.3769,71.3865,71.3002,71.3098,13046.0
2023-06-20 10:25:00,74.38,74.45,74.36,74.43,13449.0,71.3194,71.3865,71.3002,71.3673,13449.0
2023-06-20 10:30:00,74.44,74.44,74.38,74.39,16984.0,71.3769,71.3769,71.3194,71.329,16984.0
2023-06-20 10:35:00,74.38,74.47,74.36,74.45,14178.0,71.3194,71.4057,71.3002,71.3865,14178.0
2023-06-20 10:40:00,74.45,74.45,74.36,74.37,16429.0,71.3865,71.3865,71.3002,71.3098,16429.0
2023-06-20 10:45:00,74.36,74.36,74.24,74.24,17407.0,71.3002,71.3002,71.1851,71.1851,17407.0
2023-06-20 10:50:00,74.25,74.26,74.19,74.2,24056.0,71.1947,71.2043,71.1372,71.1468,24056.0
2023-06-20 10:55:00,74.2,74.26,74.11,74.23,26090.0,71.1468,71.2043,71.0605,71.1755,26090.0
2023-06-20 11:00:00,74.23,74.24,74.18,74.19,19561.0,71.1755,71.1851,71.1276,71.1372,19561.0
2023-06-20 11:05:00,74.19,74.26,74.18,74.22,24753.0,71.1372,71.2043,71.1276,71.166,24753.0
2023-06-20 11:10:00,74.24,74.26,74.19,74.24,29779.0,71.1851,71.2043,71.1372,71.1851,29779.0
2023-06-20 11:15:00,74.25,74.29,74.16,74.17,64953.0,71.1947,71.2331,71.1084,71.118,64953.0
2023-06-20 11:20:00,74.17,74.25,74.17,74.23,48602.0,71.118,71.1947,71.118,71.1755,48602.0
2023-06-20 11:25:00,74.23,74.24,74.16,74.16,12932.0,71.1755,71.1851,71.1084,71.1084,12932.0
2023-06-20 11:30:00,74.15,74.18,73.96,74.09,75414.0,71.0988,71.1276,70.9167,71.0413,75414.0
2023-06-20 11:35:00,74.09,74.1,74.02,74.09,36956.0,71.0413,71.0509,70.9742,71.0413,36956.0
2023-06-20 11:40:00,74.08,74.11,74.02,74.04,12484.0,71.0317,71.0605,70.9742,70.9934,12484.0
2023-06-20 11:45:00,74.05,74.07,74.01,74.07,6063.0,71.0029,71.0221,70.9646,71.0221,6063.0
2023-06-20 11:50:00,74.08,74.09,74.0,74.0,6513.0,71.0317,71.0413,70.955,70.955,6513.0
2023-06-20 11:55:00,73.99,74.01,73.98,73.99,9781.0,70.9454,70.9646,70.9358,70.9454,9781.0
2023-06-20 12:00:00,73.99,74.05,73.99,74.0,25992.0,70.9454,71.0029,70.9454,70.955,25992.0
2023-06-20 12:05:00,74.0,74.06,73.97,74.05,13500.0,70.955,71.0125,70.9262,71.0029,13500.0
2023-06-20 12:10:00,74.06,74.14,74.05,74.12,9614.0,71.0125,71.0892,71.0029,71.0701,9614.0
2023-06-20 12:15:00,74.12,74.13,74.08,74.12,20551.0,71.0701,71.0797,71.0317,71.0701,20551.0
2023-06-20 12:20:00,74.13,74.18,74.12,74.17,12012.0,71.0797,71.1276,71.0701,71.118,12012.0
2023-06-20 12:25:00,74.17,74.2,74.15,74.19,15598.0,71.118,71.1468,71.0988,71.1372,15598.0
2023-06-20 12:30:00,74.2,74.23,74.18,74.21,12802.0,71.1468,71.1755,71.1276,71.1564,12802.0
2023-06-20 12:35:00,74.22,74.25,74.22,74.25,16599.0,71.166,71.1947,71.166,71.1947,16599.0
2023-06-20 12:40:00,74.26,74.31,74.26,74.31,15698.0,71.2043,71.2522,71.2043,71.2522,15698.0
2023-06-20 12:45:00,74.31,74.35,74.29,74.35,25820.0,71.2522,71.2906,71.2331,71.2906,25820.0
2023-06-20 12:50:00,74.35,74.37,74.33,74.34,12523.0,71.2906,71.3098,71.2714,71.281,12523.0
2023-06-20 12:55:00,74.34,74.36,74.32,74.35,12362.0,71.281,71.3002,71.2618,71.2906,12362.0
2023-06-20 13:00:00,74.35,74.38,74.33,74.38,9592.0,71.2906,71.3194,71.2714,71.3194,9592.0
2023-06-20 13:05:00,74.39,74.39,74.34,74.34,18298.0,71.329,71.329,71.281,71.281,18298.0
2023-06-20 13:10:00,74.33,74.35,74.29,74.35,20892.0,71.2714,71.2906,71.2331,71.2906,20892.0
2023-06-20 13:15:00,74.35,74.39,74.35,74.39,11061.0,71.2906,71.329,71.2906,71.329,11061.0
2023-06-20 13:20:00,74.4,74.44,74.4,74.43,10287.0,71.3385,71.3769,71.3385,71.3673,10287.0
2023-06-20 13:25:00,74.43,74.46,74.42,74.45,20881.0,71.3673,71.3961,71.3577,71.3865,20881.0
2023-06-20 13:30:00,74.46,74.49,74.38,74.4,32089.0,71.3961,71.4248,71.3194,71.3385,32089.0
2023-06-20 13:35:00,74.41,74.41,74.29,74.3,54645.0,71.3481,71.3481,71.2331,71.2427,54645.0
2023-06-20 13:40:00,74.3,74.36,74.28,74.36,30827.0,71.2427,71.3002,71.2235,71.3002,30827.0
2023-06-20 13:45:00,74.36,74.36,74.3,74.31,25480.0,71.3002,71.3002,71.2427,71.2522,25480.0
2023-06-20 13:50:00,74.31,74.31,74.23,74.24,14159.0,71.2522,71.2522,71.1755,71.1851,14159.0
2023-06-20 13:55:00,74.23,74.27,74.21,74.23,29739.0,71.1755,71.2139,71.1564,71.1755,29739.0
2023-06-20 14:00:00,74.23,74.23,74.16,74.18,34228.0,71.1755,71.1755,71.1084,71.1276,34228.0
2023-06-20 14:05:00,74.17,74.18,74.12,74.16,25922.0,71.118,71.1276,71.0701,71.1084,25922.0
2023-06-20 14:10:00,74.16,74.18,74.13,74.17,11005.0,71.1084,71.1276,71.0797,71.118,11005.0
2023-06-20 14:15:00,74.17,74.19,74.14,74.16,30150.0,71.118,71.1372,71.0892,71.1084,30150.0
2023-06-20 14:20:00,74.15,74.17,74.08,74.09,27829.0,71.0988,71.118,71.0317,71.0413,27829.0
2023-06-20 14:25:00,74.09,74.12,74.08,74.11,14188.0,71.0413,71.0701,71.0317,71.0605,14188.0
2023-06-20 14:30:00,74.11,74.16,74.1,74.13,19895.0,71.0605,71.1084,71.0509,71.0797,19895.0
2023-06-20 14:35:00,74.14,74.18,74.11,74.18,30636.0,71.0892,71.1276,71.0605,71.1276,30636.0
2023-06-20 14:40:00,74.18,74.18,74.13,74.18,76493.0,71.1276,71.1276,71.0797,71.1276,76493.0
2023-06-20 14:45:00,74.17,74.25,74.16,74.24,56248.0,71.118,71.1947,71.1084,71.1851,56248.0
2023-06-20 14:50:00,74.24,74.25,74.2,74.23,26105.0,71.1851,71.1947,71.1468,71.1755,26105.0
2023-06-20 14:55:00,74.23,74.25,74.22,74.24,13529.0,71.1755,71.1947,71.166,71.1851,13529.0
2023-06-20 15:00:00,74.25,74.25,74.18,74.2,35196.0,71.1947,71.1947,71.1276,71.1468,35196.0
2023-06-20 15:05:00,74.2,74.21,74.12,74.14,38910.0,71.1468,71.1564,71.0701,71.0892,38910.0
2023-06-20 15:10:00,74.14,74.16,74.12,74.13,25041.0,71.0892,71.1084,71.0701,71.0797,25041.0
2023-06-20 15:15:00,74.14,74.15,74.12,74.15,25592.0,71.0892,71.0988,71.0701,71.0988,25592.0
2023-06-20 15:20:00,74.15,74.15,74.1,74.12,26466.0,71.0988,71.0988,71.0509,71.0701,26466.0
2023-06-20 15:25:00,74.12,74.14,74.1,74.12,41113.0,71.0701,71.0892,71.0509,71.0701,41113.0
2023-06-20 15:30:00,74.13,74.14,74.07,74.08,42855.0,71.0797,71.0892,71.0221,71.0317,42855.0
2023-06-20 15:35:00,74.09,74.14,74.08,74.1,31633.0,71.0413,71.0892,71.0317,71.0509,31633.0
2023-06-20 15:40:00,74.11,74.13,74.09,74.13,31034.0,71.0605,71.0797,71.0413,71.0797,31034.0
2023-06-20 15:45:00,74.13,74.14,74.09,74.12,51218.0,71.0797,71.0892,71.0413,71.0701,51218.0
2023-06-20 15:50:00,74.11,74.15,74.0,74.01,142725.0,71.0605,71.0988,70.955,70.9646,142725.0
2023-06-20 15:55:00,73.95,74.01,73.94,73.97,225536.0,70.9071,70.9646,70.8975,70.9262,225536.0
2023-06-21 09:30:00,73.47,73.49,73.34,73.36,72997.0,70.4468,70.466,70.3222,70.3413,72997.0
2023-06-21 09:35:00,73.36,73.37,73.16,73.17,60578.0,70.3413,70.3509,70.1496,70.1592,60578.0
2023-06-21 09:40:00,73.18,73.18,73.11,73.14,41885.0,70.1687,70.1687,70.1016,70.1304,41885.0
2023-06-21 09:45:00,73.14,73.32,73.13,73.31,42720.0,70.1304,70.303,70.1208,70.2934,42720.0
2023-06-21 09:50:00,73.29,73.31,73.22,73.28,39702.0,70.2742,70.2934,70.2071,70.2646,39702.0
2023-06-21 09:55:00,73.29,73.37,73.28,73.31,31700.0,70.2742,70.3509,70.2646,70.2934,31700.0
2023-06-21 10:00:00,73.31,73.32,73.22,73.26,24436.0,70.2934,70.303,70.2071,70.2455,24436.0
2023-06-21 10:05:00,73.25,73.31,73.22,73.25,31519.0,70.2359,70.2934,70.2071,70.2359,31519.0
2023-06-21 10:10:00,73.24,73.35,73.24,73.33,21930.0,70.2263,70.3318,70.2263,70.3126,21930.0
2023-06-21 10:15:00,73.33,73.44,73.32,73.41,37138.0,70.3126,70.418,70.303,70.3893,37138.0
2023-06-21 10:20:00,73.41,73.54,73.4,73.47,59786.0,70.3893,70.5139,70.3797,70.4468,59786.0
2023-06-21 10:25:00,73.46,73.58,73.42,73.58,49239.0,70.4372,70.5523,70.3989,70.5523,49239.0
2023-06-21 10:30:00,73.57,73.66,73.57,73.66,35365.0,70.5427,70.629,70.5427,70.629,35365.0
2023-06-21 10:35:00,73.65,73.73,73.64,73.7,29042.0,70.6194,70.6961,70.6098,70.6673,29042.0
2023-06-21 10:40:00,73.7,73.81,73.7,73.76,23353.0,70.6673,70.7728,70.6673,70.7249,23353.0
2023-06-21 10:45:00,73.74,73.85,73.71,73.82,26162.0,70.7057,70.8112,70.6769,70.7824,26162.0
2023-06-21 10:50:00,73.84,73.84,73.74,73.8,27730.0,70.8016,70.8016,70.7057,70.7632,27730.0
2023-06-21 10:55:00,73.8,73.81,73.66,73.66,34234.0,70.7632,70.7728,70.629,70.629,34234.0
2023-06-21 11:00:00,73.67,73.73,73.65,73.67,29267.0,70.6386,70.6961,70.6194,70.6386,29267.0
2023-06-21 11:05:00,73.67,73.68,73.57,73.59,31692.0,70.6386,70.6482,70.5427,70.5619,31692.0
2023-06-21 11:10:00,73.58,73.63,73.53,73.58,20692.0,70.5523,70.6002,70.5043,70.5523,20692.0
2023-06-21 11:15:00,73.58,73.62,73.56,73.58,27629.0,70.5523,70.5906,70.5331,70.5523,27629.0
2023-06-21 11:20:00,73.57,73.62,73.54,73.59,35439.0,70.5427,70.5906,70.5139,70.5619,35439.0
2023-06-21 11:25:00,73.58,73.7,73.57,73.67,61105.0,70.5523,70.6673,70.5427,70.6386,61105.0
2023-06-21 11:30:00,73.67,73.74,73.65,73.72,48257.0,70.6386,70.7057,70.6194,70.6865,48257.0
2023-06-21 11:35:00,73.72,73.72,73.58,73.62,68479.0,70.6865,70.6865,70.5523,70.5906,68479.0
2023-06-21 11:40:00,73.62,73.73,73.6,73.73,75876.0,70.5906,70.6961,70.5715,70.6961,75876.0
2023-06-21 11:45:00,73.74,73.81,73.74,73.75,17280.0,70.7057,70.7728,70.7057,70.7153,17280.0
2023-06-21 11:50:00,73.76,73.76,73.68,73.68,23138.0,70.7249,70.7249,70.6482,70.6482,23138.0
2023-06-21 11:55:00,73.68,73.68,73.66,73.67,13625.0,70.6482,70.6482,70.629,70.6386,13625.0
2023-06-21 12:00:00,73.68,73.71,73.67,73.7,15429.0,70.6482,70.6769,70.6386,70.6673,15429.0
2023-06-21 12:05:00,73.7,73.76,73.68,73.7,30553.0,70.6673,70.7249,70.6482,70.6673,30553.0
2023-06-21 12:10:00,73.7,73.71,73.67,73.7,11307.0,70.6673,70.6769,70.6386,70.6673,11307.0
2023-06-21 12:15:00,73.7,73.88,73.68,73.86,51847.0,70.6673,70.8399,70.6482,70.8208,51847.0
2023-06-21 12:20:00,73.85,73.85,73.77,73.8,37005.0,70.8112,70.8112,70.7345,70.7632,37005.0
2023-06-21 12:25:00,73.8,73.81,73.77,73.79,19275.0,70.7632,70.7728,70.7345,70.7536,19275.0
2023-06-21 12:30:00,73.78,73.8,73.77,73.78,19238.0,70.7441,70.7632,70.7345,70.7441,19238.0
2023-06-21 12:35:00,73.78,73.79,73.73,73.79,15180.0,70.7441,70.7536,70.6961,70.7536,15180.0
2023-06-21 12:40:00,73.79,73.8,73.76,73.77,39215.0,70.7536,70.7632,70.7249,70.7345,39215.0
2023-06-21 12:45:00,73.77,73.78,73.72,73.76,27372.0,70.7345,70.7441,70.6865,70.7249,27372.0
2023-06-21 12:50:00,73.75,73.79,73.73,73.76,25518.0,70.7153,70.7536,70.6961,70.7249,25518.0
2023-06-21 12:55:00,73.75,73.77,73.72,73.73,27830.0,70.7153,70.7345,70.6865,70.6961,27830.0
2023-06-21 13:00:00,73.72,73.73,73.68,73.7,39372.0,70.6865,70.6961,70.6482,70.6673,39372.0
2023-06-21 13:05:00,73.7,73.73,73.69,73.71,35983.0,70.6673,70.6961,70.6578,70.6769,35983.0
2023-06-21 13:10:00,73.71,73.71,73.63,73.64,41220.0,70.6769,70.6769,70.6002,70.6098,41220.0
2023-06-21 13:15:00,73.64,73.68,73.63,73.63,11413.0,70.6098,70.6482,70.6002,70.6002,11413.0
2023-06-21 13:20:00,73.62,73.62,73.56,73.56,18781.0,70.5906,70.5906,70.5331,70.5331,18781.0
2023-06-21 13:25:00,73.55,73.58,73.52,73.53,21872.0,70.5235,70.5523,70.4948,70.5043,21872.0
2023-06-21 13:30:00,73.53,73.54,73.49,73.53,26052.0,70.5043,70.5139,70.466,70.5043,26052.0
2023-06-21 13:35:00,73.52,73.6,73.52,73.58,17165.0,70.4948,70.5715,70.4948,70.5523,17165.0
2023-06-21 13:40:00,73.58,73.6,73.55,73.57,20732.0,70.5523,70.5715,70.5235,70.5427,20732.0
2023-06-21 13:45:00,73.57,73.6,73.52,73.53,28077.0,70.5427,70.5715,70.4948,70.5043,28077.0
2023-06-21 13:50:00,73.54,73.61,73.54,73.6,15151.0,70.5139,70.5811,70.5139,70.5715,15151.0
2023-06-21 13:55:00,73.61,73.61,73.54,73.56,23996.0,70.5811,70.5811,70.5139,70.5331,23996.0
2023-06-21 14:00:00,73.57,73.6,73.56,73.59,26777.0,70.5427,70.5715,70.5331,70.5619,26777.0
2023-06-21 14:05:00,73.59,73.62,73.58,73.62,31000.0,70.5619,70.5906,70.5523,70.5906,31000.0
2023-06-21 14:10:00,73.63,73.63,73.58,73.59,26092.0,70.6002,70.6002,70.5523,70.5619,26092.0
2023-06-21 14:15:00,73.6,73.65,73.59,73.62,27423.0,70.5715,70.6194,70.5619,70.5906,27423.0
2023-06-21 14:20:00,73.63,73.69,73.62,73.69,22798.0,70.6002,70.6578,70.5906,70.6578,22798.0
2023-06-21 14:25:00,73.68,73.68,73.64,73.68,19547.0,70.6482,70.6482,70.6098,70.6482,19547.0
2023-06-21 14:30:00,73.69,73.74,73.65,73.7,123833.0,70.6578,70.7057,70.6194,70.6673,123833.0
2023-06-21 14:35:00,73.7,73.71,73.62,73.63,35729.0,70.6673,70.6769,70.5906,70.6002,35729.0
2023-06-21 14:40:00,73.62,73.65,73.61,73.64,22759.0,70.5906,70.6194,70.5811,70.6098,22759.0
2023-06-21 14:45:00,73.65,73.65,73.6,73.61,15858.0,70.6194,70.6194,70.5715,70.5811,15858.0
2023-06-21 14:50:00,73.61,73.7,73.6,73.68,49816.0,70.5811,70.6673,70.5715,70.6482,49816.0
2023-06-21 14:55:00,73.69,73.69,73.61,73.61,23410.0,70.6578,70.6578,70.5811,70.5811,23410.0
2023-06-21 15:00:00,73.61,73.61,73.58,73.59,33829.0,70.5811,70.5811,70.5523,70.5619,33829.0
2023-06-21 15:05:00,73.59,73.62,73.58,73.59,31094.0,70.5619,70.5906,70.5523,70.5619,31094.0
2023-06-21 15:10:00,73.59,73.63,73.58,73.6,36619.0,70.5619,70.6002,70.5523,70.5715,36619.0
2023-06-21 15:15:00,73.61,73.63,73.58,73.61,43716.0,70.5811,70.6002,70.5523,70.5811,43716.0
2023-06-21 15:20:00,73.62,73.62,73.57,73.57,31460.0,70.5906,70.5906,70.5427,70.5427,31460.0
2023-06-21 15:25:00,73.58,73.59,73.54,73.57,64141.0,70.5523,70.5619,70.5139,70.5427,64141.0
2023-06-21 15:30:00,73.56,73.57,73.51,73.52,58511.0,70.5331,70.5427,70.4852,70.4948,58511.0
2023-06-21 15:35:00,73.52,73.54,73.47,73.48,57425.0,70.4948,70.5139,70.4468,70.4564,57425.0
2023-06-21 15:40:00,73.48,73.51,73.48,73.5,56398.0,70.4564,70.4852,70.4564,70.4756,56398.0
2023-06-21 15:45:00,73.5,73.54,73.48,73.52,88421.0,70.4756,70.5139,70.4564,70.4948,88421.0
2023-06-21 15:50:00,73.52,73.52,73.43,73.43,196938.0,70.4948,70.4948,70.4085,70.4085,196938.0
2023-06-21 15:55:00,73.43,73.5,73.37,73.38,405121.0,70.4085,70.4756,70.3509,70.3605,405121.0
2023-06-22 09:30:00,73.24,73.39,73.18,73.32,61032.0,70.2263,70.3701,70.1687,70.303,61032.0
2023-06-22 09:35:00,73.32,73.49,73.29,73.41,56285.0,70.303,70.466,70.2742,70.3893,56285.0
2023-06-22 09:40:00,73.41,73.49,73.38,73.38,43576.0,70.3893,70.466,70.3605,70.3605,43576.0
2023-06-22 09:45:00,73.38,73.53,73.36,73.46,44752.0,70.3605,70.5043,70.3413,70.4372,44752.0
2023-06-22 09:50:00,73.47,73.52,73.36,73.51,46175.0,70.4468,70.4948,70.3413,70.4852,46175.0
2023-06-22 09:55:00,73.52,73.58,73.51,73.52,52906.0,70.4948,70.5523,70.4852,70.4948,52906.0
2023-06-22 10:00:00,73.53,73.69,73.53,73.68,34228.0,70.5043,70.6578,70.5043,70.6482,34228.0
2023-06-22 10:05:00,73.68,73.72,73.61,73.7,55142.0,70.6482,70.6865,70.5811,70.6673,55142.0
2023-06-22 10:10:00,73.7,73.79,73.68,73.72,20283.0,70.6673,70.7536,70.6482,70.6865,20283.0
2023-06-22 10:15:00,73.73,73.75,73.68,73.69,7618.0,70.6961,70.7153,70.6482,70.6578,7618.0
2023-06-22 10:20:00,73.68,73.71,73.64,73.7,25451.0,70.6482,70.6769,70.6098,70.6673,25451.0
2023-06-22 10:25:00,73.71,73.71,73.66,73.67,11951.0,70.6769,70.6769,70.629,70.6386,11951.0
2023-06-22 10:30:00,73.67,73.7,73.64,73.67,24583.0,70.6386,70.6673,70.6098,70.6386,24583.0
2023-06-22 10:35:00,73.68,73.71,73.63,73.71,28573.0,70.6482,70.6769,70.6002,70.6769,28573.0
2023-06-22 10:40:00,73.7,73.75,73.67,73.73,40146.0,70.6673,70.7153,70.6386,70.6961,40146.0
2023-06-22 10:45:00,73.73,73.74,73.63,73.67,38389.0,70.6961,70.7057,70.6002,70.6386,38389.0
2023-06-22 10:50:00,73.68,73.73,73.67,73.71,34078.0,70.6482,70.6961,70.6386,70.6769,34078.0
2023-06-22 10:55:00,73.72,73.73,73.65,73.67,40550.0,70.6865,70.6961,70.6194,70.6386,40550.0
2023-06-22 11:00:00,73.67,73.68,73.6,73.63,59457.0,70.6386,70.6482,70.5715,70.6002,59457.0
2023-06-22 11:05:00,73.63,73.68,73.6,73.62,32355.0,70.6002,70.6482,70.5715,70.5906,32355.0
2023-06-22 11:10:00,73.63,73.7,73.6,73.7,96901.0,70.6002,70.6673,70.5715,70.6673,96901.0
2023-06-22 11:15:00,73.7,73.71,73.64,73.66,42813.0,70.6673,70.6769,70.6098,70.629,42813.0
2023-06-22 11:20:00,73.67,73.67,73.63,73.65,37584.0,70.6386,70.6386,70.6002,70.6194,37584.0
2023-06-22 11:25:00,73.66,73.7,73.64,73.66,91333.0,70.629,70.6673,70.6098,70.629,91333.0
2023-06-22 11:30:00,73.65,73.8,73.64,73.79,143616.0,70.6194,70.7632,70.6098,70.7536,143616.0
2023-06-22 11:35:00,73.78,73.81,73.74,73.79,48169.0,70.7441,70.7728,70.7057,70.7536,48169.0
2023-06-22 11:40:00,73.8,73.84,73.78,73.8,30572.0,70.7632,70.8016,70.7441,70.7632,30572.0
2023-06-22 11:45:00,73.8,73.82,73.74,73.75,42383.0,70.7632,70.7824,70.7057,70.7153,42383.0
2023-06-22 11:50:00,73.75,73.76,73.74,73.75,32612.0,70.7153,70.7249,70.7057,70.7153,32612.0
2023-06-22 11:55:00,73.75,73.75,73.66,73.72,193545.0,70.7153,70.7153,70.629,70.6865,193545.0
2023-06-22 12:00:00,73.72,73.74,73.68,73.7,19607.0,70.6865,70.7057,70.6482,70.6673,19607.0
2023-06-22 12:05:00,73.7,73.76,73.69,73.75,36592.0,70.6673,70.7249,70.6578,70.7153,36592.0
2023-06-22 12:10:00,73.75,73.75,73.74,73.75,36401.0,70.7153,70.7153,70.7057,70.7153,36401.0
2023-06-22 12:15:00,73.75,73.8,73.74,73.75,62691.0,70.7153,70.7632,70.7057,70.7153,62691.0
2023-06-22 12:20:00,73.75,73.77,73.74,73.76,21826.0,70.7153,70.7345,70.7057,70.7249,21826.0
2023-06-22 12:25:00,73.76,73.76,73.69,73.72,42114.0,70.7249,70.7249,70.6578,70.6865,42114.0
2023-06-22 12:30:00,73.72,73.75,73.71,73.74,19866.0,70.6865,70.7153,70.6769,70.7057,19866.0
2023-06-22 12:35:00,73.75,73.79,73.74,73.75,24609.0,70.7153,70.7536,70.7057,70.7153,24609.0
2023-06-22 12:40:00,73.75,73.76,73.74,73.75,7914.0,70.7153,70.7249,70.7057,70.7153,7914.0
2023-06-22 12:45:00,73.75,73.78,73.74,73.78,20801.0,70.7153,70.7441,70.7057,70.7441,20801.0
2023-06-22 12:50:00,73.78,73.79,73.74,73.76,252717.0,70.7441,70.7536,70.7057,70.7249,252717.0
2023-06-22 12:55:00,73.75,73.79,73.74,73.78,38156.0,70.7153,70.7536,70.7057,70.7441,38156.0
2023-06-22 13:00:00,73.78,73.81,73.68,73.68,53530.0,70.7441,70.7728,70.6482,70.6482,53530.0
2023-06-22 13:05:00,73.67,73.69,73.61,73.62,30727.0,70.6386,70.6578,70.5811,70.5906,30727.0
2023-06-22 13:10:00,73.62,73.63,73.55,73.58,19073.0,70.5906,70.6002,70.5235,70.5523,19073.0
2023-06-22 13:15:00,73.58,73.61,73.57,73.6,28640.0,70.5523,70.5811,70.5427,70.5715,28640.0
2023-06-22 13:20:00,73.61,73.67,73.6,73.66,45157.0,70.5811,70.6386,70.5715,70.629,45157.0
2023-06-22 13:25:00,73.66,73.7,73.65,73.66,13235.0,70.629,70.6673,70.6194,70.629,13235.0
2023-06-22 13:30:00,73.67,73.69,73.65,73.68,7558.0,70.6386,70.6578,70.6194,70.6482,7558.0
2023-06-22 13:35:00,73.68,73.68,73.59,73.63,28296.0,70.6482,70.6482,70.5619,70.6002,28296.0
2023-06-22 13:40:00,73.64,73.68,73.63,73.67,15215.0,70.6098,70.6482,70.6002,70.6386,15215.0
2023-06-22 13:45:00,73.67,73.74,73.67,73.7,32561.0,70.6386,70.7057,70.6386,70.6673,32561.0
2023-06-22 13:50:00,73.7,73.75,73.7,73.74,27584.0,70.6673,70.7153,70.6673,70.7057,27584.0
2023-06-22 13:55:00,73.74,73.75,73.7,73.71,13913.0,70.7057,70.7153,70.6673,70.6769,13913.0
2023-06-22 14:00:00,73.72,73.76,73.71,73.73,11001.0,70.6865,70.7249,70.6769,70.6961,11001.0
2023-06-22 14:05:00,73.73,73.76,73.7,73.75,41087.0,70.6961,70.7249,70.6673,70.7153,41087.0
2023-06-22 14:10:00,73.75,73.78,73.75,73.78,6109.0,70.7153,70.7441,70.7153,70.7441,6109.0
2023-06-22 14:15:00,73.78,73.81,73.75,73.76,68096.0,70.7441,70.7728,70.7153,70.7249,68096.0
2023-06-22 14:20:00,73.76,73.8,73.76,73.79,22461.0,70.7249,70.7632,70.7249,70.7536,22461.0
2023-06-22 14:25:00,73.8,73.81,73.78,73.8,53046.0,70.7632,70.7728,70.7441,70.7632,53046.0
2023-06-22 14:30:00,73.8,73.82,73.78,73.81,68502.0,70.7632,70.7824,70.7441,70.7728,68502.0
2023-06-22 14:35:00,73.81,73.85,73.79,73.84,16110.0,70.7728,70.8112,70.7536,70.8016,16110.0
2023-06-22 14:40:00,73.84,73.86,73.83,73.84,21299.0,70.8016,70.8208,70.792,70.8016,21299.0
2023-06-22 14:45:00,73.84,73.86,73.8,73.83,24668.0,70.8016,70.8208,70.7632,70.792,24668.0
2023-06-22 14:50:00,73.83,73.85,73.82,73.85,27214.0,70.792,70.8112,70.7824,70.8112,27214.0
2023-06-22 14:55:00,73.84,73.87,73.82,73.84,31113.0,70.8016,70.8304,70.7824,70.8016,31113.0
2023-06-22 15:00:00,73.85,73.87,73.83,73.84,26248.0,70.8112,70.8304,70.792,70.8016,26248.0
2023-06-22 15:05:00,73.84,73.86,73.83,73.84,21717.0,70.8016,70.8208,70.792,70.8016,21717.0
2023-06-22 15:10:00,73.84,73.87,73.84,73.84,37707.0,70.8016,70.8304,70.8016,70.8016,37707.0
2023-06-22 15:15:00,73.84,73.86,73.77,73.78,59965.0,70.8016,70.8208,70.7345,70.7441,59965.0
2023-06-22 15:20:00,73.78,73.87,73.78,73.87,70207.0,70.7441,70.8304,70.7441,70.8304,70207.0
2023-06-22 15:25:00,73.86,73.88,73.85,73.86,29327.0,70.8208,70.8399,70.8112,70.8208,29327.0
2023-06-22 15:30:00,73.86,73.87,73.83,73.85,45614.0,70.8208,70.8304,70.792,70.8112,45614.0
2023-06-22 15:35:00,73.86,73.91,73.85,73.9,115176.0,70.8208,70.8687,70.8112,70.8591,115176.0
2023-06-22 15:40:00,73.9,73.91,73.89,73.9,50787.0,70.8591,70.8687,70.8495,70.8591,50787.0
2023-06-22 15:45:00,73.9,74.1,73.89,74.05,215918.0,70.8591,71.0509,70.8495,71.0029,215918.0
2023-06-22 15:50:00,74.05,74.11,73.93,73.93,335325.0,71.0029,71.0605,70.8879,70.8879,335325.0
2023-06-22 15:55:00,73.93,74.0,73.9,73.95,231444.0,70.8879,70.955,70.8591,70.9071,231444.0
2023-06-23 09:30:00,72.6,72.84,72.6,72.72,167118.0,69.6126,69.8427,69.6126,69.7277,167118.0
2023-06-23 09:35:00,72.73,72.85,72.72,72.81,136724.0,69.7373,69.8523,69.7277,69.814,136724.0
2023-06-23 09:40:00,72.8,72.83,72.61,72.61,90448.0,69.8044,69.8331,69.6222,69.6222,90448.0
2023-06-23 09:45:00,72.63,72.79,72.61,72.66,102970.0,69.6414,69.7948,69.6222,69.6701,102970.0
2023-06-23 09:50:00,72.66,72.84,72.65,72.79,45425.0,69.6701,69.8427,69.6606,69.7948,45425.0
2023-06-23 09:55:00,72.79,72.91,72.78,72.9,47240.0,69.7948,69.9099,69.7852,69.9003,47240.0
2023-06-23 10:00:00,72.9,72.93,72.83,72.92,44884.0,69.9003,69.929,69.8331,69.9194,44884.0
2023-06-23 10:05:00,72.92,73.05,72.92,73.02,43517.0,69.9194,70.0441,69.9194,70.0153,43517.0
2023-06-23 10:10:00,73.02,73.07,72.95,73.0,43481.0,70.0153,70.0633,69.9482,69.9962,43481.0
2023-06-23 10:15:00,72.99,72.99,72.91,72.98,24890.0,69.9866,69.9866,69.9099,69.977,24890.0
2023-06-23 10:20:00,72.98,73.19,72.96,73.19,147322.0,69.977,70.1783,69.9578,70.1783,147322.0
2023-06-23 10:25:00,73.2,73.23,73.17,73.2,28492.0,70.1879,70.2167,70.1592,70.1879,28492.0
2023-06-23 10:30:00,73.19,73.29,73.17,73.28,29109.0,70.1783,70.2742,70.1592,70.2646,29109.0
2023-06-23 10:35:00,73.28,73.31,73.22,73.29,25129.0,70.2646,70.2934,70.2071,70.2742,25129.0
2023-06-23 10:40:00,73.29,73.32,73.23,73.27,30601.0,70.2742,70.303,70.2167,70.255,30601.0
2023-06-23 10:45:00,73.27,73.28,73.2,73.27,22765.0,70.255,70.2646,70.1879,70.255,22765.0
2023-06-23 10:50:00,73.27,73.27,73.06,73.08,62217.0,70.255,70.255,70.0537,70.0729,62217.0
2023-06-23 10:55:00,73.08,73.09,72.98,72.99,29078.0,70.0729,70.0824,69.977,69.9866,29078.0
2023-06-23 11:00:00,72.98,73.01,72.95,72.97,39450.0,69.977,70.0057,69.9482,69.9674,39450.0
2023-06-23 11:05:00,72.97,72.99,72.89,72.92,35789.0,69.9674,69.9866,69.8907,69.9194,35789.0
2023-06-23 11:10:00,72.94,72.94,72.85,72.87,18053.0,69.9386,69.9386,69.8523,69.8715,18053.0
2023-06-23 11:15:00,72.86,72.88,72.83,72.84,32951.0,69.8619,69.8811,69.8331,69.8427,32951.0
2023-06-23 11:20:00,72.84,72.86,72.71,72.73,134237.0,69.8427,69.8619,69.7181,69.7373,134237.0
2023-06-23 11:25:00,72.73,72.75,72.52,72.54,161403.0,69.7373,69.7564,69.5359,69.5551,161403.0
2023-06-23 11:30:00,72.54,72.54,72.32,72.48,195703.0,69.5551,69.5551,69.3441,69.4976,195703.0
2023-06-23 11:35:00,72.48,72.59,72.13,72.46,204527.0,69.4976,69.603,69.162,69.4784,204527.0
2023-06-23 11:40:00,72.46,72.54,72.36,72.41,62195.0,69.4784,69.5551,69.3825,69.4304,62195.0
2023-06-23 11:45:00,72.41,72.47,72.37,72.38,22876.0,69.4304,69.488,69.3921,69.4017,22876.0
2023-06-23 11:50:00,72.39,72.39,72.32,72.35,26664.0,69.4113,69.4113,69.3441,69.3729,26664.0
2023-06-23 11:55:00,72.35,72.38,72.24,72.27,23382.0,69.3729,69.4017,69.2674,69.2962,23382.0
2023-06-23 12:00:00,72.28,72.31,72.23,72.24,43485.0,69.3058,69.3345,69.2578,69.2674,43485.0
2023-06-23 12:05:00,72.25,72.37,72.24,72.36,26452.0,69.277,69.3921,69.2674,69.3825,26452.0
2023-06-23 12:10:00,72.37,72.37,72.28,72.29,50008.0,69.3921,69.3921,69.3058,69.3154,50008.0
2023-06-23 12:15:00,72.3,72.31,72.27,72.29,38295.0,69.325,69.3345,69.2962,69.3154,38295.0
2023-06-23 12:20:00,72.28,72.31,72.25,72.27,44772.0,69.3058,69.3345,69.277,69.2962,44772.0
2023-06-23 12:25:00,72.27,72.3,72.25,72.29,21689.0,69.2962,69.325,69.277,69.3154,21689.0
2023-06-23 12:30:00,72.29,72.3,72.25,72.26,19592.0,69.3154,69.325,69.277,69.2866,19592.0
2023-06-23 12:35:00,72.25,72.28,72.24,72.27,15131.0,69.277,69.3058,69.2674,69.2962,15131.0
2023-06-23 12:40:00,72.28,72.31,72.26,72.3,20728.0,69.3058,69.3345,69.2866,69.325,20728.0
2023-06-23 12:45:00,72.3,72.33,72.26,72.28,72167.0,69.325,69.3537,69.2866,69.3058,72167.0
2023-06-23 12:50:00,72.28,72.29,72.24,72.25,31737.0,69.3058,69.3154,69.2674,69.277,31737.0
2023-06-23 12:55:00,72.25,72.31,72.24,72.29,23488.0,69.277,69.3345,69.2674,69.3154,23488.0
2023-06-23 13:00:00,72.3,72.31,72.28,72.29,30935.0,69.325,69.3345,69.3058,69.3154,30935.0
2023-06-23 13:05:00,72.29,72.29,72.24,72.28,31436.0,69.3154,69.3154,69.2674,69.3058,31436.0
2023-06-23 13:10:00,72.29,72.37,72.29,72.31,49701.0,69.3154,69.3921,69.3154,69.3345,49701.0
2023-06-23 13:15:00,72.31,72.32,72.26,72.27,33036.0,69.3345,69.3441,69.2866,69.2962,33036.0
2023-06-23 13:20:00,72.27,72.31,72.26,72.3,28851.0,69.2962,69.3345,69.2866,69.325,28851.0
2023-06-23 13:25:00,72.3,72.31,72.29,72.3,16663.0,69.325,69.3345,69.3154,69.325,16663.0
2023-06-23 13:30:00,72.31,72.33,72.27,72.3,57576.0,69.3345,69.3537,69.2962,69.325,57576.0
2023-06-23 13:35:00,72.29,72.33,72.28,72.31,71313.0,69.3154,69.3537,69.3058,69.3345,71313.0
2023-06-23 13:40:00,72.31,72.32,72.25,72.27,78133.0,69.3345,69.3441,69.277,69.2962,78133.0
2023-06-23 13:45:00,72.27,72.3,72.25,72.28,32628.0,69.2962,69.325,69.277,69.3058,32628.0
2023-06-23 13:50:00,72.29,72.39,72.28,72.34,60728.0,69.3154,69.4113,69.3058,69.3633,60728.0
2023-06-23 13:55:00,72.34,72.42,72.34,72.39,24524.0,69.3633,69.44,69.3633,69.4113,24524.0
2023-06-23 14:00:00,72.4,72.4,72.35,72.38,37646.0,69.4208,69.4208,69.3729,69.4017,37646.0
2023-06-23 14:05:00,72.38,72.39,72.33,72.35,37815.0,69.4017,69.4113,69.3537,69.3729,37815.0
2023-06-23 14:10:00,72.35,72.37,72.33,72.34,11474.0,69.3729,69.3921,69.3537,69.3633,11474.0
2023-06-23 14:15:00,72.34,72.39,72.34,72.38,22231.0,69.3633,69.4113,69.3633,69.4017,22231.0
2023-06-23 14:20:00,72.39,72.4,72.36,72.37,22542.0,69.4113,69.4208,69.3825,69.3921,22542.0
2023-06-23 14:25:00,72.37,72.38,72.34,72.34,15691.0,69.3921,69.4017,69.3633,69.3633,15691.0
2023-06-23 14:30:00,72.34,72.36,72.32,72.33,20829.0,69.3633,69.3825,69.3441,69.3537,20829.0
2023-06-23 14:35:00,72.33,72.33,72.25,72.28,16151.0,69.3537,69.3537,69.277,69.3058,16151.0
2023-06-23 14:40:00,72.28,72.28,72.21,72.21,26904.0,69.3058,69.3058,69.2387,69.2387,26904.0
2023-06-23 14:45:00,72.21,72.24,72.17,72.19,27753.0,69.2387,69.2674,69.2003,69.2195,27753.0
2023-06-23 14:50:00,72.19,72.21,72.16,72.17,15260.0,69.2195,69.2387,69.1907,69.2003,15260.0
2023-06-23 14:55:00,72.16,72.22,72.15,72.21,24803.0,69.1907,69.2482,69.1811,69.2387,24803.0
2023-06-23 15:00:00,72.2,72.23,72.17,72.22,32197.0,69.2291,69.2578,69.2003,69.2482,32197.0
2023-06-23 15:05:00,72.21,72.24,72.21,72.23,11738.0,69.2387,69.2674,69.2387,69.2578,11738.0
2023-06-23 15:10:00,72.23,72.26,72.2,72.21,37507.0,69.2578,69.2866,69.2291,69.2387,37507.0
2023-06-23 15:15:00,72.21,72.27,72.2,72.26,34667.0,69.2387,69.2962,69.2291,69.2866,34667.0
2023-06-23 15:20:00,72.26,72.26,72.19,72.21,15305.0,69.2866,69.2866,69.2195,69.2387,15305.0
2023-06-23 15:25:00,72.2,72.25,72.2,72.24,23533.0,69.2291,69.277,69.2291,69.2674,23533.0
2023-06-23 15:30:00,72.25,72.25,72.16,72.19,59503.0,69.277,69.277,69.1907,69.2195,59503.0
2023-06-23 15:35:00,72.2,72.29,72.19,72.29,45396.0,69.2291,69.3154,69.2195,69.3154,45396.0
2023-06-23 15:40:00,72.28,72.31,72.25,72.29,43935.0,69.3058,69.3345,69.277,69.3154,43935.0
2023-06-23 15:45:00,72.3,72.3,72.21,72.21,95807.0,69.325,69.325,69.2387,69.2387,95807.0
2023-06-23 15:50:00,72.21,72.23,71.99,72.12,328497.0,69.2387,69.2578,69.0277,69.1524,328497.0
2023-06-23 15:55:00,72.11,72.14,72.07,72.13,421505.0,69.1428,69.1715,69.1044,69.162,421505.0
2023-06-26 09:30:00,72.31,72.33,71.98,72.07,84420.0,69.3345,69.3537,69.0181,69.1044,84420.0
2023-06-26 09:35:00,72.07,72.14,72.01,72.08,48904.0,69.1044,69.1715,69.0469,69.114,48904.0
2023-06-26 09:40:00,72.09,72.15,72.01,72.09,70355.0,69.1236,69.1811,69.0469,69.1236,70355.0
2023-06-26 09:45:00,72.07,72.08,71.8,71.8,78635.0,69.1044,69.114,68.8455,68.8455,78635.0
2023-06-26 09:50:00,71.8,71.81,71.52,71.53,51945.0,68.8455,68.8551,68.5771,68.5866,51945.0
2023-06-26 09:55:00,71.54,71.61,71.39,71.49,61134.0,68.5962,68.6633,68.4524,68.5483,61134.0
2023-06-26 10:00:00,71.47,71.58,71.44,71.55,43571.0,68.5291,68.6346,68.5003,68.6058,43571.0
2023-06-26 10:05:00,71.56,71.75,71.56,71.7,52758.0,68.6154,68.7976,68.6154,68.7496,52758.0
2023-06-26 10:10:00,71.71,71.84,71.65,71.83,30346.0,68.7592,68.8839,68.7017,68.8743,30346.0
2023-06-26 10:15:00,71.83,71.96,71.79,71.94,23572.0,68.8743,68.9989,68.8359,68.9798,23572.0
2023-06-26 10:20:00,71.93,71.93,71.87,71.9,21730.0,68.9702,68.9702,68.9127,68.9414,21730.0
2023-06-26 10:25:00,71.91,71.94,71.85,71.92,26170.0,68.951,68.9798,68.8935,68.9606,26170.0
2023-06-26 10:30:00,71.92,71.92,71.86,71.88,22296.0,68.9606,68.9606,68.9031,68.9222,22296.0
2023-06-26 10:35:00,71.87,71.92,71.86,71.9,20135.0,68.9127,68.9606,68.9031,68.9414,20135.0
2023-06-26 10:40:00,71.91,71.92,71.85,71.87,25984.0,68.951,68.9606,68.8935,68.9127,25984.0
2023-06-26 10:45:00,71.88,71.88,71.8,71.84,21351.0,68.9222,68.9222,68.8455,68.8839,21351.0
2023-06-26 10:50:00,71.83,71.91,71.81,71.91,16901.0,68.8743,68.951,68.8551,68.951,16901.0
2023-06-26 10:55:00,71.91,71.91,71.83,71.86,29552.0,68.951,68.951,68.8743,68.9031,29552.0
2023-06-26 11:00:00,71.86,71.89,71.75,71.76,30900.0,68.9031,68.9318,68.7976,68.8072,30900.0
2023-06-26 11:05:00,71.75,71.84,71.75,71.84,21459.0,68.7976,68.8839,68.7976,68.8839,21459.0
2023-06-26 11:10:00,71.84,71.88,71.81,71.83,27711.0,68.8839,68.9222,68.8551,68.8743,27711.0
2023-06-26 11:15:00,71.83,71.85,71.77,71.84,39984.0,68.8743,68.8935,68.8168,68.8839,39984.0
2023-06-26 11:20:00,71.83,71.83,71.78,71.81,17278.0,68.8743,68.8743,68.8264,68.8551,17278.0
2023-06-26 11:25:00,71.81,71.82,71.75,71.76,22647.0,68.8551,68.8647,68.7976,68.8072,22647.0
2023-06-26 11:30:00,71.77,71.83,71.75,71.8,36813.0,68.8168,68.8743,68.7976,68.8455,36813.0
2023-06-26 11:35:00,71.79,71.82,71.78,71.8,16319.0,68.8359,68.8647,68.8264,68.8455,16319.0
2023-06-26 11:40:00,71.79,71.8,71.75,71.76,9074.0,68.8359,68.8455,68.7976,68.8072,9074.0
2023-06-26 11:45:00,71.76,71.83,71.75,71.83,21344.0,68.8072,68.8743,68.7976,68.8743,21344.0
2023-06-26 11:50:00,71.83,71.87,71.81,71.87,12393.0,68.8743,68.9127,68.8551,68.9127,12393.0
2023-06-26 11:55:00,71.86,71.86,71.82,71.83,11503.0,68.9031,68.9031,68.8647,68.8743,11503.0
2023-06-26 12:00:00,71.83,71.85,71.81,71.83,10783.0,68.8743,68.8935,68.8551,68.8743,10783.0
2023-06-26 12:05:00,71.82,71.85,71.78,71.85,22453.0,68.8647,68.8935,68.8264,68.8935,22453.0
2023-06-26 12:10:00,71.84,71.88,71.82,71.87,18711.0,68.8839,68.9222,68.8647,68.9127,18711.0
2023-06-26 12:15:00,71.87,71.92,71.84,71.92,16946.0,68.9127,68.9606,68.8839,68.9606,16946.0
2023-06-26 12:20:00,71.92,71.98,71.92,71.98,10894.0,68.9606,69.0181,68.9606,69.0181,10894.0
2023-06-26 12:25:00,71.98,71.98,71.87,71.89,25228.0,69.0181,69.0181,68.9127,68.9318,25228.0
2023-06-26 12:30:00,71.89,71.89,71.84,71.84,12239.0,68.9318,68.9318,68.8839,68.8839,12239.0
2023-06-26 12:35:00,71.84,71.86,71.81,71.83,42982.0,68.8839,68.9031,68.8551,68.8743,42982.0
2023-06-26 12:40:00,71.83,71.86,71.8,71.86,9610.0,68.8743,68.9031,68.8455,68.9031,9610.0
2023-06-26 12:45:00,71.85,71.87,71.78,71.78,7415.0,68.8935,68.9127,68.8264,68.8264,7415.0
2023-06-26 12:50:00,71.78,71.79,71.77,71.78,11776.0,68.8264,68.8359,68.8168,68.8264,11776.0
2023-06-26 12:55:00,71.78,71.83,71.78,71.83,16741.0,68.8264,68.8743,68.8264,68.8743,16741.0
2023-06-26 13:00:00,71.84,71.84,71.82,71.84,7604.0,68.8839,68.8839,68.8647,68.8839,7604.0
2023-06-26 13:05:00,71.83,71.83,71.78,71.82,12722.0,68.8743,68.8743,68.8264,68.8647,12722.0
2023-06-26 13:10:00,71.82,71.86,71.81,71.86,8931.0,68.8647,68.9031,68.8551,68.9031,8931.0
2023-06-26 13:15:00,71.87,71.91,71.86,71.91,7105.0,68.9127,68.951,68.9031,68.951,7105.0
2023-06-26 13:20:00,71.91,71.91,71.88,71.9,9623.0,68.951,68.951,68.9222,68.9414,9623.0
2023-06-26 13:25:00,71.89,71.89,71.87,71.88,14019.0,68.9318,68.9318,68.9127,68.9222,14019.0
2023-06-26 13:30:00,71.89,71.9,71.86,71.88,6196.0,68.9318,68.9414,68.9031,68.9222,6196.0
2023-06-26 13:35:00,71.88,71.88,71.85,71.86,8459.0,68.9222,68.9222,68.8935,68.9031,8459.0
2023-06-26 13:40:00,71.86,71.87,71.81,71.81,19041.0,68.9031,68.9127,68.8551,68.8551,19041.0
2023-06-26 13:45:00,71.81,71.84,71.81,71.83,12099.0,68.8551,68.8839,68.8551,68.8743,12099.0
2023-06-26 13:50:00,71.83,71.85,71.82,71.84,11996.0,68.8743,68.8935,68.8647,68.8839,11996.0
2023-06-26 13:55:00,71.84,71.84,71.8,71.81,13148.0,68.8839,68.8839,68.8455,68.8551,13148.0
2023-06-26 14:00:00,71.81,71.82,71.79,71.8,22514.0,68.8551,68.8647,68.8359,68.8455,22514.0
2023-06-26 14:05:00,71.79,71.81,71.76,71.81,15034.0,68.8359,68.8551,68.8072,68.8551,15034.0
2023-06-26 14:10:00,71.81,71.82,71.79,71.81,11969.0,68.8551,68.8647,68.8359,68.8551,11969.0
2023-06-26 14:15:00,71.81,71.81,71.77,71.78,20817.0,68.8551,68.8551,68.8168,68.8264,20817.0
2023-06-26 14:20:00,71.78,71.79,71.76,71.78,16721.0,68.8264,68.8359,68.8072,68.8264,16721.0
2023-06-26 14:25:00,71.78,71.82,71.77,71.81,23665.0,68.8264,68.8647,68.8168,68.8551,23665.0
2023-06-26 14:30:00,71.81,71.85,71.81,71.85,15804.0,68.8551,68.8935,68.8551,68.8935,15804.0
2023-06-26 14:35:00,71.84,71.86,71.83,71.86,15400.0,68.8839,68.9031,68.8743,68.9031,15400.0
2023-06-26 14:40:00,71.86,71.87,71.84,71.84,12724.0,68.9031,68.9127,68.8839,68.8839,12724.0
2023-06-26 14:45:00,71.84,71.87,71.84,71.84,16098.0,68.8839,68.9127,68.8839,68.8839,16098.0
2023-06-26 14:50:00,71.85,71.86,71.83,71.84,22382.0,68.8935,68.9031,68.8743,68.8839,22382.0
2023-06-26 14:55:00,71.84,71.85,71.81,71.84,14731.0,68.8839,68.8935,68.8551,68.8839,14731.0
2023-06-26 15:00:00,71.84,71.84,71.81,71.83,12447.0,68.8839,68.8839,68.8551,68.8743,12447.0
2023-06-26 15:05:00,71.83,71.85,71.82,71.84,23916.0,68.8743,68.8935,68.8647,68.8839,23916.0
2023-06-26 15:10:00,71.84,71.85,71.8,71.81,24355.0,68.8839,68.8935,68.8455,68.8551,24355.0
2023-06-26 15:15:00,71.81,71.83,71.8,71.82,23802.0,68.8551,68.8743,68.8455,68.8647,23802.0
2023-06-26 15:20:00,71.81,71.85,71.8,71.84,72649.0,68.8551,68.8935,68.8455,68.8839,72649.0
2023-06-26 15:25:00,71.83,71.84,71.81,71.83,35745.0,68.8743,68.8839,68.8551,68.8743,35745.0
2023-06-26 15:30:00,71.83,71.85,71.81,71.83,57296.0,68.8743,68.8935,68.8551,68.8743,57296.0
2023-06-26 15:35:00,71.83,71.95,71.82,71.94,156980.0,68.8743,68.9894,68.8647,68.9798,156980.0
2023-06-26 15:40:00,71.94,71.95,71.88,71.89,250940.0,68.9798,68.9894,68.9222,68.9318,250940.0
2023-06-26 15:45:00,71.9,71.9,71.79,71.83,74477.0,68.9414,68.9414,68.8359,68.8743,74477.0
2023-06-26 15:50:00,71.84,71.87,71.72,71.78,140149.0,68.8839,68.9127,68.7688,68.8264,140149.0
2023-06-26 15:55:00,71.78,71.79,71.7,71.74,495769.0,68.8264,68.8359,68.7496,68.788,495769.0
2023-06-27 09:30:00,71.58,71.88,71.55,71.68,94789.0,68.6346,68.9222,68.6058,68.7305,94789.0
2023-06-27 09:35:00,71.69,71.76,71.64,71.73,30611.0,68.7401,68.8072,68.6921,68.7784,30611.0
2023-06-27 09:40:00,71.74,71.76,71.59,71.64,56456.0,68.788,68.8072,68.6442,68.6921,56456.0
2023-06-27 09:45:00,71.64,71.7,71.56,71.7,59055.0,68.6921,68.7496,68.6154,68.7496,59055.0
2023-06-27 09:50:00,71.71,71.72,71.52,71.55,65178.0,68.7592,68.7688,68.5771,68.6058,65178.0
2023-06-27 09:55:00,71.54,71.58,71.42,71.44,37245.0,68.5962,68.6346,68.4812,68.5003,37245.0
2023-06-27 10:00:00,71.43,71.43,71.3,71.35,42044.0,68.4908,68.4908,68.3661,68.414,42044.0
2023-06-27 10:05:00,71.34,71.34,71.23,71.29,24216.0,68.4045,68.4045,68.299,68.3565,24216.0
2023-06-27 10:10:00,71.29,71.29,71.16,71.23,34201.0,68.3565,68.3565,68.2319,68.299,34201.0
2023-06-27 10:15:00,71.23,71.32,71.23,71.3,17114.0,68.299,68.3853,68.299,68.3661,17114.0
2023-06-27 10:20:00,71.29,71.36,71.28,71.33,22171.0,68.3565,68.4236,68.3469,68.3949,22171.0
2023-06-27 10:25:00,71.34,71.42,71.32,71.35,37288.0,68.4045,68.4812,68.3853,68.414,37288.0
2023-06-27 10:30:00,71.36,71.39,71.3,71.38,19274.0,68.4236,68.4524,68.3661,68.4428,19274.0
2023-06-27 10:35:00,71.37,71.37,71.27,71.29,16174.0,68.4332,68.4332,68.3373,68.3565,16174.0
2023-06-27 10:40:00,71.28,71.3,71.26,71.28,15480.0,68.3469,68.3661,68.3278,68.3469,15480.0
2023-06-27 10:45:00,71.29,71.33,71.25,71.33,15247.0,68.3565,68.3949,68.3182,68.3949,15247.0
2023-06-27 10:50:00,71.36,71.4,71.32,71.34,15495.0,68.4236,68.462,68.3853,68.4045,15495.0
2023-06-27 10:55:00,71.34,71.36,71.3,71.31,17069.0,68.4045,68.4236,68.3661,68.3757,17069.0
2023-06-27 11:00:00,71.31,71.31,71.18,71.19,31405.0,68.3757,68.3757,68.251,68.2606,31405.0
2023-06-27 11:05:00,71.17,71.18,71.13,71.14,22095.0,68.2415,68.251,68.2031,68.2127,22095.0
2023-06-27 11:10:00,71.13,71.17,71.1,71.11,30920.0,68.2031,68.2415,68.1743,68.1839,30920.0
2023-06-27 11:15:00,71.11,71.15,71.1,71.13,29196.0,68.1839,68.2223,68.1743,68.2031,29196.0
2023-06-27 11:20:00,71.13,71.21,71.1,71.19,21074.0,68.2031,68.2798,68.1743,68.2606,21074.0
2023-06-27 11:25:00,71.19,71.28,71.16,71.28,35030.0,68.2606,68.3469,68.2319,68.3469,35030.0
2023-06-27 11:30:00,71.28,71.38,71.28,71.34,55925.0,68.3469,68.4428,68.3469,68.4045,55925.0
2023-06-27 11:35:00,71.33,71.42,71.33,71.41,33774.0,68.3949,68.4812,68.3949,68.4716,33774.0
2023-06-27 11:40:00,71.4,71.4,71.29,71.3,17353.0,68.462,68.462,68.3565,68.3661,17353.0
2023-06-27 11:45:00,71.3,71.35,71.29,71.34,19661.0,68.3661,68.414,68.3565,68.4045,19661.0
2023-06-27 11:50:00,71.34,71.34,71.25,71.25,12467.0,68.4045,68.4045,68.3182,68.3182,12467.0
2023-06-27 11:55:00,71.26,71.3,71.25,71.28,15459.0,68.3278,68.3661,68.3182,68.3469,15459.0
2023-06-27 12:00:00,71.29,71.31,71.24,71.26,21022.0,68.3565,68.3757,68.3086,68.3278,21022.0
2023-06-27 12:05:00,71.26,71.28,71.22,71.22,19259.0,68.3278,68.3469,68.2894,68.2894,19259.0
2023-06-27 12:10:00,71.22,71.29,71.2,71.28,15764.0,68.2894,68.3565,68.2702,68.3469,15764.0
2023-06-27 12:15:00,71.28,71.28,71.23,71.23,16431.0,68.3469,68.3469,68.299,68.299,16431.0
2023-06-27 12:20:00,71.24,71.26,71.22,71.22,16096.0,68.3086,68.3278,68.2894,68.2894,16096.0
2023-06-27 12:25:00,71.22,71.3,71.22,71.26,23864.0,68.2894,68.3661,68.2894,68.3278,23864.0
2023-06-27 12:30:00,71.27,71.31,71.25,71.31,12021.0,68.3373,68.3757,68.3182,68.3757,12021.0
2023-06-27 12:35:00,71.31,71.35,71.3,71.35,17500.0,68.3757,68.414,68.3661,68.414,17500.0
2023-06-27 12:40:00,71.34,71.42,71.34,71.42,28503.0,68.4045,68.4812,68.4045,68.4812,28503.0
2023-06-27 12:45:00,71.42,71.49,71.41,71.48,53296.0,68.4812,68.5483,68.4716,68.5387,53296.0
2023-06-27 12:50:00,71.48,71.53,71.46,71.48,14406.0,68.5387,68.5866,68.5195,68.5387,14406.0
2023-06-27 12:55:00,71.48,71.49,71.43,71.47,18994.0,68.5387,68.5483,68.4908,68.5291,18994.0
2023-06-27 13:00:00,71.47,71.51,71.46,71.49,15775.0,68.5291,68.5675,68.5195,68.5483,15775.0
2023-06-27 13:05:00,71.48,71.57,71.43,71.57,81417.0,68.5387,68.625,68.4908,68.625,81417.0
2023-06-27 13:10:00,71.56,71.66,71.56,71.66,68138.0,68.6154,68.7113,68.6154,68.7113,68138.0
2023-06-27 13:15:00,71.65,71.72,71.63,71.67,46103.0,68.7017,68.7688,68.6825,68.7209,46103.0
2023-06-27 13:20:00,71.67,71.68,71.63,71.63,36691.0,68.7209,68.7305,68.6825,68.6825,36691.0
2023-06-27 13:25:00,71.63,71.64,71.61,71.63,14094.0,68.6825,68.6921,68.6633,68.6825,14094.0
2023-06-27 13:30:00,71.63,71.66,71.59,71.62,36983.0,68.6825,68.7113,68.6442,68.6729,36983.0
2023-06-27 13:35:00,71.61,71.62,71.58,71.59,20113.0,68.6633,68.6729,68.6346,68.6442,20113.0
2023-06-27 13:40:00,71.59,71.62,71.55,71.56,14250.0,68.6442,68.6729,68.6058,68.6154,14250.0
2023-06-27 13:45:00,71.56,71.6,71.55,71.59,16341.0,68.6154,68.6538,68.6058,68.6442,16341.0
2023-06-27 13:50:00,71.59,71.6,71.54,71.55,16905.0,68.6442,68.6538,68.5962,68.6058,16905.0
2023-06-27 13:55:00,71.56,71.59,71.54,71.58,19991.0,68.6154,68.6442,68.5962,68.6346,19991.0
2023-06-27 14:00:00,71.58,71.6,71.57,71.59,14342.0,68.6346,68.6538,68.625,68.6442,14342.0
2023-06-27 14:05:00,71.59,71.63,71.57,71.62,18810.0,68.6442,68.6825,68.625,68.6729,18810.0
2023-06-27 14:10:00,71.61,71.63,71.59,71.59,8830.0,68.6633,68.6825,68.6442,68.6442,8830.0
2023-06-27 14:15:00,71.59,71.61,71.58,71.6,12665.0,68.6442,68.6633,68.6346,68.6538,12665.0
2023-06-27 14:20:00,71.59,71.64,71.59,71.61,15526.0,68.6442,68.6921,68.6442,68.6633,15526.0
2023-06-27 14:25:00,71.62,71.62,71.57,71.59,12103.0,68.6729,68.6729,68.625,68.6442,12103.0
2023-06-27 14:30:00,71.59,71.61,71.56,71.58,24768.0,68.6442,68.6633,68.6154,68.6346,24768.0
2023-06-27 14:35:00,71.59,71.6,71.56,71.58,18935.0,68.6442,68.6538,68.6154,68.6346,18935.0
2023-06-27 14:40:00,71.57,71.57,71.52,71.56,17246.0,68.625,68.625,68.5771,68.6154,17246.0
2023-06-27 14:45:00,71.56,71.57,71.52,71.53,28491.0,68.6154,68.625,68.5771,68.5866,28491.0
2023-06-27 14:50:00,71.53,71.59,71.52,71.59,12009.0,68.5866,68.6442,68.5771,68.6442,12009.0
2023-06-27 14:55:00,71.59,71.61,71.55,71.56,17793.0,68.6442,68.6633,68.6058,68.6154,17793.0
2023-06-27 15:00:00,71.56,71.57,71.52,71.55,19365.0,68.6154,68.625,68.5771,68.6058,19365.0
2023-06-27 15:05:00,71.55,71.57,71.53,71.54,16653.0,68.6058,68.625,68.5866,68.5962,16653.0
2023-06-27 15:10:00,71.55,71.59,71.53,71.59,95630.0,68.6058,68.6442,68.5866,68.6442,95630.0
2023-06-27 15:15:00,71.59,71.59,71.54,71.56,31107.0,68.6442,68.6442,68.5962,68.6154,31107.0
2023-06-27 15:20:00,71.57,71.62,71.57,71.61,41245.0,68.625,68.6729,68.625,68.6633,41245.0
2023-06-27 15:25:00,71.61,71.71,71.6,71.68,66190.0,68.6633,68.7592,68.6538,68.7305,66190.0
2023-06-27 15:30:00,71.69,71.72,71.68,71.7,38208.0,68.7401,68.7688,68.7305,68.7496,38208.0
2023-06-27 15:35:00,71.7,71.73,71.69,71.7,35845.0,68.7496,68.7784,68.7401,68.7496,35845.0
2023-06-27 15:40:00,71.71,71.75,71.69,71.73,56172.0,68.7592,68.7976,68.7401,68.7784,56172.0
2023-06-27 15:45:00,71.74,71.77,71.72,71.76,49411.0,68.788,68.8168,68.7688,68.8072,49411.0
2023-06-27 15:50:00,71.75,71.75,71.67,71.72,152344.0,68.7976,68.7976,68.7209,68.7688,152344.0
2023-06-27 15:55:00,71.72,71.72,71.65,71.69,158784.0,68.7688,68.7688,68.7017,68.7401,158784.0
2023-06-28 09:30:00,71.46,71.54,71.37,71.45,97871.0,68.5195,68.5962,68.4332,68.5099,97871.0
2023-06-28 09:35:00,71.47,71.55,71.37,71.38,21245.0,68.5291,68.6058,68.4332,68.4428,21245.0
2023-06-28 09:40:00,71.37,71.4,71.25,71.26,31590.0,68.4332,68.462,68.3182,68.3278,31590.0
2023-06-28 09:45:00,71.26,71.38,71.17,71.32,52662.0,68.3278,68.4428,68.2415,68.3853,52662.0
2023-06-28 09:50:00,71.3,71.4,71.24,71.25,40547.0,68.3661,68.462,68.3086,68.3182,40547.0
2023-06-28 09:55:00,71.24,71.27,71.12,71.12,60386.0,68.3086,68.3373,68.1935,68.1935,60386.0
2023-06-28 10:00:00,71.13,71.16,71.1,71.11,30077.0,68.2031,68.2319,68.1743,68.1839,30077.0
2023-06-28 10:05:00,71.12,71.15,71.08,71.08,16190.0,68.1935,68.2223,68.1552,68.1552,16190.0
2023-06-28 10:10:00,71.09,71.17,71.08,71.16,72700.0,68.1647,68.2415,68.1552,68.2319,72700.0
2023-06-28 10:15:00,71.15,71.25,71.14,71.24,38853.0,68.2223,68.3182,68.2127,68.3086,38853.0
2023-06-28 10:20:00,71.24,71.29,71.21,71.23,21673.0,68.3086,68.3565,68.2798,68.299,21673.0
2023-06-28 10:25:00,71.23,71.25,71.18,71.19,13374.0,68.299,68.3182,68.251,68.2606,13374.0
2023-06-28 10:30:00,71.16,71.16,71.05,71.06,26688.0,68.2319,68.2319,68.1264,68.136,26688.0
2023-06-28 10:35:00,71.06,71.2,71.06,71.12,28451.0,68.136,68.2702,68.136,68.1935,28451.0
2023-06-28 10:40:00,71.12,71.13,71.01,71.03,20860.0,68.1935,68.2031,68.088,68.1072,20860.0
2023-06-28 10:45:00,71.03,71.06,70.99,71.05,35674.0,68.1072,68.136,68.0689,68.1264,35674.0
2023-06-28 10:50:00,71.06,71.08,70.98,70.99,28263.0,68.136,68.1552,68.0593,68.0689,28263.0
2023-06-28 10:55:00,70.98,70.99,70.94,70.98,20311.0,68.0593,68.0689,68.0209,68.0593,20311.0
2023-06-28 11:00:00,70.98,71.05,70.94,71.03,35183.0,68.0593,68.1264,68.0209,68.1072,35183.0
2023-06-28 11:05:00,71.03,71.04,70.94,71.0,43688.0,68.1072,68.1168,68.0209,68.0785,43688.0
2023-06-28 11:10:00,71.0,71.03,70.97,71.03,24821.0,68.0785,68.1072,68.0497,68.1072,24821.0
2023-06-28 11:15:00,71.02,71.04,70.97,71.03,37520.0,68.0976,68.1168,68.0497,68.1072,37520.0
2023-06-28 11:20:00,71.03,71.05,71.0,71.01,38424.0,68.1072,68.1264,68.0785,68.088,38424.0
2023-06-28 11:25:00,71.01,71.08,70.98,71.05,29185.0,68.088,68.1552,68.0593,68.1264,29185.0
2023-06-28 11:30:00,71.05,71.07,70.94,70.96,108960.0,68.1264,68.1456,68.0209,68.0401,108960.0
2023-06-28 11:35:00,70.97,71.04,70.96,71.02,46579.0,68.0497,68.1168,68.0401,68.0976,46579.0
2023-06-28 11:40:00,71.02,71.06,71.01,71.03,49255.0,68.0976,68.136,68.088,68.1072,49255.0
2023-06-28 11:45:00,71.03,71.03,70.94,70.96,39392.0,68.1072,68.1072,68.0209,68.0401,39392.0
2023-06-28 11:50:00,70.95,71.04,70.93,71.01,37641.0,68.0305,68.1168,68.0113,68.088,37641.0
2023-06-28 11:55:00,71.01,71.05,70.98,71.03,26379.0,68.088,68.1264,68.0593,68.1072,26379.0
2023-06-28 12:00:00,71.03,71.06,71.02,71.03,32759.0,68.1072,68.136,68.0976,68.1072,32759.0
2023-06-28 12:05:00,71.02,71.16,71.01,71.14,32787.0,68.0976,68.2319,68.088,68.2127,32787.0
2023-06-28 12:10:00,71.13,71.14,71.06,71.07,14120.0,68.2031,68.2127,68.136,68.1456,14120.0
2023-06-28 12:15:00,71.06,71.16,71.06,71.16,16187.0,68.136,68.2319,68.136,68.2319,16187.0
2023-06-28 12:20:00,71.17,71.17,71.12,71.17,22771.0,68.2415,68.2415,68.1935,68.2415,22771.0
2023-06-28 12:25:00,71.17,71.19,71.13,71.15,23796.0,68.2415,68.2606,68.2031,68.2223,23796.0
2023-06-28 12:30:00,71.15,71.16,71.08,71.08,16011.0,68.2223,68.2319,68.1552,68.1552,16011.0
2023-06-28 12:35:00,71.08,71.15,71.03,71.15,17040.0,68.1552,68.2223,68.1072,68.2223,17040.0
2023-06-28 12:40:00,71.15,71.15,71.07,71.08,16415.0,68.2223,68.2223,68.1456,68.1552,16415.0
2023-06-28 12:45:00,71.08,71.14,71.08,71.13,18628.0,68.1552,68.2127,68.1552,68.2031,18628.0
2023-06-28 12:50:00,71.13,71.13,71.06,71.08,39431.0,68.2031,68.2031,68.136,68.1552,39431.0
2023-06-28 12:55:00,71.07,71.09,71.05,71.09,15505.0,68.1456,68.1647,68.1264,68.1647,15505.0
2023-06-28 13:00:00,71.09,71.09,71.01,71.06,21719.0,68.1647,68.1647,68.088,68.136,21719.0
2023-06-28 13:05:00,71.07,71.11,71.06,71.11,12516.0,68.1456,68.1839,68.136,68.1839,12516.0
2023-06-28 13:10:00,71.11,71.16,71.08,71.16,28234.0,68.1839,68.2319,68.1552,68.2319,28234.0
2023-06-28 13:15:00,71.16,71.18,71.14,71.17,17682.0,68.2319,68.251,68.2127,68.2415,17682.0
2023-06-28 13:20:00,71.17,71.23,71.15,71.23,29157.0,68.2415,68.299,68.2223,68.299,29157.0
2023-06-28 13:25:00,71.23,71.25,71.2,71.2,16602.0,68.299,68.3182,68.2702,68.2702,16602.0
2023-06-28 13:30:00,71.2,71.22,71.16,71.16,22895.0,68.2702,68.2894,68.2319,68.2319,22895.0
2023-06-28 13:35:00,71.16,71.16,71.08,71.1,16820.0,68.2319,68.2319,68.1552,68.1743,16820.0
2023-06-28 13:40:00,71.1,71.1,71.04,71.07,15986.0,68.1743,68.1743,68.1168,68.1456,15986.0
2023-06-28 13:45:00,71.07,71.09,71.05,71.08,20136.0,68.1456,68.1647,68.1264,68.1552,20136.0
2023-06-28 13:50:00,71.08,71.09,71.04,71.09,11465.0,68.1552,68.1647,68.1168,68.1647,11465.0
2023-06-28 13:55:00,71.1,71.13,71.08,71.1,16537.0,68.1743,68.2031,68.1552,68.1743,16537.0
2023-06-28 14:00:00,71.11,71.14,71.09,71.14,11199.0,68.1839,68.2127,68.1647,68.2127,11199.0
2023-06-28 14:05:00,71.15,71.17,71.13,71.13,11242.0,68.2223,68.2415,68.2031,68.2031,11242.0
2023-06-28 14:10:00,71.13,71.15,71.11,71.12,10276.0,68.2031,68.2223,68.1839,68.1935,10276.0
2023-06-28 14:15:00,71.12,71.13,71.1,71.12,8810.0,68.1935,68.2031,68.1743,68.1935,8810.0
2023-06-28 14:20:00,71.12,71.14,71.11,71.12,10937.0,68.1935,68.2127,68.1839,68.1935,10937.0
2023-06-28 14:25:00,71.11,71.11,71.07,71.1,19615.0,68.1839,68.1839,68.1456,68.1743,19615.0
2023-06-28 14:30:00,71.1,71.13,71.08,71.11,20487.0,68.1743,68.2031,68.1552,68.1839,20487.0
2023-06-28 14:35:00,71.11,71.12,71.06,71.07,11988.0,68.1839,68.1935,68.136,68.1456,11988.0
2023-06-28 14:40:00,71.06,71.11,71.05,71.11,11712.0,68.136,68.1839,68.1264,68.1839,11712.0
2023-06-28 14:45:00,71.1,71.1,71.06,71.09,11435.0,68.1743,68.1743,68.136,68.1647,11435.0
2023-06-28 14:50:00,71.09,71.12,71.06,71.08,42302.0,68.1647,68.1935,68.136,68.1552,42302.0
2023-06-28 14:55:00,71.08,71.11,71.08,71.1,16276.0,68.1552,68.1839,68.1552,68.1743,16276.0
2023-06-28 15:00:00,71.11,71.13,71.05,71.07,14039.0,68.1839,68.2031,68.1264,68.1456,14039.0
2023-06-28 15:05:00,71.07,71.07,71.0,71.02,28766.0,68.1456,68.1456,68.0785,68.0976,28766.0
2023-06-28 15:10:00,71.02,71.06,71.01,71.05,22049.0,68.0976,68.136,68.088,68.1264,22049.0
2023-06-28 15:15:00,71.06,71.06,71.0,71.01,17383.0,68.136,68.136,68.0785,68.088,17383.0
2023-06-28 15:20:00,71.01,71.01,70.97,70.99,16365.0,68.088,68.088,68.0497,68.0689,16365.0
2023-06-28 15:25:00,70.99,70.99,70.91,70.94,19990.0,68.0689,68.0689,67.9922,68.0209,19990.0
2023-06-28 15:30:00,70.93,70.96,70.92,70.94,22246.0,68.0113,68.0401,68.0017,68.0209,22246.0
2023-06-28 15:35:00,70.93,70.93,70.88,70.89,41446.0,68.0113,68.0113,67.9634,67.973,41446.0
2023-06-28 15:40:00,70.89,70.93,70.87,70.9,40163.0,67.973,68.0113,67.9538,67.9826,40163.0
2023-06-28 15:45:00,70.9,70.91,70.85,70.88,53571.0,67.9826,67.9922,67.9346,67.9634,53571.0
2023-06-28 15:50:00,70.87,71.0,70.84,70.95,114857.0,67.9538,68.0785,67.925,68.0305,114857.0
2023-06-28 15:55:00,70.94,70.99,70.92,70.99,156205.0,68.0209,68.0689,68.0017,68.0689,156205.0
2023-06-29 09:30:00,70.37,70.37,70.12,70.23,79829.0,67.4744,67.4744,67.2347,67.3401,79829.0
2023-06-29 09:35:00,70.22,70.35,70.16,70.3,44132.0,67.3305,67.4552,67.273,67.4073,44132.0
2023-06-29 09:40:00,70.29,70.46,70.29,70.45,23889.0,67.3977,67.5607,67.3977,67.5511,23889.0
2023-06-29 09:45:00,70.45,70.5,70.36,70.43,31018.0,67.5511,67.599,67.4648,67.5319,31018.0
2023-06-29 09:50:00,70.43,70.43,70.35,70.4,25676.0,67.5319,67.5319,67.4552,67.5031,25676.0
2023-06-29 09:55:00,70.39,70.49,70.39,70.45,28614.0,67.4936,67.5894,67.4936,67.5511,28614.0
2023-06-29 10:00:00,70.44,70.47,70.34,70.36,57872.0,67.5415,67.5703,67.4456,67.4648,57872.0
2023-06-29 10:05:00,70.36,70.4,70.31,70.39,40642.0,67.4648,67.5031,67.4168,67.4936,40642.0
2023-06-29 10:10:00,70.4,70.53,70.36,70.53,59346.0,67.5031,67.6278,67.4648,67.6278,59346.0
2023-06-29 10:15:00,70.55,70.65,70.54,70.63,49900.0,67.647,67.7429,67.6374,67.7237,49900.0
2023-06-29 10:20:00,70.64,70.75,70.63,70.74,108686.0,67.7333,67.8387,67.7237,67.8291,108686.0
2023-06-29 10:25:00,70.74,70.83,70.73,70.74,63514.0,67.8291,67.9154,67.8196,67.8291,63514.0
2023-06-29 10:30:00,70.73,70.74,70.68,70.7,39630.0,67.8196,67.8291,67.7716,67.7908,39630.0
2023-06-29 10:35:00,70.71,70.78,70.64,70.78,49076.0,67.8004,67.8675,67.7333,67.8675,49076.0
2023-06-29 10:40:00,70.78,70.88,70.77,70.81,50900.0,67.8675,67.9634,67.8579,67.8963,50900.0
2023-06-29 10:45:00,70.81,70.81,70.73,70.8,31278.0,67.8963,67.8963,67.8196,67.8867,31278.0
2023-06-29 10:50:00,70.8,70.85,70.77,70.85,59137.0,67.8867,67.9346,67.8579,67.9346,59137.0
2023-06-29 10:55:00,70.86,70.87,70.8,70.83,49989.0,67.9442,67.9538,67.8867,67.9154,49989.0
2023-06-29 11:00:00,70.83,70.86,70.77,70.83,63987.0,67.9154,67.9442,67.8579,67.9154,63987.0
2023-06-29 11:05:00,70.83,70.9,70.8,70.87,21700.0,67.9154,67.9826,67.8867,67.9538,21700.0
2023-06-29 11:10:00,70.86,70.87,70.83,70.84,14881.0,67.9442,67.9538,67.9154,67.925,14881.0
2023-06-29 11:15:00,70.84,70.86,70.78,70.81,23738.0,67.925,67.9442,67.8675,67.8963,23738.0
2023-06-29 11:20:00,70.83,70.89,70.82,70.84,25987.0,67.9154,67.973,67.9059,67.925,25987.0
2023-06-29 11:25:00,70.84,70.88,70.81,70.83,24560.0,67.925,67.9634,67.8963,67.9154,24560.0
2023-06-29 11:30:00,70.83,70.89,70.76,70.79,47401.0,67.9154,67.973,67.8483,67.8771,47401.0
2023-06-29 11:35:00,70.79,70.81,70.73,70.75,26184.0,67.8771,67.8963,67.8196,67.8387,26184.0
2023-06-29 11:40:00,70.75,70.79,70.71,70.77,29860.0,67.8387,67.8771,67.8004,67.8579,29860.0
2023-06-29 11:45:00,70.76,70.76,70.71,70.75,27040.0,67.8483,67.8483,67.8004,67.8387,27040.0
2023-06-29 11:50:00,70.75,70.8,70.74,70.79,34277.0,67.8387,67.8867,67.8291,67.8771,34277.0
2023-06-29 11:55:00,70.8,70.92,70.79,70.9,20922.0,67.8867,68.0017,67.8771,67.9826,20922.0
2023-06-29 12:00:00,70.91,70.92,70.82,70.82,20429.0,67.9922,68.0017,67.9059,67.9059,20429.0
2023-06-29 12:05:00,70.82,70.91,70.77,70.91,27604.0,67.9059,67.9922,67.8579,67.9922,27604.0
2023-06-29 12:10:00,70.91,70.94,70.89,70.92,46146.0,67.9922,68.0209,67.973,68.0017,46146.0
2023-06-29 12:15:00,70.92,70.93,70.86,70.92,24361.0,68.0017,68.0113,67.9442,68.0017,24361.0
2023-06-29 12:20:00,70.92,70.99,70.92,70.97,17079.0,68.0017,68.0689,68.0017,68.0497,17079.0
2023-06-29 12:25:00,70.97,70.99,70.94,70.97,11853.0,68.0497,68.0689,68.0209,68.0497,11853.0
2023-06-29 12:30:00,70.97,71.0,70.97,70.97,12894.0,68.0497,68.0785,68.0497,68.0497,12894.0
2023-06-29 12:35:00,70.96,70.98,70.94,70.97,17633.0,68.0401,68.0593,68.0209,68.0497,17633.0
2023-06-29 12:40:00,70.97,70.97,70.93,70.96,10293.0,68.0497,68.0497,68.0113,68.0401,10293.0
2023-06-29 12:45:00,70.96,70.97,70.91,70.92,12444.0,68.0401,68.0497,67.9922,68.0017,12444.0
2023-06-29 12:50:00,70.92,70.93,70.86,70.86,23246.0,68.0017,68.0113,67.9442,67.9442,23246.0
2023-06-29 12:55:00,70.87,70.88,70.83,70.86,22257.0,67.9538,67.9634,67.9154,67.9442,22257.0
2023-06-29 13:00:00,70.86,70.89,70.83,70.87,18105.0,67.9442,67.973,67.9154,67.9538,18105.0
2023-06-29 13:05:00,70.86,70.89,70.84,70.88,21204.0,67.9442,67.973,67.925,67.9634,21204.0
2023-06-29 13:10:00,70.88,70.88,70.84,70.84,27980.0,67.9634,67.9634,67.925,67.925,27980.0
2023-06-29 13:15:00,70.85,70.85,70.77,70.78,18823.0,67.9346,67.9346,67.8579,67.8675,18823.0
2023-06-29 13:20:00,70.79,70.83,70.78,70.81,12000.0,67.8771,67.9154,67.8675,67.8963,12000.0
2023-06-29 13:25:00,70.8,70.84,70.8,70.84,19105.0,67.8867,67.925,67.8867,67.925,19105.0
2023-06-29 13:30:00,70.84,70.85,70.82,70.84,7668.0,67.925,67.9346,67.9059,67.925,7668.0
2023-06-29 13:35:00,70.84,70.86,70.82,70.84,13015.0,67.925,67.9442,67.9059,67.925,13015.0
2023-06-29 13:40:00,70.84,70.86,70.79,70.8,15397.0,67.925,67.9442,67.8771,67.8867,15397.0
2023-06-29 13:45:00,70.8,70.82,70.79,70.81,16185.0,67.8867,67.9059,67.8771,67.8963,16185.0
2023-06-29 13:50:00,70.81,70.83,70.78,70.82,11311.0,67.8963,67.9154,67.8675,67.9059,11311.0
2023-06-29 13:55:00,70.82,70.83,70.76,70.78,15920.0,67.9059,67.9154,67.8483,67.8675,15920.0
2023-06-29 14:00:00,70.79,70.8,70.77,70.78,12912.0,67.8771,67.8867,67.8579,67.8675,12912.0
2023-06-29 14:05:00,70.78,70.79,70.75,70.78,29990.0,67.8675,67.8771,67.8387,67.8675,29990.0
2023-06-29 14:10:00,70.78,70.79,70.75,70.79,14152.0,67.8675,67.8771,67.8387,67.8771,14152.0
2023-06-29 14:15:00,70.79,70.84,70.79,70.84,13392.0,67.8771,67.925,67.8771,67.925,13392.0
2023-06-29 14:20:00,70.83,70.87,70.82,70.85,11175.0,67.9154,67.9538,67.9059,67.9346,11175.0
2023-06-29 14:25:00,70.86,70.87,70.84,70.84,9815.0,67.9442,67.9538,67.925,67.925,9815.0
2023-06-29 14:30:00,70.85,70.88,70.84,70.88,18358.0,67.9346,67.9634,67.925,67.9634,18358.0
2023-06-29 14:35:00,70.88,70.89,70.84,70.84,14755.0,67.9634,67.973,67.925,67.925,14755.0
2023-06-29 14:40:00,70.84,70.84,70.81,70.81,16165.0,67.925,67.925,67.8963,67.8963,16165.0
2023-06-29 14:45:00,70.81,70.85,70.81,70.84,18398.0,67.8963,67.9346,67.8963,67.925,18398.0
2023-06-29 14:50:00,70.84,70.87,70.83,70.85,15444.0,67.925,67.9538,67.9154,67.9346,15444.0
2023-06-29 14:55:00,70.85,70.88,70.83,70.86,13352.0,67.9346,67.9634,67.9154,67.9442,13352.0
2023-06-29 15:00:00,70.87,70.88,70.85,70.87,16262.0,67.9538,67.9634,67.9346,67.9538,16262.0
2023-06-29 15:05:00,70.87,70.87,70.83,70.86,23134.0,67.9538,67.9538,67.9154,67.9442,23134.0
2023-06-29 15:10:00,70.85,70.88,70.83,70.87,20421.0,67.9346,67.9634,67.9154,67.9538,20421.0
2023-06-29 15:15:00,70.87,70.9,70.86,70.89,21052.0,67.9538,67.9826,67.9442,67.973,21052.0
2023-06-29 15:20:00,70.9,70.93,70.87,70.88,19711.0,67.9826,68.0113,67.9538,67.9634,19711.0
2023-06-29 15:25:00,70.87,70.89,70.86,70.88,20454.0,67.9538,67.973,67.9442,67.9634,20454.0
2023-06-29 15:30:00,70.89,70.92,70.86,70.89,23970.0,67.973,68.0017,67.9442,67.973,23970.0
2023-06-29 15:35:00,70.88,70.88,70.84,70.84,19894.0,67.9634,67.9634,67.925,67.925,19894.0
2023-06-29 15:40:00,70.84,70.85,70.8,70.8,36253.0,67.925,67.9346,67.8867,67.8867,36253.0
2023-06-29 15:45:00,70.8,70.83,70.78,70.81,59490.0,67.8867,67.9154,67.8675,67.8963,59490.0
2023-06-29 15:50:00,70.8,70.91,70.8,70.86,114901.0,67.8867,67.9922,67.8867,67.9442,114901.0
2023-06-29 15:55:00,70.85,70.88,70.83,70.87,141193.0,67.9346,67.9634,67.9154,67.9538,141193.0
2023-06-30 09:30:00,71.76,71.9,71.68,71.7,148517.0,68.8072,68.9414,68.7305,68.7496,148517.0
2023-06-30 09:35:00,71.71,71.84,71.71,71.74,84311.0,68.7592,68.8839,68.7592,68.788,84311.0
2023-06-30 09:40:00,71.74,71.8,71.68,71.73,45546.0,68.788,68.8455,68.7305,68.7784,45546.0
2023-06-30 09:45:00,71.74,71.76,71.67,71.71,77050.0,68.788,68.8072,68.7209,68.7592,77050.0
2023-06-30 09:50:00,71.7,71.72,71.62,71.63,75213.0,68.7496,68.7688,68.6729,68.6825,75213.0
2023-06-30 09:55:00,71.67,71.72,71.61,71.64,34636.0,68.7209,68.7688,68.6633,68.6921,34636.0
2023-06-30 10:00:00,71.65,71.71,71.6,71.65,38412.0,68.7017,68.7592,68.6538,68.7017,38412.0
2023-06-30 10:05:00,71.65,71.82,71.64,71.8,40479.0,68.7017,68.8647,68.6921,68.8455,40479.0
2023-06-30 10:10:00,71.79,71.82,71.75,71.78,29079.0,68.8359,68.8647,68.7976,68.8264,29079.0
2023-06-30 10:15:00,71.78,71.82,71.76,71.82,21791.0,68.8264,68.8647,68.8072,68.8647,21791.0
2023-06-30 10:20:00,71.82,71.84,71.76,71.77,21458.0,68.8647,68.8839,68.8072,68.8168,21458.0
2023-06-30 10:25:00,71.78,71.8,71.65,71.65,17721.0,68.8264,68.8455,68.7017,68.7017,17721.0
2023-06-30 10:30:00,71.63,71.68,71.62,71.65,21950.0,68.6825,68.7305,68.6729,68.7017,21950.0
2023-06-30 10:35:00,71.64,71.65,71.57,71.65,32681.0,68.6921,68.7017,68.625,68.7017,32681.0
2023-06-30 10:40:00,71.66,71.69,71.58,71.69,61370.0,68.7113,68.7401,68.6346,68.7401,61370.0
2023-06-30 10:45:00,71.7,71.78,71.69,71.77,29139.0,68.7496,68.8264,68.7401,68.8168,29139.0
2023-06-30 10:50:00,71.76,71.78,71.74,71.76,37845.0,68.8072,68.8264,68.788,68.8072,37845.0
2023-06-30 10:55:00,71.76,71.78,71.72,71.77,53550.0,68.8072,68.8264,68.7688,68.8168,53550.0
2023-06-30 11:00:00,71.77,71.79,71.47,71.52,256167.0,68.8168,68.8359,68.5291,68.5771,256167.0
2023-06-30 11:05:00,71.52,71.62,71.51,71.59,75317.0,68.5771,68.6729,68.5675,68.6442,75317.0
2023-06-30 11:10:00,71.59,71.62,71.56,71.58,31275.0,68.6442,68.6729,68.6154,68.6346,31275.0
2023-06-30 11:15:00,71.58,71.66,71.56,71.64,19972.0,68.6346,68.7113,68.6154,68.6921,19972.0
2023-06-30 11:20:00,71.64,71.66,71.61,71.65,25959.0,68.6921,68.7113,68.6633,68.7017,25959.0
2023-06-30 11:25:00,71.66,71.66,71.51,71.56,23797.0,68.7113,68.7113,68.5675,68.6154,23797.0
2023-06-30 11:30:00,71.55,71.64,71.48,71.62,107592.0,68.6058,68.6921,68.5387,68.6729,107592.0
2023-06-30 11:35:00,71.6,71.61,71.52,71.55,9920.0,68.6538,68.6633,68.5771,68.6058,9920.0
2023-06-30 11:40:00,71.55,71.65,71.55,71.65,15945.0,68.6058,68.7017,68.6058,68.7017,15945.0
2023-06-30 11:45:00,71.66,71.67,71.61,71.66,7985.0,68.7113,68.7209,68.6633,68.7113,7985.0
2023-06-30 11:50:00,71.66,71.68,71.62,71.67,12906.0,68.7113,68.7305,68.6729,68.7209,12906.0
2023-06-30 11:55:00,71.67,71.7,71.63,71.69,40504.0,68.7209,68.7496,68.6825,68.7401,40504.0
2023-06-30 12:00:00,71.7,71.75,71.69,71.71,13628.0,68.7496,68.7976,68.7401,68.7592,13628.0
2023-06-30 12:05:00,71.72,71.72,71.63,71.64,12152.0,68.7688,68.7688,68.6825,68.6921,12152.0
2023-06-30 12:10:00,71.64,71.68,71.64,71.66,7579.0,68.6921,68.7305,68.6921,68.7113,7579.0
2023-06-30 12:15:00,71.66,71.74,71.66,71.71,24133.0,68.7113,68.788,68.7113,68.7592,24133.0
2023-06-30 12:20:00,71.72,71.76,71.71,71.76,7727.0,68.7688,68.8072,68.7592,68.8072,7727.0
2023-06-30 12:25:00,71.76,71.77,71.73,71.75,8548.0,68.8072,68.8168,68.7784,68.7976,8548.0
2023-06-30 12:30:00,71.76,71.78,71.74,71.76,4030.0,68.8072,68.8264,68.788,68.8072,4030.0
2023-06-30 12:35:00,71.77,71.77,71.71,71.73,16799.0,68.8168,68.8168,68.7592,68.7784,16799.0
2023-06-30 12:40:00,71.72,71.72,71.67,71.67,12047.0,68.7688,68.7688,68.7209,68.7209,12047.0
2023-06-30 12:45:00,71.68,71.68,71.66,71.67,33807.0,68.7305,68.7305,68.7113,68.7209,33807.0
2023-06-30 12:50:00,71.67,71.67,71.62,71.67,26375.0,68.7209,68.7209,68.6729,68.7209,26375.0
2023-06-30 12:55:00,71.67,71.7,71.63,71.64,22392.0,68.7209,68.7496,68.6825,68.6921,22392.0
2023-06-30 13:00:00,71.65,71.68,71.63,71.64,26158.0,68.7017,68.7305,68.6825,68.6921,26158.0
2023-06-30 13:05:00,71.64,71.66,71.61,71.62,19956.0,68.6921,68.7113,68.6633,68.6729,19956.0
2023-06-30 13:10:00,71.61,71.65,71.61,71.65,25366.0,68.6633,68.7017,68.6633,68.7017,25366.0
2023-06-30 13:15:00,71.64,71.67,71.64,71.65,16826.0,68.6921,68.7209,68.6921,68.7017,16826.0
2023-06-30 13:20:00,71.65,71.67,71.63,71.66,22295.0,68.7017,68.7209,68.6825,68.7113,22295.0
2023-06-30 13:25:00,71.65,71.67,71.64,71.67,19770.0,68.7017,68.7209,68.6921,68.7209,19770.0
2023-06-30 13:30:00,71.67,71.68,71.64,71.65,22824.0,68.7209,68.7305,68.6921,68.7017,22824.0
2023-06-30 13:35:00,71.65,71.66,71.62,71.62,31662.0,68.7017,68.7113,68.6729,68.6729,31662.0
2023-06-30 13:40:00,71.63,71.63,71.6,71.61,29765.0,68.6825,68.6825,68.6538,68.6633,29765.0
2023-06-30 13:45:00,71.61,71.66,71.61,71.63,24138.0,68.6633,68.7113,68.6633,68.6825,24138.0
2023-06-30 13:50:00,71.64,71.64,71.57,71.57,38339.0,68.6921,68.6921,68.625,68.625,38339.0
2023-06-30 13:55:00,71.58,71.58,71.51,71.55,77320.0,68.6346,68.6346,68.5675,68.6058,77320.0
2023-06-30 14:00:00,71.55,71.6,71.54,71.57,36842.0,68.6058,68.6538,68.5962,68.625,36842.0
2023-06-30 14:05:00,71.57,71.57,71.54,71.56,37440.0,68.625,68.625,68.5962,68.6154,37440.0
2023-06-30 14:10:00,71.56,71.57,71.52,71.55,32052.0,68.6154,68.625,68.5771,68.6058,32052.0
2023-06-30 14:15:00,71.54,71.6,71.54,71.6,28799.0,68.5962,68.6538,68.5962,68.6538,28799.0
2023-06-30 14:20:00,71.59,71.68,71.59,71.64,40392.0,68.6442,68.7305,68.6442,68.6921,40392.0
2023-06-30 14:25:00,71.64,71.74,71.63,71.73,34522.0,68.6921,68.788,68.6825,68.7784,34522.0
2023-06-30 14:30:00,71.73,71.73,71.66,71.68,26821.0,68.7784,68.7784,68.7113,68.7305,26821.0
2023-06-30 14:35:00,71.67,71.68,71.63,71.67,31178.0,68.7209,68.7305,68.6825,68.7209,31178.0
2023-06-30 14:40:00,71.67,71.68,71.62,71.64,30157.0,68.7209,68.7305,68.6729,68.6921,30157.0
2023-06-30 14:45:00,71.63,71.64,71.59,71.62,36159.0,68.6825,68.6921,68.6442,68.6729,36159.0
2023-06-30 14:50:00,71.62,71.63,71.6,71.6,17775.0,68.6729,68.6825,68.6538,68.6538,17775.0
2023-06-30 14:55:00,71.6,71.64,71.59,71.63,27119.0,68.6538,68.6921,68.6442,68.6825,27119.0
2023-06-30 15:00:00,71.64,71.65,71.6,71.61,31524.0,68.6921,68.7017,68.6538,68.6633,31524.0
2023-06-30 15:05:00,71.61,71.64,71.59,71.62,29461.0,68.6633,68.6921,68.6442,68.6729,29461.0
2023-06-30 15:10:00,71.62,71.64,71.6,71.63,36196.0,68.6729,68.6921,68.6538,68.6825,36196.0
2023-06-30 15:15:00,71.64,71.66,71.57,71.57,37408.0,68.6921,68.7113,68.625,68.625,37408.0
2023-06-30 15:20:00,71.58,71.59,71.53,71.54,54032.0,68.6346,68.6442,68.5866,68.5962,54032.0
2023-06-30 15:25:00,71.54,71.6,71.53,71.59,62054.0,68.5962,68.6538,68.5866,68.6442,62054.0
2023-06-30 15:30:00,71.58,71.63,71.56,71.61,41871.0,68.6346,68.6825,68.6154,68.6633,41871.0
2023-06-30 15:35:00,71.62,71.64,71.58,71.59,48456.0,68.6729,68.6921,68.6346,68.6442,48456.0
2023-06-30 15:40:00,71.59,71.6,71.56,71.59,81277.0,68.6442,68.6538,68.6154,68.6442,81277.0
2023-06-30 15:45:00,71.59,71.62,71.56,71.6,86270.0,68.6442,68.6729,68.6154,68.6538,86270.0
2023-06-30 15:50:00,71.61,71.63,71.55,71.61,194815.0,68.6633,68.6825,68.6058,68.6633,194815.0
2023-06-30 15:55:00,71.61,71.66,71.56,71.57,344315.0,68.6633,68.7113,68.6154,68.625,344315.0
2023-07-03 09:30:00,67.09,67.12,66.73,66.89,825095.0,64.3293,64.3581,63.9842,64.1376,825095.0
2023-07-03 09:35:00,66.87,67.31,66.74,66.95,651413.0,64.1184,64.5403,63.9937,64.1951,651413.0
2023-07-03 09:40:00,66.96,67.0,66.66,66.86,394010.0,64.2047,64.243,63.917,64.1088,394010.0
2023-07-03 09:45:00,66.85,66.96,66.48,66.56,491408.0,64.0992,64.2047,63.7444,63.8211,491408.0
2023-07-03 09:50:00,66.55,66.63,66.43,66.49,490493.0,63.8116,63.8883,63.6965,63.754,490493.0
2023-07-03 09:55:00,66.48,66.54,66.34,66.47,347466.0,63.7444,63.802,63.6102,63.7349,347466.0
2023-07-03 10:00:00,66.48,66.61,66.39,66.57,465540.0,63.7444,63.8691,63.6581,63.8307,465540.0
2023-07-03 10:05:00,66.57,66.58,66.26,66.26,234661.0,63.8307,63.8403,63.5335,63.5335,234661.0
2023-07-03 10:10:00,66.27,66.41,66.15,66.35,257126.0,63.5431,63.6773,63.428,63.6198,257126.0
2023-07-03 10:15:00,66.34,66.48,66.29,66.3,293977.0,63.6102,63.7444,63.5623,63.5718,293977.0
2023-07-03 10:20:00,66.3,66.42,66.23,66.39,259106.0,63.5718,63.6869,63.5047,63.6581,259106.0
2023-07-03 10:25:00,66.39,66.39,66.17,66.2,207949.0,63.6581,63.6581,63.4472,63.476,207949.0
2023-07-03 10:30:00,66.21,66.41,66.15,66.39,245900.0,63.4856,63.6773,63.428,63.6581,245900.0
2023-07-03 10:35:00,66.39,66.54,66.35,66.52,300066.0,63.6581,63.802,63.6198,63.7828,300066.0
2023-07-03 10:40:00,66.53,66.54,66.3,66.3,292123.0,63.7924,63.802,63.5718,63.5718,292123.0
2023-07-03 10:45:00,66.3,66.31,66.13,66.14,310018.0,63.5718,63.5814,63.4088,63.4184,310018.0
2023-07-03 10:50:00,66.14,66.14,65.95,65.98,374280.0,63.4184,63.4184,63.2363,63.265,374280.0
2023-07-03 10:55:00,65.99,66.05,65.77,65.98,345557.0,63.2746,63.3321,63.0637,63.265,345557.0
2023-07-03 11:00:00,65.98,65.99,65.73,65.74,390528.0,63.265,63.2746,63.0253,63.0349,390528.0
2023-07-03 11:05:00,65.73,65.8,65.58,65.73,365378.0,63.0253,63.0924,62.8815,63.0253,365378.0
2023-07-03 11:10:00,65.73,65.78,65.7,65.73,244112.0,63.0253,63.0732,62.9965,63.0253,244112.0
2023-07-03 11:15:00,65.74,65.77,65.53,65.54,269531.0,63.0349,63.0637,62.8335,62.8431,269531.0
2023-07-03 11:20:00,65.53,65.82,65.52,65.81,282095.0,62.8335,63.1116,62.8239,63.102,282095.0
2023-07-03 11:25:00,65.81,65.84,65.6,65.76,281053.0,63.102,63.1308,62.9007,63.0541,281053.0
2023-07-03 11:30:00,65.75,65.83,65.67,65.78,261139.0,63.0445,63.1212,62.9678,63.0732,261139.0
2023-07-03 11:35:00,65.77,65.79,65.55,65.56,270473.0,63.0637,63.0828,62.8527,62.8623,270473.0
2023-07-03 11:40:00,65.56,65.61,65.43,65.58,216284.0,62.8623,62.9102,62.7376,62.8815,216284.0
2023-07-03 11:45:00,65.6,65.62,65.41,65.44,118362.0,62.9007,62.9198,62.7185,62.7472,118362.0
2023-07-03 11:50:00,65.44,65.47,65.35,65.37,165919.0,62.7472,62.776,62.6609,62.6801,165919.0
2023-07-03 11:55:00,65.37,65.42,65.32,65.32,159082.0,62.6801,62.7281,62.6322,62.6322,159082.0
2023-07-03 12:00:00,65.33,65.34,65.18,65.2,182697.0,62.6418,62.6514,62.4979,62.5171,182697.0
2023-07-03 12:05:00,65.2,65.35,65.16,65.18,271189.0,62.5171,62.6609,62.4788,62.4979,271189.0
2023-07-03 12:10:00,65.17,65.26,65.12,65.22,154571.0,62.4883,62.5746,62.4404,62.5363,154571.0
2023-07-03 12:15:00,65.22,65.35,65.17,65.2,171894.0,62.5363,62.6609,62.4883,62.5171,171894.0
2023-07-03 12:20:00,65.2,65.22,65.13,65.15,131222.0,62.5171,62.5363,62.45,62.4692,131222.0
2023-07-03 12:25:00,65.15,65.23,65.12,65.19,209674.0,62.4692,62.5459,62.4404,62.5075,209674.0
2023-07-03 12:30:00,65.19,65.22,65.17,65.19,131659.0,62.5075,62.5363,62.4883,62.5075,131659.0
2023-07-03 12:35:00,65.19,65.29,65.13,65.26,261160.0,62.5075,62.6034,62.45,62.5746,261160.0
2023-07-03 12:40:00,65.26,65.27,65.18,65.19,192352.0,62.5746,62.5842,62.4979,62.5075,192352.0
2023-07-03 12:45:00,65.19,65.24,65.13,65.22,270833.0,62.5075,62.5555,62.45,62.5363,270833.0
2023-07-03 12:50:00,65.21,65.25,65.17,65.23,316255.0,62.5267,62.5651,62.4883,62.5459,316255.0
2023-07-03 12:55:00,65.23,65.26,65.17,65.25,481034.0,62.5459,62.5746,62.4883,62.5651,481034.0
2023-07-05 09:30:00,66.86,66.95,66.51,66.79,683138.0,64.1088,64.1951,63.7732,64.0417,683138.0
2023-07-05 09:35:00,66.8,66.91,66.73,66.9,335152.0,64.0513,64.1567,63.9842,64.1472,335152.0
2023-07-05 09:40:00,66.9,67.04,66.74,66.94,296416.0,64.1472,64.2814,63.9937,64.1855,296416.0
2023-07-05 09:45:00,66.95,67.19,66.91,67.19,196547.0,64.1951,64.4252,64.1567,64.4252,196547.0
2023-07-05 09:50:00,67.19,67.38,67.14,67.38,255817.0,64.4252,64.6074,64.3773,64.6074,255817.0
2023-07-05 09:55:00,67.39,67.5,67.29,67.5,449404.0,64.617,64.7225,64.5211,64.7225,449404.0
2023-07-05 10:00:00,67.5,67.55,67.4,67.42,186481.0,64.7225,64.7704,64.6266,64.6458,186481.0
2023-07-05 10:05:00,67.43,67.45,67.3,67.34,168204.0,64.6554,64.6745,64.5307,64.5691,168204.0
2023-07-05 10:10:00,67.35,67.36,67.25,67.26,227580.0,64.5786,64.5882,64.4828,64.4923,227580.0
2023-07-05 10:15:00,67.26,67.3,67.16,67.2,203528.0,64.4923,64.5307,64.3965,64.4348,203528.0
2023-07-05 10:20:00,67.19,67.22,67.14,67.19,115472.0,64.4252,64.454,64.3773,64.4252,115472.0
2023-07-05 10:25:00,67.19,67.2,67.01,67.19,177306.0,64.4252,64.4348,64.2526,64.4252,177306.0
2023-07-05 10:30:00,67.19,67.23,67.04,67.22,312440.0,64.4252,64.4636,64.2814,64.454,312440.0
2023-07-05 10:35:00,67.23,67.29,67.16,67.28,162489.0,64.4636,64.5211,64.3965,64.5115,162489.0
2023-07-05 10:40:00,67.28,67.28,67.19,67.21,98686.0,64.5115,64.5115,64.4252,64.4444,98686.0
2023-07-05 10:45:00,67.21,67.27,67.19,67.26,124706.0,64.4444,64.5019,64.4252,64.4923,124706.0
2023-07-05 10:50:00,67.26,67.27,67.09,67.1,122411.0,64.4923,64.5019,64.3293,64.3389,122411.0
2023-07-05 10:55:00,67.09,67.27,67.08,67.27,127879.0,64.3293,64.5019,64.3198,64.5019,127879.0
2023-07-05 11:00:00,67.28,67.31,67.19,67.28,146938.0,64.5115,64.5403,64.4252,64.5115,146938.0
2023-07-05 11:05:00,67.28,67.36,67.25,67.36,73907.0,64.5115,64.5882,64.4828,64.5882,73907.0
2023-07-05 11:10:00,67.36,67.36,67.28,67.31,71617.0,64.5882,64.5882,64.5115,64.5403,71617.0
2023-07-05 11:15:00,67.31,67.35,67.22,67.33,158878.0,64.5403,64.5786,64.454,64.5595,158878.0
2023-07-05 11:20:00,67.32,67.47,67.3,67.46,110546.0,64.5499,64.6937,64.5307,64.6841,110546.0
2023-07-05 11:25:00,67.47,67.49,67.4,67.46,144802.0,64.6937,64.7129,64.6266,64.6841,144802.0
2023-07-05 11:30:00,67.47,67.62,67.42,67.47,339724.0,64.6937,64.8375,64.6458,64.6937,339724.0
2023-07-05 11:35:00,67.47,67.55,67.4,67.49,127615.0,64.6937,64.7704,64.6266,64.7129,127615.0
2023-07-05 11:40:00,67.49,67.54,67.37,67.42,65001.0,64.7129,64.7608,64.5978,64.6458,65001.0
2023-07-05 11:45:00,67.42,67.45,67.4,67.44,47282.0,64.6458,64.6745,64.6266,64.6649,47282.0
2023-07-05 11:50:00,67.44,67.6,67.43,67.59,121518.0,64.6649,64.8184,64.6554,64.8088,121518.0
2023-07-05 11:55:00,67.59,67.65,67.54,67.58,55030.0,64.8088,64.8663,64.7608,64.7992,55030.0
2023-07-05 12:00:00,67.57,67.57,67.38,67.47,59359.0,64.7896,64.7896,64.6074,64.6937,59359.0
2023-07-05 12:05:00,67.47,67.48,67.4,67.45,26977.0,64.6937,64.7033,64.6266,64.6745,26977.0
2023-07-05 12:10:00,67.46,67.47,67.43,67.47,42040.0,64.6841,64.6937,64.6554,64.6937,42040.0
2023-07-05 12:15:00,67.47,67.48,67.41,67.43,29491.0,64.6937,64.7033,64.6362,64.6554,29491.0
2023-07-05 12:20:00,67.43,67.43,67.33,67.38,52164.0,64.6554,64.6554,64.5595,64.6074,52164.0
2023-07-05 12:25:00,67.39,67.39,67.33,67.37,33013.0,64.617,64.617,64.5595,64.5978,33013.0
2023-07-05 12:30:00,67.38,67.38,67.31,67.34,49084.0,64.6074,64.6074,64.5403,64.5691,49084.0
2023-07-05 12:35:00,67.34,67.34,67.25,67.3,35018.0,64.5691,64.5691,64.4828,64.5307,35018.0
2023-07-05 12:40:00,67.3,67.31,67.24,67.31,31370.0,64.5307,64.5403,64.4732,64.5403,31370.0
2023-07-05 12:45:00,67.31,67.33,67.28,67.33,35830.0,64.5403,64.5595,64.5115,64.5595,35830.0
2023-07-05 12:50:00,67.33,67.35,67.31,67.31,48102.0,64.5595,64.5786,64.5403,64.5403,48102.0
2023-07-05 12:55:00,67.31,67.32,67.26,67.27,53429.0,64.5403,64.5499,64.4923,64.5019,53429.0
2023-07-05 13:00:00,67.26,67.27,67.14,67.2,73800.0,64.4923,64.5019,64.3773,64.4348,73800.0
2023-07-05 13:05:00,67.2,67.25,67.19,67.22,59010.0,64.4348,64.4828,64.4252,64.454,59010.0
2023-07-05 13:10:00,67.22,67.23,67.18,67.19,45739.0,64.454,64.4636,64.4156,64.4252,45739.0
2023-07-05 13:15:00,67.19,67.23,67.18,67.21,46383.0,64.4252,64.4636,64.4156,64.4444,46383.0
2023-07-05 13:20:00,67.22,67.22,67.18,67.19,37078.0,64.454,64.454,64.4156,64.4252,37078.0
2023-07-05 13:25:00,67.18,67.26,67.18,67.26,65311.0,64.4156,64.4923,64.4156,64.4923,65311.0
2023-07-05 13:30:00,67.25,67.32,67.21,67.32,30175.0,64.4828,64.5499,64.4444,64.5499,30175.0
2023-07-05 13:35:00,67.31,67.37,67.26,67.26,39015.0,64.5403,64.5978,64.4923,64.4923,39015.0
2023-07-05 13:40:00,67.26,67.28,67.24,67.25,33772.0,64.4923,64.5115,64.4732,64.4828,33772.0
2023-07-05 13:45:00,67.25,67.29,67.21,67.27,35297.0,64.4828,64.5211,64.4444,64.5019,35297.0
2023-07-05 13:50:00,67.28,67.3,67.25,67.28,80125.0,64.5115,64.5307,64.4828,64.5115,80125.0
2023-07-05 13:55:00,67.27,67.33,67.27,67.31,42578.0,64.5019,64.5595,64.5019,64.5403,42578.0
2023-07-05 14:00:00,67.3,67.31,67.24,67.31,33559.0,64.5307,64.5403,64.4732,64.5403,33559.0
2023-07-05 14:05:00,67.3,67.33,67.25,67.3,46125.0,64.5307,64.5595,64.4828,64.5307,46125.0
2023-07-05 14:10:00,67.3,67.32,67.29,67.31,32638.0,64.5307,64.5499,64.5211,64.5403,32638.0
2023-07-05 14:15:00,67.3,67.3,67.2,67.21,56215.0,64.5307,64.5307,64.4348,64.4444,56215.0
2023-07-05 14:20:00,67.2,67.21,67.16,67.19,47770.0,64.4348,64.4444,64.3965,64.4252,47770.0
2023-07-05 14:25:00,67.19,67.24,67.18,67.24,42125.0,64.4252,64.4732,64.4156,64.4732,42125.0
2023-07-05 14:30:00,67.23,67.25,67.17,67.18,40421.0,64.4636,64.4828,64.406,64.4156,40421.0
2023-07-05 14:35:00,67.18,67.2,67.16,67.19,48356.0,64.4156,64.4348,64.3965,64.4252,48356.0
2023-07-05 14:40:00,67.18,67.2,67.15,67.19,54470.0,64.4156,64.4348,64.3869,64.4252,54470.0
2023-07-05 14:45:00,67.19,67.2,67.17,67.18,64078.0,64.4252,64.4348,64.406,64.4156,64078.0
2023-07-05 14:50:00,67.18,67.21,67.16,67.2,55807.0,64.4156,64.4444,64.3965,64.4348,55807.0
2023-07-05 14:55:00,67.2,67.24,67.2,67.24,36179.0,64.4348,64.4732,64.4348,64.4732,36179.0
2023-07-05 15:00:00,67.23,67.27,67.22,67.23,62993.0,64.4636,64.5019,64.454,64.4636,62993.0
2023-07-05 15:05:00,67.23,67.24,67.18,67.19,61765.0,64.4636,64.4732,64.4156,64.4252,61765.0
2023-07-05 15:10:00,67.19,67.2,67.16,67.19,40572.0,64.4252,64.4348,64.3965,64.4252,40572.0
2023-07-05 15:15:00,67.19,67.25,67.17,67.23,87783.0,64.4252,64.4828,64.406,64.4636,87783.0
2023-07-05 15:20:00,67.22,67.29,67.21,67.28,57654.0,64.454,64.5211,64.4444,64.5115,57654.0
2023-07-05 15:25:00,67.28,67.33,67.28,67.33,55170.0,64.5115,64.5595,64.5115,64.5595,55170.0
2023-07-05 15:30:00,67.33,67.34,67.23,67.23,88606.0,64.5595,64.5691,64.4636,64.4636,88606.0
2023-07-05 15:35:00,67.23,67.25,67.16,67.17,70835.0,64.4636,64.4828,64.3965,64.406,70835.0
2023-07-05 15:40:00,67.17,67.21,67.15,67.16,186553.0,64.406,64.4444,64.3869,64.3965,186553.0
2023-07-05 15:45:00,67.15,67.18,67.09,67.14,246249.0,64.3869,64.4156,64.3293,64.3773,246249.0
2023-07-05 15:50:00,67.13,67.16,67.08,67.13,382252.0,64.3677,64.3965,64.3198,64.3677,382252.0
2023-07-05 15:55:00,67.13,67.19,67.06,67.08,554021.0,64.3677,64.4252,64.3006,64.3198,554021.0
2023-07-06 09:30:00,66.15,66.28,65.88,65.9,221287.0,63.428,63.5527,63.1691,63.1883,221287.0
2023-07-06 09:35:00,65.92,66.09,65.91,66.07,63929.0,63.2075,63.3705,63.1979,63.3513,63929.0
2023-07-06 09:40:00,66.08,66.14,66.06,66.12,95797.0,63.3609,63.4184,63.3417,63.3993,95797.0
2023-07-06 09:45:00,66.12,66.24,66.09,66.11,75924.0,63.3993,63.5143,63.3705,63.3897,75924.0
2023-07-06 09:50:00,66.12,66.12,66.03,66.04,55692.0,63.3993,63.3993,63.313,63.3225,55692.0
2023-07-06 09:55:00,66.04,66.08,66.0,66.06,46516.0,63.3225,63.3609,63.2842,63.3417,46516.0
2023-07-06 10:00:00,66.04,66.04,65.85,65.88,88267.0,63.3225,63.3225,63.1404,63.1691,88267.0
2023-07-06 10:05:00,65.87,65.88,65.77,65.79,59323.0,63.1595,63.1691,63.0637,63.0828,59323.0
2023-07-06 10:10:00,65.8,65.85,65.75,65.79,54554.0,63.0924,63.1404,63.0445,63.0828,54554.0
2023-07-06 10:15:00,65.79,65.85,65.77,65.79,41681.0,63.0828,63.1404,63.0637,63.0828,41681.0
2023-07-06 10:20:00,65.78,65.79,65.58,65.6,66013.0,63.0732,63.0828,62.8815,62.9007,66013.0
2023-07-06 10:25:00,65.59,65.59,65.51,65.57,48741.0,62.8911,62.8911,62.8144,62.8719,48741.0
2023-07-06 10:30:00,65.57,65.59,65.47,65.52,66798.0,62.8719,62.8911,62.776,62.8239,66798.0
2023-07-06 10:35:00,65.51,65.51,65.43,65.45,59387.0,62.8144,62.8144,62.7376,62.7568,59387.0
2023-07-06 10:40:00,65.44,65.44,65.37,65.41,39965.0,62.7472,62.7472,62.6801,62.7185,39965.0
2023-07-06 10:45:00,65.41,65.46,65.36,65.42,45259.0,62.7185,62.7664,62.6705,62.7281,45259.0
2023-07-06 10:50:00,65.42,65.44,65.32,65.34,58057.0,62.7281,62.7472,62.6322,62.6514,58057.0
2023-07-06 10:55:00,65.34,65.45,65.33,65.44,54522.0,62.6514,62.7568,62.6418,62.7472,54522.0
2023-07-06 11:00:00,65.44,65.56,65.42,65.55,54211.0,62.7472,62.8623,62.7281,62.8527,54211.0
2023-07-06 11:05:00,65.54,65.54,65.42,65.46,66044.0,62.8431,62.8431,62.7281,62.7664,66044.0
2023-07-06 11:10:00,65.45,65.48,65.4,65.48,63876.0,62.7568,62.7856,62.7089,62.7856,63876.0
2023-07-06 11:15:00,65.48,65.49,65.36,65.4,105735.0,62.7856,62.7952,62.6705,62.7089,105735.0
2023-07-06 11:20:00,65.4,65.45,65.37,65.42,44285.0,62.7089,62.7568,62.6801,62.7281,44285.0
2023-07-06 11:25:00,65.42,65.45,65.36,65.4,73816.0,62.7281,62.7568,62.6705,62.7089,73816.0
2023-07-06 11:30:00,65.39,65.48,65.37,65.48,140985.0,62.6993,62.7856,62.6801,62.7856,140985.0
2023-07-06 11:35:00,65.48,65.61,65.47,65.6,83252.0,62.7856,62.9102,62.776,62.9007,83252.0
2023-07-06 11:40:00,65.59,65.6,65.56,65.56,33017.0,62.8911,62.9007,62.8623,62.8623,33017.0
2023-07-06 11:45:00,65.56,65.58,65.47,65.48,43383.0,62.8623,62.8815,62.776,62.7856,43383.0
2023-07-06 11:50:00,65.48,65.48,65.42,65.44,21763.0,62.7856,62.7856,62.7281,62.7472,21763.0
2023-07-06 11:55:00,65.44,65.49,65.39,65.48,30297.0,62.7472,62.7952,62.6993,62.7856,30297.0
2023-07-06 12:00:00,65.48,65.54,65.47,65.51,20769.0,62.7856,62.8431,62.776,62.8144,20769.0
2023-07-06 12:05:00,65.51,65.58,65.51,65.58,52719.0,62.8144,62.8815,62.8144,62.8815,52719.0
2023-07-06 12:10:00,65.58,65.6,65.49,65.51,25207.0,62.8815,62.9007,62.7952,62.8144,25207.0
2023-07-06 12:15:00,65.51,65.52,65.49,65.52,22966.0,62.8144,62.8239,62.7952,62.8239,22966.0
2023-07-06 12:20:00,65.52,65.52,65.44,65.45,27274.0,62.8239,62.8239,62.7472,62.7568,27274.0
2023-07-06 12:25:00,65.45,65.54,65.45,65.54,26236.0,62.7568,62.8431,62.7568,62.8431,26236.0
2023-07-06 12:30:00,65.53,65.54,65.5,65.53,20092.0,62.8335,62.8431,62.8048,62.8335,20092.0
2023-07-06 12:35:00,65.53,65.54,65.45,65.49,28653.0,62.8335,62.8431,62.7568,62.7952,28653.0
2023-07-06 12:40:00,65.48,65.51,65.47,65.48,26014.0,62.7856,62.8144,62.776,62.7856,26014.0
2023-07-06 12:45:00,65.47,65.52,65.47,65.52,37147.0,62.776,62.8239,62.776,62.8239,37147.0
2023-07-06 12:50:00,65.52,65.53,65.5,65.51,28191.0,62.8239,62.8335,62.8048,62.8144,28191.0
2023-07-06 12:55:00,65.5,65.51,65.49,65.49,16612.0,62.8048,62.8144,62.7952,62.7952,16612.0
2023-07-06 13:00:00,65.49,65.55,65.49,65.52,35609.0,62.7952,62.8527,62.7952,62.8239,35609.0
2023-07-06 13:05:00,65.53,65.57,65.52,65.55,29094.0,62.8335,62.8719,62.8239,62.8527,29094.0
2023-07-06 13:10:00,65.54,65.55,65.5,65.51,24821.0,62.8431,62.8527,62.8048,62.8144,24821.0
2023-07-06 13:15:00,65.52,65.56,65.51,65.53,28539.0,62.8239,62.8623,62.8144,62.8335,28539.0
2023-07-06 13:20:00,65.53,65.57,65.53,65.56,23641.0,62.8335,62.8719,62.8335,62.8623,23641.0
2023-07-06 13:25:00,65.56,65.59,65.56,65.59,20636.0,62.8623,62.8911,62.8623,62.8911,20636.0
2023-07-06 13:30:00,65.58,65.58,65.49,65.5,38444.0,62.8815,62.8815,62.7952,62.8048,38444.0
2023-07-06 13:35:00,65.5,65.54,65.48,65.53,20926.0,62.8048,62.8431,62.7856,62.8335,20926.0
2023-07-06 13:40:00,65.52,65.55,65.51,65.52,29201.0,62.8239,62.8527,62.8144,62.8239,29201.0
2023-07-06 13:45:00,65.52,65.52,65.48,65.51,29544.0,62.8239,62.8239,62.7856,62.8144,29544.0
2023-07-06 13:50:00,65.5,65.52,65.48,65.48,30532.0,62.8048,62.8239,62.7856,62.7856,30532.0
2023-07-06 13:55:00,65.48,65.54,65.48,65.52,43089.0,62.7856,62.8431,62.7856,62.8239,43089.0
2023-07-06 14:00:00,65.53,65.53,65.46,65.47,33030.0,62.8335,62.8335,62.7664,62.776,33030.0
2023-07-06 14:05:00,65.47,65.5,65.46,65.5,23708.0,62.776,62.8048,62.7664,62.8048,23708.0
2023-07-06 14:10:00,65.49,65.5,65.45,65.48,29287.0,62.7952,62.8048,62.7568,62.7856,29287.0
2023-07-06 14:15:00,65.48,65.48,65.45,65.45,28219.0,62.7856,62.7856,62.7568,62.7568,28219.0
2023-07-06 14:20:00,65.46,65.5,65.45,65.48,26162.0,62.7664,62.8048,62.7568,62.7856,26162.0
2023-07-06 14:25:00,65.48,65.49,65.45,65.45,28221.0,62.7856,62.7952,62.7568,62.7568,28221.0
2023-07-06 14:30:00,65.46,65.5,65.46,65.5,31753.0,62.7664,62.8048,62.7664,62.8048,31753.0
2023-07-06 14:35:00,65.5,65.52,65.48,65.52,17247.0,62.8048,62.8239,62.7856,62.8239,17247.0
2023-07-06 14:40:00,65.52,65.52,65.49,65.5,15601.0,62.8239,62.8239,62.7952,62.8048,15601.0
2023-07-06 14:45:00,65.5,65.51,65.48,65.5,22553.0,62.8048,62.8144,62.7856,62.8048,22553.0
2023-07-06 14:50:00,65.5,65.5,65.47,65.48,27140.0,62.8048,62.8048,62.776,62.7856,27140.0
2023-07-06 14:55:00,65.48,65.5,65.47,65.48,24526.0,62.7856,62.8048,62.776,62.7856,24526.0
2023-07-06 15:00:00,65.48,65.49,65.46,65.47,27828.0,62.7856,62.7952,62.7664,62.776,27828.0
2023-07-06 15:05:00,65.47,65.48,65.44,65.45,35240.0,62.776,62.7856,62.7472,62.7568,35240.0
2023-07-06 15:10:00,65.45,65.47,65.42,65.45,32185.0,62.7568,62.776,62.7281,62.7568,32185.0
2023-07-06 15:15:00,65.45,65.52,65.45,65.52,35437.0,62.7568,62.8239,62.7568,62.8239,35437.0
2023-07-06 15:20:00,65.52,65.55,65.51,65.53,48145.0,62.8239,62.8527,62.8144,62.8335,48145.0
2023-07-06 15:25:00,65.53,65.54,65.49,65.51,43599.0,62.8335,62.8431,62.7952,62.8144,43599.0
2023-07-06 15:30:00,65.52,65.52,65.43,65.43,52294.0,62.8239,62.8239,62.7376,62.7376,52294.0
2023-07-06 15:35:00,65.43,65.45,65.4,65.44,34865.0,62.7376,62.7568,62.7089,62.7472,34865.0
2023-07-06 15:40:00,65.44,65.45,65.43,65.45,45512.0,62.7472,62.7568,62.7376,62.7568,45512.0
2023-07-06 15:45:00,65.44,65.45,65.39,65.42,123424.0,62.7472,62.7568,62.6993,62.7281,123424.0
2023-07-06 15:50:00,65.42,65.58,65.39,65.41,201533.0,62.7281,62.8815,62.6993,62.7185,201533.0
2023-07-06 15:55:00,65.4,65.45,65.35,65.41,255179.0,62.7089,62.7568,62.6609,62.7185,255179.0
2023-07-07 09:30:00,65.33,65.51,65.24,65.42,188079.0,62.6418,62.8144,62.5555,62.7281,188079.0
2023-07-07 09:35:00,65.41,65.41,65.22,65.34,115919.0,62.7185,62.7185,62.5363,62.6514,115919.0
2023-07-07 09:40:00,65.36,65.37,65.22,65.24,78384.0,62.6705,62.6801,62.5363,62.5555,78384.0
2023-07-07 09:45:00,65.23,65.31,65.17,65.19,63703.0,62.5459,62.6226,62.4883,62.5075,63703.0
2023-07-07 09:50:00,65.2,65.26,65.16,65.25,66302.0,62.5171,62.5746,62.4788,62.5651,66302.0
2023-07-07 09:55:00,65.25,65.3,65.09,65.11,77557.0,62.5651,62.613,62.4116,62.4308,77557.0
2023-07-07 10:00:00,65.1,65.17,65.04,65.15,85393.0,62.4212,62.4883,62.3637,62.4692,85393.0
2023-07-07 10:05:00,65.14,65.25,65.1,65.21,94682.0,62.4596,62.5651,62.4212,62.5267,94682.0
2023-07-07 10:10:00,65.21,65.25,65.17,65.22,32824.0,62.5267,62.5651,62.4883,62.5363,32824.0
2023-07-07 10:15:00,65.22,65.27,65.18,65.26,47973.0,62.5363,62.5842,62.4979,62.5746,47973.0
2023-07-07 10:20:00,65.26,65.27,65.19,65.26,61575.0,62.5746,62.5842,62.5075,62.5746,61575.0
2023-07-07 10:25:00,65.25,65.26,65.18,65.23,63337.0,62.5651,62.5746,62.4979,62.5459,63337.0
2023-07-07 10:30:00,65.22,65.23,65.15,65.18,59128.0,62.5363,62.5459,62.4692,62.4979,59128.0
2023-07-07 10:35:00,65.18,65.25,65.18,65.24,62819.0,62.4979,62.5651,62.4979,62.5555,62819.0
2023-07-07 10:40:00,65.23,65.28,65.22,65.23,76713.0,62.5459,62.5938,62.5363,62.5459,76713.0
2023-07-07 10:45:00,65.23,65.25,65.14,65.16,73770.0,62.5459,62.5651,62.4596,62.4788,73770.0
2023-07-07 10:50:00,65.15,65.2,65.12,65.14,88912.0,62.4692,62.5171,62.4404,62.4596,88912.0
2023-07-07 10:55:00,65.15,65.16,64.97,65.05,85786.0,62.4692,62.4788,62.2966,62.3733,85786.0
2023-07-07 11:00:00,65.05,65.07,64.93,64.94,63322.0,62.3733,62.3925,62.2582,62.2678,63322.0
2023-07-07 11:05:00,64.94,64.94,64.76,64.78,67685.0,62.2678,62.2678,62.0952,62.1144,67685.0
2023-07-07 11:10:00,64.78,64.78,64.55,64.64,107505.0,62.1144,62.1144,61.8939,61.9802,107505.0
2023-07-07 11:15:00,64.63,64.83,64.63,64.74,123566.0,61.9706,62.1623,61.9706,62.076,123566.0
2023-07-07 11:20:00,64.74,64.86,64.69,64.84,94759.0,62.076,62.1911,62.0281,62.1719,94759.0
2023-07-07 11:25:00,64.84,64.88,64.79,64.82,30867.0,62.1719,62.2103,62.124,62.1527,30867.0
2023-07-07 11:30:00,64.81,64.85,64.76,64.84,66191.0,62.1432,62.1815,62.0952,62.1719,66191.0
2023-07-07 11:35:00,64.83,64.85,64.81,64.81,40858.0,62.1623,62.1815,62.1432,62.1432,40858.0
2023-07-07 11:40:00,64.8,64.81,64.77,64.78,20942.0,62.1336,62.1432,62.1048,62.1144,20942.0
2023-07-07 11:45:00,64.77,64.79,64.75,64.78,12927.0,62.1048,62.124,62.0856,62.1144,12927.0
2023-07-07 11:50:00,64.78,64.78,64.7,64.74,23163.0,62.1144,62.1144,62.0377,62.076,23163.0
2023-07-07 11:55:00,64.74,64.77,64.71,64.76,36343.0,62.076,62.1048,62.0473,62.0952,36343.0
2023-07-07 12:00:00,64.76,64.83,64.76,64.83,20666.0,62.0952,62.1623,62.0952,62.1623,20666.0
2023-07-07 12:05:00,64.82,64.85,64.8,64.85,28589.0,62.1527,62.1815,62.1336,62.1815,28589.0
2023-07-07 12:10:00,64.85,64.88,64.82,64.86,23534.0,62.1815,62.2103,62.1527,62.1911,23534.0
2023-07-07 12:15:00,64.86,64.86,64.8,64.8,18611.0,62.1911,62.1911,62.1336,62.1336,18611.0
2023-07-07 12:20:00,64.81,64.87,64.8,64.87,31026.0,62.1432,62.2007,62.1336,62.2007,31026.0
2023-07-07 12:25:00,64.87,64.87,64.82,64.87,32170.0,62.2007,62.2007,62.1527,62.2007,32170.0
2023-07-07 12:30:00,64.86,64.9,64.85,64.88,23957.0,62.1911,62.2295,62.1815,62.2103,23957.0
2023-07-07 12:35:00,64.88,64.94,64.87,64.9,23532.0,62.2103,62.2678,62.2007,62.2295,23532.0
2023-07-07 12:40:00,64.9,64.98,64.89,64.97,27055.0,62.2295,62.3062,62.2199,62.2966,27055.0
2023-07-07 12:45:00,64.97,64.99,64.96,64.98,26140.0,62.2966,62.3158,62.287,62.3062,26140.0
2023-07-07 12:50:00,64.98,65.03,64.96,65.02,29717.0,62.3062,62.3541,62.287,62.3445,29717.0
2023-07-07 12:55:00,65.02,65.06,65.01,65.05,16364.0,62.3445,62.3829,62.3349,62.3733,16364.0
2023-07-07 13:00:00,65.04,65.11,65.04,65.07,28269.0,62.3637,62.4308,62.3637,62.3925,28269.0
2023-07-07 13:05:00,65.08,65.12,65.07,65.12,20985.0,62.402,62.4404,62.3925,62.4404,20985.0
2023-07-07 13:10:00,65.12,65.15,65.11,65.13,23490.0,62.4404,62.4692,62.4308,62.45,23490.0
2023-07-07 13:15:00,65.13,65.13,65.05,65.08,22289.0,62.45,62.45,62.3733,62.402,22289.0
2023-07-07 13:20:00,65.08,65.09,65.05,65.08,24217.0,62.402,62.4116,62.3733,62.402,24217.0
2023-07-07 13:25:00,65.08,65.09,65.02,65.02,31369.0,62.402,62.4116,62.3445,62.3445,31369.0
2023-07-07 13:30:00,65.02,65.08,65.02,65.03,36375.0,62.3445,62.402,62.3445,62.3541,36375.0
2023-07-07 13:35:00,65.03,65.04,65.0,65.02,28454.0,62.3541,62.3637,62.3253,62.3445,28454.0
2023-07-07 13:40:00,65.02,65.06,65.01,65.06,22217.0,62.3445,62.3829,62.3349,62.3829,22217.0
2023-07-07 13:45:00,65.06,65.08,65.04,65.06,27393.0,62.3829,62.402,62.3637,62.3829,27393.0
2023-07-07 13:50:00,65.07,65.07,65.01,65.02,18310.0,62.3925,62.3925,62.3349,62.3445,18310.0
2023-07-07 13:55:00,65.01,65.03,64.98,65.01,34694.0,62.3349,62.3541,62.3062,62.3349,34694.0
2023-07-07 14:00:00,65.01,65.06,65.0,65.04,31005.0,62.3349,62.3829,62.3253,62.3637,31005.0
2023-07-07 14:05:00,65.05,65.05,65.0,65.03,18222.0,62.3733,62.3733,62.3253,62.3541,18222.0
2023-07-07 14:10:00,65.03,65.05,65.01,65.05,23733.0,62.3541,62.3733,62.3349,62.3733,23733.0
2023-07-07 14:15:00,65.05,65.08,65.03,65.07,31946.0,62.3733,62.402,62.3541,62.3925,31946.0
2023-07-07 14:20:00,65.08,65.08,65.04,65.06,17727.0,62.402,62.402,62.3637,62.3829,17727.0
2023-07-07 14:25:00,65.07,65.08,65.05,65.08,29953.0,62.3925,62.402,62.3733,62.402,29953.0
2023-07-07 14:30:00,65.08,65.08,65.04,65.06,44726.0,62.402,62.402,62.3637,62.3829,44726.0
2023-07-07 14:35:00,65.05,65.08,65.02,65.05,30052.0,62.3733,62.402,62.3445,62.3733,30052.0
2023-07-07 14:40:00,65.05,65.1,65.04,65.1,30827.0,62.3733,62.4212,62.3637,62.4212,30827.0
2023-07-07 14:45:00,65.09,65.1,65.05,65.07,20825.0,62.4116,62.4212,62.3733,62.3925,20825.0
2023-07-07 14:50:00,65.06,65.08,65.06,65.08,18556.0,62.3829,62.402,62.3829,62.402,18556.0
2023-07-07 14:55:00,65.07,65.08,65.04,65.06,33952.0,62.3925,62.402,62.3637,62.3829,33952.0
2023-07-07 15:00:00,65.07,65.08,65.05,65.06,24414.0,62.3925,62.402,62.3733,62.3829,24414.0
2023-07-07 15:05:00,65.06,65.07,65.03,65.03,23163.0,62.3829,62.3925,62.3541,62.3541,23163.0
2023-07-07 15:10:00,65.03,65.04,65.01,65.03,36019.0,62.3541,62.3637,62.3349,62.3541,36019.0
2023-07-07 15:15:00,65.03,65.04,64.98,64.98,51930.0,62.3541,62.3637,62.3062,62.3062,51930.0
2023-07-07 15:20:00,64.98,65.02,64.97,64.99,40201.0,62.3062,62.3445,62.2966,62.3158,40201.0
2023-07-07 15:25:00,64.99,65.01,64.96,64.97,31541.0,62.3158,62.3349,62.287,62.2966,31541.0
2023-07-07 15:30:00,64.97,64.99,64.96,64.97,51272.0,62.2966,62.3158,62.287,62.2966,51272.0
2023-07-07 15:35:00,64.97,64.99,64.94,64.96,50510.0,62.2966,62.3158,62.2678,62.287,50510.0
2023-07-07 15:40:00,64.95,64.96,64.91,64.94,64728.0,62.2774,62.287,62.239,62.2678,64728.0
2023-07-07 15:45:00,64.94,64.95,64.87,64.88,69558.0,62.2678,62.2774,62.2007,62.2103,69558.0
2023-07-07 15:50:00,64.88,64.91,64.81,64.88,134761.0,62.2103,62.239,62.1432,62.2103,134761.0
2023-07-07 15:55:00,64.88,64.89,64.82,64.83,276322.0,62.2103,62.2199,62.1527,62.1623,276322.0
2023-07-10 09:30:00,64.99,65.03,64.88,64.98,147345.0,62.3158,62.3541,62.2103,62.3062,147345.0
2023-07-10 09:35:00,64.97,65.16,64.93,65.13,71353.0,62.2966,62.4788,62.2582,62.45,71353.0
2023-07-10 09:40:00,65.13,65.28,65.13,65.2,95952.0,62.45,62.5938,62.45,62.5171,95952.0
2023-07-10 09:45:00,65.18,65.35,65.13,65.35,46397.0,62.4979,62.6609,62.45,62.6609,46397.0
2023-07-10 09:50:00,65.35,65.46,65.33,65.4,61834.0,62.6609,62.7664,62.6418,62.7089,61834.0
2023-07-10 09:55:00,65.4,65.47,65.36,65.41,39680.0,62.7089,62.776,62.6705,62.7185,39680.0
2023-07-10 10:00:00,65.42,65.46,65.39,65.45,36847.0,62.7281,62.7664,62.6993,62.7568,36847.0
2023-07-10 10:05:00,65.45,65.49,65.42,65.45,38769.0,62.7568,62.7952,62.7281,62.7568,38769.0
2023-07-10 10:10:00,65.46,65.48,65.4,65.45,33052.0,62.7664,62.7856,62.7089,62.7568,33052.0
2023-07-10 10:15:00,65.45,65.45,65.39,65.45,47982.0,62.7568,62.7568,62.6993,62.7568,47982.0
2023-07-10 10:20:00,65.45,65.47,65.32,65.36,49553.0,62.7568,62.776,62.6322,62.6705,49553.0
2023-07-10 10:25:00,65.35,65.42,65.33,65.34,30666.0,62.6609,62.7281,62.6418,62.6514,30666.0
2023-07-10 10:30:00,65.34,65.34,65.23,65.3,74878.0,62.6514,62.6514,62.5459,62.613,74878.0
2023-07-10 10:35:00,65.31,65.38,65.28,65.37,33087.0,62.6226,62.6897,62.5938,62.6801,33087.0
2023-07-10 10:40:00,65.38,65.39,65.27,65.3,37362.0,62.6897,62.6993,62.5842,62.613,37362.0
2023-07-10 10:45:00,65.28,65.3,65.24,65.25,41513.0,62.5938,62.613,62.5555,62.5651,41513.0
2023-07-10 10:50:00,65.25,65.33,65.21,65.26,42659.0,62.5651,62.6418,62.5267,62.5746,42659.0
2023-07-10 10:55:00,65.25,65.27,65.24,65.25,28601.0,62.5651,62.5842,62.5555,62.5651,28601.0
2023-07-10 11:00:00,65.25,65.39,65.25,65.31,51756.0,62.5651,62.6993,62.5651,62.6226,51756.0
2023-07-10 11:05:00,65.3,65.36,65.28,65.31,38392.0,62.613,62.6705,62.5938,62.6226,38392.0
2023-07-10 11:10:00,65.31,65.31,65.24,65.25,67223.0,62.6226,62.6226,62.5555,62.5651,67223.0
2023-07-10 11:15:00,65.26,65.33,65.24,65.3,48707.0,62.5746,62.6418,62.5555,62.613,48707.0
2023-07-10 11:20:00,65.29,65.29,65.25,65.28,45519.0,62.6034,62.6034,62.5651,62.5938,45519.0
2023-07-10 11:25:00,65.28,65.34,65.26,65.33,59589.0,62.5938,62.6514,62.5746,62.6418,59589.0
2023-07-10 11:30:00,65.34,65.34,65.25,65.3,198778.0,62.6514,62.6514,62.5651,62.613,198778.0
2023-07-10 11:35:00,65.3,65.32,65.21,65.21,36193.0,62.613,62.6322,62.5267,62.5267,36193.0
2023-07-10 11:40:00,65.2,65.22,65.17,65.19,21056.0,62.5171,62.5363,62.4883,62.5075,21056.0
2023-07-10 11:45:00,65.19,65.24,65.18,65.22,29345.0,62.5075,62.5555,62.4979,62.5363,29345.0
2023-07-10 11:50:00,65.2,65.28,65.2,65.27,14799.0,62.5171,62.5938,62.5171,62.5842,14799.0
2023-07-10 11:55:00,65.26,65.29,65.25,65.27,16940.0,62.5746,62.6034,62.5651,62.5842,16940.0
2023-07-10 12:00:00,65.27,65.27,65.19,65.26,34792.0,62.5842,62.5842,62.5075,62.5746,34792.0
2023-07-10 12:05:00,65.25,65.32,65.25,65.26,18510.0,62.5651,62.6322,62.5651,62.5746,18510.0
2023-07-10 12:10:00,65.26,65.31,65.26,65.31,26290.0,62.5746,62.6226,62.5746,62.6226,26290.0
2023-07-10 12:15:00,65.3,65.34,65.29,65.34,34165.0,62.613,62.6514,62.6034,62.6514,34165.0
2023-07-10 12:20:00,65.34,65.36,65.32,65.34,21601.0,62.6514,62.6705,62.6322,62.6514,21601.0
2023-07-10 12:25:00,65.33,65.34,65.29,65.3,18815.0,62.6418,62.6514,62.6034,62.613,18815.0
2023-07-10 12:30:00,65.31,65.31,65.27,65.28,14959.0,62.6226,62.6226,62.5842,62.5938,14959.0
2023-07-10 12:35:00,65.28,65.29,65.24,65.25,16230.0,62.5938,62.6034,62.5555,62.5651,16230.0
2023-07-10 12:40:00,65.25,65.27,65.24,65.25,11497.0,62.5651,62.5842,62.5555,62.5651,11497.0
2023-07-10 12:45:00,65.25,65.31,65.24,65.31,18268.0,62.5651,62.6226,62.5555,62.6226,18268.0
2023-07-10 12:50:00,65.3,65.31,65.27,65.28,13933.0,62.613,62.6226,62.5842,62.5938,13933.0
2023-07-10 12:55:00,65.28,65.31,65.27,65.3,18091.0,62.5938,62.6226,62.5842,62.613,18091.0
2023-07-10 13:00:00,65.29,65.35,65.29,65.34,11296.0,62.6034,62.6609,62.6034,62.6514,11296.0
2023-07-10 13:05:00,65.34,65.36,65.34,65.34,15031.0,62.6514,62.6705,62.6514,62.6514,15031.0
2023-07-10 13:10:00,65.34,65.34,65.29,65.31,16672.0,62.6514,62.6514,62.6034,62.6226,16672.0
2023-07-10 13:15:00,65.31,65.31,65.29,65.29,15744.0,62.6226,62.6226,62.6034,62.6034,15744.0
2023-07-10 13:20:00,65.3,65.3,65.28,65.28,14528.0,62.613,62.613,62.5938,62.5938,14528.0
2023-07-10 13:25:00,65.28,65.29,65.25,65.27,26436.0,62.5938,62.6034,62.5651,62.5842,26436.0
2023-07-10 13:30:00,65.27,65.29,65.21,65.22,34249.0,62.5842,62.6034,62.5267,62.5363,34249.0
2023-07-10 13:35:00,65.21,65.25,65.18,65.23,26112.0,62.5267,62.5651,62.4979,62.5459,26112.0
2023-07-10 13:40:00,65.23,65.24,65.21,65.23,37803.0,62.5459,62.5555,62.5267,62.5459,37803.0
2023-07-10 13:45:00,65.23,65.24,65.13,65.14,46756.0,62.5459,62.5555,62.45,62.4596,46756.0
2023-07-10 13:50:00,65.14,65.18,65.13,65.15,30983.0,62.4596,62.4979,62.45,62.4692,30983.0
2023-07-10 13:55:00,65.14,65.18,65.13,65.14,31268.0,62.4596,62.4979,62.45,62.4596,31268.0
2023-07-10 14:00:00,65.15,65.18,65.12,65.12,39827.0,62.4692,62.4979,62.4404,62.4404,39827.0
2023-07-10 14:05:00,65.12,65.16,65.12,65.14,18576.0,62.4404,62.4788,62.4404,62.4596,18576.0
2023-07-10 14:10:00,65.14,65.18,65.13,65.17,31889.0,62.4596,62.4979,62.45,62.4883,31889.0
2023-07-10 14:15:00,65.18,65.23,65.18,65.23,44936.0,62.4979,62.5459,62.4979,62.5459,44936.0
2023-07-10 14:20:00,65.22,65.23,65.19,65.2,37455.0,62.5363,62.5459,62.5075,62.5171,37455.0
2023-07-10 14:25:00,65.19,65.23,65.19,65.21,22609.0,62.5075,62.5459,62.5075,62.5267,22609.0
2023-07-10 14:30:00,65.22,65.24,65.2,65.2,44245.0,62.5363,62.5555,62.5171,62.5171,44245.0
2023-07-10 14:35:00,65.2,65.27,65.2,65.25,58682.0,62.5171,62.5842,62.5171,62.5651,58682.0
2023-07-10 14:40:00,65.25,65.25,65.22,65.23,32121.0,62.5651,62.5651,62.5363,62.5459,32121.0
2023-07-10 14:45:00,65.23,65.24,65.21,65.23,31649.0,62.5459,62.5555,62.5267,62.5459,31649.0
2023-07-10 14:50:00,65.23,65.25,65.22,65.24,27567.0,62.5459,62.5651,62.5363,62.5555,27567.0
2023-07-10 14:55:00,65.23,65.27,65.23,65.26,30898.0,62.5459,62.5842,62.5459,62.5746,30898.0
2023-07-10 15:00:00,65.26,65.26,65.22,65.23,24860.0,62.5746,62.5746,62.5363,62.5459,24860.0
2023-07-10 15:05:00,65.23,65.25,65.21,65.25,30718.0,62.5459,62.5651,62.5267,62.5651,30718.0
2023-07-10 15:10:00,65.25,65.25,65.22,65.23,43923.0,62.5651,62.5651,62.5363,62.5459,43923.0
2023-07-10 15:15:00,65.24,65.24,65.22,65.23,23035.0,62.5555,62.5555,62.5363,62.5459,23035.0
2023-07-10 15:20:00,65.22,65.25,65.21,65.23,49817.0,62.5363,62.5651,62.5267,62.5459,49817.0
2023-07-10 15:25:00,65.23,65.27,65.22,65.26,45508.0,62.5459,62.5842,62.5363,62.5746,45508.0
2023-07-10 15:30:00,65.25,65.27,65.22,65.25,63768.0,62.5651,62.5842,62.5363,62.5651,63768.0
2023-07-10 15:35:00,65.25,65.26,65.21,65.21,39237.0,62.5651,62.5746,62.5267,62.5267,39237.0
2023-07-10 15:40:00,65.21,65.23,65.19,65.22,63998.0,62.5267,62.5459,62.5075,62.5363,63998.0
2023-07-10 15:45:00,65.22,65.22,65.15,65.17,53286.0,62.5363,62.5363,62.4692,62.4883,53286.0
2023-07-10 15:50:00,65.16,65.2,65.15,65.17,93768.0,62.4788,62.5171,62.4692,62.4883,93768.0
2023-07-10 15:55:00,65.17,65.19,65.15,65.19,173113.0,62.4883,62.5075,62.4692,62.5075,173113.0
2023-07-11 09:30:00,65.01,65.16,64.95,65.06,121665.0,62.3349,62.4788,62.2774,62.3829,121665.0
2023-07-11 09:35:00,65.06,65.17,65.05,65.12,48681.0,62.3829,62.4883,62.3733,62.4404,48681.0
2023-07-11 09:40:00,65.13,65.16,65.0,65.0,50940.0,62.45,62.4788,62.3253,62.3253,50940.0
2023-07-11 09:45:00,65.01,65.03,64.93,65.0,153060.0,62.3349,62.3541,62.2582,62.3253,153060.0
2023-07-11 09:50:00,65.0,65.06,64.89,64.92,47450.0,62.3253,62.3829,62.2199,62.2486,47450.0
2023-07-11 09:55:00,64.92,65.05,64.92,65.04,96881.0,62.2486,62.3733,62.2486,62.3637,96881.0
2023-07-11 10:00:00,65.03,65.05,64.84,64.84,66259.0,62.3541,62.3733,62.1719,62.1719,66259.0
2023-07-11 10:05:00,64.84,64.88,64.79,64.82,54726.0,62.1719,62.2103,62.124,62.1527,54726.0
2023-07-11 10:10:00,64.82,64.91,64.78,64.89,35329.0,62.1527,62.239,62.1144,62.2199,35329.0
2023-07-11 10:15:00,64.89,64.94,64.84,64.87,32247.0,62.2199,62.2678,62.1719,62.2007,32247.0
2023-07-11 10:20:00,64.88,64.95,64.87,64.94,19739.0,62.2103,62.2774,62.2007,62.2678,19739.0
2023-07-11 10:25:00,64.95,64.98,64.92,64.95,52616.0,62.2774,62.3062,62.2486,62.2774,52616.0
2023-07-11 10:30:00,64.94,64.99,64.89,64.91,46194.0,62.2678,62.3158,62.2199,62.239,46194.0
2023-07-11 10:35:00,64.9,64.91,64.81,64.82,37269.0,62.2295,62.239,62.1432,62.1527,37269.0
2023-07-11 10:40:00,64.82,64.84,64.78,64.82,33440.0,62.1527,62.1719,62.1144,62.1527,33440.0
2023-07-11 10:45:00,64.81,64.84,64.73,64.74,44573.0,62.1432,62.1719,62.0665,62.076,44573.0
2023-07-11 10:50:00,64.73,64.84,64.73,64.82,37246.0,62.0665,62.1719,62.0665,62.1527,37246.0
2023-07-11 10:55:00,64.81,64.91,64.79,64.89,40636.0,62.1432,62.239,62.124,62.2199,40636.0
2023-07-11 11:00:00,64.89,64.93,64.87,64.92,112956.0,62.2199,62.2582,62.2007,62.2486,112956.0
2023-07-11 11:05:00,64.92,64.99,64.9,64.97,152847.0,62.2486,62.3158,62.2295,62.2966,152847.0
2023-07-11 11:10:00,64.98,65.09,64.98,65.0,98380.0,62.3062,62.4116,62.3062,62.3253,98380.0
2023-07-11 11:15:00,64.99,65.01,64.93,64.99,316402.0,62.3158,62.3349,62.2582,62.3158,316402.0
2023-07-11 11:20:00,64.98,65.02,64.96,65.0,42157.0,62.3062,62.3445,62.287,62.3253,42157.0
2023-07-11 11:25:00,65.0,65.03,64.95,64.98,26295.0,62.3253,62.3541,62.2774,62.3062,26295.0
2023-07-11 11:30:00,65.0,65.04,64.98,64.99,57761.0,62.3253,62.3637,62.3062,62.3158,57761.0
2023-07-11 11:35:00,65.0,65.04,64.99,65.02,16275.0,62.3253,62.3637,62.3158,62.3445,16275.0
2023-07-11 11:40:00,65.03,65.03,64.95,64.99,33530.0,62.3541,62.3541,62.2774,62.3158,33530.0
2023-07-11 11:45:00,65.0,65.02,64.97,64.98,13483.0,62.3253,62.3445,62.2966,62.3062,13483.0
2023-07-11 11:50:00,64.99,65.03,64.99,65.03,20521.0,62.3158,62.3541,62.3158,62.3541,20521.0
2023-07-11 11:55:00,65.02,65.04,64.97,65.03,87207.0,62.3445,62.3637,62.2966,62.3541,87207.0
2023-07-11 12:00:00,65.03,65.07,65.03,65.07,28292.0,62.3541,62.3925,62.3541,62.3925,28292.0
2023-07-11 12:05:00,65.08,65.08,65.01,65.02,201103.0,62.402,62.402,62.3349,62.3445,201103.0
2023-07-11 12:10:00,65.02,65.1,65.0,65.09,250645.0,62.3445,62.4212,62.3253,62.4116,250645.0
2023-07-11 12:15:00,65.09,65.09,65.0,65.02,19490.0,62.4116,62.4116,62.3253,62.3445,19490.0
2023-07-11 12:20:00,65.02,65.04,65.01,65.02,12577.0,62.3445,62.3637,62.3349,62.3445,12577.0
2023-07-11 12:25:00,65.01,65.01,64.97,64.98,38999.0,62.3349,62.3349,62.2966,62.3062,38999.0
2023-07-11 12:30:00,64.98,65.0,64.96,64.98,14997.0,62.3062,62.3253,62.287,62.3062,14997.0
2023-07-11 12:35:00,64.98,64.98,64.92,64.93,21095.0,62.3062,62.3062,62.2486,62.2582,21095.0
2023-07-11 12:40:00,64.92,64.93,64.86,64.87,12549.0,62.2486,62.2582,62.1911,62.2007,12549.0
2023-07-11 12:45:00,64.87,64.88,64.84,64.86,6799.0,62.2007,62.2103,62.1719,62.1911,6799.0
2023-07-11 12:50:00,64.85,64.87,64.85,64.85,14264.0,62.1815,62.2007,62.1815,62.1815,14264.0
2023-07-11 12:55:00,64.85,64.86,64.83,64.85,10882.0,62.1815,62.1911,62.1623,62.1815,10882.0
2023-07-11 13:00:00,64.84,64.86,64.83,64.84,29221.0,62.1719,62.1911,62.1623,62.1719,29221.0
2023-07-11 13:05:00,64.84,64.85,64.8,64.81,34060.0,62.1719,62.1815,62.1336,62.1432,34060.0
2023-07-11 13:10:00,64.81,64.83,64.79,64.81,26793.0,62.1432,62.1623,62.124,62.1432,26793.0
2023-07-11 13:15:00,64.81,64.81,64.79,64.81,19359.0,62.1432,62.1432,62.124,62.1432,19359.0
2023-07-11 13:20:00,64.81,64.84,64.79,64.8,34349.0,62.1432,62.1719,62.124,62.1336,34349.0
2023-07-11 13:25:00,64.8,64.82,64.8,64.81,53247.0,62.1336,62.1527,62.1336,62.1432,53247.0
2023-07-11 13:30:00,64.81,64.82,64.79,64.8,22017.0,62.1432,62.1527,62.124,62.1336,22017.0
2023-07-11 13:35:00,64.8,64.83,64.79,64.81,36945.0,62.1336,62.1623,62.124,62.1432,36945.0
2023-07-11 13:40:00,64.81,64.82,64.79,64.81,26201.0,62.1432,62.1527,62.124,62.1432,26201.0
2023-07-11 13:45:00,64.81,64.85,64.8,64.81,41799.0,62.1432,62.1815,62.1336,62.1432,41799.0
2023-07-11 13:50:00,64.82,64.82,64.8,64.81,12740.0,62.1527,62.1527,62.1336,62.1432,12740.0
2023-07-11 13:55:00,64.8,64.82,64.79,64.79,32783.0,62.1336,62.1527,62.124,62.124,32783.0
2023-07-11 14:00:00,64.79,64.83,64.79,64.81,18260.0,62.124,62.1623,62.124,62.1432,18260.0
2023-07-11 14:05:00,64.81,64.82,64.8,64.82,15762.0,62.1432,62.1527,62.1336,62.1527,15762.0
2023-07-11 14:10:00,64.81,64.83,64.79,64.82,31536.0,62.1432,62.1623,62.124,62.1527,31536.0
2023-07-11 14:15:00,64.83,64.84,64.81,64.81,20874.0,62.1623,62.1719,62.1432,62.1432,20874.0
2023-07-11 14:20:00,64.81,64.82,64.77,64.77,9929.0,62.1432,62.1527,62.1048,62.1048,9929.0
2023-07-11 14:25:00,64.78,64.81,64.76,64.8,28179.0,62.1144,62.1432,62.0952,62.1336,28179.0
2023-07-11 14:30:00,64.81,64.82,64.79,64.79,17557.0,62.1432,62.1527,62.124,62.124,17557.0
2023-07-11 14:35:00,64.8,64.81,64.79,64.79,16303.0,62.1336,62.1432,62.124,62.124,16303.0
2023-07-11 14:40:00,64.79,64.83,64.79,64.82,27735.0,62.124,62.1623,62.124,62.1527,27735.0
2023-07-11 14:45:00,64.81,64.83,64.8,64.83,28763.0,62.1432,62.1623,62.1336,62.1623,28763.0
2023-07-11 14:50:00,64.83,64.85,64.8,64.84,43666.0,62.1623,62.1815,62.1336,62.1719,43666.0
2023-07-11 14:55:00,64.84,64.89,64.84,64.85,31697.0,62.1719,62.2199,62.1719,62.1815,31697.0
2023-07-11 15:00:00,64.86,64.87,64.84,64.85,37483.0,62.1911,62.2007,62.1719,62.1815,37483.0
2023-07-11 15:05:00,64.85,64.85,64.82,64.83,28162.0,62.1815,62.1815,62.1527,62.1623,28162.0
2023-07-11 15:10:00,64.83,64.84,64.81,64.81,42278.0,62.1623,62.1719,62.1432,62.1432,42278.0
2023-07-11 15:15:00,64.81,64.84,64.81,64.84,31504.0,62.1432,62.1719,62.1432,62.1719,31504.0
2023-07-11 15:20:00,64.84,64.85,64.82,64.83,39114.0,62.1719,62.1815,62.1527,62.1623,39114.0
2023-07-11 15:25:00,64.83,64.84,64.8,64.84,71838.0,62.1623,62.1719,62.1336,62.1719,71838.0
2023-07-11 15:30:00,64.84,64.85,64.79,64.81,74670.0,62.1719,62.1815,62.124,62.1432,74670.0
2023-07-11 15:35:00,64.81,64.83,64.8,64.83,75623.0,62.1432,62.1623,62.1336,62.1623,75623.0
2023-07-11 15:40:00,64.83,64.84,64.8,64.84,81568.0,62.1623,62.1719,62.1336,62.1719,81568.0
2023-07-11 15:45:00,64.84,64.87,64.81,64.87,191789.0,62.1719,62.2007,62.1432,62.2007,191789.0
2023-07-11 15:50:00,64.88,64.92,64.87,64.91,302531.0,62.2103,62.2486,62.2007,62.239,302531.0
2023-07-11 15:55:00,64.91,64.91,64.83,64.85,487730.0,62.239,62.239,62.1623,62.1815,487730.0
2023-07-12 09:30:00,65.65,65.81,65.54,65.56,265210.0,62.9486,63.102,62.8431,62.8623,265210.0
2023-07-12 09:35:00,65.54,65.78,65.53,65.72,132129.0,62.8431,63.0732,62.8335,63.0157,132129.0
2023-07-12 09:40:00,65.72,65.79,65.7,65.74,216074.0,63.0157,63.0828,62.9965,63.0349,216074.0
2023-07-12 09:45:00,65.73,65.92,65.7,65.83,173281.0,63.0253,63.2075,62.9965,63.1212,173281.0
2023-07-12 09:50:00,65.82,65.96,65.78,65.94,153019.0,63.1116,63.2458,63.0732,63.2267,153019.0
2023-07-12 09:55:00,65.94,65.99,65.91,65.97,158383.0,63.2267,63.2746,63.1979,63.2554,158383.0
2023-07-12 10:00:00,65.96,65.99,65.91,65.98,114505.0,63.2458,63.2746,63.1979,63.265,114505.0
2023-07-12 10:05:00,65.98,66.13,65.97,66.12,144522.0,63.265,63.4088,63.2554,63.3993,144522.0
2023-07-12 10:10:00,66.11,66.25,66.11,66.25,78820.0,63.3897,63.5239,63.3897,63.5239,78820.0
2023-07-12 10:15:00,66.25,66.37,66.21,66.36,105338.0,63.5239,63.639,63.4856,63.6294,105338.0
2023-07-12 10:20:00,66.37,66.37,66.24,66.27,102249.0,63.639,63.639,63.5143,63.5431,102249.0
2023-07-12 10:25:00,66.27,66.5,66.25,66.49,143779.0,63.5431,63.7636,63.5239,63.754,143779.0
2023-07-12 10:30:00,66.49,66.5,66.41,66.49,93104.0,63.754,63.7636,63.6773,63.754,93104.0
2023-07-12 10:35:00,66.5,66.62,66.48,66.56,202784.0,63.7636,63.8787,63.7444,63.8211,202784.0
2023-07-12 10:40:00,66.55,66.65,66.55,66.64,131264.0,63.8116,63.9074,63.8116,63.8979,131264.0
2023-07-12 10:45:00,66.63,66.7,66.61,66.66,169702.0,63.8883,63.9554,63.8691,63.917,169702.0
2023-07-12 10:50:00,66.66,66.68,66.55,66.58,129122.0,63.917,63.9362,63.8116,63.8403,129122.0
2023-07-12 10:55:00,66.59,66.6,66.53,66.55,80979.0,63.8499,63.8595,63.7924,63.8116,80979.0
2023-07-12 11:00:00,66.56,66.61,66.52,66.6,88890.0,63.8211,63.8691,63.7828,63.8595,88890.0
2023-07-12 11:05:00,66.59,66.7,66.59,66.67,77633.0,63.8499,63.9554,63.8499,63.9266,77633.0
2023-07-12 11:10:00,66.68,66.72,66.64,66.68,98132.0,63.9362,63.9746,63.8979,63.9362,98132.0
2023-07-12 11:15:00,66.68,66.71,66.61,66.69,78404.0,63.9362,63.965,63.8691,63.9458,78404.0
2023-07-12 11:20:00,66.69,66.7,66.64,66.69,74276.0,63.9458,63.9554,63.8979,63.9458,74276.0
2023-07-12 11:25:00,66.67,66.71,66.64,66.66,63119.0,63.9266,63.965,63.8979,63.917,63119.0
2023-07-12 11:30:00,66.66,66.69,66.58,66.58,81100.0,63.917,63.9458,63.8403,63.8403,81100.0
2023-07-12 11:35:00,66.58,66.62,66.56,66.57,41157.0,63.8403,63.8787,63.8211,63.8307,41157.0
2023-07-12 11:40:00,66.56,66.57,66.33,66.33,40328.0,63.8211,63.8307,63.6006,63.6006,40328.0
2023-07-12 11:45:00,66.3,66.41,66.29,66.4,20502.0,63.5718,63.6773,63.5623,63.6677,20502.0
2023-07-12 11:50:00,66.39,66.39,66.3,66.31,40462.0,63.6581,63.6581,63.5718,63.5814,40462.0
2023-07-12 11:55:00,66.31,66.32,66.22,66.3,63042.0,63.5814,63.591,63.4951,63.5718,63042.0
2023-07-12 12:00:00,66.3,66.48,66.29,66.48,83092.0,63.5718,63.7444,63.5623,63.7444,83092.0
2023-07-12 12:05:00,66.48,66.56,66.45,66.53,100473.0,63.7444,63.8211,63.7157,63.7924,100473.0
2023-07-12 12:10:00,66.53,66.6,66.5,66.59,51024.0,63.7924,63.8595,63.7636,63.8499,51024.0
2023-07-12 12:15:00,66.61,66.61,66.53,66.55,27098.0,63.8691,63.8691,63.7924,63.8116,27098.0
2023-07-12 12:20:00,66.55,66.55,66.49,66.53,24322.0,63.8116,63.8116,63.754,63.7924,24322.0
2023-07-12 12:25:00,66.53,66.55,66.46,66.46,27642.0,63.7924,63.8116,63.7253,63.7253,27642.0
2023-07-12 12:30:00,66.46,66.55,66.46,66.55,20865.0,63.7253,63.8116,63.7253,63.8116,20865.0
2023-07-12 12:35:00,66.55,66.59,66.53,66.57,26906.0,63.8116,63.8499,63.7924,63.8307,26906.0
2023-07-12 12:40:00,66.58,66.59,66.55,66.57,19423.0,63.8403,63.8499,63.8116,63.8307,19423.0
2023-07-12 12:45:00,66.57,66.62,66.56,66.62,16871.0,63.8307,63.8787,63.8211,63.8787,16871.0
2023-07-12 12:50:00,66.62,66.64,66.6,66.63,23673.0,63.8787,63.8979,63.8595,63.8883,23673.0
2023-07-12 12:55:00,66.63,66.64,66.61,66.63,22073.0,63.8883,63.8979,63.8691,63.8883,22073.0
2023-07-12 13:00:00,66.63,66.66,66.62,66.65,19796.0,63.8883,63.917,63.8787,63.9074,19796.0
2023-07-12 13:05:00,66.65,66.65,66.62,66.64,25978.0,63.9074,63.9074,63.8787,63.8979,25978.0
2023-07-12 13:10:00,66.64,66.65,66.62,66.64,15346.0,63.8979,63.9074,63.8787,63.8979,15346.0
2023-07-12 13:15:00,66.64,66.68,66.64,66.67,58655.0,63.8979,63.9362,63.8979,63.9266,58655.0
2023-07-12 13:20:00,66.67,66.67,66.6,66.62,33494.0,63.9266,63.9266,63.8595,63.8787,33494.0
2023-07-12 13:25:00,66.62,66.66,66.61,66.64,31502.0,63.8787,63.917,63.8691,63.8979,31502.0
2023-07-12 13:30:00,66.63,66.67,66.61,66.66,31909.0,63.8883,63.9266,63.8691,63.917,31909.0
2023-07-12 13:35:00,66.66,66.66,66.61,66.64,48736.0,63.917,63.917,63.8691,63.8979,48736.0
2023-07-12 13:40:00,66.64,66.66,66.62,66.63,46612.0,63.8979,63.917,63.8787,63.8883,46612.0
2023-07-12 13:45:00,66.63,66.64,66.6,66.62,39682.0,63.8883,63.8979,63.8595,63.8787,39682.0
2023-07-12 13:50:00,66.63,66.65,66.62,66.65,16158.0,63.8883,63.9074,63.8787,63.9074,16158.0
2023-07-12 13:55:00,66.65,66.65,66.56,66.57,21303.0,63.9074,63.9074,63.8211,63.8307,21303.0
2023-07-12 14:00:00,66.58,66.59,66.49,66.51,23546.0,63.8403,63.8499,63.754,63.7732,23546.0
2023-07-12 14:05:00,66.5,66.6,66.49,66.59,16363.0,63.7636,63.8595,63.754,63.8499,16363.0
2023-07-12 14:10:00,66.59,66.61,66.55,66.56,24034.0,63.8499,63.8691,63.8116,63.8211,24034.0
2023-07-12 14:15:00,66.56,66.57,66.52,66.53,19131.0,63.8211,63.8307,63.7828,63.7924,19131.0
2023-07-12 14:20:00,66.53,66.55,66.52,66.55,11737.0,63.7924,63.8116,63.7828,63.8116,11737.0
2023-07-12 14:25:00,66.54,66.54,66.51,66.53,47838.0,63.802,63.802,63.7732,63.7924,47838.0
2023-07-12 14:30:00,66.53,66.53,66.49,66.52,50709.0,63.7924,63.7924,63.754,63.7828,50709.0
2023-07-12 14:35:00,66.52,66.54,66.48,66.48,21837.0,63.7828,63.802,63.7444,63.7444,21837.0
2023-07-12 14:40:00,66.48,66.49,66.45,66.46,14548.0,63.7444,63.754,63.7157,63.7253,14548.0
2023-07-12 14:45:00,66.45,66.46,66.43,66.44,26779.0,63.7157,63.7253,63.6965,63.7061,26779.0
2023-07-12 14:50:00,66.45,66.45,66.38,66.41,25376.0,63.7157,63.7157,63.6486,63.6773,25376.0
2023-07-12 14:55:00,66.41,66.43,66.4,66.42,16841.0,63.6773,63.6965,63.6677,63.6869,16841.0
2023-07-12 15:00:00,66.42,66.43,66.39,66.41,20912.0,63.6869,63.6965,63.6581,63.6773,20912.0
2023-07-12 15:05:00,66.41,66.42,66.38,66.41,34039.0,63.6773,63.6869,63.6486,63.6773,34039.0
2023-07-12 15:10:00,66.41,66.42,66.36,66.4,51676.0,63.6773,63.6869,63.6294,63.6677,51676.0
2023-07-12 15:15:00,66.4,66.41,66.39,66.4,31888.0,63.6677,63.6773,63.6581,63.6677,31888.0
2023-07-12 15:20:00,66.4,66.4,66.32,66.36,40081.0,63.6677,63.6677,63.591,63.6294,40081.0
2023-07-12 15:25:00,66.36,66.4,66.35,66.39,32437.0,63.6294,63.6677,63.6198,63.6581,32437.0
2023-07-12 15:30:00,66.39,66.41,66.39,66.4,68375.0,63.6581,63.6773,63.6581,63.6677,68375.0
2023-07-12 15:35:00,66.4,66.45,66.4,66.42,87937.0,63.6677,63.7157,63.6677,63.6869,87937.0
2023-07-12 15:40:00,66.42,66.44,66.41,66.42,29322.0,63.6869,63.7061,63.6773,63.6869,29322.0
2023-07-12 15:45:00,66.42,66.51,66.42,66.5,112027.0,63.6869,63.7732,63.6869,63.7636,112027.0
2023-07-12 15:50:00,66.51,66.53,66.48,66.53,153572.0,63.7732,63.7924,63.7444,63.7924,153572.0
2023-07-12 15:55:00,66.52,66.52,66.45,66.46,258090.0,63.7828,63.7828,63.7157,63.7253,258090.0
2023-07-13 09:30:00,67.45,67.49,67.35,67.4,206776.0,64.6745,64.7129,64.5786,64.6266,206776.0
2023-07-13 09:35:00,67.39,67.57,67.37,67.47,137206.0,64.617,64.7896,64.5978,64.6937,137206.0
2023-07-13 09:40:00,67.46,67.69,67.42,67.67,107152.0,64.6841,64.9047,64.6458,64.8855,107152.0
2023-07-13 09:45:00,67.68,67.69,67.44,67.47,47701.0,64.8951,64.9047,64.6649,64.6937,47701.0
2023-07-13 09:50:00,67.47,67.61,67.46,67.61,120482.0,64.6937,64.8279,64.6841,64.8279,120482.0
2023-07-13 09:55:00,67.61,67.74,67.56,67.74,77736.0,64.8279,64.9526,64.78,64.9526,77736.0
2023-07-13 10:00:00,67.75,67.76,67.63,67.66,80221.0,64.9622,64.9718,64.8471,64.8759,80221.0
2023-07-13 10:05:00,67.66,67.7,67.62,67.67,62855.0,64.8759,64.9142,64.8375,64.8855,62855.0
2023-07-13 10:10:00,67.68,67.74,67.66,67.72,92342.0,64.8951,64.9526,64.8759,64.9334,92342.0
2023-07-13 10:15:00,67.72,67.72,67.55,67.59,52374.0,64.9334,64.9334,64.7704,64.8088,52374.0
2023-07-13 10:20:00,67.59,67.63,67.55,67.6,65728.0,64.8088,64.8471,64.7704,64.8184,65728.0
2023-07-13 10:25:00,67.6,67.68,67.57,67.67,106264.0,64.8184,64.8951,64.7896,64.8855,106264.0
2023-07-13 10:30:00,67.67,67.73,67.55,67.6,100932.0,64.8855,64.943,64.7704,64.8184,100932.0
2023-07-13 10:35:00,67.61,67.62,67.53,67.59,57852.0,64.8279,64.8375,64.7512,64.8088,57852.0
2023-07-13 10:40:00,67.59,67.6,67.46,67.52,58585.0,64.8088,64.8184,64.6841,64.7416,58585.0
2023-07-13 10:45:00,67.52,67.54,67.46,67.53,57938.0,64.7416,64.7608,64.6841,64.7512,57938.0
2023-07-13 10:50:00,67.53,67.64,67.53,67.6,69518.0,64.7512,64.8567,64.7512,64.8184,69518.0
2023-07-13 10:55:00,67.61,67.69,67.6,67.69,68979.0,64.8279,64.9047,64.8184,64.9047,68979.0
2023-07-13 11:00:00,67.69,67.71,67.61,67.64,56048.0,64.9047,64.9238,64.8279,64.8567,56048.0
2023-07-13 11:05:00,67.65,67.65,67.53,67.6,60803.0,64.8663,64.8663,64.7512,64.8184,60803.0
2023-07-13 11:10:00,67.59,67.61,67.56,67.59,48057.0,64.8088,64.8279,64.78,64.8088,48057.0
2023-07-13 11:15:00,67.59,67.67,67.56,67.66,81853.0,64.8088,64.8855,64.78,64.8759,81853.0
2023-07-13 11:20:00,67.66,67.69,67.63,67.66,253539.0,64.8759,64.9047,64.8471,64.8759,253539.0
2023-07-13 11:25:00,67.67,67.68,67.62,67.63,66140.0,64.8855,64.8951,64.8375,64.8471,66140.0
2023-07-13 11:30:00,67.63,67.65,67.56,67.64,72586.0,64.8471,64.8663,64.78,64.8567,72586.0
2023-07-13 11:35:00,67.64,67.65,67.57,67.57,28668.0,64.8567,64.8663,64.7896,64.7896,28668.0
2023-07-13 11:40:00,67.58,67.64,67.54,67.63,47489.0,64.7992,64.8567,64.7608,64.8471,47489.0
2023-07-13 11:45:00,67.63,67.66,67.62,67.63,19333.0,64.8471,64.8759,64.8375,64.8471,19333.0
2023-07-13 11:50:00,67.64,67.66,67.57,67.59,32426.0,64.8567,64.8759,64.7896,64.8088,32426.0
2023-07-13 11:55:00,67.58,67.61,67.57,67.57,25011.0,64.7992,64.8279,64.7896,64.7896,25011.0
2023-07-13 12:00:00,67.58,67.66,67.58,67.64,24273.0,64.7992,64.8759,64.7992,64.8567,24273.0
2023-07-13 12:05:00,67.65,67.7,67.64,67.7,29085.0,64.8663,64.9142,64.8567,64.9142,29085.0
2023-07-13 12:10:00,67.69,67.69,67.64,67.66,40849.0,64.9047,64.9047,64.8567,64.8759,40849.0
2023-07-13 12:15:00,67.67,67.69,67.64,67.66,32621.0,64.8855,64.9047,64.8567,64.8759,32621.0
2023-07-13 12:20:00,67.67,67.69,67.64,67.67,32657.0,64.8855,64.9047,64.8567,64.8855,32657.0
2023-07-13 12:25:00,67.68,67.69,67.65,67.69,17927.0,64.8951,64.9047,64.8663,64.9047,17927.0
2023-07-13 12:30:00,67.69,67.73,67.66,67.72,33040.0,64.9047,64.943,64.8759,64.9334,33040.0
2023-07-13 12:35:00,67.71,67.72,67.66,67.67,24573.0,64.9238,64.9334,64.8759,64.8855,24573.0
2023-07-13 12:40:00,67.67,67.68,67.64,67.67,21710.0,64.8855,64.8951,64.8567,64.8855,21710.0
2023-07-13 12:45:00,67.67,67.68,67.65,67.66,24091.0,64.8855,64.8951,64.8663,64.8759,24091.0
2023-07-13 12:50:00,67.66,67.68,67.64,67.65,53406.0,64.8759,64.8951,64.8567,64.8663,53406.0
2023-07-13 12:55:00,67.65,67.67,67.64,67.66,24671.0,64.8663,64.8855,64.8567,64.8759,24671.0
2023-07-13 13:00:00,67.67,67.68,67.64,67.67,31898.0,64.8855,64.8951,64.8567,64.8855,31898.0
2023-07-13 13:05:00,67.67,67.68,67.62,67.64,26428.0,64.8855,64.8951,64.8375,64.8567,26428.0
2023-07-13 13:10:00,67.64,67.67,67.63,67.67,35577.0,64.8567,64.8855,64.8471,64.8855,35577.0
2023-07-13 13:15:00,67.65,67.67,67.65,67.67,47287.0,64.8663,64.8855,64.8663,64.8855,47287.0
2023-07-13 13:20:00,67.67,67.7,67.66,67.7,60070.0,64.8855,64.9142,64.8759,64.9142,60070.0
2023-07-13 13:25:00,67.7,67.7,67.64,67.65,21284.0,64.9142,64.9142,64.8567,64.8663,21284.0
2023-07-13 13:30:00,67.65,67.68,67.63,67.65,36467.0,64.8663,64.8951,64.8471,64.8663,36467.0
2023-07-13 13:35:00,67.65,67.68,67.64,67.66,24465.0,64.8663,64.8951,64.8567,64.8759,24465.0
2023-07-13 13:40:00,67.67,67.7,67.66,67.67,18563.0,64.8855,64.9142,64.8759,64.8855,18563.0
2023-07-13 13:45:00,67.67,67.68,67.65,67.66,17372.0,64.8855,64.8951,64.8663,64.8759,17372.0
2023-07-13 13:50:00,67.65,67.66,67.62,67.64,59801.0,64.8663,64.8759,64.8375,64.8567,59801.0
2023-07-13 13:55:00,67.64,67.65,67.6,67.61,31286.0,64.8567,64.8663,64.8184,64.8279,31286.0
2023-07-13 14:00:00,67.62,67.62,67.58,67.59,16962.0,64.8375,64.8375,64.7992,64.8088,16962.0
2023-07-13 14:05:00,67.59,67.62,67.59,67.62,25179.0,64.8088,64.8375,64.8088,64.8375,25179.0
2023-07-13 14:10:00,67.62,67.62,67.6,67.61,16523.0,64.8375,64.8375,64.8184,64.8279,16523.0
2023-07-13 14:15:00,67.61,67.62,67.59,67.6,14001.0,64.8279,64.8375,64.8088,64.8184,14001.0
2023-07-13 14:20:00,67.59,67.61,67.55,67.56,31343.0,64.8088,64.8279,64.7704,64.78,31343.0
2023-07-13 14:25:00,67.56,67.57,67.51,67.52,26615.0,64.78,64.7896,64.7321,64.7416,26615.0
2023-07-13 14:30:00,67.52,67.53,67.5,67.53,25965.0,64.7416,64.7512,64.7225,64.7512,25965.0
2023-07-13 14:35:00,67.53,67.56,67.53,67.54,33233.0,64.7512,64.78,64.7512,64.7608,33233.0
2023-07-13 14:40:00,67.53,67.56,67.52,67.56,175308.0,64.7512,64.78,64.7416,64.78,175308.0
2023-07-13 14:45:00,67.56,67.59,67.55,67.56,27641.0,64.78,64.8088,64.7704,64.78,27641.0
2023-07-13 14:50:00,67.56,67.6,67.55,67.57,31145.0,64.78,64.8184,64.7704,64.7896,31145.0
2023-07-13 14:55:00,67.56,67.59,67.56,67.56,13708.0,64.78,64.8088,64.78,64.78,13708.0
2023-07-13 15:00:00,67.56,67.59,67.55,67.56,25671.0,64.78,64.8088,64.7704,64.78,25671.0
2023-07-13 15:05:00,67.56,67.59,67.55,67.58,22274.0,64.78,64.8088,64.7704,64.7992,22274.0
2023-07-13 15:10:00,67.58,67.62,67.58,67.61,25688.0,64.7992,64.8375,64.7992,64.8279,25688.0
2023-07-13 15:15:00,67.61,67.62,67.58,67.6,33373.0,64.8279,64.8375,64.7992,64.8184,33373.0
2023-07-13 15:20:00,67.6,67.62,67.57,67.61,30416.0,64.8184,64.8375,64.7896,64.8279,30416.0
2023-07-13 15:25:00,67.6,67.63,67.6,67.62,21811.0,64.8184,64.8471,64.8184,64.8375,21811.0
2023-07-13 15:30:00,67.61,67.65,67.6,67.64,34008.0,64.8279,64.8663,64.8184,64.8567,34008.0
2023-07-13 15:35:00,67.64,67.66,67.61,67.65,31971.0,64.8567,64.8759,64.8279,64.8663,31971.0
2023-07-13 15:40:00,67.65,67.69,67.64,67.68,48336.0,64.8663,64.9047,64.8567,64.8951,48336.0
2023-07-13 15:45:00,67.69,67.78,67.68,67.75,148115.0,64.9047,64.9909,64.8951,64.9622,148115.0
2023-07-13 15:50:00,67.75,67.78,67.66,67.72,152450.0,64.9622,64.9909,64.8759,64.9334,152450.0
2023-07-13 15:55:00,67.73,67.8,67.67,67.69,414405.0,64.943,65.0101,64.8855,64.9047,414405.0
2023-07-14 09:30:00,68.9,68.92,68.77,68.89,194843.0,66.0649,66.084,65.9402,66.0553,194843.0
2023-07-14 09:35:00,68.89,68.89,68.77,68.81,176995.0,66.0553,66.0553,65.9402,65.9786,176995.0
2023-07-14 09:40:00,68.81,68.87,68.63,68.64,168105.0,65.9786,66.0361,65.806,65.8156,168105.0
2023-07-14 09:45:00,68.63,68.67,68.52,68.67,163057.0,65.806,65.8443,65.7005,65.8443,163057.0
2023-07-14 09:50:00,68.66,68.7,68.46,68.46,157371.0,65.8347,65.8731,65.643,65.643,157371.0
2023-07-14 09:55:00,68.47,68.57,68.46,68.51,107428.0,65.6526,65.7484,65.643,65.6909,107428.0
2023-07-14 10:00:00,68.5,68.51,68.14,68.15,135408.0,65.6813,65.6909,65.3361,65.3457,135408.0
2023-07-14 10:05:00,68.13,68.24,68.08,68.17,99685.0,65.3265,65.432,65.2786,65.3649,99685.0
2023-07-14 10:10:00,68.18,68.23,68.03,68.03,75171.0,65.3745,65.4224,65.2307,65.2307,75171.0
2023-07-14 10:15:00,68.03,68.11,67.92,67.98,145602.0,65.2307,65.3074,65.1252,65.1827,145602.0
2023-07-14 10:20:00,67.98,68.01,67.86,67.94,105329.0,65.1827,65.2115,65.0677,65.1444,105329.0
2023-07-14 10:25:00,67.94,67.95,67.87,67.89,71028.0,65.1444,65.154,65.0772,65.0964,71028.0
2023-07-14 10:30:00,67.89,67.93,67.85,67.92,166324.0,65.0964,65.1348,65.0581,65.1252,166324.0
2023-07-14 10:35:00,67.92,68.03,67.92,68.0,85792.0,65.1252,65.2307,65.1252,65.2019,85792.0
2023-07-14 10:40:00,68.0,68.02,67.89,68.01,139134.0,65.2019,65.2211,65.0964,65.2115,139134.0
2023-07-14 10:45:00,68.01,68.02,67.81,67.81,175232.0,65.2115,65.2211,65.0197,65.0197,175232.0
2023-07-14 10:50:00,67.81,67.82,67.68,67.75,182637.0,65.0197,65.0293,64.8951,64.9622,182637.0
2023-07-14 10:55:00,67.76,67.82,67.7,67.77,106987.0,64.9718,65.0293,64.9142,64.9814,106987.0
2023-07-14 11:00:00,67.77,67.79,67.72,67.75,91888.0,64.9814,65.0005,64.9334,64.9622,91888.0
2023-07-14 11:05:00,67.75,67.75,67.66,67.67,114730.0,64.9622,64.9622,64.8759,64.8855,114730.0
2023-07-14 11:10:00,67.66,67.78,67.66,67.76,152931.0,64.8759,64.9909,64.8759,64.9718,152931.0
2023-07-14 11:15:00,67.75,67.76,67.69,67.72,103945.0,64.9622,64.9718,64.9047,64.9334,103945.0
2023-07-14 11:20:00,67.72,67.75,67.68,67.73,91871.0,64.9334,64.9622,64.8951,64.943,91871.0
2023-07-14 11:25:00,67.73,67.79,67.72,67.76,113585.0,64.943,65.0005,64.9334,64.9718,113585.0
2023-07-14 11:30:00,67.75,67.75,67.6,67.62,97556.0,64.9622,64.9622,64.8184,64.8375,97556.0
2023-07-14 11:35:00,67.63,67.64,67.44,67.45,52352.0,64.8471,64.8567,64.6649,64.6745,52352.0
2023-07-14 11:40:00,67.45,67.5,67.43,67.44,41168.0,64.6745,64.7225,64.6554,64.6649,41168.0
2023-07-14 11:45:00,67.44,67.46,67.4,67.4,37768.0,64.6649,64.6841,64.6266,64.6266,37768.0
2023-07-14 11:50:00,67.41,67.42,67.36,67.41,29235.0,64.6362,64.6458,64.5882,64.6362,29235.0
2023-07-14 11:55:00,67.41,67.42,67.38,67.38,40429.0,64.6362,64.6458,64.6074,64.6074,40429.0
2023-07-14 12:00:00,67.39,67.43,67.37,67.38,79948.0,64.617,64.6554,64.5978,64.6074,79948.0
2023-07-14 12:05:00,67.38,67.48,67.37,67.44,40082.0,64.6074,64.7033,64.5978,64.6649,40082.0
2023-07-14 12:10:00,67.43,67.44,67.36,67.41,39678.0,64.6554,64.6649,64.5882,64.6362,39678.0
2023-07-14 12:15:00,67.41,67.42,67.38,67.42,15406.0,64.6362,64.6458,64.6074,64.6458,15406.0
2023-07-14 12:20:00,67.42,67.44,67.41,67.44,28668.0,64.6458,64.6649,64.6362,64.6649,28668.0
2023-07-14 12:25:00,67.43,67.44,67.3,67.31,55028.0,64.6554,64.6649,64.5307,64.5403,55028.0
2023-07-14 12:30:00,67.31,67.31,67.25,67.29,140435.0,64.5403,64.5403,64.4828,64.5211,140435.0
2023-07-14 12:35:00,67.31,67.35,67.26,67.35,29908.0,64.5403,64.5786,64.4923,64.5786,29908.0
2023-07-14 12:40:00,67.36,67.38,67.33,67.38,29289.0,64.5882,64.6074,64.5595,64.6074,29289.0
2023-07-14 12:45:00,67.37,67.39,67.34,67.39,26290.0,64.5978,64.617,64.5691,64.617,26290.0
2023-07-14 12:50:00,67.39,67.39,67.36,67.37,19171.0,64.617,64.617,64.5882,64.5978,19171.0
2023-07-14 12:55:00,67.37,67.44,67.36,67.44,23728.0,64.5978,64.6649,64.5882,64.6649,23728.0
2023-07-14 13:00:00,67.44,67.48,67.28,67.41,95679.0,64.6649,64.7033,64.5115,64.6362,95679.0
2023-07-14 13:05:00,67.41,67.43,67.39,67.43,38531.0,64.6362,64.6554,64.617,64.6554,38531.0
2023-07-14 13:10:00,67.43,67.54,67.42,67.47,102487.0,64.6554,64.7608,64.6458,64.6937,102487.0
2023-07-14 13:15:00,67.47,67.53,67.47,67.53,35227.0,64.6937,64.7512,64.6937,64.7512,35227.0
2023-07-14 13:20:00,67.52,67.53,67.47,67.48,12494.0,64.7416,64.7512,64.6937,64.7033,12494.0
2023-07-14 13:25:00,67.47,67.5,67.46,67.5,23935.0,64.6937,64.7225,64.6841,64.7225,23935.0
2023-07-14 13:30:00,67.51,67.55,67.46,67.48,31558.0,64.7321,64.7704,64.6841,64.7033,31558.0
2023-07-14 13:35:00,67.48,67.51,67.47,67.48,23954.0,64.7033,64.7321,64.6937,64.7033,23954.0
2023-07-14 13:40:00,67.48,67.49,67.46,67.49,31879.0,64.7033,64.7129,64.6841,64.7129,31879.0
2023-07-14 13:45:00,67.48,67.51,67.48,67.5,20960.0,64.7033,64.7321,64.7033,64.7225,20960.0
2023-07-14 13:50:00,67.49,67.5,67.46,67.48,34195.0,64.7129,64.7225,64.6841,64.7033,34195.0
2023-07-14 13:55:00,67.47,67.48,67.4,67.42,37573.0,64.6937,64.7033,64.6266,64.6458,37573.0
2023-07-14 14:00:00,67.42,67.5,67.42,67.49,29655.0,64.6458,64.7225,64.6458,64.7129,29655.0
2023-07-14 14:05:00,67.49,67.53,67.46,67.5,35510.0,64.7129,64.7512,64.6841,64.7225,35510.0
2023-07-14 14:10:00,67.49,67.53,67.46,67.47,54479.0,64.7129,64.7512,64.6841,64.6937,54479.0
2023-07-14 14:15:00,67.48,67.53,67.47,67.53,27884.0,64.7033,64.7512,64.6937,64.7512,27884.0
2023-07-14 14:20:00,67.53,67.55,67.43,67.55,84382.0,64.7512,64.7704,64.6554,64.7704,84382.0
2023-07-14 14:25:00,67.55,67.56,67.5,67.5,41664.0,64.7704,64.78,64.7225,64.7225,41664.0
2023-07-14 14:30:00,67.51,67.53,67.5,67.52,22339.0,64.7321,64.7512,64.7225,64.7416,22339.0
2023-07-14 14:35:00,67.51,67.54,67.49,67.53,51806.0,64.7321,64.7608,64.7129,64.7512,51806.0
2023-07-14 14:40:00,67.53,67.59,67.53,67.58,15494.0,64.7512,64.8088,64.7512,64.7992,15494.0
2023-07-14 14:45:00,67.59,67.6,67.57,67.59,39877.0,64.8088,64.8184,64.7896,64.8088,39877.0
2023-07-14 14:50:00,67.59,67.61,67.57,67.61,27125.0,64.8088,64.8279,64.7896,64.8279,27125.0
2023-07-14 14:55:00,67.61,67.61,67.56,67.59,25771.0,64.8279,64.8279,64.78,64.8088,25771.0
2023-07-14 15:00:00,67.59,67.6,67.54,67.58,37652.0,64.8088,64.8184,64.7608,64.7992,37652.0
2023-07-14 15:05:00,67.59,67.6,67.56,67.59,34857.0,64.8088,64.8184,64.78,64.8088,34857.0
2023-07-14 15:10:00,67.6,67.6,67.57,67.59,22256.0,64.8184,64.8184,64.7896,64.8088,22256.0
2023-07-14 15:15:00,67.59,67.63,67.58,67.59,41281.0,64.8088,64.8471,64.7992,64.8088,41281.0
2023-07-14 15:20:00,67.59,67.59,67.53,67.56,53772.0,64.8088,64.8088,64.7512,64.78,53772.0
2023-07-14 15:25:00,67.56,67.57,67.53,67.53,35128.0,64.78,64.7896,64.7512,64.7512,35128.0
2023-07-14 15:30:00,67.54,67.54,67.5,67.52,59508.0,64.7608,64.7608,64.7225,64.7416,59508.0
2023-07-14 15:35:00,67.52,67.52,67.46,67.48,70081.0,64.7416,64.7416,64.6841,64.7033,70081.0
2023-07-14 15:40:00,67.48,67.48,67.41,67.42,96572.0,64.7033,64.7033,64.6362,64.6458,96572.0
2023-07-14 15:45:00,67.42,67.44,67.37,67.44,87350.0,64.6458,64.6649,64.5978,64.6649,87350.0
2023-07-14 15:50:00,67.43,67.44,67.4,67.41,203294.0,64.6554,64.6649,64.6266,64.6362,203294.0
2023-07-14 15:55:00,67.41,67.41,67.33,67.39,337105.0,64.6362,64.6362,64.5595,64.617,337105.0
2023-07-17 09:30:00,66.83,67.01,66.77,66.8,114227.0,64.08,64.2526,64.0225,64.0513,114227.0
2023-07-17 09:35:00,66.78,66.91,66.68,66.88,48881.0,64.0321,64.1567,63.9362,64.128,48881.0
2023-07-17 09:40:00,66.88,66.93,66.84,66.86,50281.0,64.128,64.1759,64.0896,64.1088,50281.0
2023-07-17 09:45:00,66.84,66.94,66.73,66.75,42341.0,64.0896,64.1855,63.9842,64.0033,42341.0
2023-07-17 09:50:00,66.75,66.86,66.74,66.82,45414.0,64.0033,64.1088,63.9937,64.0705,45414.0
2023-07-17 09:55:00,66.82,66.89,66.79,66.79,39103.0,64.0705,64.1376,64.0417,64.0417,39103.0
2023-07-17 10:00:00,66.79,66.93,66.77,66.92,42752.0,64.0417,64.1759,64.0225,64.1663,42752.0
2023-07-17 10:05:00,66.92,67.0,66.91,66.96,42135.0,64.1663,64.243,64.1567,64.2047,42135.0
2023-07-17 10:10:00,66.95,67.01,66.93,66.95,27363.0,64.1951,64.2526,64.1759,64.1951,27363.0
2023-07-17 10:15:00,66.95,67.0,66.92,66.94,30241.0,64.1951,64.243,64.1663,64.1855,30241.0
2023-07-17 10:20:00,66.94,66.96,66.9,66.92,35249.0,64.1855,64.2047,64.1472,64.1663,35249.0
2023-07-17 10:25:00,66.93,66.94,66.9,66.92,18825.0,64.1759,64.1855,64.1472,64.1663,18825.0
2023-07-17 10:30:00,66.92,66.92,66.83,66.84,23218.0,64.1663,64.1663,64.08,64.0896,23218.0
2023-07-17 10:35:00,66.85,66.85,66.78,66.78,19113.0,64.0992,64.0992,64.0321,64.0321,19113.0
2023-07-17 10:40:00,66.78,66.84,66.76,66.82,14965.0,64.0321,64.0896,64.0129,64.0705,14965.0
2023-07-17 10:45:00,66.82,66.83,66.75,66.76,31381.0,64.0705,64.08,64.0033,64.0129,31381.0
2023-07-17 10:50:00,66.75,66.76,66.69,66.73,42515.0,64.0033,64.0129,63.9458,63.9842,42515.0
2023-07-17 10:55:00,66.74,66.78,66.72,66.78,43419.0,63.9937,64.0321,63.9746,64.0321,43419.0
2023-07-17 11:00:00,66.78,66.8,66.74,66.77,31676.0,64.0321,64.0513,63.9937,64.0225,31676.0
2023-07-17 11:05:00,66.76,66.76,66.66,66.69,46705.0,64.0129,64.0129,63.917,63.9458,46705.0
2023-07-17 11:10:00,66.69,66.72,66.62,66.63,53598.0,63.9458,63.9746,63.8787,63.8883,53598.0
2023-07-17 11:15:00,66.64,66.7,66.63,66.69,35890.0,63.8979,63.9554,63.8883,63.9458,35890.0
2023-07-17 11:20:00,66.7,66.72,66.69,66.72,25677.0,63.9554,63.9746,63.9458,63.9746,25677.0
2023-07-17 11:25:00,66.71,66.71,66.64,66.67,45068.0,63.965,63.965,63.8979,63.9266,45068.0
2023-07-17 11:30:00,66.67,66.69,66.59,66.65,55807.0,63.9266,63.9458,63.8499,63.9074,55807.0
2023-07-17 11:35:00,66.65,66.68,66.64,66.68,23537.0,63.9074,63.9362,63.8979,63.9362,23537.0
2023-07-17 11:40:00,66.68,66.8,66.67,66.78,25196.0,63.9362,64.0513,63.9266,64.0321,25196.0
2023-07-17 11:45:00,66.78,66.82,66.74,66.81,17662.0,64.0321,64.0705,63.9937,64.0609,17662.0
2023-07-17 11:50:00,66.8,66.81,66.75,66.76,12461.0,64.0513,64.0609,64.0033,64.0129,12461.0
2023-07-17 11:55:00,66.76,66.78,66.73,66.78,18481.0,64.0129,64.0321,63.9842,64.0321,18481.0
2023-07-17 12:00:00,66.78,66.82,66.77,66.81,16826.0,64.0321,64.0705,64.0225,64.0609,16826.0
2023-07-17 12:05:00,66.82,66.84,66.8,66.81,10108.0,64.0705,64.0896,64.0513,64.0609,10108.0
2023-07-17 12:10:00,66.8,66.8,66.76,66.77,11063.0,64.0513,64.0513,64.0129,64.0225,11063.0
2023-07-17 12:15:00,66.76,66.79,66.74,66.75,9561.0,64.0129,64.0417,63.9937,64.0033,9561.0
2023-07-17 12:20:00,66.75,66.8,66.74,66.8,10341.0,64.0033,64.0513,63.9937,64.0513,10341.0
2023-07-17 12:25:00,66.81,66.82,66.78,66.79,12228.0,64.0609,64.0705,64.0321,64.0417,12228.0
2023-07-17 12:30:00,66.79,66.82,66.77,66.81,17220.0,64.0417,64.0705,64.0225,64.0609,17220.0
2023-07-17 12:35:00,66.8,66.8,66.77,66.8,16912.0,64.0513,64.0513,64.0225,64.0513,16912.0
2023-07-17 12:40:00,66.8,66.83,66.78,66.79,38634.0,64.0513,64.08,64.0321,64.0417,38634.0
2023-07-17 12:45:00,66.79,66.8,66.74,66.79,13615.0,64.0417,64.0513,63.9937,64.0417,13615.0
2023-07-17 12:50:00,66.78,66.82,66.78,66.78,25246.0,64.0321,64.0705,64.0321,64.0321,25246.0
2023-07-17 12:55:00,66.79,66.83,66.79,66.81,16036.0,64.0417,64.08,64.0417,64.0609,16036.0
2023-07-17 13:00:00,66.81,66.84,66.8,66.83,10428.0,64.0609,64.0896,64.0513,64.08,10428.0
2023-07-17 13:05:00,66.84,66.84,66.77,66.77,13661.0,64.0896,64.0896,64.0225,64.0225,13661.0
2023-07-17 13:10:00,66.78,66.82,66.77,66.81,26683.0,64.0321,64.0705,64.0225,64.0609,26683.0
2023-07-17 13:15:00,66.81,66.99,66.8,66.98,112130.0,64.0609,64.2335,64.0513,64.2239,112130.0
2023-07-17 13:20:00,66.99,67.01,66.93,66.94,27882.0,64.2335,64.2526,64.1759,64.1855,27882.0
2023-07-17 13:25:00,66.93,66.99,66.92,66.98,19709.0,64.1759,64.2335,64.1663,64.2239,19709.0
2023-07-17 13:30:00,66.97,67.0,66.97,66.98,15007.0,64.2143,64.243,64.2143,64.2239,15007.0
2023-07-17 13:35:00,66.98,67.0,66.93,66.94,16454.0,64.2239,64.243,64.1759,64.1855,16454.0
2023-07-17 13:40:00,66.94,67.03,66.94,67.01,17095.0,64.1855,64.2718,64.1855,64.2526,17095.0
2023-07-17 13:45:00,67.02,67.04,67.01,67.03,18195.0,64.2622,64.2814,64.2526,64.2718,18195.0
2023-07-17 13:50:00,67.03,67.03,66.97,66.98,12805.0,64.2718,64.2718,64.2143,64.2239,12805.0
2023-07-17 13:55:00,66.99,67.0,66.97,66.98,10223.0,64.2335,64.243,64.2143,64.2239,10223.0
2023-07-17 14:00:00,66.98,67.0,66.98,66.98,13787.0,64.2239,64.243,64.2239,64.2239,13787.0
2023-07-17 14:05:00,66.98,67.0,66.93,66.95,22705.0,64.2239,64.243,64.1759,64.1951,22705.0
2023-07-17 14:10:00,66.95,66.95,66.92,66.94,7671.0,64.1951,64.1951,64.1663,64.1855,7671.0
2023-07-17 14:15:00,66.94,66.94,66.88,66.89,42289.0,64.1855,64.1855,64.128,64.1376,42289.0
2023-07-17 14:20:00,66.9,66.91,66.88,66.9,7364.0,64.1472,64.1567,64.128,64.1472,7364.0
2023-07-17 14:25:00,66.91,66.96,66.91,66.94,20561.0,64.1567,64.2047,64.1567,64.1855,20561.0
2023-07-17 14:30:00,66.94,66.99,66.93,66.97,10923.0,64.1855,64.2335,64.1759,64.2143,10923.0
2023-07-17 14:35:00,66.98,66.98,66.92,66.92,15114.0,64.2239,64.2239,64.1663,64.1663,15114.0
2023-07-17 14:40:00,66.93,66.96,66.92,66.94,19144.0,64.1759,64.2047,64.1663,64.1855,19144.0
2023-07-17 14:45:00,66.94,66.94,66.89,66.91,11542.0,64.1855,64.1855,64.1376,64.1567,11542.0
2023-07-17 14:50:00,66.92,66.94,66.91,66.94,10037.0,64.1663,64.1855,64.1567,64.1855,10037.0
2023-07-17 14:55:00,66.93,66.99,66.93,66.95,28140.0,64.1759,64.2335,64.1759,64.1951,28140.0
2023-07-17 15:00:00,66.96,66.99,66.95,66.98,16350.0,64.2047,64.2335,64.1951,64.2239,16350.0
2023-07-17 15:05:00,66.98,67.01,66.97,67.0,19441.0,64.2239,64.2526,64.2143,64.243,19441.0
2023-07-17 15:10:00,67.01,67.02,66.99,67.02,12653.0,64.2526,64.2622,64.2335,64.2622,12653.0
2023-07-17 15:15:00,67.02,67.06,66.99,67.06,22457.0,64.2622,64.3006,64.2335,64.3006,22457.0
2023-07-17 15:20:00,67.06,67.1,67.05,67.1,31314.0,64.3006,64.3389,64.291,64.3389,31314.0
2023-07-17 15:25:00,67.1,67.1,67.06,67.09,26742.0,64.3389,64.3389,64.3006,64.3293,26742.0
2023-07-17 15:30:00,67.08,67.09,67.05,67.06,27743.0,64.3198,64.3293,64.291,64.3006,27743.0
2023-07-17 15:35:00,67.06,67.11,67.05,67.1,18030.0,64.3006,64.3485,64.291,64.3389,18030.0
2023-07-17 15:40:00,67.1,67.14,67.1,67.14,25326.0,64.3389,64.3773,64.3389,64.3773,25326.0
2023-07-17 15:45:00,67.13,67.15,67.11,67.13,65084.0,64.3677,64.3869,64.3485,64.3677,65084.0
2023-07-17 15:50:00,67.13,67.15,67.1,67.11,74285.0,64.3677,64.3869,64.3389,64.3485,74285.0
2023-07-17 15:55:00,67.11,67.11,67.02,67.05,137897.0,64.3485,64.3485,64.2622,64.291,137897.0
2023-07-18 09:30:00,66.94,67.02,66.9,66.93,131496.0,64.1855,64.2622,64.1472,64.1759,131496.0
2023-07-18 09:35:00,66.94,67.04,66.88,66.98,51145.0,64.1855,64.2814,64.128,64.2239,51145.0
2023-07-18 09:40:00,66.98,67.06,66.87,66.88,104338.0,64.2239,64.3006,64.1184,64.128,104338.0
2023-07-18 09:45:00,66.89,66.95,66.88,66.9,68080.0,64.1376,64.1951,64.128,64.1472,68080.0
2023-07-18 09:50:00,66.9,66.99,66.9,66.96,74217.0,64.1472,64.2335,64.1472,64.2047,74217.0
2023-07-18 09:55:00,66.96,67.02,66.84,66.91,102264.0,64.2047,64.2622,64.0896,64.1567,102264.0
2023-07-18 10:00:00,66.91,67.0,66.91,66.98,53298.0,64.1567,64.243,64.1567,64.2239,53298.0
2023-07-18 10:05:00,66.98,67.01,66.9,66.9,64981.0,64.2239,64.2526,64.1472,64.1472,64981.0
2023-07-18 10:10:00,66.9,66.93,66.89,66.91,43529.0,64.1472,64.1759,64.1376,64.1567,43529.0
2023-07-18 10:15:00,66.9,66.98,66.89,66.9,71319.0,64.1472,64.2239,64.1376,64.1472,71319.0
2023-07-18 10:20:00,66.9,66.96,66.84,66.95,59472.0,64.1472,64.2047,64.0896,64.1951,59472.0
2023-07-18 10:25:00,66.95,67.08,66.93,67.05,63328.0,64.1951,64.3198,64.1759,64.291,63328.0
2023-07-18 10:30:00,67.04,67.1,67.04,67.07,50027.0,64.2814,64.3389,64.2814,64.3102,50027.0
2023-07-18 10:35:00,67.06,67.13,67.05,67.09,62632.0,64.3006,64.3677,64.291,64.3293,62632.0
2023-07-18 10:40:00,67.08,67.12,67.07,67.1,57362.0,64.3198,64.3581,64.3102,64.3389,57362.0
2023-07-18 10:45:00,67.1,67.13,67.06,67.13,66602.0,64.3389,64.3677,64.3006,64.3677,66602.0
2023-07-18 10:50:00,67.12,67.16,67.1,67.11,61720.0,64.3581,64.3965,64.3389,64.3485,61720.0
2023-07-18 10:55:00,67.11,67.15,67.1,67.15,104592.0,64.3485,64.3869,64.3389,64.3869,104592.0
2023-07-18 11:00:00,67.15,67.22,67.14,67.19,61692.0,64.3869,64.454,64.3773,64.4252,61692.0
2023-07-18 11:05:00,67.2,67.2,67.14,67.16,64017.0,64.4348,64.4348,64.3773,64.3965,64017.0
2023-07-18 11:10:00,67.16,67.22,67.14,67.15,65424.0,64.3965,64.454,64.3773,64.3869,65424.0
2023-07-18 11:15:00,67.14,67.18,67.1,67.15,64873.0,64.3773,64.4156,64.3389,64.3869,64873.0
2023-07-18 11:20:00,67.16,67.26,67.13,67.25,43595.0,64.3965,64.4923,64.3677,64.4828,43595.0
2023-07-18 11:25:00,67.25,67.31,67.22,67.22,92141.0,64.4828,64.5403,64.454,64.454,92141.0
2023-07-18 11:30:00,67.21,67.24,67.15,67.15,48338.0,64.4444,64.4732,64.3869,64.3869,48338.0
2023-07-18 11:35:00,67.15,67.15,67.08,67.08,29640.0,64.3869,64.3869,64.3198,64.3198,29640.0
2023-07-18 11:40:00,67.08,67.1,66.96,66.97,30835.0,64.3198,64.3389,64.2047,64.2143,30835.0
2023-07-18 11:45:00,66.98,67.03,66.92,67.0,25068.0,64.2239,64.2718,64.1663,64.243,25068.0
2023-07-18 11:50:00,67.0,67.02,66.97,67.01,23800.0,64.243,64.2622,64.2143,64.2526,23800.0
2023-07-18 11:55:00,67.0,67.06,66.97,67.05,21631.0,64.243,64.3006,64.2143,64.291,21631.0
2023-07-18 12:00:00,67.05,67.08,67.01,67.03,28008.0,64.291,64.3198,64.2526,64.2718,28008.0
2023-07-18 12:05:00,67.02,67.03,66.97,67.03,41306.0,64.2622,64.2718,64.2143,64.2718,41306.0
2023-07-18 12:10:00,67.03,67.05,67.0,67.05,21772.0,64.2718,64.291,64.243,64.291,21772.0
2023-07-18 12:15:00,67.06,67.06,67.0,67.06,28203.0,64.3006,64.3006,64.243,64.3006,28203.0
2023-07-18 12:20:00,67.06,67.08,67.03,67.05,19842.0,64.3006,64.3198,64.2718,64.291,19842.0
2023-07-18 12:25:00,67.05,67.08,67.03,67.05,19949.0,64.291,64.3198,64.2718,64.291,19949.0
2023-07-18 12:30:00,67.05,67.06,66.99,66.99,29052.0,64.291,64.3006,64.2335,64.2335,29052.0
2023-07-18 12:35:00,66.98,66.98,66.92,66.93,14175.0,64.2239,64.2239,64.1663,64.1759,14175.0
2023-07-18 12:40:00,66.94,66.95,66.87,66.88,11352.0,64.1855,64.1951,64.1184,64.128,11352.0
2023-07-18 12:45:00,66.87,66.88,66.85,66.87,6277.0,64.1184,64.128,64.0992,64.1184,6277.0
2023-07-18 12:50:00,66.88,66.89,66.85,66.87,11909.0,64.128,64.1376,64.0992,64.1184,11909.0
2023-07-18 12:55:00,66.87,66.87,66.8,66.81,20748.0,64.1184,64.1184,64.0513,64.0609,20748.0
2023-07-18 13:00:00,66.81,66.82,66.73,66.73,58740.0,64.0609,64.0705,63.9842,63.9842,58740.0
2023-07-18 13:05:00,66.73,66.73,66.66,66.67,55723.0,63.9842,63.9842,63.917,63.9266,55723.0
2023-07-18 13:10:00,66.66,66.66,66.6,66.61,89934.0,63.917,63.917,63.8595,63.8691,89934.0
2023-07-18 13:15:00,66.61,66.65,66.59,66.63,69199.0,63.8691,63.9074,63.8499,63.8883,69199.0
2023-07-18 13:20:00,66.62,66.68,66.6,66.66,34220.0,63.8787,63.9362,63.8595,63.917,34220.0
2023-07-18 13:25:00,66.66,66.67,66.63,66.65,28283.0,63.917,63.9266,63.8883,63.9074,28283.0
2023-07-18 13:30:00,66.64,66.71,66.62,66.68,32104.0,63.8979,63.965,63.8787,63.9362,32104.0
2023-07-18 13:35:00,66.68,66.7,66.64,66.66,40396.0,63.9362,63.9554,63.8979,63.917,40396.0
2023-07-18 13:40:00,66.67,66.68,66.61,66.64,23223.0,63.9266,63.9362,63.8691,63.8979,23223.0
2023-07-18 13:45:00,66.64,66.64,66.57,66.64,44375.0,63.8979,63.8979,63.8307,63.8979,44375.0
2023-07-18 13:50:00,66.63,66.66,66.6,66.66,17615.0,63.8883,63.917,63.8595,63.917,17615.0
2023-07-18 13:55:00,66.66,66.71,66.66,66.71,14426.0,63.917,63.965,63.917,63.965,14426.0
2023-07-18 14:00:00,66.7,66.72,66.67,66.71,24323.0,63.9554,63.9746,63.9266,63.965,24323.0
2023-07-18 14:05:00,66.7,66.72,66.69,66.7,17582.0,63.9554,63.9746,63.9458,63.9554,17582.0
2023-07-18 14:10:00,66.69,66.74,66.69,66.74,18808.0,63.9458,63.9937,63.9458,63.9937,18808.0
2023-07-18 14:15:00,66.74,66.75,66.7,66.73,24196.0,63.9937,64.0033,63.9554,63.9842,24196.0
2023-07-18 14:20:00,66.73,66.74,66.69,66.73,39791.0,63.9842,63.9937,63.9458,63.9842,39791.0
2023-07-18 14:25:00,66.74,66.76,66.73,66.75,18499.0,63.9937,64.0129,63.9842,64.0033,18499.0
2023-07-18 14:30:00,66.76,66.78,66.74,66.74,14442.0,64.0129,64.0321,63.9937,63.9937,14442.0
2023-07-18 14:35:00,66.74,66.75,66.72,66.73,11203.0,63.9937,64.0033,63.9746,63.9842,11203.0
2023-07-18 14:40:00,66.73,66.77,66.72,66.77,14613.0,63.9842,64.0225,63.9746,64.0225,14613.0
2023-07-18 14:45:00,66.77,66.78,66.75,66.77,37394.0,64.0225,64.0321,64.0033,64.0225,37394.0
2023-07-18 14:50:00,66.78,66.79,66.76,66.78,10866.0,64.0321,64.0417,64.0129,64.0321,10866.0
2023-07-18 14:55:00,66.78,66.78,66.74,66.77,28298.0,64.0321,64.0321,63.9937,64.0225,28298.0
2023-07-18 15:00:00,66.76,66.8,66.74,66.78,22902.0,64.0129,64.0513,63.9937,64.0321,22902.0
2023-07-18 15:05:00,66.78,66.8,66.74,66.74,31948.0,64.0321,64.0513,63.9937,63.9937,31948.0
2023-07-18 15:10:00,66.74,66.75,66.69,66.71,52108.0,63.9937,64.0033,63.9458,63.965,52108.0
2023-07-18 15:15:00,66.71,66.75,66.71,66.74,28965.0,63.965,64.0033,63.965,63.9937,28965.0
2023-07-18 15:20:00,66.75,66.8,66.74,66.77,27074.0,64.0033,64.0513,63.9937,64.0225,27074.0
2023-07-18 15:25:00,66.77,66.78,66.75,66.77,41639.0,64.0225,64.0321,64.0033,64.0225,41639.0
2023-07-18 15:30:00,66.77,66.84,66.76,66.81,48903.0,64.0225,64.0896,64.0129,64.0609,48903.0
2023-07-18 15:35:00,66.81,66.84,66.78,66.81,40056.0,64.0609,64.0896,64.0321,64.0609,40056.0
2023-07-18 15:40:00,66.81,66.85,66.8,66.84,54685.0,64.0609,64.0992,64.0513,64.0896,54685.0
2023-07-18 15:45:00,66.84,66.88,66.82,66.87,89889.0,64.0896,64.128,64.0705,64.1184,89889.0
2023-07-18 15:50:00,66.87,66.88,66.81,66.86,219958.0,64.1184,64.128,64.0609,64.1088,219958.0
2023-07-18 15:55:00,66.86,66.86,66.77,66.77,423982.0,64.1088,64.1088,64.0225,64.0225,423982.0
2023-07-19 09:30:00,67.77,68.08,67.73,68.08,170549.0,64.9814,65.2786,64.943,65.2786,170549.0
2023-07-19 09:35:00,68.08,68.25,68.05,68.16,96135.0,65.2786,65.4416,65.2498,65.3553,96135.0
2023-07-19 09:40:00,68.16,68.18,67.98,68.04,83307.0,65.3553,65.3745,65.1827,65.2402,83307.0
2023-07-19 09:45:00,68.04,68.11,67.99,68.11,71219.0,65.2402,65.3074,65.1923,65.3074,71219.0
2023-07-19 09:50:00,68.12,68.15,68.04,68.15,78235.0,65.317,65.3457,65.2402,65.3457,78235.0
2023-07-19 09:55:00,68.15,68.28,68.12,68.21,87762.0,65.3457,65.4704,65.317,65.4033,87762.0
2023-07-19 10:00:00,68.21,68.23,68.13,68.17,90440.0,65.4033,65.4224,65.3265,65.3649,90440.0
2023-07-19 10:05:00,68.17,68.17,68.01,68.04,62942.0,65.3649,65.3649,65.2115,65.2402,62942.0
2023-07-19 10:10:00,68.03,68.09,67.99,68.03,77625.0,65.2307,65.2882,65.1923,65.2307,77625.0
2023-07-19 10:15:00,68.03,68.03,67.86,67.89,90049.0,65.2307,65.2307,65.0677,65.0964,90049.0
2023-07-19 10:20:00,67.89,67.91,67.82,67.83,57680.0,65.0964,65.1156,65.0293,65.0389,57680.0
2023-07-19 10:25:00,67.83,67.86,67.76,67.76,118181.0,65.0389,65.0677,64.9718,64.9718,118181.0
2023-07-19 10:30:00,67.77,67.86,67.76,67.77,158490.0,64.9814,65.0677,64.9718,64.9814,158490.0
2023-07-19 10:35:00,67.77,67.79,67.69,67.73,161645.0,64.9814,65.0005,64.9047,64.943,161645.0
2023-07-19 10:40:00,67.73,67.74,67.6,67.69,85643.0,64.943,64.9526,64.8184,64.9047,85643.0
2023-07-19 10:45:00,67.68,67.71,67.64,67.68,94407.0,64.8951,64.9238,64.8567,64.8951,94407.0
2023-07-19 10:50:00,67.67,67.75,67.67,67.71,96370.0,64.8855,64.9622,64.8855,64.9238,96370.0
2023-07-19 10:55:00,67.71,67.75,67.7,67.73,65201.0,64.9238,64.9622,64.9142,64.943,65201.0
2023-07-19 11:00:00,67.73,67.83,67.7,67.79,160141.0,64.943,65.0389,64.9142,65.0005,160141.0
2023-07-19 11:05:00,67.79,67.81,67.72,67.73,84835.0,65.0005,65.0197,64.9334,64.943,84835.0
2023-07-19 11:10:00,67.73,67.74,67.68,67.69,70678.0,64.943,64.9526,64.8951,64.9047,70678.0
2023-07-19 11:15:00,67.7,67.72,67.65,67.67,83755.0,64.9142,64.9334,64.8663,64.8855,83755.0
2023-07-19 11:20:00,67.67,67.67,67.57,67.62,63379.0,64.8855,64.8855,64.7896,64.8375,63379.0
2023-07-19 11:25:00,67.62,67.72,67.61,67.69,45953.0,64.8375,64.9334,64.8279,64.9047,45953.0
2023-07-19 11:30:00,67.69,67.73,67.64,67.64,101664.0,64.9047,64.943,64.8567,64.8567,101664.0
2023-07-19 11:35:00,67.64,67.68,67.57,67.6,95746.0,64.8567,64.8951,64.7896,64.8184,95746.0
2023-07-19 11:40:00,67.61,67.65,67.55,67.6,15505.0,64.8279,64.8663,64.7704,64.8184,15505.0
2023-07-19 11:45:00,67.6,67.67,67.6,67.64,24641.0,64.8184,64.8855,64.8184,64.8567,24641.0
2023-07-19 11:50:00,67.65,67.78,67.64,67.77,21923.0,64.8663,64.9909,64.8567,64.9814,21923.0
2023-07-19 11:55:00,67.78,67.8,67.75,67.75,23890.0,64.9909,65.0101,64.9622,64.9622,23890.0
2023-07-19 12:00:00,67.75,67.81,67.73,67.73,63520.0,64.9622,65.0197,64.943,64.943,63520.0
2023-07-19 12:05:00,67.73,67.8,67.73,67.8,53777.0,64.943,65.0101,64.943,65.0101,53777.0
2023-07-19 12:10:00,67.8,67.84,67.79,67.83,32153.0,65.0101,65.0485,65.0005,65.0389,32153.0
2023-07-19 12:15:00,67.83,67.87,67.79,67.8,52937.0,65.0389,65.0772,65.0005,65.0101,52937.0
2023-07-19 12:20:00,67.8,67.8,67.76,67.78,24728.0,65.0101,65.0101,64.9718,64.9909,24728.0
2023-07-19 12:25:00,67.78,67.79,67.73,67.78,21628.0,64.9909,65.0005,64.943,64.9909,21628.0
2023-07-19 12:30:00,67.78,67.8,67.76,67.79,25263.0,64.9909,65.0101,64.9718,65.0005,25263.0
2023-07-19 12:35:00,67.79,67.83,67.78,67.78,46448.0,65.0005,65.0389,64.9909,64.9909,46448.0
2023-07-19 12:40:00,67.78,67.8,67.75,67.8,36870.0,64.9909,65.0101,64.9622,65.0101,36870.0
2023-07-19 12:45:00,67.8,67.8,67.75,67.78,16727.0,65.0101,65.0101,64.9622,64.9909,16727.0
2023-07-19 12:50:00,67.78,67.79,67.76,67.77,14782.0,64.9909,65.0005,64.9718,64.9814,14782.0
2023-07-19 12:55:00,67.76,67.79,67.74,67.79,13216.0,64.9718,65.0005,64.9526,65.0005,13216.0
2023-07-19 13:00:00,67.78,67.82,67.78,67.82,25824.0,64.9909,65.0293,64.9909,65.0293,25824.0
2023-07-19 13:05:00,67.81,67.82,67.79,67.8,19034.0,65.0197,65.0293,65.0005,65.0101,19034.0
2023-07-19 13:10:00,67.8,67.85,67.8,67.84,81217.0,65.0101,65.0581,65.0101,65.0485,81217.0
2023-07-19 13:15:00,67.84,67.9,67.8,67.88,62657.0,65.0485,65.106,65.0101,65.0868,62657.0
2023-07-19 13:20:00,67.88,67.88,67.85,67.85,19792.0,65.0868,65.0868,65.0581,65.0581,19792.0
2023-07-19 13:25:00,67.85,67.85,67.81,67.83,49465.0,65.0581,65.0581,65.0197,65.0389,49465.0
2023-07-19 13:30:00,67.83,67.86,67.82,67.84,50303.0,65.0389,65.0677,65.0293,65.0485,50303.0
2023-07-19 13:35:00,67.83,67.86,67.81,67.85,30719.0,65.0389,65.0677,65.0197,65.0581,30719.0
2023-07-19 13:40:00,67.85,67.86,67.83,67.84,50606.0,65.0581,65.0677,65.0389,65.0485,50606.0
2023-07-19 13:45:00,67.84,67.85,67.81,67.82,25040.0,65.0485,65.0581,65.0197,65.0293,25040.0
2023-07-19 13:50:00,67.82,67.83,67.79,67.82,12269.0,65.0293,65.0389,65.0005,65.0293,12269.0
2023-07-19 13:55:00,67.81,67.82,67.79,67.81,14629.0,65.0197,65.0293,65.0005,65.0197,14629.0
2023-07-19 14:00:00,67.8,67.82,67.79,67.81,18318.0,65.0101,65.0293,65.0005,65.0197,18318.0
2023-07-19 14:05:00,67.81,67.82,67.75,67.76,26056.0,65.0197,65.0293,64.9622,64.9718,26056.0
2023-07-19 14:10:00,67.76,67.79,67.75,67.78,26011.0,64.9718,65.0005,64.9622,64.9909,26011.0
2023-07-19 14:15:00,67.78,67.78,67.75,67.76,16382.0,64.9909,64.9909,64.9622,64.9718,16382.0
2023-07-19 14:20:00,67.77,67.78,67.76,67.78,15992.0,64.9814,64.9909,64.9718,64.9909,15992.0
2023-07-19 14:25:00,67.78,67.82,67.77,67.8,34108.0,64.9909,65.0293,64.9814,65.0101,34108.0
2023-07-19 14:30:00,67.8,67.83,67.79,67.81,37686.0,65.0101,65.0389,65.0005,65.0197,37686.0
2023-07-19 14:35:00,67.81,67.82,67.79,67.8,33943.0,65.0197,65.0293,65.0005,65.0101,33943.0
2023-07-19 14:40:00,67.8,67.8,67.78,67.8,25951.0,65.0101,65.0101,64.9909,65.0101,25951.0
2023-07-19 14:45:00,67.79,67.8,67.76,67.8,29615.0,65.0005,65.0101,64.9718,65.0101,29615.0
2023-07-19 14:50:00,67.8,67.82,67.78,67.8,21510.0,65.0101,65.0293,64.9909,65.0101,21510.0
2023-07-19 14:55:00,67.8,67.8,67.79,67.8,12007.0,65.0101,65.0101,65.0005,65.0101,12007.0
2023-07-19 15:00:00,67.8,67.8,67.78,67.78,16336.0,65.0101,65.0101,64.9909,64.9909,16336.0
2023-07-19 15:05:00,67.79,67.8,67.78,67.79,47288.0,65.0005,65.0101,64.9909,65.0005,47288.0
2023-07-19 15:10:00,67.78,67.79,67.77,67.79,28836.0,64.9909,65.0005,64.9814,65.0005,28836.0
2023-07-19 15:15:00,67.78,67.79,67.76,67.77,23935.0,64.9909,65.0005,64.9718,64.9814,23935.0
2023-07-19 15:20:00,67.77,67.81,67.76,67.81,30826.0,64.9814,65.0197,64.9718,65.0197,30826.0
2023-07-19 15:25:00,67.81,67.81,67.75,67.76,26578.0,65.0197,65.0197,64.9622,64.9718,26578.0
2023-07-19 15:30:00,67.76,67.78,67.74,67.76,39716.0,64.9718,64.9909,64.9526,64.9718,39716.0
2023-07-19 15:35:00,67.76,67.76,67.66,67.67,66217.0,64.9718,64.9718,64.8759,64.8855,66217.0
2023-07-19 15:40:00,67.67,67.68,67.6,67.61,49621.0,64.8855,64.8951,64.8184,64.8279,49621.0
2023-07-19 15:45:00,67.61,67.62,67.57,67.59,80998.0,64.8279,64.8375,64.7896,64.8088,80998.0
2023-07-19 15:50:00,67.58,67.63,67.55,67.62,176061.0,64.7992,64.8471,64.7704,64.8375,176061.0
2023-07-19 15:55:00,67.62,67.62,67.56,67.57,377100.0,64.8375,64.8375,64.78,64.7896,377100.0
2023-07-20 09:30:00,68.43,68.57,68.4,68.48,156452.0,65.6142,65.7484,65.5854,65.6621,156452.0
2023-07-20 09:35:00,68.48,68.58,68.43,68.51,113626.0,65.6621,65.758,65.6142,65.6909,113626.0
2023-07-20 09:40:00,68.51,68.61,68.49,68.59,89226.0,65.6909,65.7868,65.6717,65.7676,89226.0
2023-07-20 09:45:00,68.57,68.74,68.55,68.71,86310.0,65.7484,65.9114,65.7293,65.8827,86310.0
2023-07-20 09:50:00,68.71,68.77,68.61,68.77,83533.0,65.8827,65.9402,65.7868,65.9402,83533.0
2023-07-20 09:55:00,68.77,68.83,68.75,68.78,56025.0,65.9402,65.9977,65.921,65.9498,56025.0
2023-07-20 10:00:00,68.78,68.88,68.73,68.84,67098.0,65.9498,66.0457,65.9019,66.0073,67098.0
2023-07-20 10:05:00,68.84,68.86,68.62,68.69,56647.0,66.0073,66.0265,65.7964,65.8635,56647.0
2023-07-20 10:10:00,68.69,68.77,68.66,68.67,75230.0,65.8635,65.9402,65.8347,65.8443,75230.0
2023-07-20 10:15:00,68.67,68.67,68.56,68.65,51361.0,65.8443,65.8443,65.7389,65.8251,51361.0
2023-07-20 10:20:00,68.64,68.69,68.59,68.6,107070.0,65.8156,65.8635,65.7676,65.7772,107070.0
2023-07-20 10:25:00,68.6,68.6,68.47,68.48,38377.0,65.7772,65.7772,65.6526,65.6621,38377.0
2023-07-20 10:30:00,68.48,68.57,68.43,68.57,59652.0,65.6621,65.7484,65.6142,65.7484,59652.0
2023-07-20 10:35:00,68.57,68.62,68.57,68.6,64656.0,65.7484,65.7964,65.7484,65.7772,64656.0
2023-07-20 10:40:00,68.6,68.62,68.44,68.48,37385.0,65.7772,65.7964,65.6238,65.6621,37385.0
2023-07-20 10:45:00,68.48,68.56,68.47,68.56,26581.0,65.6621,65.7389,65.6526,65.7389,26581.0
2023-07-20 10:50:00,68.56,68.62,68.53,68.61,73319.0,65.7389,65.7964,65.7101,65.7868,73319.0
2023-07-20 10:55:00,68.61,68.7,68.56,68.63,142391.0,65.7868,65.8731,65.7389,65.806,142391.0
2023-07-20 11:00:00,68.64,68.69,68.62,68.66,75106.0,65.8156,65.8635,65.7964,65.8347,75106.0
2023-07-20 11:05:00,68.67,68.67,68.59,68.63,65654.0,65.8443,65.8443,65.7676,65.806,65654.0
2023-07-20 11:10:00,68.63,68.68,68.62,68.67,131962.0,65.806,65.8539,65.7964,65.8443,131962.0
2023-07-20 11:15:00,68.67,68.69,68.62,68.63,47358.0,65.8443,65.8635,65.7964,65.806,47358.0
2023-07-20 11:20:00,68.63,68.69,68.62,68.67,88558.0,65.806,65.8635,65.7964,65.8443,88558.0
2023-07-20 11:25:00,68.67,68.75,68.66,68.7,96374.0,65.8443,65.921,65.8347,65.8731,96374.0
2023-07-20 11:30:00,68.71,68.71,68.63,68.7,52189.0,65.8827,65.8827,65.806,65.8731,52189.0
2023-07-20 11:35:00,68.7,68.77,68.63,68.72,89446.0,65.8731,65.9402,65.806,65.8923,89446.0
2023-07-20 11:40:00,68.72,68.72,68.57,68.59,44011.0,65.8923,65.8923,65.7484,65.7676,44011.0
2023-07-20 11:45:00,68.59,68.69,68.58,68.69,33319.0,65.7676,65.8635,65.758,65.8635,33319.0
2023-07-20 11:50:00,68.68,68.69,68.64,68.66,17198.0,65.8539,65.8635,65.8156,65.8347,17198.0
2023-07-20 11:55:00,68.67,68.68,68.63,68.67,11839.0,65.8443,65.8539,65.806,65.8443,11839.0
2023-07-20 12:00:00,68.68,68.69,68.63,68.67,46878.0,65.8539,65.8635,65.806,65.8443,46878.0
2023-07-20 12:05:00,68.67,68.67,68.64,68.67,33050.0,65.8443,65.8443,65.8156,65.8443,33050.0
2023-07-20 12:10:00,68.67,68.67,68.62,68.64,17707.0,65.8443,65.8443,65.7964,65.8156,17707.0
2023-07-20 12:15:00,68.63,68.64,68.6,68.62,18798.0,65.806,65.8156,65.7772,65.7964,18798.0
2023-07-20 12:20:00,68.62,68.66,68.59,68.66,23868.0,65.7964,65.8347,65.7676,65.8347,23868.0
2023-07-20 12:25:00,68.65,68.66,68.61,68.62,302766.0,65.8251,65.8347,65.7868,65.7964,302766.0
2023-07-20 12:30:00,68.62,68.66,68.58,68.62,19450.0,65.7964,65.8347,65.758,65.7964,19450.0
2023-07-20 12:35:00,68.62,68.65,68.61,68.65,10006.0,65.7964,65.8251,65.7868,65.8251,10006.0
2023-07-20 12:40:00,68.64,68.66,68.63,68.65,19627.0,65.8156,65.8347,65.806,65.8251,19627.0
2023-07-20 12:45:00,68.65,68.7,68.63,68.68,67341.0,65.8251,65.8731,65.806,65.8539,67341.0
2023-07-20 12:50:00,68.69,68.69,68.63,68.64,33373.0,65.8635,65.8635,65.806,65.8156,33373.0
2023-07-20 12:55:00,68.65,68.68,68.63,68.67,38869.0,65.8251,65.8539,65.806,65.8443,38869.0
2023-07-20 13:00:00,68.68,68.69,68.66,68.67,22936.0,65.8539,65.8635,65.8347,65.8443,22936.0
2023-07-20 13:05:00,68.67,68.7,68.65,68.65,31266.0,65.8443,65.8731,65.8251,65.8251,31266.0
2023-07-20 13:10:00,68.65,68.72,68.65,68.7,33349.0,65.8251,65.8923,65.8251,65.8731,33349.0
2023-07-20 13:15:00,68.7,68.72,68.69,68.7,30982.0,65.8731,65.8923,65.8635,65.8731,30982.0
2023-07-20 13:20:00,68.7,68.71,68.69,68.7,21871.0,65.8731,65.8827,65.8635,65.8731,21871.0
2023-07-20 13:25:00,68.69,68.74,68.68,68.73,29652.0,65.8635,65.9114,65.8539,65.9019,29652.0
2023-07-20 13:30:00,68.73,68.74,68.7,68.7,76835.0,65.9019,65.9114,65.8731,65.8731,76835.0
2023-07-20 13:35:00,68.7,68.71,68.68,68.69,25187.0,65.8731,65.8827,65.8539,65.8635,25187.0
2023-07-20 13:40:00,68.69,68.76,68.69,68.72,179460.0,65.8635,65.9306,65.8635,65.8923,179460.0
2023-07-20 13:45:00,68.72,68.72,68.68,68.69,28013.0,65.8923,65.8923,65.8539,65.8635,28013.0
2023-07-20 13:50:00,68.69,68.7,68.66,68.67,25382.0,65.8635,65.8731,65.8347,65.8443,25382.0
2023-07-20 13:55:00,68.67,68.68,68.63,68.63,17109.0,65.8443,65.8539,65.806,65.806,17109.0
2023-07-20 14:00:00,68.64,68.67,68.63,68.65,27613.0,65.8156,65.8443,65.806,65.8251,27613.0
2023-07-20 14:05:00,68.65,68.67,68.62,68.67,20505.0,65.8251,65.8443,65.7964,65.8443,20505.0
2023-07-20 14:10:00,68.67,68.68,68.63,68.64,27185.0,65.8443,65.8539,65.806,65.8156,27185.0
2023-07-20 14:15:00,68.64,68.69,68.63,68.67,19992.0,65.8156,65.8635,65.806,65.8443,19992.0
2023-07-20 14:20:00,68.67,68.67,68.65,68.66,21474.0,65.8443,65.8443,65.8251,65.8347,21474.0
2023-07-20 14:25:00,68.66,68.67,68.51,68.52,222921.0,65.8347,65.8443,65.6909,65.7005,222921.0
2023-07-20 14:30:00,68.51,68.67,68.51,68.67,40749.0,65.6909,65.8443,65.6909,65.8443,40749.0
2023-07-20 14:35:00,68.67,68.68,68.63,68.63,28938.0,65.8443,65.8539,65.806,65.806,28938.0
2023-07-20 14:40:00,68.63,68.68,68.62,68.68,38407.0,65.806,65.8539,65.7964,65.8539,38407.0
2023-07-20 14:45:00,68.67,68.69,68.62,68.64,47144.0,65.8443,65.8635,65.7964,65.8156,47144.0
2023-07-20 14:50:00,68.64,68.7,68.63,68.67,38362.0,65.8156,65.8731,65.806,65.8443,38362.0
2023-07-20 14:55:00,68.66,68.67,68.63,68.67,29160.0,65.8347,65.8443,65.806,65.8443,29160.0
2023-07-20 15:00:00,68.67,68.69,68.63,68.67,141400.0,65.8443,65.8635,65.806,65.8443,141400.0
2023-07-20 15:05:00,68.69,68.77,68.68,68.77,47772.0,65.8635,65.9402,65.8539,65.9402,47772.0
2023-07-20 15:10:00,68.77,68.77,68.71,68.72,34154.0,65.9402,65.9402,65.8827,65.8923,34154.0
2023-07-20 15:15:00,68.71,68.72,68.66,68.7,71824.0,65.8827,65.8923,65.8347,65.8731,71824.0
2023-07-20 15:20:00,68.7,68.73,68.7,68.72,46030.0,65.8731,65.9019,65.8731,65.8923,46030.0
2023-07-20 15:25:00,68.71,68.72,68.61,68.66,95931.0,65.8827,65.8923,65.7868,65.8347,95931.0
2023-07-20 15:30:00,68.65,68.67,68.64,68.66,45130.0,65.8251,65.8443,65.8156,65.8347,45130.0
2023-07-20 15:35:00,68.66,68.68,68.66,68.67,30258.0,65.8347,65.8539,65.8347,65.8443,30258.0
2023-07-20 15:40:00,68.67,68.7,68.66,68.69,60219.0,65.8443,65.8731,65.8347,65.8635,60219.0
2023-07-20 15:45:00,68.68,68.69,68.62,68.67,134756.0,65.8539,65.8635,65.7964,65.8443,134756.0
2023-07-20 15:50:00,68.67,68.69,68.51,68.53,207239.0,65.8443,65.8635,65.6909,65.7101,207239.0
2023-07-20 15:55:00,68.53,68.61,68.51,68.56,371608.0,65.7101,65.7868,65.6909,65.7389,371608.0
2023-07-21 09:30:00,68.61,68.83,68.61,68.7,144129.0,65.7868,65.9977,65.7868,65.8731,144129.0
2023-07-21 09:35:00,68.7,68.83,68.7,68.83,58040.0,65.8731,65.9977,65.8731,65.9977,58040.0
2023-07-21 09:40:00,68.84,68.92,68.82,68.88,45489.0,66.0073,66.084,65.9882,66.0457,45489.0
2023-07-21 09:45:00,68.87,68.89,68.78,68.87,62815.0,66.0361,66.0553,65.9498,66.0361,62815.0
2023-07-21 09:50:00,68.87,68.94,68.87,68.92,93186.0,66.0361,66.1032,66.0361,66.084,93186.0
2023-07-21 09:55:00,68.91,69.04,68.9,69.02,64565.0,66.0745,66.1991,66.0649,66.1799,64565.0
2023-07-21 10:00:00,69.03,69.04,68.89,68.97,63716.0,66.1895,66.1991,66.0553,66.132,63716.0
2023-07-21 10:05:00,68.97,69.1,68.96,69.09,44259.0,66.132,66.2566,66.1224,66.247,44259.0
2023-07-21 10:10:00,69.1,69.15,69.06,69.09,65715.0,66.2566,66.3046,66.2183,66.247,65715.0
2023-07-21 10:15:00,69.09,69.2,69.08,69.2,57630.0,66.247,66.3525,66.2375,66.3525,57630.0
2023-07-21 10:20:00,69.2,69.27,69.19,69.24,44461.0,66.3525,66.4196,66.3429,66.3909,44461.0
2023-07-21 10:25:00,69.25,69.32,69.22,69.22,43309.0,66.4005,66.4676,66.3717,66.3717,43309.0
2023-07-21 10:30:00,69.22,69.22,69.11,69.11,105792.0,66.3717,66.3717,66.2662,66.2662,105792.0
2023-07-21 10:35:00,69.09,69.18,69.09,69.15,27077.0,66.247,66.3333,66.247,66.3046,27077.0
2023-07-21 10:40:00,69.16,69.18,69.08,69.09,57157.0,66.3142,66.3333,66.2375,66.247,57157.0
2023-07-21 10:45:00,69.09,69.09,69.02,69.04,63367.0,66.247,66.247,66.1799,66.1991,63367.0
2023-07-21 10:50:00,69.05,69.09,69.01,69.02,40281.0,66.2087,66.247,66.1703,66.1799,40281.0
2023-07-21 10:55:00,69.02,69.15,69.02,69.11,24430.0,66.1799,66.3046,66.1799,66.2662,24430.0
2023-07-21 11:00:00,69.1,69.2,69.09,69.15,20516.0,66.2566,66.3525,66.247,66.3046,20516.0
2023-07-21 11:05:00,69.15,69.22,69.11,69.11,28329.0,66.3046,66.3717,66.2662,66.2662,28329.0
2023-07-21 11:10:00,69.11,69.15,69.1,69.14,38822.0,66.2662,66.3046,66.2566,66.295,38822.0
2023-07-21 11:15:00,69.14,69.15,69.0,69.0,37176.0,66.295,66.3046,66.1607,66.1607,37176.0
2023-07-21 11:20:00,68.98,69.05,68.98,69.01,26956.0,66.1416,66.2087,66.1416,66.1703,26956.0
2023-07-21 11:25:00,69.01,69.05,69.0,69.05,16801.0,66.1703,66.2087,66.1607,66.2087,16801.0
2023-07-21 11:30:00,69.06,69.11,69.05,69.1,25078.0,66.2183,66.2662,66.2087,66.2566,25078.0
2023-07-21 11:35:00,69.11,69.18,69.1,69.16,40586.0,66.2662,66.3333,66.2566,66.3142,40586.0
2023-07-21 11:40:00,69.16,69.19,69.1,69.13,78127.0,66.3142,66.3429,66.2566,66.2854,78127.0
2023-07-21 11:45:00,69.13,69.24,69.13,69.2,15059.0,66.2854,66.3909,66.2854,66.3525,15059.0
2023-07-21 11:50:00,69.2,69.21,69.17,69.17,13799.0,66.3525,66.3621,66.3238,66.3238,13799.0
2023-07-21 11:55:00,69.17,69.18,69.15,69.16,11503.0,66.3238,66.3333,66.3046,66.3142,11503.0
2023-07-21 12:00:00,69.16,69.18,69.12,69.16,12869.0,66.3142,66.3333,66.2758,66.3142,12869.0
2023-07-21 12:05:00,69.17,69.18,69.14,69.17,8715.0,66.3238,66.3333,66.295,66.3238,8715.0
2023-07-21 12:10:00,69.17,69.2,69.14,69.15,11478.0,66.3238,66.3525,66.295,66.3046,11478.0
2023-07-21 12:15:00,69.15,69.16,69.12,69.15,23095.0,66.3046,66.3142,66.2758,66.3046,23095.0
2023-07-21 12:20:00,69.16,69.21,69.15,69.16,17364.0,66.3142,66.3621,66.3046,66.3142,17364.0
2023-07-21 12:25:00,69.16,69.21,69.16,69.2,10497.0,66.3142,66.3621,66.3142,66.3525,10497.0
2023-07-21 12:30:00,69.21,69.22,69.12,69.12,13118.0,66.3621,66.3717,66.2758,66.2758,13118.0
2023-07-21 12:35:00,69.13,69.17,69.12,69.17,12240.0,66.2854,66.3238,66.2758,66.3238,12240.0
2023-07-21 12:40:00,69.17,69.17,69.12,69.12,10851.0,66.3238,66.3238,66.2758,66.2758,10851.0
2023-07-21 12:45:00,69.12,69.15,69.11,69.15,14699.0,66.2758,66.3046,66.2662,66.3046,14699.0
2023-07-21 12:50:00,69.14,69.16,69.13,69.15,12374.0,66.295,66.3142,66.2854,66.3046,12374.0
2023-07-21 12:55:00,69.15,69.18,69.14,69.18,8681.0,66.3046,66.3333,66.295,66.3333,8681.0
2023-07-21 13:00:00,69.18,69.21,69.17,69.18,12732.0,66.3333,66.3621,66.3238,66.3333,12732.0
2023-07-21 13:05:00,69.17,69.21,69.17,69.2,8521.0,66.3238,66.3621,66.3238,66.3525,8521.0
2023-07-21 13:10:00,69.2,69.24,69.2,69.22,15705.0,66.3525,66.3909,66.3525,66.3717,15705.0
2023-07-21 13:15:00,69.22,69.24,69.2,69.23,10806.0,66.3717,66.3909,66.3525,66.3813,10806.0
2023-07-21 13:20:00,69.22,69.22,69.19,69.22,13364.0,66.3717,66.3717,66.3429,66.3717,13364.0
2023-07-21 13:25:00,69.21,69.21,69.19,69.2,8883.0,66.3621,66.3621,66.3429,66.3525,8883.0
2023-07-21 13:30:00,69.21,69.22,69.18,69.2,20372.0,66.3621,66.3717,66.3333,66.3525,20372.0
2023-07-21 13:35:00,69.2,69.21,69.19,69.21,15977.0,66.3525,66.3621,66.3429,66.3621,15977.0
2023-07-21 13:40:00,69.22,69.28,69.22,69.28,20436.0,66.3717,66.4292,66.3717,66.4292,20436.0
2023-07-21 13:45:00,69.28,69.31,69.27,69.31,26167.0,66.4292,66.458,66.4196,66.458,26167.0
2023-07-21 13:50:00,69.31,69.34,69.3,69.34,30528.0,66.458,66.4868,66.4484,66.4868,30528.0
2023-07-21 13:55:00,69.34,69.38,69.32,69.35,18206.0,66.4868,66.5251,66.4676,66.4963,18206.0
2023-07-21 14:00:00,69.35,69.36,69.34,69.36,16516.0,66.4963,66.5059,66.4868,66.5059,16516.0
2023-07-21 14:05:00,69.37,69.37,69.3,69.33,22438.0,66.5155,66.5155,66.4484,66.4772,22438.0
2023-07-21 14:10:00,69.31,69.34,69.31,69.31,19958.0,66.458,66.4868,66.458,66.458,19958.0
2023-07-21 14:15:00,69.31,69.36,69.3,69.34,13448.0,66.458,66.5059,66.4484,66.4868,13448.0
2023-07-21 14:20:00,69.34,69.35,69.31,69.31,10128.0,66.4868,66.4963,66.458,66.458,10128.0
2023-07-21 14:25:00,69.31,69.32,69.28,69.31,24989.0,66.458,66.4676,66.4292,66.458,24989.0
2023-07-21 14:30:00,69.31,69.32,69.26,69.31,22055.0,66.458,66.4676,66.41,66.458,22055.0
2023-07-21 14:35:00,69.32,69.34,69.29,69.34,22205.0,66.4676,66.4868,66.4388,66.4868,22205.0
2023-07-21 14:40:00,69.34,69.34,69.32,69.34,17109.0,66.4868,66.4868,66.4676,66.4868,17109.0
2023-07-21 14:45:00,69.33,69.37,69.31,69.33,37082.0,66.4772,66.5155,66.458,66.4772,37082.0
2023-07-21 14:50:00,69.33,69.33,69.23,69.25,36001.0,66.4772,66.4772,66.3813,66.4005,36001.0
2023-07-21 14:55:00,69.25,69.27,69.24,69.27,20296.0,66.4005,66.4196,66.3909,66.4196,20296.0
2023-07-21 15:00:00,69.26,69.29,69.25,69.26,54632.0,66.41,66.4388,66.4005,66.41,54632.0
2023-07-21 15:05:00,69.25,69.28,69.23,69.23,38002.0,66.4005,66.4292,66.3813,66.3813,38002.0
2023-07-21 15:10:00,69.23,69.27,69.22,69.27,29877.0,66.3813,66.4196,66.3717,66.4196,29877.0
2023-07-21 15:15:00,69.26,69.3,69.25,69.3,34875.0,66.41,66.4484,66.4005,66.4484,34875.0
2023-07-21 15:20:00,69.3,69.34,69.29,69.3,63202.0,66.4484,66.4868,66.4388,66.4484,63202.0
2023-07-21 15:25:00,69.3,69.37,69.27,69.37,73074.0,66.4484,66.5155,66.4196,66.5155,73074.0
2023-07-21 15:30:00,69.37,69.41,69.36,69.39,66382.0,66.5155,66.5539,66.5059,66.5347,66382.0
2023-07-21 15:35:00,69.39,69.44,69.38,69.43,60448.0,66.5347,66.5826,66.5251,66.5731,60448.0
2023-07-21 15:40:00,69.43,69.45,69.39,69.42,74871.0,66.5731,66.5922,66.5347,66.5635,74871.0
2023-07-21 15:45:00,69.42,69.47,69.41,69.43,103771.0,66.5635,66.6114,66.5539,66.5731,103771.0
2023-07-21 15:50:00,69.42,69.65,69.4,69.53,364547.0,66.5635,66.784,66.5443,66.6689,364547.0
2023-07-21 15:55:00,69.52,69.52,69.33,69.37,395452.0,66.6594,66.6594,66.4772,66.5155,395452.0
2023-07-24 09:30:00,68.96,69.06,68.83,68.99,106187.0,66.1224,66.2183,65.9977,66.1512,106187.0
2023-07-24 09:35:00,68.99,69.02,68.79,68.89,104299.0,66.1512,66.1799,65.9594,66.0553,104299.0
2023-07-24 09:40:00,68.89,69.04,68.89,68.94,40738.0,66.0553,66.1991,66.0553,66.1032,40738.0
2023-07-24 09:45:00,68.93,69.1,68.91,69.08,85370.0,66.0936,66.2566,66.0745,66.2375,85370.0
2023-07-24 09:50:00,69.09,69.15,68.95,68.98,48547.0,66.247,66.3046,66.1128,66.1416,48547.0
2023-07-24 09:55:00,68.96,69.02,68.91,69.0,17576.0,66.1224,66.1799,66.0745,66.1607,17576.0
2023-07-24 10:00:00,69.01,69.08,69.01,69.08,36010.0,66.1703,66.2375,66.1703,66.2375,36010.0
2023-07-24 10:05:00,69.07,69.08,68.97,68.98,79780.0,66.2279,66.2375,66.132,66.1416,79780.0
2023-07-24 10:10:00,68.98,69.02,68.93,68.94,26177.0,66.1416,66.1799,66.0936,66.1032,26177.0
2023-07-24 10:15:00,68.93,69.02,68.92,68.99,27003.0,66.0936,66.1799,66.084,66.1512,27003.0
2023-07-24 10:20:00,68.97,69.01,68.94,68.94,15626.0,66.132,66.1703,66.1032,66.1032,15626.0
2023-07-24 10:25:00,68.94,68.96,68.85,68.92,159493.0,66.1032,66.1224,66.0169,66.084,159493.0
2023-07-24 10:30:00,68.91,69.02,68.9,69.01,21090.0,66.0745,66.1799,66.0649,66.1703,21090.0
2023-07-24 10:35:00,69.01,69.06,68.99,69.0,24329.0,66.1703,66.2183,66.1512,66.1607,24329.0
2023-07-24 10:40:00,69.01,69.19,69.0,69.15,26065.0,66.1703,66.3429,66.1607,66.3046,26065.0
2023-07-24 10:45:00,69.15,69.15,69.06,69.06,37088.0,66.3046,66.3046,66.2183,66.2183,37088.0
2023-07-24 10:50:00,69.04,69.15,69.03,69.14,30981.0,66.1991,66.3046,66.1895,66.295,30981.0
2023-07-24 10:55:00,69.15,69.18,69.11,69.16,28611.0,66.3046,66.3333,66.2662,66.3142,28611.0
2023-07-24 11:00:00,69.16,69.16,69.1,69.13,22236.0,66.3142,66.3142,66.2566,66.2854,22236.0
2023-07-24 11:05:00,69.14,69.15,69.11,69.12,21742.0,66.295,66.3046,66.2662,66.2758,21742.0
2023-07-24 11:10:00,69.12,69.23,69.12,69.23,40904.0,66.2758,66.3813,66.2758,66.3813,40904.0
2023-07-24 11:15:00,69.21,69.23,69.12,69.14,42016.0,66.3621,66.3813,66.2758,66.295,42016.0
2023-07-24 11:20:00,69.13,69.16,69.1,69.11,23958.0,66.2854,66.3142,66.2566,66.2662,23958.0
2023-07-24 11:25:00,69.12,69.17,69.12,69.15,18332.0,66.2758,66.3238,66.2758,66.3046,18332.0
2023-07-24 11:30:00,69.15,69.23,69.12,69.12,57622.0,66.3046,66.3813,66.2758,66.2758,57622.0
2023-07-24 11:35:00,69.12,69.14,69.07,69.13,17475.0,66.2758,66.295,66.2279,66.2854,17475.0
2023-07-24 11:40:00,69.12,69.16,69.11,69.12,25759.0,66.2758,66.3142,66.2662,66.2758,25759.0
2023-07-24 11:45:00,69.11,69.19,69.11,69.16,21835.0,66.2662,66.3429,66.2662,66.3142,21835.0
2023-07-24 11:50:00,69.16,69.17,69.07,69.08,21547.0,66.3142,66.3238,66.2279,66.2375,21547.0
2023-07-24 11:55:00,69.08,69.08,69.01,69.03,10124.0,66.2375,66.2375,66.1703,66.1895,10124.0
2023-07-24 12:00:00,69.03,69.1,69.03,69.09,25006.0,66.1895,66.2566,66.1895,66.247,25006.0
2023-07-24 12:05:00,69.09,69.13,69.08,69.13,31163.0,66.247,66.2854,66.2375,66.2854,31163.0
2023-07-24 12:10:00,69.12,69.17,69.12,69.16,25732.0,66.2758,66.3238,66.2758,66.3142,25732.0
2023-07-24 12:15:00,69.16,69.18,69.14,69.15,18214.0,66.3142,66.3333,66.295,66.3046,18214.0
2023-07-24 12:20:00,69.16,69.17,69.1,69.11,12485.0,66.3142,66.3238,66.2566,66.2662,12485.0
2023-07-24 12:25:00,69.12,69.12,69.08,69.11,21811.0,66.2758,66.2758,66.2375,66.2662,21811.0
2023-07-24 12:30:00,69.1,69.14,69.05,69.05,17820.0,66.2566,66.295,66.2087,66.2087,17820.0
2023-07-24 12:35:00,69.04,69.05,69.02,69.03,7556.0,66.1991,66.2087,66.1799,66.1895,7556.0
2023-07-24 12:40:00,69.03,69.07,69.02,69.06,16230.0,66.1895,66.2279,66.1799,66.2183,16230.0
2023-07-24 12:45:00,69.06,69.1,69.06,69.09,22296.0,66.2183,66.2566,66.2183,66.247,22296.0
2023-07-24 12:50:00,69.09,69.09,69.04,69.05,25054.0,66.247,66.247,66.1991,66.2087,25054.0
2023-07-24 12:55:00,69.05,69.09,69.05,69.07,12036.0,66.2087,66.247,66.2087,66.2279,12036.0
2023-07-24 13:00:00,69.07,69.08,69.04,69.06,13020.0,66.2279,66.2375,66.1991,66.2183,13020.0
2023-07-24 13:05:00,69.06,69.06,69.04,69.05,13724.0,66.2183,66.2183,66.1991,66.2087,13724.0
2023-07-24 13:10:00,69.05,69.08,69.04,69.06,12216.0,66.2087,66.2375,66.1991,66.2183,12216.0
2023-07-24 13:15:00,69.05,69.05,69.01,69.02,13360.0,66.2087,66.2087,66.1703,66.1799,13360.0
2023-07-24 13:20:00,69.02,69.03,68.98,68.99,14813.0,66.1799,66.1895,66.1416,66.1512,14813.0
2023-07-24 13:25:00,68.99,68.99,68.95,68.97,17207.0,66.1512,66.1512,66.1128,66.132,17207.0
2023-07-24 13:30:00,68.96,68.97,68.94,68.95,7525.0,66.1224,66.132,66.1032,66.1128,7525.0
2023-07-24 13:35:00,68.95,69.0,68.94,68.98,10787.0,66.1128,66.1607,66.1032,66.1416,10787.0
2023-07-24 13:40:00,68.98,68.98,68.94,68.94,8127.0,66.1416,66.1416,66.1032,66.1032,8127.0
2023-07-24 13:45:00,68.95,68.98,68.94,68.95,7225.0,66.1128,66.1416,66.1032,66.1128,7225.0
2023-07-24 13:50:00,68.96,68.96,68.92,68.92,11113.0,66.1224,66.1224,66.084,66.084,11113.0
2023-07-24 13:55:00,68.92,68.98,68.92,68.98,11651.0,66.084,66.1416,66.084,66.1416,11651.0
2023-07-24 14:00:00,68.98,68.99,68.95,68.95,36744.0,66.1416,66.1512,66.1128,66.1128,36744.0
2023-07-24 14:05:00,68.95,68.96,68.92,68.93,48264.0,66.1128,66.1224,66.084,66.0936,48264.0
2023-07-24 14:10:00,68.92,68.94,68.9,68.91,21415.0,66.084,66.1032,66.0649,66.0745,21415.0
2023-07-24 14:15:00,68.91,68.92,68.89,68.9,15572.0,66.0745,66.084,66.0553,66.0649,15572.0
2023-07-24 14:20:00,68.89,68.91,68.88,68.91,14275.0,66.0553,66.0745,66.0457,66.0745,14275.0
2023-07-24 14:25:00,68.91,68.91,68.88,68.89,16183.0,66.0745,66.0745,66.0457,66.0553,16183.0
2023-07-24 14:30:00,68.88,68.89,68.84,68.85,27936.0,66.0457,66.0553,66.0073,66.0169,27936.0
2023-07-24 14:35:00,68.85,68.91,68.84,68.9,30661.0,66.0169,66.0745,66.0073,66.0649,30661.0
2023-07-24 14:40:00,68.91,68.91,68.89,68.91,27050.0,66.0745,66.0745,66.0553,66.0745,27050.0
2023-07-24 14:45:00,68.91,68.92,68.89,68.92,16419.0,66.0745,66.084,66.0553,66.084,16419.0
2023-07-24 14:50:00,68.92,68.93,68.89,68.9,12570.0,66.084,66.0936,66.0553,66.0649,12570.0
2023-07-24 14:55:00,68.9,68.92,68.89,68.92,8461.0,66.0649,66.084,66.0553,66.084,8461.0
2023-07-24 15:00:00,68.92,68.93,68.88,68.88,26137.0,66.084,66.0936,66.0457,66.0457,26137.0
2023-07-24 15:05:00,68.89,68.9,68.86,68.87,12840.0,66.0553,66.0649,66.0265,66.0361,12840.0
2023-07-24 15:10:00,68.87,68.87,68.81,68.81,27882.0,66.0361,66.0361,65.9786,65.9786,27882.0
2023-07-24 15:15:00,68.81,68.86,68.81,68.84,15385.0,65.9786,66.0265,65.9786,66.0073,15385.0
2023-07-24 15:20:00,68.85,68.86,68.82,68.84,25375.0,66.0169,66.0265,65.9882,66.0073,25375.0
2023-07-24 15:25:00,68.83,68.86,68.8,68.81,48492.0,65.9977,66.0265,65.969,65.9786,48492.0
2023-07-24 15:30:00,68.81,68.83,68.79,68.8,39000.0,65.9786,65.9977,65.9594,65.969,39000.0
2023-07-24 15:35:00,68.8,68.84,68.79,68.83,31275.0,65.969,66.0073,65.9594,65.9977,31275.0
2023-07-24 15:40:00,68.83,68.86,68.82,68.86,24968.0,65.9977,66.0265,65.9882,66.0265,24968.0
2023-07-24 15:45:00,68.86,68.89,68.86,68.88,57981.0,66.0265,66.0553,66.0265,66.0457,57981.0
2023-07-24 15:50:00,68.87,68.91,68.86,68.89,159088.0,66.0361,66.0745,66.0265,66.0553,159088.0
2023-07-24 15:55:00,68.89,68.95,68.88,68.94,203125.0,66.0553,66.1128,66.0457,66.1032,203125.0
2023-07-25 09:30:00,68.19,68.57,68.16,68.49,123561.0,65.3841,65.7484,65.3553,65.6717,123561.0
2023-07-25 09:35:00,68.43,68.57,68.41,68.56,30961.0,65.6142,65.7484,65.595,65.7389,30961.0
2023-07-25 09:40:00,68.55,68.83,68.54,68.81,38282.0,65.7293,65.9977,65.7197,65.9786,38282.0
2023-07-25 09:45:00,68.83,68.99,68.82,68.98,26197.0,65.9977,66.1512,65.9882,66.1416,26197.0
2023-07-25 09:50:00,68.98,69.05,68.88,68.9,58789.0,66.1416,66.2087,66.0457,66.0649,58789.0
2023-07-25 09:55:00,68.9,69.06,68.87,69.04,43406.0,66.0649,66.2183,66.0361,66.1991,43406.0
2023-07-25 10:00:00,69.04,69.04,68.86,68.9,37792.0,66.1991,66.1991,66.0265,66.0649,37792.0
2023-07-25 10:05:00,68.9,68.96,68.88,68.96,24163.0,66.0649,66.1224,66.0457,66.1224,24163.0
2023-07-25 10:10:00,68.95,68.97,68.83,68.84,46404.0,66.1128,66.132,65.9977,66.0073,46404.0
2023-07-25 10:15:00,68.84,68.93,68.82,68.92,47126.0,66.0073,66.0936,65.9882,66.084,47126.0
2023-07-25 10:20:00,68.93,68.98,68.93,68.95,38941.0,66.0936,66.1416,66.0936,66.1128,38941.0
2023-07-25 10:25:00,68.94,68.94,68.87,68.87,33010.0,66.1032,66.1032,66.0361,66.0361,33010.0
2023-07-25 10:30:00,68.88,68.91,68.84,68.85,36353.0,66.0457,66.0745,66.0073,66.0169,36353.0
2023-07-25 10:35:00,68.85,68.93,68.84,68.93,20032.0,66.0169,66.0936,66.0073,66.0936,20032.0
2023-07-25 10:40:00,68.93,68.93,68.89,68.92,16417.0,66.0936,66.0936,66.0553,66.084,16417.0
2023-07-25 10:45:00,68.93,68.95,68.9,68.92,64474.0,66.0936,66.1128,66.0649,66.084,64474.0
2023-07-25 10:50:00,68.93,68.95,68.9,68.94,59384.0,66.0936,66.1128,66.0649,66.1032,59384.0
2023-07-25 10:55:00,68.94,68.99,68.91,68.98,17670.0,66.1032,66.1512,66.0745,66.1416,17670.0
2023-07-25 11:00:00,68.99,68.99,68.93,68.94,164173.0,66.1512,66.1512,66.0936,66.1032,164173.0
2023-07-25 11:05:00,68.93,68.95,68.89,68.89,37953.0,66.0936,66.1128,66.0553,66.0553,37953.0
2023-07-25 11:10:00,68.88,68.89,68.83,68.88,30246.0,66.0457,66.0553,65.9977,66.0457,30246.0
2023-07-25 11:15:00,68.88,68.9,68.83,68.89,38681.0,66.0457,66.0649,65.9977,66.0553,38681.0
2023-07-25 11:20:00,68.89,68.95,68.86,68.93,30887.0,66.0553,66.1128,66.0265,66.0936,30887.0
2023-07-25 11:25:00,68.93,69.0,68.92,68.99,23169.0,66.0936,66.1607,66.084,66.1512,23169.0
2023-07-25 11:30:00,68.99,68.99,68.94,68.95,40891.0,66.1512,66.1512,66.1032,66.1128,40891.0
2023-07-25 11:35:00,68.96,69.01,68.96,69.0,10083.0,66.1224,66.1703,66.1224,66.1607,10083.0
2023-07-25 11:40:00,69.01,69.02,68.99,69.01,10913.0,66.1703,66.1799,66.1512,66.1703,10913.0
2023-07-25 11:45:00,69.01,69.01,68.97,69.01,19037.0,66.1703,66.1703,66.132,66.1703,19037.0
2023-07-25 11:50:00,69.01,69.05,69.0,69.05,14528.0,66.1703,66.2087,66.1607,66.2087,14528.0
2023-07-25 11:55:00,69.05,69.08,69.04,69.06,14775.0,66.2087,66.2375,66.1991,66.2183,14775.0
2023-07-25 12:00:00,69.06,69.06,69.04,69.06,8789.0,66.2183,66.2183,66.1991,66.2183,8789.0
2023-07-25 12:05:00,69.06,69.09,69.05,69.05,10924.0,66.2183,66.247,66.2087,66.2087,10924.0
2023-07-25 12:10:00,69.05,69.05,69.01,69.03,12451.0,66.2087,66.2087,66.1703,66.1895,12451.0
2023-07-25 12:15:00,69.03,69.07,69.02,69.06,20836.0,66.1895,66.2279,66.1799,66.2183,20836.0
2023-07-25 12:20:00,69.06,69.08,69.05,69.05,15181.0,66.2183,66.2375,66.2087,66.2087,15181.0
2023-07-25 12:25:00,69.05,69.05,69.01,69.02,15234.0,66.2087,66.2087,66.1703,66.1799,15234.0
2023-07-25 12:30:00,69.01,69.03,69.0,69.01,13212.0,66.1703,66.1895,66.1607,66.1703,13212.0
2023-07-25 12:35:00,69.0,69.0,68.97,68.99,28318.0,66.1607,66.1607,66.132,66.1512,28318.0
2023-07-25 12:40:00,68.99,69.02,68.98,69.02,11314.0,66.1512,66.1799,66.1416,66.1799,11314.0
2023-07-25 12:45:00,69.01,69.02,68.98,69.0,16375.0,66.1703,66.1799,66.1416,66.1607,16375.0
2023-07-25 12:50:00,69.0,69.03,68.99,69.02,18701.0,66.1607,66.1895,66.1512,66.1799,18701.0
2023-07-25 12:55:00,69.02,69.02,68.99,68.99,8320.0,66.1799,66.1799,66.1512,66.1512,8320.0
2023-07-25 13:00:00,68.99,69.0,68.96,68.97,10514.0,66.1512,66.1607,66.1224,66.132,10514.0
2023-07-25 13:05:00,68.96,68.96,68.92,68.93,29636.0,66.1224,66.1224,66.084,66.0936,29636.0
2023-07-25 13:10:00,68.92,68.96,68.92,68.95,6417.0,66.084,66.1224,66.084,66.1128,6417.0
2023-07-25 13:15:00,68.95,68.96,68.93,68.94,13492.0,66.1128,66.1224,66.0936,66.1032,13492.0
2023-07-25 13:20:00,68.94,68.96,68.93,68.96,20878.0,66.1032,66.1224,66.0936,66.1224,20878.0
2023-07-25 13:25:00,68.95,68.96,68.94,68.95,6094.0,66.1128,66.1224,66.1032,66.1128,6094.0
2023-07-25 13:30:00,68.95,68.98,68.94,68.98,16382.0,66.1128,66.1416,66.1032,66.1416,16382.0
2023-07-25 13:35:00,68.98,69.03,68.98,69.03,25298.0,66.1416,66.1895,66.1416,66.1895,25298.0
2023-07-25 13:40:00,69.03,69.03,68.99,69.0,7578.0,66.1895,66.1895,66.1512,66.1607,7578.0
2023-07-25 13:45:00,68.99,69.0,68.98,68.99,8021.0,66.1512,66.1607,66.1416,66.1512,8021.0
2023-07-25 13:50:00,68.99,68.99,68.96,68.97,13303.0,66.1512,66.1512,66.1224,66.132,13303.0
2023-07-25 13:55:00,68.96,68.97,68.95,68.96,17275.0,66.1224,66.132,66.1128,66.1224,17275.0
2023-07-25 14:00:00,68.96,69.03,68.95,69.02,24854.0,66.1224,66.1895,66.1128,66.1799,24854.0
2023-07-25 14:05:00,69.02,69.02,68.99,69.0,18130.0,66.1799,66.1799,66.1512,66.1607,18130.0
2023-07-25 14:10:00,68.99,69.01,68.98,69.01,13549.0,66.1512,66.1703,66.1416,66.1703,13549.0
2023-07-25 14:15:00,69.01,69.05,69.01,69.05,27477.0,66.1703,66.2087,66.1703,66.2087,27477.0
2023-07-25 14:20:00,69.05,69.06,69.04,69.06,15772.0,66.2087,66.2183,66.1991,66.2183,15772.0
2023-07-25 14:25:00,69.06,69.1,69.05,69.09,28297.0,66.2183,66.2566,66.2087,66.247,28297.0
2023-07-25 14:30:00,69.09,69.12,69.08,69.12,14803.0,66.247,66.2758,66.2375,66.2758,14803.0
2023-07-25 14:35:00,69.12,69.13,69.09,69.12,22677.0,66.2758,66.2854,66.247,66.2758,22677.0
2023-07-25 14:40:00,69.12,69.15,69.11,69.13,28081.0,66.2758,66.3046,66.2662,66.2854,28081.0
2023-07-25 14:45:00,69.13,69.19,69.13,69.18,36276.0,66.2854,66.3429,66.2854,66.3333,36276.0
2023-07-25 14:50:00,69.18,69.2,69.15,69.16,35846.0,66.3333,66.3525,66.3046,66.3142,35846.0
2023-07-25 14:55:00,69.15,69.16,69.14,69.16,30144.0,66.3046,66.3142,66.295,66.3142,30144.0
2023-07-25 15:00:00,69.16,69.16,69.13,69.14,18765.0,66.3142,66.3142,66.2854,66.295,18765.0
2023-07-25 15:05:00,69.13,69.16,69.13,69.15,28969.0,66.2854,66.3142,66.2854,66.3046,28969.0
2023-07-25 15:10:00,69.15,69.15,69.13,69.15,29214.0,66.3046,66.3046,66.2854,66.3046,29214.0
2023-07-25 15:15:00,69.15,69.16,69.13,69.15,17099.0,66.3046,66.3142,66.2854,66.3046,17099.0
2023-07-25 15:20:00,69.15,69.15,69.11,69.12,31234.0,66.3046,66.3046,66.2662,66.2758,31234.0
2023-07-25 15:25:00,69.12,69.14,69.11,69.14,36589.0,66.2758,66.295,66.2662,66.295,36589.0
2023-07-25 15:30:00,69.13,69.14,69.1,69.11,54633.0,66.2854,66.295,66.2566,66.2662,54633.0
2023-07-25 15:35:00,69.1,69.12,69.1,69.12,23313.0,66.2566,66.2758,66.2566,66.2758,23313.0
2023-07-25 15:40:00,69.12,69.14,69.11,69.13,54400.0,66.2758,66.295,66.2662,66.2854,54400.0
2023-07-25 15:45:00,69.13,69.15,69.11,69.15,90184.0,66.2854,66.3046,66.2662,66.3046,90184.0
2023-07-25 15:50:00,69.14,69.23,69.06,69.21,232633.0,66.295,66.3813,66.2183,66.3621,232633.0
2023-07-25 15:55:00,69.2,69.26,69.18,69.19,334553.0,66.3525,66.41,66.3333,66.3429,334553.0
2023-07-26 09:30:00,68.46,68.61,68.33,68.38,199552.0,65.643,65.7868,65.5183,65.5663,199552.0
2023-07-26 09:35:00,68.37,68.42,68.29,68.38,39239.0,65.5567,65.6046,65.48,65.5663,39239.0
2023-07-26 09:40:00,68.38,68.45,68.34,68.37,43605.0,65.5663,65.6334,65.5279,65.5567,43605.0
2023-07-26 09:45:00,68.37,68.38,68.27,68.31,38830.0,65.5567,65.5663,65.4608,65.4991,38830.0
2023-07-26 09:50:00,68.33,68.43,68.31,68.42,33107.0,65.5183,65.6142,65.4991,65.6046,33107.0
2023-07-26 09:55:00,68.42,68.47,68.35,68.45,40245.0,65.6046,65.6526,65.5375,65.6334,40245.0
2023-07-26 10:00:00,68.44,68.51,68.42,68.48,59048.0,65.6238,65.6909,65.6046,65.6621,59048.0
2023-07-26 10:05:00,68.51,68.64,68.49,68.57,54076.0,65.6909,65.8156,65.6717,65.7484,54076.0
2023-07-26 10:10:00,68.58,68.7,68.56,68.67,27605.0,65.758,65.8731,65.7389,65.8443,27605.0
2023-07-26 10:15:00,68.66,68.69,68.62,68.64,24350.0,65.8347,65.8635,65.7964,65.8156,24350.0
2023-07-26 10:20:00,68.64,68.65,68.56,68.62,118973.0,65.8156,65.8251,65.7389,65.7964,118973.0
2023-07-26 10:25:00,68.6,68.66,68.6,68.64,31711.0,65.7772,65.8347,65.7772,65.8156,31711.0
2023-07-26 10:30:00,68.66,68.73,68.65,68.68,39056.0,65.8347,65.9019,65.8251,65.8539,39056.0
2023-07-26 10:35:00,68.67,68.7,68.62,68.63,20952.0,65.8443,65.8731,65.7964,65.806,20952.0
2023-07-26 10:40:00,68.64,68.65,68.57,68.63,27998.0,65.8156,65.8251,65.7484,65.806,27998.0
2023-07-26 10:45:00,68.63,68.72,68.62,68.72,40292.0,65.806,65.8923,65.7964,65.8923,40292.0
2023-07-26 10:50:00,68.72,68.77,68.69,68.74,104125.0,65.8923,65.9402,65.8635,65.9114,104125.0
2023-07-26 10:55:00,68.74,68.84,68.74,68.82,100281.0,65.9114,66.0073,65.9114,65.9882,100281.0
2023-07-26 11:00:00,68.82,68.89,68.81,68.82,40847.0,65.9882,66.0553,65.9786,65.9882,40847.0
2023-07-26 11:05:00,68.81,68.83,68.75,68.79,39757.0,65.9786,65.9977,65.921,65.9594,39757.0
2023-07-26 11:10:00,68.8,68.89,68.8,68.89,41004.0,65.969,66.0553,65.969,66.0553,41004.0
2023-07-26 11:15:00,68.88,68.88,68.8,68.84,26662.0,66.0457,66.0457,65.969,66.0073,26662.0
2023-07-26 11:20:00,68.84,68.84,68.76,68.78,24246.0,66.0073,66.0073,65.9306,65.9498,24246.0
2023-07-26 11:25:00,68.76,68.94,68.75,68.94,54893.0,65.9306,66.1032,65.921,66.1032,54893.0
2023-07-26 11:30:00,68.93,69.07,68.9,68.96,57239.0,66.0936,66.2279,66.0649,66.1224,57239.0
2023-07-26 11:35:00,68.95,69.03,68.94,69.02,45329.0,66.1128,66.1895,66.1032,66.1799,45329.0
2023-07-26 11:40:00,69.01,69.05,68.99,69.01,15605.0,66.1703,66.2087,66.1512,66.1703,15605.0
2023-07-26 11:45:00,69.02,69.15,69.02,69.14,27745.0,66.1799,66.3046,66.1799,66.295,27745.0
2023-07-26 11:50:00,69.15,69.17,69.13,69.15,30891.0,66.3046,66.3238,66.2854,66.3046,30891.0
2023-07-26 11:55:00,69.15,69.18,69.13,69.17,24742.0,66.3046,66.3333,66.2854,66.3238,24742.0
2023-07-26 12:00:00,69.17,69.19,69.13,69.18,23408.0,66.3238,66.3429,66.2854,66.3333,23408.0
2023-07-26 12:05:00,69.18,69.24,69.18,69.2,17782.0,66.3333,66.3909,66.3333,66.3525,17782.0
2023-07-26 12:10:00,69.2,69.23,69.14,69.16,14427.0,66.3525,66.3813,66.295,66.3142,14427.0
2023-07-26 12:15:00,69.17,69.18,69.13,69.14,6668.0,66.3238,66.3333,66.2854,66.295,6668.0
2023-07-26 12:20:00,69.12,69.17,69.08,69.16,37591.0,66.2758,66.3238,66.2375,66.3142,37591.0
2023-07-26 12:25:00,69.16,69.16,69.1,69.11,20394.0,66.3142,66.3142,66.2566,66.2662,20394.0
2023-07-26 12:30:00,69.12,69.14,69.1,69.13,10146.0,66.2758,66.295,66.2566,66.2854,10146.0
2023-07-26 12:35:00,69.13,69.17,69.12,69.16,14582.0,66.2854,66.3238,66.2758,66.3142,14582.0
2023-07-26 12:40:00,69.15,69.16,69.14,69.16,7691.0,66.3046,66.3142,66.295,66.3142,7691.0
2023-07-26 12:45:00,69.16,69.16,69.11,69.14,16957.0,66.3142,66.3142,66.2662,66.295,16957.0
2023-07-26 12:50:00,69.14,69.16,69.11,69.11,14295.0,66.295,66.3142,66.2662,66.2662,14295.0
2023-07-26 12:55:00,69.12,69.17,69.11,69.16,19547.0,66.2758,66.3238,66.2662,66.3142,19547.0
2023-07-26 13:00:00,69.16,69.16,69.08,69.09,27094.0,66.3142,66.3142,66.2375,66.247,27094.0
2023-07-26 13:05:00,69.1,69.12,69.08,69.09,59421.0,66.2566,66.2758,66.2375,66.247,59421.0
2023-07-26 13:10:00,69.09,69.1,69.05,69.06,12974.0,66.247,66.2566,66.2087,66.2183,12974.0
2023-07-26 13:15:00,69.06,69.11,69.06,69.09,17641.0,66.2183,66.2662,66.2183,66.247,17641.0
2023-07-26 13:20:00,69.09,69.12,69.09,69.11,11371.0,66.247,66.2758,66.247,66.2662,11371.0
2023-07-26 13:25:00,69.11,69.12,69.09,69.1,11662.0,66.2662,66.2758,66.247,66.2566,11662.0
2023-07-26 13:30:00,69.11,69.12,69.07,69.09,17190.0,66.2662,66.2758,66.2279,66.247,17190.0
2023-07-26 13:35:00,69.09,69.12,69.08,69.12,17922.0,66.247,66.2758,66.2375,66.2758,17922.0
2023-07-26 13:40:00,69.12,69.14,69.1,69.12,14065.0,66.2758,66.295,66.2566,66.2758,14065.0
2023-07-26 13:45:00,69.12,69.14,69.11,69.14,15489.0,66.2758,66.295,66.2662,66.295,15489.0
2023-07-26 13:50:00,69.15,69.17,69.12,69.14,54793.0,66.3046,66.3238,66.2758,66.295,54793.0
2023-07-26 13:55:00,69.14,69.15,69.11,69.11,23656.0,66.295,66.3046,66.2662,66.2662,23656.0
2023-07-26 14:00:00,69.1,69.26,69.1,69.23,228861.0,66.2566,66.41,66.2566,66.3813,228861.0
2023-07-26 14:05:00,69.23,69.27,69.19,69.25,20031.0,66.3813,66.4196,66.3429,66.4005,20031.0
2023-07-26 14:10:00,69.24,69.26,69.19,69.21,20139.0,66.3909,66.41,66.3429,66.3621,20139.0
2023-07-26 14:15:00,69.21,69.28,69.17,69.25,137412.0,66.3621,66.4292,66.3238,66.4005,137412.0
2023-07-26 14:20:00,69.25,69.35,69.24,69.31,30445.0,66.4005,66.4963,66.3909,66.458,30445.0
2023-07-26 14:25:00,69.3,69.3,69.26,69.28,32614.0,66.4484,66.4484,66.41,66.4292,32614.0
2023-07-26 14:30:00,69.28,69.32,69.25,69.28,41623.0,66.4292,66.4676,66.4005,66.4292,41623.0
2023-07-26 14:35:00,69.28,69.45,69.28,69.43,80991.0,66.4292,66.5922,66.4292,66.5731,80991.0
2023-07-26 14:40:00,69.44,69.54,69.41,69.48,69734.0,66.5826,66.6785,66.5539,66.621,69734.0
2023-07-26 14:45:00,69.48,69.5,69.38,69.39,51812.0,66.621,66.6402,66.5251,66.5347,51812.0
2023-07-26 14:50:00,69.39,69.43,69.36,69.42,27614.0,66.5347,66.5731,66.5059,66.5635,27614.0
2023-07-26 14:55:00,69.41,69.43,69.36,69.4,37557.0,66.5539,66.5731,66.5059,66.5443,37557.0
2023-07-26 15:00:00,69.4,69.41,69.32,69.34,56910.0,66.5443,66.5539,66.4676,66.4868,56910.0
2023-07-26 15:05:00,69.35,69.36,69.17,69.22,145696.0,66.4963,66.5059,66.3238,66.3717,145696.0
2023-07-26 15:10:00,69.22,69.28,69.19,69.22,52769.0,66.3717,66.4292,66.3429,66.3717,52769.0
2023-07-26 15:15:00,69.22,69.25,69.17,69.23,73332.0,66.3717,66.4005,66.3238,66.3813,73332.0
2023-07-26 15:20:00,69.23,69.29,69.23,69.26,44698.0,66.3813,66.4388,66.3813,66.41,44698.0
2023-07-26 15:25:00,69.26,69.27,69.24,69.25,38312.0,66.41,66.4196,66.3909,66.4005,38312.0
2023-07-26 15:30:00,69.25,69.3,69.23,69.3,39948.0,66.4005,66.4484,66.3813,66.4484,39948.0
2023-07-26 15:35:00,69.3,69.33,69.28,69.33,38878.0,66.4484,66.4772,66.4292,66.4772,38878.0
2023-07-26 15:40:00,69.33,69.38,69.31,69.36,73783.0,66.4772,66.5251,66.458,66.5059,73783.0
2023-07-26 15:45:00,69.37,69.38,69.3,69.31,87675.0,66.5155,66.5251,66.4484,66.458,87675.0
2023-07-26 15:50:00,69.31,69.35,69.3,69.34,135458.0,66.458,66.4963,66.4484,66.4868,135458.0
2023-07-26 15:55:00,69.34,69.39,69.28,69.39,222252.0,66.4868,66.5347,66.4292,66.5347,222252.0
2023-07-27 09:30:00,68.73,69.1,68.72,69.0,157978.0,65.9019,66.2566,65.8923,66.1607,157978.0
2023-07-27 09:35:00,69.0,69.11,68.78,68.91,122754.0,66.1607,66.2662,65.9498,66.0745,122754.0
2023-07-27 09:40:00,68.89,68.99,68.84,68.98,88684.0,66.0553,66.1512,66.0073,66.1416,88684.0
2023-07-27 09:45:00,68.98,69.02,68.87,68.91,125543.0,66.1416,66.1799,66.0361,66.0745,125543.0
2023-07-27 09:50:00,68.91,68.98,68.86,68.88,103640.0,66.0745,66.1416,66.0265,66.0457,103640.0
2023-07-27 09:55:00,68.87,69.07,68.82,69.07,67640.0,66.0361,66.2279,65.9882,66.2279,67640.0
2023-07-27 10:00:00,69.09,69.09,68.95,68.98,53165.0,66.247,66.247,66.1128,66.1416,53165.0
2023-07-27 10:05:00,68.97,69.08,68.97,69.06,78315.0,66.132,66.2375,66.132,66.2183,78315.0
2023-07-27 10:10:00,69.05,69.08,68.99,69.04,55395.0,66.2087,66.2375,66.1512,66.1991,55395.0
2023-07-27 10:15:00,69.03,69.06,68.89,68.96,45745.0,66.1895,66.2183,66.0553,66.1224,45745.0
2023-07-27 10:20:00,68.97,69.02,68.91,68.97,62710.0,66.132,66.1799,66.0745,66.132,62710.0
2023-07-27 10:25:00,68.96,68.98,68.88,68.9,79896.0,66.1224,66.1416,66.0457,66.0649,79896.0
2023-07-27 10:30:00,68.9,68.9,68.76,68.84,46748.0,66.0649,66.0649,65.9306,66.0073,46748.0
2023-07-27 10:35:00,68.85,68.88,68.75,68.83,48800.0,66.0169,66.0457,65.921,65.9977,48800.0
2023-07-27 10:40:00,68.82,68.87,68.8,68.82,60999.0,65.9882,66.0361,65.969,65.9882,60999.0
2023-07-27 10:45:00,68.81,68.86,68.8,68.83,53337.0,65.9786,66.0265,65.969,65.9977,53337.0
2023-07-27 10:50:00,68.84,68.84,68.75,68.77,38550.0,66.0073,66.0073,65.921,65.9402,38550.0
2023-07-27 10:55:00,68.75,68.76,68.61,68.63,50605.0,65.921,65.9306,65.7868,65.806,50605.0
2023-07-27 11:00:00,68.62,68.73,68.61,68.71,25619.0,65.7964,65.9019,65.7868,65.8827,25619.0
2023-07-27 11:05:00,68.71,68.81,68.7,68.78,38479.0,65.8827,65.9786,65.8731,65.9498,38479.0
2023-07-27 11:10:00,68.78,68.79,68.67,68.76,52030.0,65.9498,65.9594,65.8443,65.9306,52030.0
2023-07-27 11:15:00,68.75,68.78,68.67,68.76,36339.0,65.921,65.9498,65.8443,65.9306,36339.0
2023-07-27 11:20:00,68.76,68.8,68.71,68.77,23283.0,65.9306,65.969,65.8827,65.9402,23283.0
2023-07-27 11:25:00,68.78,68.85,68.74,68.83,93693.0,65.9498,66.0169,65.9114,65.9977,93693.0
2023-07-27 11:30:00,68.84,68.86,68.75,68.81,70363.0,66.0073,66.0265,65.921,65.9786,70363.0
2023-07-27 11:35:00,68.81,68.83,68.79,68.82,18523.0,65.9786,65.9977,65.9594,65.9882,18523.0
2023-07-27 11:40:00,68.82,68.83,68.72,68.73,14368.0,65.9882,65.9977,65.8923,65.9019,14368.0
2023-07-27 11:45:00,68.73,68.77,68.72,68.73,21043.0,65.9019,65.9402,65.8923,65.9019,21043.0
2023-07-27 11:50:00,68.73,68.75,68.66,68.66,27010.0,65.9019,65.921,65.8347,65.8347,27010.0
2023-07-27 11:55:00,68.67,68.68,68.61,68.64,58177.0,65.8443,65.8539,65.7868,65.8156,58177.0
2023-07-27 12:00:00,68.64,68.65,68.56,68.57,30068.0,65.8156,65.8251,65.7389,65.7484,30068.0
2023-07-27 12:05:00,68.58,68.65,68.57,68.62,26250.0,65.758,65.8251,65.7484,65.7964,26250.0
2023-07-27 12:10:00,68.62,68.68,68.62,68.66,197271.0,65.7964,65.8539,65.7964,65.8347,197271.0
2023-07-27 12:15:00,68.67,68.73,68.67,68.68,20232.0,65.8443,65.9019,65.8443,65.8539,20232.0
2023-07-27 12:20:00,68.67,68.68,68.64,68.67,18244.0,65.8443,65.8539,65.8156,65.8443,18244.0
2023-07-27 12:25:00,68.66,68.67,68.6,68.62,14344.0,65.8347,65.8443,65.7772,65.7964,14344.0
2023-07-27 12:30:00,68.63,68.64,68.58,68.6,18625.0,65.806,65.8156,65.758,65.7772,18625.0
2023-07-27 12:35:00,68.6,68.7,68.59,68.7,64820.0,65.7772,65.8731,65.7676,65.8731,64820.0
2023-07-27 12:40:00,68.7,68.73,68.68,68.68,13772.0,65.8731,65.9019,65.8539,65.8539,13772.0
2023-07-27 12:45:00,68.69,68.72,68.68,68.7,15699.0,65.8635,65.8923,65.8539,65.8731,15699.0
2023-07-27 12:50:00,68.7,68.7,68.65,68.67,10755.0,65.8731,65.8731,65.8251,65.8443,10755.0
2023-07-27 12:55:00,68.67,68.69,68.62,68.64,19248.0,65.8443,65.8635,65.7964,65.8156,19248.0
2023-07-27 13:00:00,68.64,68.65,68.61,68.62,12983.0,65.8156,65.8251,65.7868,65.7964,12983.0
2023-07-27 13:05:00,68.62,68.62,68.43,68.45,40047.0,65.7964,65.7964,65.6142,65.6334,40047.0
2023-07-27 13:10:00,68.45,68.58,68.44,68.55,35973.0,65.6334,65.758,65.6238,65.7293,35973.0
2023-07-27 13:15:00,68.55,68.55,68.43,68.51,34907.0,65.7293,65.7293,65.6142,65.6909,34907.0
2023-07-27 13:20:00,68.51,68.56,68.48,68.54,18470.0,65.6909,65.7389,65.6621,65.7197,18470.0
2023-07-27 13:25:00,68.54,68.56,68.5,68.52,16615.0,65.7197,65.7389,65.6813,65.7005,16615.0
2023-07-27 13:30:00,68.52,68.53,68.43,68.44,57259.0,65.7005,65.7101,65.6142,65.6238,57259.0
2023-07-27 13:35:00,68.44,68.46,68.39,68.43,36791.0,65.6238,65.643,65.5758,65.6142,36791.0
2023-07-27 13:40:00,68.43,68.47,68.43,68.44,22882.0,65.6142,65.6526,65.6142,65.6238,22882.0
2023-07-27 13:45:00,68.43,68.45,68.38,68.38,15560.0,65.6142,65.6334,65.5663,65.5663,15560.0
2023-07-27 13:50:00,68.37,68.4,68.35,68.35,20066.0,65.5567,65.5854,65.5375,65.5375,20066.0
2023-07-27 13:55:00,68.36,68.37,68.3,68.34,17409.0,65.5471,65.5567,65.4896,65.5279,17409.0
2023-07-27 14:00:00,68.34,68.42,68.34,68.37,42109.0,65.5279,65.6046,65.5279,65.5567,42109.0
2023-07-27 14:05:00,68.38,68.38,68.32,68.34,26474.0,65.5663,65.5663,65.5087,65.5279,26474.0
2023-07-27 14:10:00,68.34,68.39,68.31,68.38,35154.0,65.5279,65.5758,65.4991,65.5663,35154.0
2023-07-27 14:15:00,68.37,68.38,68.32,68.34,49613.0,65.5567,65.5663,65.5087,65.5279,49613.0
2023-07-27 14:20:00,68.34,68.4,68.34,68.37,36814.0,65.5279,65.5854,65.5279,65.5567,36814.0
2023-07-27 14:25:00,68.36,68.36,68.27,68.31,90352.0,65.5471,65.5471,65.4608,65.4991,90352.0
2023-07-27 14:30:00,68.31,68.33,68.24,68.26,27855.0,65.4991,65.5183,65.432,65.4512,27855.0
2023-07-27 14:35:00,68.27,68.28,68.21,68.25,23297.0,65.4608,65.4704,65.4033,65.4416,23297.0
2023-07-27 14:40:00,68.25,68.27,68.23,68.27,36330.0,65.4416,65.4608,65.4224,65.4608,36330.0
2023-07-27 14:45:00,68.26,68.27,68.24,68.25,14363.0,65.4512,65.4608,65.432,65.4416,14363.0
2023-07-27 14:50:00,68.25,68.26,68.19,68.23,19985.0,65.4416,65.4512,65.3841,65.4224,19985.0
2023-07-27 14:55:00,68.22,68.22,68.18,68.19,22934.0,65.4128,65.4128,65.3745,65.3841,22934.0
2023-07-27 15:00:00,68.18,68.2,68.15,68.16,13325.0,65.3745,65.3937,65.3457,65.3553,13325.0
2023-07-27 15:05:00,68.16,68.23,68.11,68.23,145783.0,65.3553,65.4224,65.3074,65.4224,145783.0
2023-07-27 15:10:00,68.23,68.29,68.23,68.27,51222.0,65.4224,65.48,65.4224,65.4608,51222.0
2023-07-27 15:15:00,68.26,68.27,68.21,68.24,70337.0,65.4512,65.4608,65.4033,65.432,70337.0
2023-07-27 15:20:00,68.24,68.26,68.18,68.19,28954.0,65.432,65.4512,65.3745,65.3841,28954.0
2023-07-27 15:25:00,68.18,68.2,68.15,68.19,28176.0,65.3745,65.3937,65.3457,65.3841,28176.0
2023-07-27 15:30:00,68.18,68.26,68.18,68.25,39220.0,65.3745,65.4512,65.3745,65.4416,39220.0
2023-07-27 15:35:00,68.25,68.25,68.19,68.2,59280.0,65.4416,65.4416,65.3841,65.3937,59280.0
2023-07-27 15:40:00,68.2,68.25,68.19,68.21,47067.0,65.3937,65.4416,65.3841,65.4033,47067.0
2023-07-27 15:45:00,68.21,68.22,68.15,68.2,91908.0,65.4033,65.4128,65.3457,65.3937,91908.0
2023-07-27 15:50:00,68.21,68.3,68.13,68.14,202669.0,65.4033,65.4896,65.3265,65.3361,202669.0
2023-07-27 15:55:00,68.15,68.19,68.14,68.15,245001.0,65.3457,65.3841,65.3361,65.3457,245001.0
2023-07-28 09:30:00,71.39,71.76,71.18,71.61,332462.0,68.4524,68.8072,68.251,68.6633,332462.0
2023-07-28 09:35:00,71.57,71.77,70.94,71.33,303541.0,68.625,68.8168,68.0209,68.3949,303541.0
2023-07-28 09:40:00,71.31,71.35,71.05,71.18,218799.0,68.3757,68.414,68.1264,68.251,218799.0
2023-07-28 09:45:00,71.2,71.46,71.1,71.46,86440.0,68.2702,68.5195,68.1743,68.5195,86440.0
2023-07-28 09:50:00,71.47,71.6,71.32,71.39,171528.0,68.5291,68.6538,68.3853,68.4524,171528.0
2023-07-28 09:55:00,71.4,71.52,71.27,71.5,87452.0,68.462,68.5771,68.3373,68.5579,87452.0
2023-07-28 10:00:00,71.51,71.87,71.51,71.75,244953.0,68.5675,68.9127,68.5675,68.7976,244953.0
2023-07-28 10:05:00,71.77,71.87,71.6,71.72,105558.0,68.8168,68.9127,68.6538,68.7688,105558.0
2023-07-28 10:10:00,71.73,71.77,71.62,71.7,94672.0,68.7784,68.8168,68.6729,68.7496,94672.0
2023-07-28 10:15:00,71.7,71.7,71.45,71.53,124060.0,68.7496,68.7496,68.5099,68.5866,124060.0
2023-07-28 10:20:00,71.53,71.62,71.42,71.5,88809.0,68.5866,68.6729,68.4812,68.5579,88809.0
2023-07-28 10:25:00,71.5,71.53,71.4,71.51,75039.0,68.5579,68.5866,68.462,68.5675,75039.0
2023-07-28 10:30:00,71.5,71.56,71.45,71.47,91875.0,68.5579,68.6154,68.5099,68.5291,91875.0
2023-07-28 10:35:00,71.47,71.52,71.41,71.5,106966.0,68.5291,68.5771,68.4716,68.5579,106966.0
2023-07-28 10:40:00,71.5,71.53,71.32,71.34,69946.0,68.5579,68.5866,68.3853,68.4045,69946.0
2023-07-28 10:45:00,71.35,71.41,71.29,71.39,89185.0,68.414,68.4716,68.3565,68.4524,89185.0
2023-07-28 10:50:00,71.39,71.42,71.22,71.23,56346.0,68.4524,68.4812,68.2894,68.299,56346.0
2023-07-28 10:55:00,71.23,71.31,71.21,71.28,80967.0,68.299,68.3757,68.2798,68.3469,80967.0
2023-07-28 11:00:00,71.28,71.52,71.25,71.48,50682.0,68.3469,68.5771,68.3182,68.5387,50682.0
2023-07-28 11:05:00,71.48,71.52,71.4,71.42,29701.0,68.5387,68.5771,68.462,68.4812,29701.0
2023-07-28 11:10:00,71.42,71.47,71.35,71.45,60565.0,68.4812,68.5291,68.414,68.5099,60565.0
2023-07-28 11:15:00,71.45,71.45,71.26,71.27,57366.0,68.5099,68.5099,68.3278,68.3373,57366.0
2023-07-28 11:20:00,71.26,71.33,71.23,71.29,59178.0,68.3278,68.3949,68.299,68.3565,59178.0
2023-07-28 11:25:00,71.3,71.37,71.27,71.35,70300.0,68.3661,68.4332,68.3373,68.414,70300.0
2023-07-28 11:30:00,71.36,71.44,71.13,71.16,131997.0,68.4236,68.5003,68.2031,68.2319,131997.0
2023-07-28 11:35:00,71.12,71.2,71.0,71.09,113597.0,68.1935,68.2702,68.0785,68.1647,113597.0
2023-07-28 11:40:00,71.1,71.18,71.06,71.18,49871.0,68.1743,68.251,68.136,68.251,49871.0
2023-07-28 11:45:00,71.19,71.19,71.07,71.08,34979.0,68.2606,68.2606,68.1456,68.1552,34979.0
2023-07-28 11:50:00,71.07,71.18,71.05,71.13,24740.0,68.1456,68.251,68.1264,68.2031,24740.0
2023-07-28 11:55:00,71.12,71.21,71.09,71.17,30893.0,68.1935,68.2798,68.1647,68.2415,30893.0
2023-07-28 12:00:00,71.17,71.19,71.1,71.19,27758.0,68.2415,68.2606,68.1743,68.2606,27758.0
2023-07-28 12:05:00,71.19,71.22,71.15,71.16,29621.0,68.2606,68.2894,68.2223,68.2319,29621.0
2023-07-28 12:10:00,71.16,71.23,71.14,71.23,30390.0,68.2319,68.299,68.2127,68.299,30390.0
2023-07-28 12:15:00,71.23,71.31,71.22,71.27,29677.0,68.299,68.3757,68.2894,68.3373,29677.0
2023-07-28 12:20:00,71.27,71.33,71.26,71.31,26556.0,68.3373,68.3949,68.3278,68.3757,26556.0
2023-07-28 12:25:00,71.31,71.42,71.31,71.41,30518.0,68.3757,68.4812,68.3757,68.4716,30518.0
2023-07-28 12:30:00,71.41,71.42,71.37,71.38,29229.0,68.4716,68.4812,68.4332,68.4428,29229.0
2023-07-28 12:35:00,71.39,71.48,71.38,71.45,27585.0,68.4524,68.5387,68.4428,68.5099,27585.0
2023-07-28 12:40:00,71.44,71.48,71.34,71.38,65475.0,68.5003,68.5387,68.4045,68.4428,65475.0
2023-07-28 12:45:00,71.38,71.45,71.3,71.42,34411.0,68.4428,68.5099,68.3661,68.4812,34411.0
2023-07-28 12:50:00,71.42,71.42,71.38,71.39,17008.0,68.4812,68.4812,68.4428,68.4524,17008.0
2023-07-28 12:55:00,71.39,71.39,71.32,71.36,33866.0,68.4524,68.4524,68.3853,68.4236,33866.0
2023-07-28 13:00:00,71.36,71.36,71.28,71.3,20466.0,68.4236,68.4236,68.3469,68.3661,20466.0
2023-07-28 13:05:00,71.31,71.35,71.31,71.33,19615.0,68.3757,68.414,68.3757,68.3949,19615.0
2023-07-28 13:10:00,71.32,71.37,71.32,71.37,15214.0,68.3853,68.4332,68.3853,68.4332,15214.0
2023-07-28 13:15:00,71.37,71.37,71.24,71.26,62568.0,68.4332,68.4332,68.3086,68.3278,62568.0
2023-07-28 13:20:00,71.26,71.26,71.19,71.22,10654.0,68.3278,68.3278,68.2606,68.2894,10654.0
2023-07-28 13:25:00,71.21,71.24,71.19,71.2,16618.0,68.2798,68.3086,68.2606,68.2702,16618.0
2023-07-28 13:30:00,71.2,71.23,71.18,71.2,30657.0,68.2702,68.299,68.251,68.2702,30657.0
2023-07-28 13:35:00,71.19,71.2,71.16,71.18,26151.0,68.2606,68.2702,68.2319,68.251,26151.0
2023-07-28 13:40:00,71.18,71.19,71.06,71.12,66803.0,68.251,68.2606,68.136,68.1935,66803.0
2023-07-28 13:45:00,71.13,71.13,71.07,71.11,21802.0,68.2031,68.2031,68.1456,68.1839,21802.0
2023-07-28 13:50:00,71.11,71.14,71.07,71.07,23021.0,68.1839,68.2127,68.1456,68.1456,23021.0
2023-07-28 13:55:00,71.08,71.08,71.0,71.01,61820.0,68.1552,68.1552,68.0785,68.088,61820.0
2023-07-28 14:00:00,71.02,71.11,71.01,71.05,39448.0,68.0976,68.1839,68.088,68.1264,39448.0
2023-07-28 14:05:00,71.05,71.05,71.01,71.03,19885.0,68.1264,68.1264,68.088,68.1072,19885.0
2023-07-28 14:10:00,71.04,71.06,70.99,71.0,19029.0,68.1168,68.136,68.0689,68.0785,19029.0
2023-07-28 14:15:00,71.0,71.04,70.98,71.03,18338.0,68.0785,68.1168,68.0593,68.1072,18338.0
2023-07-28 14:20:00,71.04,71.1,71.01,71.08,26771.0,68.1168,68.1743,68.088,68.1552,26771.0
2023-07-28 14:25:00,71.09,71.19,71.08,71.17,39885.0,68.1647,68.2606,68.1552,68.2415,39885.0
2023-07-28 14:30:00,71.16,71.18,71.13,71.14,40776.0,68.2319,68.251,68.2031,68.2127,40776.0
2023-07-28 14:35:00,71.13,71.15,71.08,71.09,41662.0,68.2031,68.2223,68.1552,68.1647,41662.0
2023-07-28 14:40:00,71.09,71.17,71.06,71.17,92709.0,68.1647,68.2415,68.136,68.2415,92709.0
2023-07-28 14:45:00,71.17,71.25,71.17,71.25,34353.0,68.2415,68.3182,68.2415,68.3182,34353.0
2023-07-28 14:50:00,71.25,71.32,71.22,71.3,31612.0,68.3182,68.3853,68.2894,68.3661,31612.0
2023-07-28 14:55:00,71.3,71.31,71.23,71.26,35443.0,68.3661,68.3757,68.299,68.3278,35443.0
2023-07-28 15:00:00,71.26,71.26,71.21,71.23,21218.0,68.3278,68.3278,68.2798,68.299,21218.0
2023-07-28 15:05:00,71.23,71.27,71.21,71.27,37792.0,68.299,68.3373,68.2798,68.3373,37792.0
2023-07-28 15:10:00,71.26,71.32,71.24,71.31,49903.0,68.3278,68.3853,68.3086,68.3757,49903.0
2023-07-28 15:15:00,71.32,71.35,71.31,71.33,40158.0,68.3853,68.414,68.3757,68.3949,40158.0
2023-07-28 15:20:00,71.33,71.34,71.28,71.29,36468.0,68.3949,68.4045,68.3469,68.3565,36468.0
2023-07-28 15:25:00,71.3,71.33,71.25,71.28,85908.0,68.3661,68.3949,68.3182,68.3469,85908.0
2023-07-28 15:30:00,71.28,71.34,71.27,71.34,78667.0,68.3469,68.4045,68.3373,68.4045,78667.0
2023-07-28 15:35:00,71.34,71.35,71.22,71.23,66571.0,68.4045,68.414,68.2894,68.299,66571.0
2023-07-28 15:40:00,71.23,71.25,71.19,71.2,88655.0,68.299,68.3182,68.2606,68.2702,88655.0
2023-07-28 15:45:00,71.2,71.24,71.17,71.2,154773.0,68.2702,68.3086,68.2415,68.2702,154773.0
2023-07-28 15:50:00,71.2,71.35,71.16,71.34,204563.0,68.2702,68.414,68.2319,68.4045,204563.0
2023-07-28 15:55:00,71.34,71.37,71.3,71.33,276749.0,68.4045,68.4332,68.3661,68.3949,276749.0
2023-07-31 09:30:00,71.71,71.89,71.51,71.53,165452.0,68.7592,68.9318,68.5675,68.5866,165452.0
2023-07-31 09:35:00,71.55,71.62,71.45,71.59,56260.0,68.6058,68.6729,68.5099,68.6442,56260.0
2023-07-31 09:40:00,71.6,71.64,71.49,71.49,44067.0,68.6538,68.6921,68.5483,68.5483,44067.0
2023-07-31 09:45:00,71.51,71.55,71.44,71.49,47146.0,68.5675,68.6058,68.5003,68.5483,47146.0
2023-07-31 09:50:00,71.5,71.5,71.37,71.37,57323.0,68.5579,68.5579,68.4332,68.4332,57323.0
2023-07-31 09:55:00,71.38,71.47,71.32,71.47,53043.0,68.4428,68.5291,68.3853,68.5291,53043.0
2023-07-31 10:00:00,71.47,71.6,71.44,71.6,53901.0,68.5291,68.6538,68.5003,68.6538,53901.0
2023-07-31 10:05:00,71.59,71.59,71.49,71.57,43487.0,68.6442,68.6442,68.5483,68.625,43487.0
2023-07-31 10:10:00,71.58,71.58,71.44,71.5,42175.0,68.6346,68.6346,68.5003,68.5579,42175.0
2023-07-31 10:15:00,71.5,71.5,71.39,71.41,51785.0,68.5579,68.5579,68.4524,68.4716,51785.0
2023-07-31 10:20:00,71.4,71.41,71.33,71.34,33011.0,68.462,68.4716,68.3949,68.4045,33011.0
2023-07-31 10:25:00,71.34,71.37,71.31,71.31,44150.0,68.4045,68.4332,68.3757,68.3757,44150.0
2023-07-31 10:30:00,71.34,71.55,71.34,71.5,68381.0,68.4045,68.6058,68.4045,68.5579,68381.0
2023-07-31 10:35:00,71.5,71.59,71.48,71.59,40943.0,68.5579,68.6442,68.5387,68.6442,40943.0
2023-07-31 10:40:00,71.59,71.64,71.57,71.61,27195.0,68.6442,68.6921,68.625,68.6633,27195.0
2023-07-31 10:45:00,71.61,71.66,71.54,71.66,30479.0,68.6633,68.7113,68.5962,68.7113,30479.0
2023-07-31 10:50:00,71.66,71.8,71.64,71.79,60269.0,68.7113,68.8455,68.6921,68.8359,60269.0
2023-07-31 10:55:00,71.79,71.84,71.77,71.82,49798.0,68.8359,68.8839,68.8168,68.8647,49798.0
2023-07-31 11:00:00,71.82,71.84,71.75,71.76,23805.0,68.8647,68.8839,68.7976,68.8072,23805.0
2023-07-31 11:05:00,71.75,71.84,71.74,71.84,31182.0,68.7976,68.8839,68.788,68.8839,31182.0
2023-07-31 11:10:00,71.84,71.9,71.82,71.86,54540.0,68.8839,68.9414,68.8647,68.9031,54540.0
2023-07-31 11:15:00,71.86,71.87,71.73,71.79,62394.0,68.9031,68.9127,68.7784,68.8359,62394.0
2023-07-31 11:20:00,71.78,71.82,71.75,71.8,56811.0,68.8264,68.8647,68.7976,68.8455,56811.0
2023-07-31 11:25:00,71.8,71.84,71.78,71.79,40210.0,68.8455,68.8839,68.8264,68.8359,40210.0
2023-07-31 11:30:00,71.79,72.07,71.74,71.89,153199.0,68.8359,69.1044,68.788,68.9318,153199.0
2023-07-31 11:35:00,71.88,71.9,71.79,71.79,28790.0,68.9222,68.9414,68.8359,68.8359,28790.0
2023-07-31 11:40:00,71.77,71.85,71.72,71.84,15280.0,68.8168,68.8935,68.7688,68.8839,15280.0
2023-07-31 11:45:00,71.85,71.85,71.79,71.81,14420.0,68.8935,68.8935,68.8359,68.8551,14420.0
2023-07-31 11:50:00,71.81,71.82,71.74,71.75,20610.0,68.8551,68.8647,68.788,68.7976,20610.0
2023-07-31 11:55:00,71.75,71.75,71.69,71.7,12770.0,68.7976,68.7976,68.7401,68.7496,12770.0
2023-07-31 12:00:00,71.71,71.73,71.69,71.73,14512.0,68.7592,68.7784,68.7401,68.7784,14512.0
2023-07-31 12:05:00,71.72,71.76,71.69,71.75,14159.0,68.7688,68.8072,68.7401,68.7976,14159.0
2023-07-31 12:10:00,71.75,71.76,71.72,71.75,12895.0,68.7976,68.8072,68.7688,68.7976,12895.0
2023-07-31 12:15:00,71.75,71.77,71.71,71.73,14140.0,68.7976,68.8168,68.7592,68.7784,14140.0
2023-07-31 12:20:00,71.72,71.78,71.72,71.77,18273.0,68.7688,68.8264,68.7688,68.8168,18273.0
2023-07-31 12:25:00,71.77,71.78,71.72,71.77,14983.0,68.8168,68.8264,68.7688,68.8168,14983.0
2023-07-31 12:30:00,71.77,71.78,71.69,71.7,23090.0,68.8168,68.8264,68.7401,68.7496,23090.0
2023-07-31 12:35:00,71.71,71.73,71.68,71.69,10999.0,68.7592,68.7784,68.7305,68.7401,10999.0
2023-07-31 12:40:00,71.69,71.72,71.68,71.7,14661.0,68.7401,68.7688,68.7305,68.7496,14661.0
2023-07-31 12:45:00,71.7,71.71,71.67,71.69,13089.0,68.7496,68.7592,68.7209,68.7401,13089.0
2023-07-31 12:50:00,71.69,71.7,71.66,71.67,14575.0,68.7401,68.7496,68.7113,68.7209,14575.0
2023-07-31 12:55:00,71.67,71.7,71.65,71.65,12975.0,68.7209,68.7496,68.7017,68.7017,12975.0
2023-07-31 13:00:00,71.66,71.7,71.63,71.7,15211.0,68.7113,68.7496,68.6825,68.7496,15211.0
2023-07-31 13:05:00,71.7,71.74,71.7,71.73,16800.0,68.7496,68.788,68.7496,68.7784,16800.0
2023-07-31 13:10:00,71.72,71.75,71.71,71.74,13470.0,68.7688,68.7976,68.7592,68.788,13470.0
2023-07-31 13:15:00,71.74,71.74,71.68,71.69,17787.0,68.788,68.788,68.7305,68.7401,17787.0
2023-07-31 13:20:00,71.69,71.71,71.68,71.71,7275.0,68.7401,68.7592,68.7305,68.7592,7275.0
2023-07-31 13:25:00,71.7,71.71,71.67,71.71,24161.0,68.7496,68.7592,68.7209,68.7592,24161.0
2023-07-31 13:30:00,71.71,71.74,71.7,71.73,8433.0,68.7592,68.788,68.7496,68.7784,8433.0
2023-07-31 13:35:00,71.73,71.75,71.72,71.73,20573.0,68.7784,68.7976,68.7688,68.7784,20573.0
2023-07-31 13:40:00,71.74,71.75,71.68,71.69,16837.0,68.788,68.7976,68.7305,68.7401,16837.0
2023-07-31 13:45:00,71.69,71.69,71.66,71.68,9384.0,68.7401,68.7401,68.7113,68.7305,9384.0
2023-07-31 13:50:00,71.67,71.68,71.64,71.65,21037.0,68.7209,68.7305,68.6921,68.7017,21037.0
2023-07-31 13:55:00,71.65,71.67,71.63,71.67,11423.0,68.7017,68.7209,68.6825,68.7209,11423.0
2023-07-31 14:00:00,71.67,71.67,71.66,71.67,11526.0,68.7209,68.7209,68.7113,68.7209,11526.0
2023-07-31 14:05:00,71.67,71.68,71.58,71.59,28860.0,68.7209,68.7305,68.6346,68.6442,28860.0
2023-07-31 14:10:00,71.58,71.63,71.56,71.63,12763.0,68.6346,68.6825,68.6154,68.6825,12763.0
2023-07-31 14:15:00,71.63,71.64,71.61,71.63,16438.0,68.6825,68.6921,68.6633,68.6825,16438.0
2023-07-31 14:20:00,71.63,71.67,71.62,71.66,13478.0,68.6825,68.7209,68.6729,68.7113,13478.0
2023-07-31 14:25:00,71.66,71.66,71.63,71.64,10571.0,68.7113,68.7113,68.6825,68.6921,10571.0
2023-07-31 14:30:00,71.65,71.67,71.62,71.67,28129.0,68.7017,68.7209,68.6729,68.7209,28129.0
2023-07-31 14:35:00,71.66,71.69,71.65,71.68,19433.0,68.7113,68.7401,68.7017,68.7305,19433.0
2023-07-31 14:40:00,71.69,71.7,71.66,71.67,15379.0,68.7401,68.7496,68.7113,68.7209,15379.0
2023-07-31 14:45:00,71.67,71.7,71.65,71.7,13405.0,68.7209,68.7496,68.7017,68.7496,13405.0
2023-07-31 14:50:00,71.7,71.72,71.69,71.7,13015.0,68.7496,68.7688,68.7401,68.7496,13015.0
2023-07-31 14:55:00,71.7,71.73,71.69,71.7,18229.0,68.7496,68.7784,68.7401,68.7496,18229.0
2023-07-31 15:00:00,71.7,71.75,71.7,71.73,28609.0,68.7496,68.7976,68.7496,68.7784,28609.0
2023-07-31 15:05:00,71.74,71.74,71.72,71.74,19219.0,68.788,68.788,68.7688,68.788,19219.0
2023-07-31 15:10:00,71.73,71.74,71.71,71.73,13389.0,68.7784,68.788,68.7592,68.7784,13389.0
2023-07-31 15:15:00,71.73,71.74,71.69,71.72,28161.0,68.7784,68.788,68.7401,68.7688,28161.0
2023-07-31 15:20:00,71.72,71.74,71.7,71.7,20272.0,68.7688,68.788,68.7496,68.7496,20272.0
2023-07-31 15:25:00,71.71,71.74,71.7,71.73,15211.0,68.7592,68.788,68.7496,68.7784,15211.0
2023-07-31 15:30:00,71.74,71.77,71.73,71.74,39593.0,68.788,68.8168,68.7784,68.788,39593.0
2023-07-31 15:35:00,71.75,71.75,71.72,71.73,33505.0,68.7976,68.7976,68.7688,68.7784,33505.0
2023-07-31 15:40:00,71.73,71.77,71.73,71.75,39863.0,68.7784,68.8168,68.7784,68.7976,39863.0
2023-07-31 15:45:00,71.76,71.76,71.7,71.72,67015.0,68.8072,68.8072,68.7496,68.7688,67015.0
2023-07-31 15:50:00,71.71,71.75,71.67,71.67,136991.0,68.7592,68.7976,68.7209,68.7209,136991.0
2023-07-31 15:55:00,71.68,71.73,71.66,71.7,298123.0,68.7305,68.7784,68.7113,68.7496,298123.0
2023-08-01 09:30:00,71.28,71.54,71.28,71.46,108586.0,68.3469,68.5962,68.3469,68.5195,108586.0
2023-08-01 09:35:00,71.47,71.53,71.38,71.5,43670.0,68.5291,68.5866,68.4428,68.5579,43670.0
2023-08-01 09:40:00,71.49,71.52,71.45,71.45,35567.0,68.5483,68.5771,68.5099,68.5099,35567.0
2023-08-01 09:45:00,71.45,71.52,71.43,71.51,42777.0,68.5099,68.5771,68.4908,68.5675,42777.0
2023-08-01 09:50:00,71.52,71.56,71.49,71.56,31079.0,68.5771,68.6154,68.5483,68.6154,31079.0
2023-08-01 09:55:00,71.55,71.62,71.51,71.61,24767.0,68.6058,68.6729,68.5675,68.6633,24767.0
2023-08-01 10:00:00,71.62,71.69,71.6,71.63,44429.0,68.6729,68.7401,68.6538,68.6825,44429.0
2023-08-01 10:05:00,71.62,71.62,71.49,71.56,66177.0,68.6729,68.6729,68.5483,68.6154,66177.0
2023-08-01 10:10:00,71.57,71.59,71.51,71.52,59707.0,68.625,68.6442,68.5675,68.5771,59707.0
2023-08-01 10:15:00,71.51,71.51,71.38,71.39,69374.0,68.5675,68.5675,68.4428,68.4524,69374.0
2023-08-01 10:20:00,71.4,71.43,71.37,71.42,146581.0,68.462,68.4908,68.4332,68.4812,146581.0
2023-08-01 10:25:00,71.42,71.44,71.27,71.34,53709.0,68.4812,68.5003,68.3373,68.4045,53709.0
2023-08-01 10:30:00,71.35,71.45,71.34,71.39,46199.0,68.414,68.5099,68.4045,68.4524,46199.0
2023-08-01 10:35:00,71.39,71.49,71.37,71.46,33235.0,68.4524,68.5483,68.4332,68.5195,33235.0
2023-08-01 10:40:00,71.46,71.5,71.42,71.44,40490.0,68.5195,68.5579,68.4812,68.5003,40490.0
2023-08-01 10:45:00,71.44,71.45,71.39,71.42,22618.0,68.5003,68.5099,68.4524,68.4812,22618.0
2023-08-01 10:50:00,71.42,71.45,71.41,71.44,26415.0,68.4812,68.5099,68.4716,68.5003,26415.0
2023-08-01 10:55:00,71.44,71.46,71.4,71.44,31230.0,68.5003,68.5195,68.462,68.5003,31230.0
2023-08-01 11:00:00,71.44,71.48,71.43,71.48,42344.0,68.5003,68.5387,68.4908,68.5387,42344.0
2023-08-01 11:05:00,71.48,71.48,71.41,71.42,44606.0,68.5387,68.5387,68.4716,68.4812,44606.0
2023-08-01 11:10:00,71.41,71.42,71.36,71.36,32923.0,68.4716,68.4812,68.4236,68.4236,32923.0
2023-08-01 11:15:00,71.35,71.39,71.29,71.3,44422.0,68.414,68.4524,68.3565,68.3661,44422.0
2023-08-01 11:20:00,71.3,71.32,71.26,71.3,49920.0,68.3661,68.3853,68.3278,68.3661,49920.0
2023-08-01 11:25:00,71.3,71.38,71.3,71.32,36269.0,68.3661,68.4428,68.3661,68.3853,36269.0
2023-08-01 11:30:00,71.32,71.35,71.3,71.3,42116.0,68.3853,68.414,68.3661,68.3661,42116.0
2023-08-01 11:35:00,71.3,71.31,71.27,71.31,58400.0,68.3661,68.3757,68.3373,68.3757,58400.0
2023-08-01 11:40:00,71.31,71.33,71.29,71.31,25621.0,68.3757,68.3949,68.3565,68.3757,25621.0
2023-08-01 11:45:00,71.32,71.41,71.31,71.4,15505.0,68.3853,68.4716,68.3757,68.462,15505.0
2023-08-01 11:50:00,71.4,71.42,71.35,71.38,17570.0,68.462,68.4812,68.414,68.4428,17570.0
2023-08-01 11:55:00,71.38,71.4,71.37,71.39,23950.0,68.4428,68.462,68.4332,68.4524,23950.0
2023-08-01 12:00:00,71.39,71.43,71.39,71.4,17333.0,68.4524,68.4908,68.4524,68.462,17333.0
2023-08-01 12:05:00,71.39,71.49,71.39,71.48,41096.0,68.4524,68.5483,68.4524,68.5387,41096.0
2023-08-01 12:10:00,71.49,71.52,71.48,71.52,30035.0,68.5483,68.5771,68.5387,68.5771,30035.0
2023-08-01 12:15:00,71.52,71.53,71.44,71.45,33070.0,68.5771,68.5866,68.5003,68.5099,33070.0
2023-08-01 12:20:00,71.44,71.45,71.41,71.44,15627.0,68.5003,68.5099,68.4716,68.5003,15627.0
2023-08-01 12:25:00,71.44,71.47,71.41,71.42,19150.0,68.5003,68.5291,68.4716,68.4812,19150.0
2023-08-01 12:30:00,71.42,71.48,71.39,71.48,22813.0,68.4812,68.5387,68.4524,68.5387,22813.0
2023-08-01 12:35:00,71.48,71.48,71.45,71.45,24939.0,68.5387,68.5387,68.5099,68.5099,24939.0
2023-08-01 12:40:00,71.45,71.5,71.45,71.5,10738.0,68.5099,68.5579,68.5099,68.5579,10738.0
2023-08-01 12:45:00,71.5,71.5,71.45,71.45,28275.0,68.5579,68.5579,68.5099,68.5099,28275.0
2023-08-01 12:50:00,71.46,71.49,71.45,71.48,13061.0,68.5195,68.5483,68.5099,68.5387,13061.0
2023-08-01 12:55:00,71.48,71.49,71.43,71.44,23274.0,68.5387,68.5483,68.4908,68.5003,23274.0
2023-08-01 13:00:00,71.45,71.45,71.39,71.39,21259.0,68.5099,68.5099,68.4524,68.4524,21259.0
2023-08-01 13:05:00,71.39,71.44,71.39,71.42,12150.0,68.4524,68.5003,68.4524,68.4812,12150.0
2023-08-01 13:10:00,71.43,71.48,71.43,71.48,16777.0,68.4908,68.5387,68.4908,68.5387,16777.0
2023-08-01 13:15:00,71.48,71.48,71.43,71.45,19429.0,68.5387,68.5387,68.4908,68.5099,19429.0
2023-08-01 13:20:00,71.45,71.47,71.44,71.47,13295.0,68.5099,68.5291,68.5003,68.5291,13295.0
2023-08-01 13:25:00,71.47,71.49,71.45,71.48,13666.0,68.5291,68.5483,68.5099,68.5387,13666.0
2023-08-01 13:30:00,71.47,71.49,71.46,71.48,17957.0,68.5291,68.5483,68.5195,68.5387,17957.0
2023-08-01 13:35:00,71.48,71.49,71.43,71.45,33155.0,68.5387,68.5483,68.4908,68.5099,33155.0
2023-08-01 13:40:00,71.45,71.46,71.42,71.45,24775.0,68.5099,68.5195,68.4812,68.5099,24775.0
2023-08-01 13:45:00,71.46,71.48,71.42,71.42,26047.0,68.5195,68.5387,68.4812,68.4812,26047.0
2023-08-01 13:50:00,71.43,71.44,71.39,71.41,16223.0,68.4908,68.5003,68.4524,68.4716,16223.0
2023-08-01 13:55:00,71.41,71.42,71.4,71.41,11663.0,68.4716,68.4812,68.462,68.4716,11663.0
2023-08-01 14:00:00,71.41,71.44,71.41,71.44,20345.0,68.4716,68.5003,68.4716,68.5003,20345.0
2023-08-01 14:05:00,71.44,71.44,71.37,71.38,23464.0,68.5003,68.5003,68.4332,68.4428,23464.0
2023-08-01 14:10:00,71.38,71.42,71.38,71.41,17266.0,68.4428,68.4812,68.4428,68.4716,17266.0
2023-08-01 14:15:00,71.41,71.47,71.41,71.45,33368.0,68.4716,68.5291,68.4716,68.5099,33368.0
2023-08-01 14:20:00,71.44,71.45,71.4,71.41,13749.0,68.5003,68.5099,68.462,68.4716,13749.0
2023-08-01 14:25:00,71.41,71.43,71.4,71.42,18632.0,68.4716,68.4908,68.462,68.4812,18632.0
2023-08-01 14:30:00,71.42,71.47,71.41,71.46,23603.0,68.4812,68.5291,68.4716,68.5195,23603.0
2023-08-01 14:35:00,71.46,71.48,71.44,71.45,18988.0,68.5195,68.5387,68.5003,68.5099,18988.0
2023-08-01 14:40:00,71.45,71.45,71.41,71.42,14908.0,68.5099,68.5099,68.4716,68.4812,14908.0
2023-08-01 14:45:00,71.43,71.46,71.42,71.44,17817.0,68.4908,68.5195,68.4812,68.5003,17817.0
2023-08-01 14:50:00,71.44,71.44,71.41,71.43,31439.0,68.5003,68.5003,68.4716,68.4908,31439.0
2023-08-01 14:55:00,71.43,71.46,71.42,71.45,24396.0,68.4908,68.5195,68.4812,68.5099,24396.0
2023-08-01 15:00:00,71.45,71.48,71.42,71.48,30673.0,68.5099,68.5387,68.4812,68.5387,30673.0
2023-08-01 15:05:00,71.48,71.49,71.47,71.48,31915.0,68.5387,68.5483,68.5291,68.5387,31915.0
2023-08-01 15:10:00,71.48,71.49,71.44,71.48,25158.0,68.5387,68.5483,68.5003,68.5387,25158.0
2023-08-01 15:15:00,71.48,71.5,71.47,71.48,50621.0,68.5387,68.5579,68.5291,68.5387,50621.0
2023-08-01 15:20:00,71.48,71.49,71.46,71.48,47090.0,68.5387,68.5483,68.5195,68.5387,47090.0
2023-08-01 15:25:00,71.48,71.5,71.47,71.5,39894.0,68.5387,68.5579,68.5291,68.5579,39894.0
2023-08-01 15:30:00,71.5,71.53,71.49,71.52,39840.0,68.5579,68.5866,68.5483,68.5771,39840.0
2023-08-01 15:35:00,71.51,71.51,71.47,71.49,64626.0,68.5675,68.5675,68.5291,68.5483,64626.0
2023-08-01 15:40:00,71.48,71.51,71.45,71.5,55171.0,68.5387,68.5675,68.5099,68.5579,55171.0
2023-08-01 15:45:00,71.51,71.52,71.47,71.48,91655.0,68.5675,68.5771,68.5291,68.5387,91655.0
2023-08-01 15:50:00,71.47,71.5,71.43,71.46,142683.0,68.5291,68.5579,68.4908,68.5195,142683.0
2023-08-01 15:55:00,71.45,71.48,71.43,71.46,251879.0,68.5099,68.5387,68.4908,68.5195,251879.0
2023-08-02 09:30:00,70.31,70.78,70.31,70.49,278034.0,67.4168,67.8675,67.4168,67.5894,278034.0
2023-08-02 09:35:00,70.5,70.61,70.39,70.59,105488.0,67.599,67.7045,67.4936,67.6853,105488.0
2023-08-02 09:40:00,70.59,70.74,70.53,70.6,75552.0,67.6853,67.8291,67.6278,67.6949,75552.0
2023-08-02 09:45:00,70.59,70.63,70.43,70.55,63245.0,67.6853,67.7237,67.5319,67.647,63245.0
2023-08-02 09:50:00,70.55,70.67,70.54,70.64,68031.0,67.647,67.762,67.6374,67.7333,68031.0
2023-08-02 09:55:00,70.65,70.7,70.62,70.68,58955.0,67.7429,67.7908,67.7141,67.7716,58955.0
2023-08-02 10:00:00,70.68,70.68,70.5,70.5,95182.0,67.7716,67.7716,67.599,67.599,95182.0
2023-08-02 10:05:00,70.49,70.5,70.38,70.39,46092.0,67.5894,67.599,67.484,67.4936,46092.0
2023-08-02 10:10:00,70.38,70.38,70.27,70.29,37797.0,67.484,67.484,67.3785,67.3977,37797.0
2023-08-02 10:15:00,70.3,70.32,70.2,70.23,58762.0,67.4073,67.4264,67.3114,67.3401,58762.0
2023-08-02 10:20:00,70.23,70.28,70.16,70.25,37553.0,67.3401,67.3881,67.273,67.3593,37553.0
2023-08-02 10:25:00,70.25,70.26,70.19,70.23,37016.0,67.3593,67.3689,67.3018,67.3401,37016.0
2023-08-02 10:30:00,70.22,70.26,70.19,70.25,37406.0,67.3305,67.3689,67.3018,67.3593,37406.0
2023-08-02 10:35:00,70.25,70.34,70.21,70.29,56570.0,67.3593,67.4456,67.321,67.3977,56570.0
2023-08-02 10:40:00,70.29,70.33,70.26,70.29,53037.0,67.3977,67.436,67.3689,67.3977,53037.0
2023-08-02 10:45:00,70.29,70.32,70.23,70.26,46995.0,67.3977,67.4264,67.3401,67.3689,46995.0
2023-08-02 10:50:00,70.25,70.32,70.25,70.28,37965.0,67.3593,67.4264,67.3593,67.3881,37965.0
2023-08-02 10:55:00,70.28,70.29,70.24,70.28,66216.0,67.3881,67.3977,67.3497,67.3881,66216.0
2023-08-02 11:00:00,70.28,70.38,70.26,70.38,32331.0,67.3881,67.484,67.3689,67.484,32331.0
2023-08-02 11:05:00,70.37,70.47,70.35,70.38,39370.0,67.4744,67.5703,67.4552,67.484,39370.0
2023-08-02 11:10:00,70.37,70.42,70.35,70.39,46674.0,67.4744,67.5223,67.4552,67.4936,46674.0
2023-08-02 11:15:00,70.39,70.39,70.32,70.36,44039.0,67.4936,67.4936,67.4264,67.4648,44039.0
2023-08-02 11:20:00,70.36,70.44,70.35,70.42,56826.0,67.4648,67.5415,67.4552,67.5223,56826.0
2023-08-02 11:25:00,70.42,70.53,70.4,70.5,42215.0,67.5223,67.6278,67.5031,67.599,42215.0
2023-08-02 11:30:00,70.49,70.57,70.49,70.54,118537.0,67.5894,67.6661,67.5894,67.6374,118537.0
2023-08-02 11:35:00,70.55,70.65,70.54,70.59,31453.0,67.647,67.7429,67.6374,67.6853,31453.0
2023-08-02 11:40:00,70.59,70.62,70.54,70.55,18096.0,67.6853,67.7141,67.6374,67.647,18096.0
2023-08-02 11:45:00,70.55,70.58,70.53,70.56,22551.0,67.647,67.6757,67.6278,67.6566,22551.0
2023-08-02 11:50:00,70.56,70.58,70.54,70.56,27663.0,67.6566,67.6757,67.6374,67.6566,27663.0
2023-08-02 11:55:00,70.55,70.61,70.55,70.61,17740.0,67.647,67.7045,67.647,67.7045,17740.0
2023-08-02 12:00:00,70.6,70.64,70.59,70.63,31439.0,67.6949,67.7333,67.6853,67.7237,31439.0
2023-08-02 12:05:00,70.64,70.72,70.64,70.72,31034.0,67.7333,67.81,67.7333,67.81,31034.0
2023-08-02 12:10:00,70.71,70.73,70.68,70.73,30241.0,67.8004,67.8196,67.7716,67.8196,30241.0
2023-08-02 12:15:00,70.73,70.81,70.72,70.81,36616.0,67.8196,67.8963,67.81,67.8963,36616.0
2023-08-02 12:20:00,70.81,70.81,70.75,70.75,18400.0,67.8963,67.8963,67.8387,67.8387,18400.0
2023-08-02 12:25:00,70.75,70.76,70.7,70.7,17010.0,67.8387,67.8483,67.7908,67.7908,17010.0
2023-08-02 12:30:00,70.72,70.94,70.71,70.9,76226.0,67.81,68.0209,67.8004,67.9826,76226.0
2023-08-02 12:35:00,70.9,70.96,70.89,70.93,43945.0,67.9826,68.0401,67.973,68.0113,43945.0
2023-08-02 12:40:00,70.94,70.94,70.83,70.83,24544.0,68.0209,68.0209,67.9154,67.9154,24544.0
2023-08-02 12:45:00,70.83,70.86,70.81,70.85,12101.0,67.9154,67.9442,67.8963,67.9346,12101.0
2023-08-02 12:50:00,70.86,70.88,70.84,70.87,23928.0,67.9442,67.9634,67.925,67.9538,23928.0
2023-08-02 12:55:00,70.87,70.89,70.83,70.84,21409.0,67.9538,67.973,67.9154,67.925,21409.0
2023-08-02 13:00:00,70.83,70.86,70.82,70.83,31631.0,67.9154,67.9442,67.9059,67.9154,31631.0
2023-08-02 13:05:00,70.83,70.85,70.79,70.83,49876.0,67.9154,67.9346,67.8771,67.9154,49876.0
2023-08-02 13:10:00,70.83,70.87,70.79,70.79,25345.0,67.9154,67.9538,67.8771,67.8771,25345.0
2023-08-02 13:15:00,70.79,70.82,70.79,70.81,9801.0,67.8771,67.9059,67.8771,67.8963,9801.0
2023-08-02 13:20:00,70.81,70.81,70.74,70.75,29192.0,67.8963,67.8963,67.8291,67.8387,29192.0
2023-08-02 13:25:00,70.74,70.78,70.73,70.78,11706.0,67.8291,67.8675,67.8196,67.8675,11706.0
2023-08-02 13:30:00,70.78,70.83,70.76,70.79,45325.0,67.8675,67.9154,67.8483,67.8771,45325.0
2023-08-02 13:35:00,70.78,70.79,70.77,70.78,13148.0,67.8675,67.8771,67.8579,67.8675,13148.0
2023-08-02 13:40:00,70.79,70.8,70.73,70.74,33868.0,67.8771,67.8867,67.8196,67.8291,33868.0
2023-08-02 13:45:00,70.73,70.75,70.68,70.69,27055.0,67.8196,67.8387,67.7716,67.7812,27055.0
2023-08-02 13:50:00,70.7,70.74,70.69,70.71,114952.0,67.7908,67.8291,67.7812,67.8004,114952.0
2023-08-02 13:55:00,70.71,70.72,70.68,70.69,46124.0,67.8004,67.81,67.7716,67.7812,46124.0
2023-08-02 14:00:00,70.7,70.73,70.69,70.71,25644.0,67.7908,67.8196,67.7812,67.8004,25644.0
2023-08-02 14:05:00,70.72,70.72,70.56,70.57,32175.0,67.81,67.81,67.6566,67.6661,32175.0
2023-08-02 14:10:00,70.57,70.57,70.54,70.56,14424.0,67.6661,67.6661,67.6374,67.6566,14424.0
2023-08-02 14:15:00,70.56,70.64,70.56,70.62,51930.0,67.6566,67.7333,67.6566,67.7141,51930.0
2023-08-02 14:20:00,70.62,70.67,70.61,70.62,43423.0,67.7141,67.762,67.7045,67.7141,43423.0
2023-08-02 14:25:00,70.61,70.62,70.54,70.57,38109.0,67.7045,67.7141,67.6374,67.6661,38109.0
2023-08-02 14:30:00,70.56,70.6,70.56,70.59,15697.0,67.6566,67.6949,67.6566,67.6853,15697.0
2023-08-02 14:35:00,70.6,70.6,70.55,70.57,14267.0,67.6949,67.6949,67.647,67.6661,14267.0
2023-08-02 14:40:00,70.57,70.58,70.51,70.53,18052.0,67.6661,67.6757,67.6086,67.6278,18052.0
2023-08-02 14:45:00,70.53,70.57,70.52,70.56,23400.0,67.6278,67.6661,67.6182,67.6566,23400.0
2023-08-02 14:50:00,70.56,70.58,70.53,70.53,15703.0,67.6566,67.6757,67.6278,67.6278,15703.0
2023-08-02 14:55:00,70.53,70.54,70.51,70.52,11677.0,67.6278,67.6374,67.6086,67.6182,11677.0
2023-08-02 15:00:00,70.52,70.55,70.52,70.53,22526.0,67.6182,67.647,67.6182,67.6278,22526.0
2023-08-02 15:05:00,70.53,70.58,70.52,70.58,35674.0,67.6278,67.6757,67.6182,67.6757,35674.0
2023-08-02 15:10:00,70.58,70.61,70.56,70.58,67130.0,67.6757,67.7045,67.6566,67.6757,67130.0
2023-08-02 15:15:00,70.58,70.63,70.56,70.63,63810.0,67.6757,67.7237,67.6566,67.7237,63810.0
2023-08-02 15:20:00,70.63,70.64,70.59,70.62,90607.0,67.7237,67.7333,67.6853,67.7141,90607.0
2023-08-02 15:25:00,70.61,70.63,70.52,70.57,110641.0,67.7045,67.7237,67.6182,67.6661,110641.0
2023-08-02 15:30:00,70.57,70.58,70.51,70.58,87126.0,67.6661,67.6757,67.6086,67.6757,87126.0
2023-08-02 15:35:00,70.58,70.59,70.51,70.53,147501.0,67.6757,67.6853,67.6086,67.6278,147501.0
2023-08-02 15:40:00,70.53,70.56,70.49,70.56,86733.0,67.6278,67.6566,67.5894,67.6566,86733.0
2023-08-02 15:45:00,70.56,70.61,70.55,70.57,77248.0,67.6566,67.7045,67.647,67.6661,77248.0
2023-08-02 15:50:00,70.56,70.58,70.46,70.48,144163.0,67.6566,67.6757,67.5607,67.5798,144163.0
2023-08-02 15:55:00,70.48,70.54,70.48,70.49,313432.0,67.5798,67.6374,67.5798,67.5894,313432.0
2023-08-03 09:30:00,68.62,69.12,68.6,69.04,352442.0,65.7964,66.2758,65.7772,66.1991,352442.0
2023-08-03 09:35:00,69.05,69.05,68.88,68.95,132191.0,66.2087,66.2087,66.0457,66.1128,132191.0
2023-08-03 09:40:00,68.95,69.18,68.92,69.15,144331.0,66.1128,66.3333,66.084,66.3046,144331.0
2023-08-03 09:45:00,69.15,69.26,69.06,69.06,141719.0,66.3046,66.41,66.2183,66.2183,141719.0
2023-08-03 09:50:00,69.07,69.33,69.05,69.33,93834.0,66.2279,66.4772,66.2087,66.4772,93834.0
2023-08-03 09:55:00,69.33,69.36,69.21,69.23,113236.0,66.4772,66.5059,66.3621,66.3813,113236.0
2023-08-03 10:00:00,69.22,69.36,69.22,69.34,167692.0,66.3717,66.5059,66.3717,66.4868,167692.0
2023-08-03 10:05:00,69.34,69.47,69.3,69.32,98124.0,66.4868,66.6114,66.4484,66.4676,98124.0
2023-08-03 10:10:00,69.32,69.33,69.18,69.29,120635.0,66.4676,66.4772,66.3333,66.4388,120635.0
2023-08-03 10:15:00,69.29,69.38,69.24,69.35,218680.0,66.4388,66.5251,66.3909,66.4963,218680.0
2023-08-03 10:20:00,69.35,69.37,69.23,69.32,61289.0,66.4963,66.5155,66.3813,66.4676,61289.0
2023-08-03 10:25:00,69.32,69.39,69.27,69.31,105653.0,66.4676,66.5347,66.4196,66.458,105653.0
2023-08-03 10:30:00,69.3,69.44,69.29,69.43,79601.0,66.4484,66.5826,66.4388,66.5731,79601.0
2023-08-03 10:35:00,69.44,69.52,69.44,69.51,133528.0,66.5826,66.6594,66.5826,66.6498,133528.0
2023-08-03 10:40:00,69.52,69.56,69.5,69.55,92126.0,66.6594,66.6977,66.6402,66.6881,92126.0
2023-08-03 10:45:00,69.54,69.54,69.39,69.43,94637.0,66.6785,66.6785,66.5347,66.5731,94637.0
2023-08-03 10:50:00,69.43,69.43,69.36,69.39,71584.0,66.5731,66.5731,66.5059,66.5347,71584.0
2023-08-03 10:55:00,69.38,69.4,69.31,69.32,112037.0,66.5251,66.5443,66.458,66.4676,112037.0
2023-08-03 11:00:00,69.33,69.36,69.23,69.31,73650.0,66.4772,66.5059,66.3813,66.458,73650.0
2023-08-03 11:05:00,69.31,69.36,69.26,69.34,47562.0,66.458,66.5059,66.41,66.4868,47562.0
2023-08-03 11:10:00,69.34,69.36,69.31,69.36,52346.0,66.4868,66.5059,66.458,66.5059,52346.0
2023-08-03 11:15:00,69.35,69.47,69.35,69.47,82370.0,66.4963,66.6114,66.4963,66.6114,82370.0
2023-08-03 11:20:00,69.47,69.48,69.32,69.35,61823.0,66.6114,66.621,66.4676,66.4963,61823.0
2023-08-03 11:25:00,69.37,69.49,69.35,69.45,47712.0,66.5155,66.6306,66.4963,66.5922,47712.0
2023-08-03 11:30:00,69.47,69.47,69.39,69.46,87947.0,66.6114,66.6114,66.5347,66.6018,87947.0
2023-08-03 11:35:00,69.45,69.61,69.42,69.61,69668.0,66.5922,66.7456,66.5635,66.7456,69668.0
2023-08-03 11:40:00,69.61,69.61,69.49,69.52,30024.0,66.7456,66.7456,66.6306,66.6594,30024.0
2023-08-03 11:45:00,69.53,69.58,69.51,69.56,29655.0,66.6689,66.7169,66.6498,66.6977,29655.0
2023-08-03 11:50:00,69.56,69.61,69.56,69.59,28207.0,66.6977,66.7456,66.6977,66.7265,28207.0
2023-08-03 11:55:00,69.59,69.62,69.55,69.56,34234.0,66.7265,66.7552,66.6881,66.6977,34234.0
2023-08-03 12:00:00,69.56,69.63,69.56,69.59,15472.0,66.6977,66.7648,66.6977,66.7265,15472.0
2023-08-03 12:05:00,69.59,69.65,69.59,69.63,27412.0,66.7265,66.784,66.7265,66.7648,27412.0
2023-08-03 12:10:00,69.64,69.64,69.59,69.61,18738.0,66.7744,66.7744,66.7265,66.7456,18738.0
2023-08-03 12:15:00,69.6,69.66,69.58,69.66,28954.0,66.7361,66.7936,66.7169,66.7936,28954.0
2023-08-03 12:20:00,69.66,69.69,69.65,69.66,22148.0,66.7936,66.8224,66.784,66.7936,22148.0
2023-08-03 12:25:00,69.66,69.71,69.66,69.7,31630.0,66.7936,66.8415,66.7936,66.8319,31630.0
2023-08-03 12:30:00,69.7,69.71,69.68,69.69,26345.0,66.8319,66.8415,66.8128,66.8224,26345.0
2023-08-03 12:35:00,69.68,69.73,69.67,69.71,33108.0,66.8128,66.8607,66.8032,66.8415,33108.0
2023-08-03 12:40:00,69.71,69.75,69.71,69.75,14136.0,66.8415,66.8799,66.8415,66.8799,14136.0
2023-08-03 12:45:00,69.75,69.77,69.73,69.75,27897.0,66.8799,66.8991,66.8607,66.8799,27897.0
2023-08-03 12:50:00,69.75,69.77,69.74,69.75,30496.0,66.8799,66.8991,66.8703,66.8799,30496.0
2023-08-03 12:55:00,69.75,69.78,69.74,69.76,21738.0,66.8799,66.9087,66.8703,66.8895,21738.0
2023-08-03 13:00:00,69.75,69.75,69.69,69.72,40091.0,66.8799,66.8799,66.8224,66.8511,40091.0
2023-08-03 13:05:00,69.71,69.73,69.7,69.73,21024.0,66.8415,66.8607,66.8319,66.8607,21024.0
2023-08-03 13:10:00,69.72,69.72,69.64,69.64,15729.0,66.8511,66.8511,66.7744,66.7744,15729.0
2023-08-03 13:15:00,69.65,69.67,69.64,69.67,17364.0,66.784,66.8032,66.7744,66.8032,17364.0
2023-08-03 13:20:00,69.67,69.69,69.66,69.67,15349.0,66.8032,66.8224,66.7936,66.8032,15349.0
2023-08-03 13:25:00,69.67,69.67,69.63,69.64,18433.0,66.8032,66.8032,66.7648,66.7744,18433.0
2023-08-03 13:30:00,69.64,69.66,69.63,69.65,12130.0,66.7744,66.7936,66.7648,66.784,12130.0
2023-08-03 13:35:00,69.66,69.68,69.65,69.66,20666.0,66.7936,66.8128,66.784,66.7936,20666.0
2023-08-03 13:40:00,69.65,69.66,69.59,69.59,17648.0,66.784,66.7936,66.7265,66.7265,17648.0
2023-08-03 13:45:00,69.59,69.59,69.57,69.58,13139.0,66.7265,66.7265,66.7073,66.7169,13139.0
2023-08-03 13:50:00,69.58,69.59,69.54,69.58,41041.0,66.7169,66.7265,66.6785,66.7169,41041.0
2023-08-03 13:55:00,69.57,69.59,69.55,69.56,20282.0,66.7073,66.7265,66.6881,66.6977,20282.0
2023-08-03 14:00:00,69.57,69.58,69.52,69.54,30212.0,66.7073,66.7169,66.6594,66.6785,30212.0
2023-08-03 14:05:00,69.53,69.57,69.53,69.56,21406.0,66.6689,66.7073,66.6689,66.6977,21406.0
2023-08-03 14:10:00,69.56,69.57,69.55,69.56,29951.0,66.6977,66.7073,66.6881,66.6977,29951.0
2023-08-03 14:15:00,69.56,69.6,69.56,69.59,30267.0,66.6977,66.7361,66.6977,66.7265,30267.0
2023-08-03 14:20:00,69.59,69.65,69.58,69.64,23381.0,66.7265,66.784,66.7169,66.7744,23381.0
2023-08-03 14:25:00,69.64,69.66,69.62,69.64,27817.0,66.7744,66.7936,66.7552,66.7744,27817.0
2023-08-03 14:30:00,69.64,69.66,69.62,69.63,24876.0,66.7744,66.7936,66.7552,66.7648,24876.0
2023-08-03 14:35:00,69.63,69.64,69.56,69.59,14232.0,66.7648,66.7744,66.6977,66.7265,14232.0
2023-08-03 14:40:00,69.59,69.61,69.58,69.6,16644.0,66.7265,66.7456,66.7169,66.7361,16644.0
2023-08-03 14:45:00,69.61,69.64,69.6,69.62,32819.0,66.7456,66.7744,66.7361,66.7552,32819.0
2023-08-03 14:50:00,69.62,69.64,69.59,69.64,21340.0,66.7552,66.7744,66.7265,66.7744,21340.0
2023-08-03 14:55:00,69.63,69.63,69.6,69.61,21393.0,66.7648,66.7648,66.7361,66.7456,21393.0
2023-08-03 15:00:00,69.61,69.61,69.58,69.58,26580.0,66.7456,66.7456,66.7169,66.7169,26580.0
2023-08-03 15:05:00,69.58,69.61,69.57,69.59,47951.0,66.7169,66.7456,66.7073,66.7265,47951.0
2023-08-03 15:10:00,69.58,69.59,69.54,69.56,38762.0,66.7169,66.7265,66.6785,66.6977,38762.0
2023-08-03 15:15:00,69.56,69.59,69.54,69.59,37680.0,66.6977,66.7265,66.6785,66.7265,37680.0
2023-08-03 15:20:00,69.59,69.65,69.58,69.64,81648.0,66.7265,66.784,66.7169,66.7744,81648.0
2023-08-03 15:25:00,69.65,69.68,69.64,69.65,61003.0,66.784,66.8128,66.7744,66.784,61003.0
2023-08-03 15:30:00,69.65,69.66,69.61,69.62,106893.0,66.784,66.7936,66.7456,66.7552,106893.0
2023-08-03 15:35:00,69.61,69.63,69.59,69.62,41727.0,66.7456,66.7648,66.7265,66.7552,41727.0
2023-08-03 15:40:00,69.62,69.66,69.62,69.64,89480.0,66.7552,66.7936,66.7552,66.7744,89480.0
2023-08-03 15:45:00,69.64,69.67,69.63,69.65,111847.0,66.7744,66.8032,66.7648,66.784,111847.0
2023-08-03 15:50:00,69.65,69.7,69.63,69.69,110776.0,66.784,66.8319,66.7648,66.8224,110776.0
2023-08-03 15:55:00,69.69,69.72,69.66,69.67,180543.0,66.8224,66.8511,66.7936,66.8032,180543.0
2023-08-04 09:30:00,69.2,69.65,69.17,69.62,144104.0,66.3525,66.784,66.3238,66.7552,144104.0
2023-08-04 09:35:00,69.62,69.62,69.46,69.59,68631.0,66.7552,66.7552,66.6018,66.7265,68631.0
2023-08-04 09:40:00,69.65,69.7,69.27,69.34,127580.0,66.784,66.8319,66.4196,66.4868,127580.0
2023-08-04 09:45:00,69.34,69.58,69.34,69.47,133416.0,66.4868,66.7169,66.4868,66.6114,133416.0
2023-08-04 09:50:00,69.47,69.49,69.31,69.41,47430.0,66.6114,66.6306,66.458,66.5539,47430.0
2023-08-04 09:55:00,69.42,69.51,69.41,69.44,62419.0,66.5635,66.6498,66.5539,66.5826,62419.0
2023-08-04 10:00:00,69.44,69.53,69.41,69.51,47883.0,66.5826,66.6689,66.5539,66.6498,47883.0
2023-08-04 10:05:00,69.52,69.53,69.4,69.42,37822.0,66.6594,66.6689,66.5443,66.5635,37822.0
2023-08-04 10:10:00,69.41,69.58,69.41,69.52,52227.0,66.5539,66.7169,66.5539,66.6594,52227.0
2023-08-04 10:15:00,69.53,69.7,69.5,69.7,50846.0,66.6689,66.8319,66.6402,66.8319,50846.0
2023-08-04 10:20:00,69.7,69.81,69.67,69.72,74898.0,66.8319,66.9374,66.8032,66.8511,74898.0
2023-08-04 10:25:00,69.72,69.86,69.72,69.78,34715.0,66.8511,66.9854,66.8511,66.9087,34715.0
2023-08-04 10:30:00,69.78,69.83,69.75,69.79,52666.0,66.9087,66.9566,66.8799,66.9182,52666.0
2023-08-04 10:35:00,69.79,69.86,69.75,69.75,54919.0,66.9182,66.9854,66.8799,66.8799,54919.0
2023-08-04 10:40:00,69.74,69.78,69.69,69.76,34064.0,66.8703,66.9087,66.8224,66.8895,34064.0
2023-08-04 10:45:00,69.76,69.78,69.69,69.69,34349.0,66.8895,66.9087,66.8224,66.8224,34349.0
2023-08-04 10:50:00,69.69,69.71,69.66,69.71,25819.0,66.8224,66.8415,66.7936,66.8415,25819.0
2023-08-04 10:55:00,69.71,69.77,69.68,69.68,25837.0,66.8415,66.8991,66.8128,66.8128,25837.0
2023-08-04 11:00:00,69.68,69.69,69.58,69.65,23212.0,66.8128,66.8224,66.7169,66.784,23212.0
2023-08-04 11:05:00,69.65,69.68,69.62,69.64,29971.0,66.784,66.8128,66.7552,66.7744,29971.0
2023-08-04 11:10:00,69.65,69.72,69.65,69.69,33075.0,66.784,66.8511,66.784,66.8224,33075.0
2023-08-04 11:15:00,69.68,69.75,69.67,69.75,24830.0,66.8128,66.8799,66.8032,66.8799,24830.0
2023-08-04 11:20:00,69.75,69.79,69.72,69.73,82895.0,66.8799,66.9182,66.8511,66.8607,82895.0
2023-08-04 11:25:00,69.73,69.77,69.7,69.77,36463.0,66.8607,66.8991,66.8319,66.8991,36463.0
2023-08-04 11:30:00,69.78,69.84,69.74,69.75,43216.0,66.9087,66.9662,66.8703,66.8799,43216.0
2023-08-04 11:35:00,69.75,69.79,69.75,69.76,32824.0,66.8799,66.9182,66.8799,66.8895,32824.0
2023-08-04 11:40:00,69.73,69.86,69.72,69.85,18204.0,66.8607,66.9854,66.8511,66.9758,18204.0
2023-08-04 11:45:00,69.86,69.87,69.83,69.87,19907.0,66.9854,66.9949,66.9566,66.9949,19907.0
2023-08-04 11:50:00,69.85,69.85,69.79,69.8,11318.0,66.9758,66.9758,66.9182,66.9278,11318.0
2023-08-04 11:55:00,69.8,69.8,69.78,69.79,11902.0,66.9278,66.9278,66.9087,66.9182,11902.0
2023-08-04 12:00:00,69.79,69.81,69.77,69.8,13416.0,66.9182,66.9374,66.8991,66.9278,13416.0
2023-08-04 12:05:00,69.78,69.82,69.7,69.7,7022.0,66.9087,66.947,66.8319,66.8319,7022.0
2023-08-04 12:10:00,69.69,69.75,69.67,69.75,32594.0,66.8224,66.8799,66.8032,66.8799,32594.0
2023-08-04 12:15:00,69.75,69.77,69.71,69.75,11978.0,66.8799,66.8991,66.8415,66.8799,11978.0
2023-08-04 12:20:00,69.74,69.77,69.73,69.77,12840.0,66.8703,66.8991,66.8607,66.8991,12840.0
2023-08-04 12:25:00,69.77,69.84,69.76,69.83,23854.0,66.8991,66.9662,66.8895,66.9566,23854.0
2023-08-04 12:30:00,69.84,69.86,69.77,69.78,17752.0,66.9662,66.9854,66.8991,66.9087,17752.0
2023-08-04 12:35:00,69.78,69.82,69.76,69.81,23024.0,66.9087,66.947,66.8895,66.9374,23024.0
2023-08-04 12:40:00,69.81,69.88,69.8,69.88,15466.0,66.9374,67.0045,66.9278,67.0045,15466.0
2023-08-04 12:45:00,69.88,69.88,69.82,69.83,5925.0,67.0045,67.0045,66.947,66.9566,5925.0
2023-08-04 12:50:00,69.83,69.88,69.82,69.82,20960.0,66.9566,67.0045,66.947,66.947,20960.0
2023-08-04 12:55:00,69.82,69.83,69.8,69.81,7095.0,66.947,66.9566,66.9278,66.9374,7095.0
2023-08-04 13:00:00,69.81,69.82,69.77,69.77,12238.0,66.9374,66.947,66.8991,66.8991,12238.0
2023-08-04 13:05:00,69.78,69.78,69.72,69.76,16270.0,66.9087,66.9087,66.8511,66.8895,16270.0
2023-08-04 13:10:00,69.75,69.84,69.75,69.84,22443.0,66.8799,66.9662,66.8799,66.9662,22443.0
2023-08-04 13:15:00,69.84,69.85,69.81,69.82,22143.0,66.9662,66.9758,66.9374,66.947,22143.0
2023-08-04 13:20:00,69.83,69.84,69.81,69.83,14688.0,66.9566,66.9662,66.9374,66.9566,14688.0
2023-08-04 13:25:00,69.82,69.82,69.74,69.77,22463.0,66.947,66.947,66.8703,66.8991,22463.0
2023-08-04 13:30:00,69.78,69.82,69.77,69.8,14048.0,66.9087,66.947,66.8991,66.9278,14048.0
2023-08-04 13:35:00,69.79,69.82,69.76,69.81,22416.0,66.9182,66.947,66.8895,66.9374,22416.0
2023-08-04 13:40:00,69.81,69.9,69.79,69.9,30251.0,66.9374,67.0237,66.9182,67.0237,30251.0
2023-08-04 13:45:00,69.9,69.91,69.88,69.88,34134.0,67.0237,67.0333,67.0045,67.0045,34134.0
2023-08-04 13:50:00,69.89,69.9,69.84,69.87,20515.0,67.0141,67.0237,66.9662,66.9949,20515.0
2023-08-04 13:55:00,69.87,69.9,69.85,69.87,35843.0,66.9949,67.0237,66.9758,66.9949,35843.0
2023-08-04 14:00:00,69.86,69.87,69.72,69.72,47661.0,66.9854,66.9949,66.8511,66.8511,47661.0
2023-08-04 14:05:00,69.72,69.74,69.67,69.71,30862.0,66.8511,66.8703,66.8032,66.8415,30862.0
2023-08-04 14:10:00,69.7,69.72,69.68,69.7,10207.0,66.8319,66.8511,66.8128,66.8319,10207.0
2023-08-04 14:15:00,69.7,69.7,69.62,69.64,17666.0,66.8319,66.8319,66.7552,66.7744,17666.0
2023-08-04 14:20:00,69.64,69.64,69.54,69.54,13027.0,66.7744,66.7744,66.6785,66.6785,13027.0
2023-08-04 14:25:00,69.53,69.58,69.52,69.53,18116.0,66.6689,66.7169,66.6594,66.6689,18116.0
2023-08-04 14:30:00,69.53,69.56,69.5,69.53,15895.0,66.6689,66.6977,66.6402,66.6689,15895.0
2023-08-04 14:35:00,69.53,69.53,69.5,69.5,11782.0,66.6689,66.6689,66.6402,66.6402,11782.0
2023-08-04 14:40:00,69.5,69.55,69.49,69.51,12696.0,66.6402,66.6881,66.6306,66.6498,12696.0
2023-08-04 14:45:00,69.51,69.51,69.45,69.47,13064.0,66.6498,66.6498,66.5922,66.6114,13064.0
2023-08-04 14:50:00,69.48,69.51,69.45,69.45,12563.0,66.621,66.6498,66.5922,66.5922,12563.0
2023-08-04 14:55:00,69.45,69.47,69.43,69.43,13910.0,66.5922,66.6114,66.5731,66.5731,13910.0
2023-08-04 15:00:00,69.43,69.49,69.43,69.45,22406.0,66.5731,66.6306,66.5731,66.5922,22406.0
2023-08-04 15:05:00,69.46,69.46,69.4,69.4,19358.0,66.6018,66.6018,66.5443,66.5443,19358.0
2023-08-04 15:10:00,69.4,69.44,69.39,69.44,26666.0,66.5443,66.5826,66.5347,66.5826,26666.0
2023-08-04 15:15:00,69.44,69.48,69.44,69.45,26796.0,66.5826,66.621,66.5826,66.5922,26796.0
2023-08-04 15:20:00,69.45,69.48,69.42,69.42,17434.0,66.5922,66.621,66.5635,66.5635,17434.0
2023-08-04 15:25:00,69.42,69.47,69.41,69.47,27790.0,66.5635,66.6114,66.5539,66.6114,27790.0
2023-08-04 15:30:00,69.47,69.5,69.43,69.45,41563.0,66.6114,66.6402,66.5731,66.5922,41563.0
2023-08-04 15:35:00,69.45,69.46,69.41,69.42,22500.0,66.5922,66.6018,66.5539,66.5635,22500.0
2023-08-04 15:40:00,69.41,69.43,69.39,69.41,24017.0,66.5539,66.5731,66.5347,66.5539,24017.0
2023-08-04 15:45:00,69.41,69.44,69.4,69.42,54389.0,66.5539,66.5826,66.5443,66.5635,54389.0
2023-08-04 15:50:00,69.41,69.44,69.36,69.36,49764.0,66.5539,66.5826,66.5059,66.5059,49764.0
2023-08-04 15:55:00,69.31,69.42,69.31,69.42,203445.0,66.458,66.5635,66.458,66.5635,203445.0
2023-08-07 09:30:00,69.53,69.72,69.5,69.61,111453.0,66.6689,66.8511,66.6402,66.7456,111453.0
2023-08-07 09:35:00,69.62,69.69,69.53,69.53,33179.0,66.7552,66.8224,66.6689,66.6689,33179.0
2023-08-07 09:40:00,69.54,69.57,69.44,69.47,52152.0,66.6785,66.7073,66.5826,66.6114,52152.0
2023-08-07 09:45:00,69.48,69.52,69.4,69.41,48062.0,66.621,66.6594,66.5443,66.5539,48062.0
2023-08-07 09:50:00,69.41,69.46,69.39,69.39,64267.0,66.5539,66.6018,66.5347,66.5347,64267.0
2023-08-07 09:55:00,69.38,69.42,69.34,69.36,47465.0,66.5251,66.5635,66.4868,66.5059,47465.0
2023-08-07 10:00:00,69.34,69.39,69.29,69.34,61774.0,66.4868,66.5347,66.4388,66.4868,61774.0
2023-08-07 10:05:00,69.34,69.45,69.34,69.44,40938.0,66.4868,66.5922,66.4868,66.5826,40938.0
2023-08-07 10:10:00,69.46,69.54,69.42,69.54,38526.0,66.6018,66.6785,66.5635,66.6785,38526.0
2023-08-07 10:15:00,69.53,69.67,69.53,69.58,44667.0,66.6689,66.8032,66.6689,66.7169,44667.0
2023-08-07 10:20:00,69.57,69.66,69.56,69.65,41184.0,66.7073,66.7936,66.6977,66.784,41184.0
2023-08-07 10:25:00,69.66,69.68,69.58,69.63,52003.0,66.7936,66.8128,66.7169,66.7648,52003.0
2023-08-07 10:30:00,69.62,69.63,69.53,69.54,44794.0,66.7552,66.7648,66.6689,66.6785,44794.0
2023-08-07 10:35:00,69.53,69.59,69.52,69.56,37055.0,66.6689,66.7265,66.6594,66.6977,37055.0
2023-08-07 10:40:00,69.56,69.6,69.54,69.57,81473.0,66.6977,66.7361,66.6785,66.7073,81473.0
2023-08-07 10:45:00,69.56,69.59,69.54,69.56,39582.0,66.6977,66.7265,66.6785,66.6977,39582.0
2023-08-07 10:50:00,69.58,69.6,69.5,69.51,38765.0,66.7169,66.7361,66.6402,66.6498,38765.0
2023-08-07 10:55:00,69.51,69.56,69.51,69.52,20402.0,66.6498,66.6977,66.6498,66.6594,20402.0
2023-08-07 11:00:00,69.51,69.55,69.49,69.53,19714.0,66.6498,66.6881,66.6306,66.6689,19714.0
2023-08-07 11:05:00,69.53,69.56,69.52,69.56,20196.0,66.6689,66.6977,66.6594,66.6977,20196.0
2023-08-07 11:10:00,69.57,69.67,69.56,69.63,31632.0,66.7073,66.8032,66.6977,66.7648,31632.0
2023-08-07 11:15:00,69.62,69.68,69.61,69.62,47425.0,66.7552,66.8128,66.7456,66.7552,47425.0
2023-08-07 11:20:00,69.64,69.71,69.63,69.69,29010.0,66.7744,66.8415,66.7648,66.8224,29010.0
2023-08-07 11:25:00,69.68,69.7,69.65,69.65,20775.0,66.8128,66.8319,66.784,66.784,20775.0
2023-08-07 11:30:00,69.65,69.69,69.62,69.68,39441.0,66.784,66.8224,66.7552,66.8128,39441.0
2023-08-07 11:35:00,69.67,69.68,69.61,69.66,32241.0,66.8032,66.8128,66.7456,66.7936,32241.0
2023-08-07 11:40:00,69.66,69.68,69.6,69.64,13218.0,66.7936,66.8128,66.7361,66.7744,13218.0
2023-08-07 11:45:00,69.65,69.66,69.63,69.65,6805.0,66.784,66.7936,66.7648,66.784,6805.0
2023-08-07 11:50:00,69.66,69.68,69.65,69.67,8154.0,66.7936,66.8128,66.784,66.8032,8154.0
2023-08-07 11:55:00,69.68,69.75,69.68,69.72,20707.0,66.8128,66.8799,66.8128,66.8511,20707.0
2023-08-07 12:00:00,69.72,69.76,69.71,69.76,25769.0,66.8511,66.8895,66.8415,66.8895,25769.0
2023-08-07 12:05:00,69.75,69.76,69.72,69.75,18728.0,66.8799,66.8895,66.8511,66.8799,18728.0
2023-08-07 12:10:00,69.74,69.79,69.72,69.77,21737.0,66.8703,66.9182,66.8511,66.8991,21737.0
2023-08-07 12:15:00,69.77,69.8,69.76,69.76,11840.0,66.8991,66.9278,66.8895,66.8895,11840.0
2023-08-07 12:20:00,69.76,69.77,69.74,69.76,8353.0,66.8895,66.8991,66.8703,66.8895,8353.0
2023-08-07 12:25:00,69.75,69.8,69.75,69.8,14645.0,66.8799,66.9278,66.8799,66.9278,14645.0
2023-08-07 12:30:00,69.79,69.85,69.79,69.84,38870.0,66.9182,66.9758,66.9182,66.9662,38870.0
2023-08-07 12:35:00,69.84,69.84,69.78,69.79,18392.0,66.9662,66.9662,66.9087,66.9182,18392.0
2023-08-07 12:40:00,69.79,69.85,69.79,69.82,31890.0,66.9182,66.9758,66.9182,66.947,31890.0
2023-08-07 12:45:00,69.82,69.83,69.79,69.81,11889.0,66.947,66.9566,66.9182,66.9374,11889.0
2023-08-07 12:50:00,69.82,69.87,69.81,69.86,6330.0,66.947,66.9949,66.9374,66.9854,6330.0
2023-08-07 12:55:00,69.87,69.9,69.82,69.9,27764.0,66.9949,67.0237,66.947,67.0237,27764.0
2023-08-07 13:00:00,69.9,69.93,69.89,69.92,9249.0,67.0237,67.0525,67.0141,67.0429,9249.0
2023-08-07 13:05:00,69.92,69.93,69.89,69.92,7186.0,67.0429,67.0525,67.0141,67.0429,7186.0
2023-08-07 13:10:00,69.92,69.92,69.88,69.9,17504.0,67.0429,67.0429,67.0045,67.0237,17504.0
2023-08-07 13:15:00,69.9,69.91,69.88,69.9,11156.0,67.0237,67.0333,67.0045,67.0237,11156.0
2023-08-07 13:20:00,69.9,69.94,69.89,69.92,23987.0,67.0237,67.0621,67.0141,67.0429,23987.0
2023-08-07 13:25:00,69.92,69.95,69.92,69.94,11226.0,67.0429,67.0717,67.0429,67.0621,11226.0
2023-08-07 13:30:00,69.93,69.96,69.91,69.92,21425.0,67.0525,67.0812,67.0333,67.0429,21425.0
2023-08-07 13:35:00,69.92,69.98,69.91,69.97,11009.0,67.0429,67.1004,67.0333,67.0908,11009.0
2023-08-07 13:40:00,69.96,69.97,69.93,69.93,19479.0,67.0812,67.0908,67.0525,67.0525,19479.0
2023-08-07 13:45:00,69.93,69.96,69.9,69.96,14267.0,67.0525,67.0812,67.0237,67.0812,14267.0
2023-08-07 13:50:00,69.95,69.95,69.92,69.93,6785.0,67.0717,67.0717,67.0429,67.0525,6785.0
2023-08-07 13:55:00,69.93,69.98,69.92,69.98,12295.0,67.0525,67.1004,67.0429,67.1004,12295.0
2023-08-07 14:00:00,69.98,69.99,69.96,69.98,9578.0,67.1004,67.11,67.0812,67.1004,9578.0
2023-08-07 14:05:00,69.97,69.98,69.92,69.95,14330.0,67.0908,67.1004,67.0429,67.0717,14330.0
2023-08-07 14:10:00,69.94,69.96,69.93,69.94,9506.0,67.0621,67.0812,67.0525,67.0621,9506.0
2023-08-07 14:15:00,69.94,69.95,69.92,69.95,22190.0,67.0621,67.0717,67.0429,67.0717,22190.0
2023-08-07 14:20:00,69.95,69.97,69.92,69.93,15730.0,67.0717,67.0908,67.0429,67.0525,15730.0
2023-08-07 14:25:00,69.94,69.94,69.87,69.9,15148.0,67.0621,67.0621,66.9949,67.0237,15148.0
2023-08-07 14:30:00,69.91,69.93,69.9,69.92,11586.0,67.0333,67.0525,67.0237,67.0429,11586.0
2023-08-07 14:35:00,69.92,69.94,69.91,69.92,11570.0,67.0429,67.0621,67.0333,67.0429,11570.0
2023-08-07 14:40:00,69.92,69.93,69.87,69.87,25880.0,67.0429,67.0525,66.9949,66.9949,25880.0
2023-08-07 14:45:00,69.88,69.91,69.87,69.91,5142.0,67.0045,67.0333,66.9949,67.0333,5142.0
2023-08-07 14:50:00,69.91,69.93,69.9,69.93,14956.0,67.0333,67.0525,67.0237,67.0525,14956.0
2023-08-07 14:55:00,69.93,69.93,69.9,69.92,13366.0,67.0525,67.0525,67.0237,67.0429,13366.0
2023-08-07 15:00:00,69.92,69.98,69.92,69.95,18992.0,67.0429,67.1004,67.0429,67.0717,18992.0
2023-08-07 15:05:00,69.96,69.97,69.93,69.95,25860.0,67.0812,67.0908,67.0525,67.0717,25860.0
2023-08-07 15:10:00,69.94,69.96,69.9,69.91,19866.0,67.0621,67.0812,67.0237,67.0333,19866.0
2023-08-07 15:15:00,69.92,69.95,69.91,69.95,20781.0,67.0429,67.0717,67.0333,67.0717,20781.0
2023-08-07 15:20:00,69.95,69.97,69.94,69.96,21127.0,67.0717,67.0908,67.0621,67.0812,21127.0
2023-08-07 15:25:00,69.95,69.97,69.9,69.9,34134.0,67.0717,67.0908,67.0237,67.0237,34134.0
2023-08-07 15:30:00,69.9,69.95,69.89,69.95,35058.0,67.0237,67.0717,67.0141,67.0717,35058.0
2023-08-07 15:35:00,69.95,69.96,69.91,69.92,40197.0,67.0717,67.0812,67.0333,67.0429,40197.0
2023-08-07 15:40:00,69.92,69.92,69.89,69.9,37556.0,67.0429,67.0429,67.0141,67.0237,37556.0
2023-08-07 15:45:00,69.89,69.94,69.87,69.93,46624.0,67.0141,67.0621,66.9949,67.0525,46624.0
2023-08-07 15:50:00,69.93,69.95,69.92,69.93,68410.0,67.0525,67.0717,67.0429,67.0525,68410.0
2023-08-07 15:55:00,69.93,69.97,69.92,69.94,135418.0,67.0525,67.0908,67.0429,67.0621,135418.0
2023-08-08 09:30:00,69.72,69.94,69.69,69.91,145183.0,66.8511,67.0621,66.8224,67.0333,145183.0
2023-08-08 09:35:00,69.89,70.23,69.82,69.97,202818.0,67.0141,67.3401,66.947,67.0908,202818.0
2023-08-08 09:40:00,69.99,70.32,69.99,70.3,113976.0,67.11,67.4264,67.11,67.4073,113976.0
2023-08-08 09:45:00,70.31,70.36,70.17,70.23,135714.0,67.4168,67.4648,67.2826,67.3401,135714.0
2023-08-08 09:50:00,70.22,70.41,70.22,70.37,79591.0,67.3305,67.5127,67.3305,67.4744,79591.0
2023-08-08 09:55:00,70.37,70.38,70.21,70.24,121229.0,67.4744,67.484,67.321,67.3497,121229.0
2023-08-08 10:00:00,70.26,70.42,70.16,70.4,89467.0,67.3689,67.5223,67.273,67.5031,89467.0
2023-08-08 10:05:00,70.4,70.53,70.34,70.53,133736.0,67.5031,67.6278,67.4456,67.6278,133736.0
2023-08-08 10:10:00,70.53,70.63,70.47,70.48,113138.0,67.6278,67.7237,67.5703,67.5798,113138.0
2023-08-08 10:15:00,70.48,70.5,70.27,70.28,70504.0,67.5798,67.599,67.3785,67.3881,70504.0
2023-08-08 10:20:00,70.27,70.27,70.1,70.18,35444.0,67.3785,67.3785,67.2155,67.2922,35444.0
2023-08-08 10:25:00,70.17,70.32,70.14,70.32,44109.0,67.2826,67.4264,67.2538,67.4264,44109.0
2023-08-08 10:30:00,70.31,70.34,70.22,70.28,73436.0,67.4168,67.4456,67.3305,67.3881,73436.0
2023-08-08 10:35:00,70.28,70.41,70.28,70.4,64709.0,67.3881,67.5127,67.3881,67.5031,64709.0
2023-08-08 10:40:00,70.39,70.41,70.31,70.37,27849.0,67.4936,67.5127,67.4168,67.4744,27849.0
2023-08-08 10:45:00,70.37,70.42,70.29,70.33,51030.0,67.4744,67.5223,67.3977,67.436,51030.0
2023-08-08 10:50:00,70.32,70.4,70.3,70.4,29552.0,67.4264,67.5031,67.4073,67.5031,29552.0
2023-08-08 10:55:00,70.4,70.4,70.31,70.34,27124.0,67.5031,67.5031,67.4168,67.4456,27124.0
2023-08-08 11:00:00,70.35,70.36,70.28,70.35,43547.0,67.4552,67.4648,67.3881,67.4552,43547.0
2023-08-08 11:05:00,70.35,70.59,70.35,70.59,74728.0,67.4552,67.6853,67.4552,67.6853,74728.0
2023-08-08 11:10:00,70.58,70.62,70.47,70.5,110593.0,67.6757,67.7141,67.5703,67.599,110593.0
2023-08-08 11:15:00,70.5,70.54,70.46,70.47,46174.0,67.599,67.6374,67.5607,67.5703,46174.0
2023-08-08 11:20:00,70.46,70.47,70.32,70.35,65445.0,67.5607,67.5703,67.4264,67.4552,65445.0
2023-08-08 11:25:00,70.37,70.38,70.32,70.34,35032.0,67.4744,67.484,67.4264,67.4456,35032.0
2023-08-08 11:30:00,70.34,70.39,70.31,70.32,33946.0,67.4456,67.4936,67.4168,67.4264,33946.0
2023-08-08 11:35:00,70.33,70.35,70.29,70.34,14005.0,67.436,67.4552,67.3977,67.4456,14005.0
2023-08-08 11:40:00,70.33,70.36,70.28,70.33,10274.0,67.436,67.4648,67.3881,67.436,10274.0
2023-08-08 11:45:00,70.33,70.34,70.3,70.31,8990.0,67.436,67.4456,67.4073,67.4168,8990.0
2023-08-08 11:50:00,70.31,70.37,70.3,70.34,11062.0,67.4168,67.4744,67.4073,67.4456,11062.0
2023-08-08 11:55:00,70.33,70.37,70.32,70.36,12330.0,67.436,67.4744,67.4264,67.4648,12330.0
2023-08-08 12:00:00,70.36,70.39,70.31,70.32,21004.0,67.4648,67.4936,67.4168,67.4264,21004.0
2023-08-08 12:05:00,70.31,70.32,70.25,70.26,15662.0,67.4168,67.4264,67.3593,67.3689,15662.0
2023-08-08 12:10:00,70.26,70.27,70.21,70.27,11050.0,67.3689,67.3785,67.321,67.3785,11050.0
2023-08-08 12:15:00,70.28,70.28,70.22,70.25,14616.0,67.3881,67.3881,67.3305,67.3593,14616.0
2023-08-08 12:20:00,70.25,70.26,70.2,70.22,17248.0,67.3593,67.3689,67.3114,67.3305,17248.0
2023-08-08 12:25:00,70.22,70.27,70.2,70.25,32874.0,67.3305,67.3785,67.3114,67.3593,32874.0
2023-08-08 12:30:00,70.25,70.29,70.23,70.29,22613.0,67.3593,67.3977,67.3401,67.3977,22613.0
2023-08-08 12:35:00,70.29,70.32,70.27,70.28,9443.0,67.3977,67.4264,67.3785,67.3881,9443.0
2023-08-08 12:40:00,70.28,70.29,70.17,70.17,12991.0,67.3881,67.3977,67.2826,67.2826,12991.0
2023-08-08 12:45:00,70.19,70.23,70.16,70.23,22895.0,67.3018,67.3401,67.273,67.3401,22895.0
2023-08-08 12:50:00,70.22,70.23,70.11,70.11,21237.0,67.3305,67.3401,67.2251,67.2251,21237.0
2023-08-08 12:55:00,70.12,70.24,70.1,70.23,22644.0,67.2347,67.3497,67.2155,67.3401,22644.0
2023-08-08 13:00:00,70.23,70.26,70.2,70.24,11678.0,67.3401,67.3689,67.3114,67.3497,11678.0
2023-08-08 13:05:00,70.24,70.24,70.18,70.19,75069.0,67.3497,67.3497,67.2922,67.3018,75069.0
2023-08-08 13:10:00,70.19,70.23,70.18,70.23,22953.0,67.3018,67.3401,67.2922,67.3401,22953.0
2023-08-08 13:15:00,70.23,70.23,70.18,70.2,23730.0,67.3401,67.3401,67.2922,67.3114,23730.0
2023-08-08 13:20:00,70.21,70.22,70.11,70.11,49020.0,67.321,67.3305,67.2251,67.2251,49020.0
2023-08-08 13:25:00,70.11,70.14,70.08,70.13,37725.0,67.2251,67.2538,67.1963,67.2442,37725.0
2023-08-08 13:30:00,70.12,70.15,70.07,70.1,38903.0,67.2347,67.2634,67.1867,67.2155,38903.0
2023-08-08 13:35:00,70.11,70.13,70.07,70.13,63085.0,67.2251,67.2442,67.1867,67.2442,63085.0
2023-08-08 13:40:00,70.14,70.21,70.13,70.2,113479.0,67.2538,67.321,67.2442,67.3114,113479.0
2023-08-08 13:45:00,70.19,70.23,70.16,70.17,23403.0,67.3018,67.3401,67.273,67.2826,23403.0
2023-08-08 13:50:00,70.17,70.21,70.16,70.2,35454.0,67.2826,67.321,67.273,67.3114,35454.0
2023-08-08 13:55:00,70.2,70.29,70.19,70.28,16491.0,67.3114,67.3977,67.3018,67.3881,16491.0
2023-08-08 14:00:00,70.28,70.28,70.23,70.25,24356.0,67.3881,67.3881,67.3401,67.3593,24356.0
2023-08-08 14:05:00,70.25,70.27,70.21,70.26,46132.0,67.3593,67.3785,67.321,67.3689,46132.0
2023-08-08 14:10:00,70.27,70.27,70.21,70.21,29342.0,67.3785,67.3785,67.321,67.321,29342.0
2023-08-08 14:15:00,70.21,70.26,70.2,70.23,39934.0,67.321,67.3689,67.3114,67.3401,39934.0
2023-08-08 14:20:00,70.23,70.25,70.21,70.25,13129.0,67.3401,67.3593,67.321,67.3593,13129.0
2023-08-08 14:25:00,70.25,70.25,70.17,70.18,12007.0,67.3593,67.3593,67.2826,67.2922,12007.0
2023-08-08 14:30:00,70.19,70.22,70.17,70.21,18567.0,67.3018,67.3305,67.2826,67.321,18567.0
2023-08-08 14:35:00,70.2,70.21,70.15,70.16,16998.0,67.3114,67.321,67.2634,67.273,16998.0
2023-08-08 14:40:00,70.17,70.17,70.14,70.15,19924.0,67.2826,67.2826,67.2538,67.2634,19924.0
2023-08-08 14:45:00,70.15,70.18,70.14,70.18,16687.0,67.2634,67.2922,67.2538,67.2922,16687.0
2023-08-08 14:50:00,70.17,70.24,70.17,70.21,29515.0,67.2826,67.3497,67.2826,67.321,29515.0
2023-08-08 14:55:00,70.21,70.29,70.2,70.28,30990.0,67.321,67.3977,67.3114,67.3881,30990.0
2023-08-08 15:00:00,70.28,70.32,70.24,70.31,27903.0,67.3881,67.4264,67.3497,67.4168,27903.0
2023-08-08 15:05:00,70.31,70.39,70.3,70.39,33439.0,67.4168,67.4936,67.4073,67.4936,33439.0
2023-08-08 15:10:00,70.39,70.46,70.38,70.46,26817.0,67.4936,67.5607,67.484,67.5607,26817.0
2023-08-08 15:15:00,70.45,70.46,70.42,70.44,46347.0,67.5511,67.5607,67.5223,67.5415,46347.0
2023-08-08 15:20:00,70.43,70.46,70.4,70.42,62527.0,67.5319,67.5607,67.5031,67.5223,62527.0
2023-08-08 15:25:00,70.42,70.45,70.41,70.42,23489.0,67.5223,67.5511,67.5127,67.5223,23489.0
2023-08-08 15:30:00,70.42,70.43,70.36,70.4,46304.0,67.5223,67.5319,67.4648,67.5031,46304.0
2023-08-08 15:35:00,70.4,70.44,70.39,70.42,68533.0,67.5031,67.5415,67.4936,67.5223,68533.0
2023-08-08 15:40:00,70.42,70.51,70.42,70.5,76198.0,67.5223,67.6086,67.5223,67.599,76198.0
2023-08-08 15:45:00,70.5,70.53,70.49,70.52,103938.0,67.599,67.6278,67.5894,67.6182,103938.0
2023-08-08 15:50:00,70.51,70.55,70.48,70.52,167284.0,67.6086,67.647,67.5798,67.6182,167284.0
2023-08-08 15:55:00,70.51,70.53,70.48,70.49,195548.0,67.6086,67.6278,67.5798,67.5894,195548.0
2023-08-09 09:30:00,70.89,71.13,70.83,71.11,127722.0,67.973,68.2031,67.9154,68.1839,127722.0
2023-08-09 09:35:00,71.12,71.23,71.06,71.22,52344.0,68.1935,68.299,68.136,68.2894,52344.0
2023-08-09 09:40:00,71.23,71.46,71.19,71.31,88415.0,68.299,68.5195,68.2606,68.3757,88415.0
2023-08-09 09:45:00,71.31,71.56,71.3,71.53,122186.0,68.3757,68.6154,68.3661,68.5866,122186.0
2023-08-09 09:50:00,71.53,71.53,71.38,71.41,131785.0,68.5866,68.5866,68.4428,68.4716,131785.0
2023-08-09 09:55:00,71.41,71.42,71.29,71.42,53856.0,68.4716,68.4812,68.3565,68.4812,53856.0
2023-08-09 10:00:00,71.41,71.43,71.31,71.41,78771.0,68.4716,68.4908,68.3757,68.4716,78771.0
2023-08-09 10:05:00,71.41,71.45,71.37,71.4,49347.0,68.4716,68.5099,68.4332,68.462,49347.0
2023-08-09 10:10:00,71.41,71.42,71.31,71.35,34734.0,68.4716,68.4812,68.3757,68.414,34734.0
2023-08-09 10:15:00,71.34,71.45,71.32,71.42,47435.0,68.4045,68.5099,68.3853,68.4812,47435.0
2023-08-09 10:20:00,71.41,71.45,71.33,71.34,41161.0,68.4716,68.5099,68.3949,68.4045,41161.0
2023-08-09 10:25:00,71.35,71.44,71.35,71.4,37861.0,68.414,68.5003,68.414,68.462,37861.0
2023-08-09 10:30:00,71.39,71.4,71.33,71.39,65235.0,68.4524,68.462,68.3949,68.4524,65235.0
2023-08-09 10:35:00,71.38,71.47,71.37,71.46,72581.0,68.4428,68.5291,68.4332,68.5195,72581.0
2023-08-09 10:40:00,71.46,71.51,71.44,71.48,41798.0,68.5195,68.5675,68.5003,68.5387,41798.0
2023-08-09 10:45:00,71.47,71.51,71.44,71.45,40074.0,68.5291,68.5675,68.5003,68.5099,40074.0
2023-08-09 10:50:00,71.44,71.48,71.4,71.41,42584.0,68.5003,68.5387,68.462,68.4716,42584.0
2023-08-09 10:55:00,71.41,71.41,71.34,71.37,57962.0,68.4716,68.4716,68.4045,68.4332,57962.0
2023-08-09 11:00:00,71.36,71.37,71.26,71.32,51096.0,68.4236,68.4332,68.3278,68.3853,51096.0
2023-08-09 11:05:00,71.34,71.38,71.3,71.37,31071.0,68.4045,68.4428,68.3661,68.4332,31071.0
2023-08-09 11:10:00,71.37,71.38,71.28,71.3,26560.0,68.4332,68.4428,68.3469,68.3661,26560.0
2023-08-09 11:15:00,71.3,71.31,71.22,71.29,49064.0,68.3661,68.3757,68.2894,68.3565,49064.0
2023-08-09 11:20:00,71.28,71.3,71.22,71.24,42478.0,68.3469,68.3661,68.2894,68.3086,42478.0
2023-08-09 11:25:00,71.23,71.25,71.16,71.25,31290.0,68.299,68.3182,68.2319,68.3182,31290.0
2023-08-09 11:30:00,71.26,71.29,71.22,71.27,42103.0,68.3278,68.3565,68.2894,68.3373,42103.0
2023-08-09 11:35:00,71.27,71.31,71.23,71.27,38813.0,68.3373,68.3757,68.299,68.3373,38813.0
2023-08-09 11:40:00,71.27,71.3,71.23,71.25,15723.0,68.3373,68.3661,68.299,68.3182,15723.0
2023-08-09 11:45:00,71.24,71.27,71.21,71.23,15914.0,68.3086,68.3373,68.2798,68.299,15914.0
2023-08-09 11:50:00,71.23,71.25,71.2,71.22,20347.0,68.299,68.3182,68.2702,68.2894,20347.0
2023-08-09 11:55:00,71.24,71.25,71.19,71.21,15487.0,68.3086,68.3182,68.2606,68.2798,15487.0
2023-08-09 12:00:00,71.21,71.22,71.06,71.06,16118.0,68.2798,68.2894,68.136,68.136,16118.0
2023-08-09 12:05:00,71.06,71.18,71.06,71.17,19229.0,68.136,68.251,68.136,68.2415,19229.0
2023-08-09 12:10:00,71.17,71.23,71.14,71.23,14047.0,68.2415,68.299,68.2127,68.299,14047.0
2023-08-09 12:15:00,71.23,71.25,71.17,71.17,17725.0,68.299,68.3182,68.2415,68.2415,17725.0
2023-08-09 12:20:00,71.17,71.18,71.1,71.1,17936.0,68.2415,68.251,68.1743,68.1743,17936.0
2023-08-09 12:25:00,71.11,71.16,71.1,71.14,13521.0,68.1839,68.2319,68.1743,68.2127,13521.0
2023-08-09 12:30:00,71.13,71.2,71.13,71.19,17063.0,68.2031,68.2702,68.2031,68.2606,17063.0
2023-08-09 12:35:00,71.2,71.22,71.12,71.14,20020.0,68.2702,68.2894,68.1935,68.2127,20020.0
2023-08-09 12:40:00,71.14,71.19,71.13,71.14,10066.0,68.2127,68.2606,68.2031,68.2127,10066.0
2023-08-09 12:45:00,71.14,71.22,71.13,71.2,16541.0,68.2127,68.2894,68.2031,68.2702,16541.0
2023-08-09 12:50:00,71.2,71.22,71.17,71.18,17614.0,68.2702,68.2894,68.2415,68.251,17614.0
2023-08-09 12:55:00,71.18,71.2,71.14,71.14,13724.0,68.251,68.2702,68.2127,68.2127,13724.0
2023-08-09 13:00:00,71.14,71.2,71.12,71.2,9751.0,68.2127,68.2702,68.1935,68.2702,9751.0
2023-08-09 13:05:00,71.22,71.28,71.22,71.28,17217.0,68.2894,68.3469,68.2894,68.3469,17217.0
2023-08-09 13:10:00,71.28,71.32,71.26,71.32,26420.0,68.3469,68.3853,68.3278,68.3853,26420.0
2023-08-09 13:15:00,71.32,71.34,71.29,71.29,17461.0,68.3853,68.4045,68.3565,68.3565,17461.0
2023-08-09 13:20:00,71.3,71.3,71.24,71.25,25655.0,68.3661,68.3661,68.3086,68.3182,25655.0
2023-08-09 13:25:00,71.24,71.27,71.23,71.24,29003.0,68.3086,68.3373,68.299,68.3086,29003.0
2023-08-09 13:30:00,71.25,71.25,71.22,71.25,16653.0,68.3182,68.3182,68.2894,68.3182,16653.0
2023-08-09 13:35:00,71.25,71.3,71.24,71.3,10209.0,68.3182,68.3661,68.3086,68.3661,10209.0
2023-08-09 13:40:00,71.3,71.3,71.26,71.28,11557.0,68.3661,68.3661,68.3278,68.3469,11557.0
2023-08-09 13:45:00,71.28,71.31,71.26,71.28,28397.0,68.3469,68.3757,68.3278,68.3469,28397.0
2023-08-09 13:50:00,71.28,71.3,71.27,71.3,10301.0,68.3469,68.3661,68.3373,68.3661,10301.0
2023-08-09 13:55:00,71.29,71.33,71.28,71.32,21993.0,68.3565,68.3949,68.3469,68.3853,21993.0
2023-08-09 14:00:00,71.33,71.33,71.27,71.31,47756.0,68.3949,68.3949,68.3373,68.3757,47756.0
2023-08-09 14:05:00,71.32,71.36,71.3,71.36,33564.0,68.3853,68.4236,68.3661,68.4236,33564.0
2023-08-09 14:10:00,71.36,71.38,71.33,71.38,40500.0,68.4236,68.4428,68.3949,68.4428,40500.0
2023-08-09 14:15:00,71.38,71.4,71.38,71.4,21388.0,68.4428,68.462,68.4428,68.462,21388.0
2023-08-09 14:20:00,71.4,71.4,71.35,71.38,21424.0,68.462,68.462,68.414,68.4428,21424.0
2023-08-09 14:25:00,71.37,71.38,71.32,71.34,19309.0,68.4332,68.4428,68.3853,68.4045,19309.0
2023-08-09 14:30:00,71.35,71.38,71.34,71.37,30216.0,68.414,68.4428,68.4045,68.4332,30216.0
2023-08-09 14:35:00,71.37,71.41,71.36,71.4,26314.0,68.4332,68.4716,68.4236,68.462,26314.0
2023-08-09 14:40:00,71.4,71.42,71.36,71.38,27570.0,68.462,68.4812,68.4236,68.4428,27570.0
2023-08-09 14:45:00,71.38,71.39,71.34,71.39,25297.0,68.4428,68.4524,68.4045,68.4524,25297.0
2023-08-09 14:50:00,71.39,71.39,71.35,71.36,19209.0,68.4524,68.4524,68.414,68.4236,19209.0
2023-08-09 14:55:00,71.35,71.37,71.35,71.36,22653.0,68.414,68.4332,68.414,68.4236,22653.0
2023-08-09 15:00:00,71.36,71.39,71.33,71.38,38130.0,68.4236,68.4524,68.3949,68.4428,38130.0
2023-08-09 15:05:00,71.38,71.38,71.34,71.38,27152.0,68.4428,68.4428,68.4045,68.4428,27152.0
2023-08-09 15:10:00,71.37,71.38,71.34,71.37,33035.0,68.4332,68.4428,68.4045,68.4332,33035.0
2023-08-09 15:15:00,71.38,71.39,71.36,71.36,29100.0,68.4428,68.4524,68.4236,68.4236,29100.0
2023-08-09 15:20:00,71.36,71.45,71.35,71.44,44258.0,68.4236,68.5099,68.414,68.5003,44258.0
2023-08-09 15:25:00,71.44,71.45,71.41,71.43,37996.0,68.5003,68.5099,68.4716,68.4908,37996.0
2023-08-09 15:30:00,71.43,71.44,71.42,71.42,60574.0,68.4908,68.5003,68.4812,68.4812,60574.0
2023-08-09 15:35:00,71.42,71.44,71.4,71.41,85919.0,68.4812,68.5003,68.462,68.4716,85919.0
2023-08-09 15:40:00,71.41,71.41,71.36,71.4,56442.0,68.4716,68.4716,68.4236,68.462,56442.0
2023-08-09 15:45:00,71.4,71.4,71.33,71.37,96075.0,68.462,68.462,68.3949,68.4332,96075.0
2023-08-09 15:50:00,71.36,71.41,71.28,71.29,223842.0,68.4236,68.4716,68.3469,68.3565,223842.0
2023-08-09 15:55:00,71.28,71.31,71.24,71.28,235974.0,68.3469,68.3757,68.3086,68.3469,235974.0
2023-08-10 09:30:00,71.04,71.14,70.98,71.08,81303.0,68.5671,68.6636,68.5092,68.6057,81303.0
2023-08-10 09:35:00,71.08,71.22,71.04,71.09,47690.0,68.6057,68.7408,68.5671,68.6154,47690.0
2023-08-10 09:40:00,71.09,71.27,71.09,71.16,76776.0,68.6154,68.7891,68.6154,68.6829,76776.0
2023-08-10 09:45:00,71.17,71.29,71.15,71.17,60382.0,68.6926,68.8084,68.6733,68.6926,60382.0
2023-08-10 09:50:00,71.16,71.27,71.14,71.24,29167.0,68.6829,68.7891,68.6636,68.7601,29167.0
2023-08-10 09:55:00,71.25,71.28,71.2,71.28,39201.0,68.7698,68.7988,68.7215,68.7988,39201.0
2023-08-10 10:00:00,71.29,71.38,71.28,71.32,48595.0,68.8084,68.8953,68.7988,68.8374,48595.0
2023-08-10 10:05:00,71.31,71.34,71.28,71.34,44010.0,68.8277,68.8567,68.7988,68.8567,44010.0
2023-08-10 10:10:00,71.34,71.41,71.33,71.41,46287.0,68.8567,68.9242,68.847,68.9242,46287.0
2023-08-10 10:15:00,71.41,71.51,71.41,71.42,50108.0,68.9242,69.0207,68.9242,68.9339,50108.0
2023-08-10 10:20:00,71.42,71.46,71.29,71.32,67806.0,68.9339,68.9725,68.8084,68.8374,67806.0
2023-08-10 10:25:00,71.32,71.36,71.28,71.32,70871.0,68.8374,68.876,68.7988,68.8374,70871.0
2023-08-10 10:30:00,71.33,71.37,71.3,71.33,61477.0,68.847,68.8856,68.8181,68.847,61477.0
2023-08-10 10:35:00,71.34,71.39,71.27,71.3,44438.0,68.8567,68.9049,68.7891,68.8181,44438.0
2023-08-10 10:40:00,71.29,71.34,71.23,71.26,41847.0,68.8084,68.8567,68.7505,68.7794,41847.0
2023-08-10 10:45:00,71.25,71.26,71.11,71.11,30229.0,68.7698,68.7794,68.6347,68.6347,30229.0
2023-08-10 10:50:00,71.11,71.11,71.06,71.11,39488.0,68.6347,68.6347,68.5864,68.6347,39488.0
2023-08-10 10:55:00,71.12,71.15,71.09,71.1,27132.0,68.6443,68.6733,68.6154,68.625,27132.0
2023-08-10 11:00:00,71.1,71.11,70.98,71.05,24193.0,68.625,68.6347,68.5092,68.5768,24193.0
2023-08-10 11:05:00,71.04,71.07,71.0,71.04,22821.0,68.5671,68.5961,68.5285,68.5671,22821.0
2023-08-10 11:10:00,71.03,71.11,71.03,71.05,32162.0,68.5575,68.6347,68.5575,68.5768,32162.0
2023-08-10 11:15:00,71.06,71.07,71.0,71.03,29939.0,68.5864,68.5961,68.5285,68.5575,29939.0
2023-08-10 11:20:00,71.03,71.06,70.99,71.05,47135.0,68.5575,68.5864,68.5188,68.5768,47135.0
2023-08-10 11:25:00,71.06,71.18,71.06,71.15,34664.0,68.5864,68.7022,68.5864,68.6733,34664.0
2023-08-10 11:30:00,71.15,71.23,71.13,71.22,24256.0,68.6733,68.7505,68.654,68.7408,24256.0
2023-08-10 11:35:00,71.22,71.25,71.12,71.15,39299.0,68.7408,68.7698,68.6443,68.6733,39299.0
2023-08-10 11:40:00,71.15,71.21,71.12,71.17,31362.0,68.6733,68.7312,68.6443,68.6926,31362.0
2023-08-10 11:45:00,71.17,71.18,71.09,71.09,24703.0,68.6926,68.7022,68.6154,68.6154,24703.0
2023-08-10 11:50:00,71.1,71.1,70.92,70.94,30257.0,68.625,68.625,68.4513,68.4706,30257.0
2023-08-10 11:55:00,70.95,70.96,70.87,70.95,16750.0,68.4802,68.4899,68.403,68.4802,16750.0
2023-08-10 12:00:00,70.94,70.96,70.91,70.92,19903.0,68.4706,68.4899,68.4416,68.4513,19903.0
2023-08-10 12:05:00,70.92,70.97,70.91,70.93,21525.0,68.4513,68.4995,68.4416,68.4609,21525.0
2023-08-10 12:10:00,70.94,70.94,70.89,70.91,22471.0,68.4706,68.4706,68.4223,68.4416,22471.0
2023-08-10 12:15:00,70.91,70.92,70.85,70.86,32109.0,68.4416,68.4513,68.3837,68.3934,32109.0
2023-08-10 12:20:00,70.86,70.91,70.84,70.86,36116.0,68.3934,68.4416,68.3741,68.3934,36116.0
2023-08-10 12:25:00,70.84,70.85,70.75,70.8,35919.0,68.3741,68.3837,68.2872,68.3355,35919.0
2023-08-10 12:30:00,70.79,70.83,70.76,70.83,22912.0,68.3258,68.3644,68.2969,68.3644,22912.0
2023-08-10 12:35:00,70.83,70.84,70.79,70.84,19713.0,68.3644,68.3741,68.3258,68.3741,19713.0
2023-08-10 12:40:00,70.84,70.84,70.77,70.81,45510.0,68.3741,68.3741,68.3065,68.3451,45510.0
2023-08-10 12:45:00,70.81,70.84,70.77,70.81,33853.0,68.3451,68.3741,68.3065,68.3451,33853.0
2023-08-10 12:50:00,70.81,70.85,70.75,70.76,77041.0,68.3451,68.3837,68.2872,68.2969,77041.0
2023-08-10 12:55:00,70.75,70.78,70.67,70.73,27189.0,68.2872,68.3162,68.21,68.2679,27189.0
2023-08-10 13:00:00,70.72,70.74,70.67,70.69,25618.0,68.2582,68.2776,68.21,68.2293,25618.0
2023-08-10 13:05:00,70.7,70.72,70.62,70.63,18565.0,68.2389,68.2582,68.1617,68.1714,18565.0
2023-08-10 13:10:00,70.63,70.65,70.61,70.65,16607.0,68.1714,68.1907,68.1521,68.1907,16607.0
2023-08-10 13:15:00,70.65,70.67,70.63,70.66,36661.0,68.1907,68.21,68.1714,68.2003,36661.0
2023-08-10 13:20:00,70.66,70.66,70.56,70.58,23835.0,68.2003,68.2003,68.1038,68.1231,23835.0
2023-08-10 13:25:00,70.58,70.6,70.53,70.53,23230.0,68.1231,68.1424,68.0749,68.0749,23230.0
2023-08-10 13:30:00,70.53,70.54,70.48,70.52,17771.0,68.0749,68.0845,68.0266,68.0652,17771.0
2023-08-10 13:35:00,70.51,70.51,70.43,70.45,25423.0,68.0556,68.0556,67.9783,67.9976,25423.0
2023-08-10 13:40:00,70.44,70.46,70.4,70.44,25195.0,67.988,68.0073,67.9494,67.988,25195.0
2023-08-10 13:45:00,70.44,70.53,70.43,70.48,21436.0,67.988,68.0749,67.9783,68.0266,21436.0
2023-08-10 13:50:00,70.47,70.55,70.47,70.5,31987.0,68.0169,68.0942,68.0169,68.0459,31987.0
2023-08-10 13:55:00,70.5,70.5,70.4,70.42,35303.0,68.0459,68.0459,67.9494,67.9687,35303.0
2023-08-10 14:00:00,70.42,70.46,70.42,70.45,21669.0,67.9687,68.0073,67.9687,67.9976,21669.0
2023-08-10 14:05:00,70.44,70.49,70.44,70.47,31609.0,67.988,68.0363,67.988,68.0169,31609.0
2023-08-10 14:10:00,70.48,70.56,70.47,70.55,36147.0,68.0266,68.1038,68.0169,68.0942,36147.0
2023-08-10 14:15:00,70.55,70.61,70.51,70.52,22699.0,68.0942,68.1521,68.0556,68.0652,22699.0
2023-08-10 14:20:00,70.53,70.58,70.52,70.56,18843.0,68.0749,68.1231,68.0652,68.1038,18843.0
2023-08-10 14:25:00,70.56,70.58,70.51,70.54,24784.0,68.1038,68.1231,68.0556,68.0845,24784.0
2023-08-10 14:30:00,70.53,70.55,70.5,70.52,16278.0,68.0749,68.0942,68.0459,68.0652,16278.0
2023-08-10 14:35:00,70.52,70.55,70.49,70.52,26649.0,68.0652,68.0942,68.0363,68.0652,26649.0
2023-08-10 14:40:00,70.52,70.55,70.49,70.55,26046.0,68.0652,68.0942,68.0363,68.0942,26046.0
2023-08-10 14:45:00,70.55,70.6,70.54,70.59,19913.0,68.0942,68.1424,68.0845,68.1328,19913.0
2023-08-10 14:50:00,70.59,70.65,70.59,70.64,17128.0,68.1328,68.1907,68.1328,68.181,17128.0
2023-08-10 14:55:00,70.64,70.65,70.61,70.65,18260.0,68.181,68.1907,68.1521,68.1907,18260.0
2023-08-10 15:00:00,70.65,70.65,70.56,70.58,43670.0,68.1907,68.1907,68.1038,68.1231,43670.0
2023-08-10 15:05:00,70.58,70.66,70.57,70.63,49940.0,68.1231,68.2003,68.1135,68.1714,49940.0
2023-08-10 15:10:00,70.63,70.67,70.59,70.62,43441.0,68.1714,68.21,68.1328,68.1617,43441.0
2023-08-10 15:15:00,70.62,70.63,70.56,70.56,27022.0,68.1617,68.1714,68.1038,68.1038,27022.0
2023-08-10 15:20:00,70.56,70.57,70.52,70.54,28952.0,68.1038,68.1135,68.0652,68.0845,28952.0
2023-08-10 15:25:00,70.53,70.54,70.45,70.45,23325.0,68.0749,68.0845,67.9976,67.9976,23325.0
2023-08-10 15:30:00,70.45,70.49,70.43,70.45,47600.0,67.9976,68.0363,67.9783,67.9976,47600.0
2023-08-10 15:35:00,70.44,70.47,70.43,70.45,28790.0,67.988,68.0169,67.9783,67.9976,28790.0
2023-08-10 15:40:00,70.45,70.45,70.4,70.42,42958.0,67.9976,67.9976,67.9494,67.9687,42958.0
2023-08-10 15:45:00,70.41,70.43,70.37,70.38,58400.0,67.959,67.9783,67.9204,67.9301,58400.0
2023-08-10 15:50:00,70.37,70.41,70.33,70.34,121137.0,67.9204,67.959,67.8818,67.8915,121137.0
2023-08-10 15:55:00,70.34,70.38,70.33,70.34,158368.0,67.8915,67.9301,67.8818,67.8915,158368.0
2023-08-11 09:30:00,69.64,69.82,69.53,69.8,130536.0,67.2158,67.3896,67.1097,67.3703,130536.0
2023-08-11 09:35:00,69.79,70.03,69.76,69.97,48364.0,67.3606,67.5923,67.3317,67.5344,48364.0
2023-08-11 09:40:00,69.98,70.0,69.8,69.91,45485.0,67.544,67.5633,67.3703,67.4764,45485.0
2023-08-11 09:45:00,69.91,70.02,69.87,70.0,52662.0,67.4764,67.5826,67.4378,67.5633,52662.0
2023-08-11 09:50:00,69.99,70.08,69.94,70.04,79669.0,67.5537,67.6405,67.5054,67.6019,79669.0
2023-08-11 09:55:00,70.02,70.18,70.0,70.17,40634.0,67.5826,67.737,67.5633,67.7274,40634.0
2023-08-11 10:00:00,70.17,70.34,70.17,70.25,54717.0,67.7274,67.8915,67.7274,67.8046,54717.0
2023-08-11 10:05:00,70.26,70.31,70.18,70.19,28594.0,67.8143,67.8625,67.737,67.7467,28594.0
2023-08-11 10:10:00,70.19,70.27,70.15,70.22,38363.0,67.7467,67.8239,67.7081,67.7757,38363.0
2023-08-11 10:15:00,70.22,70.36,70.2,70.35,35090.0,67.7757,67.9108,67.7563,67.9011,35090.0
2023-08-11 10:20:00,70.36,70.44,70.35,70.42,58950.0,67.9108,67.988,67.9011,67.9687,58950.0
2023-08-11 10:25:00,70.42,70.44,70.38,70.4,48122.0,67.9687,67.988,67.9301,67.9494,48122.0
2023-08-11 10:30:00,70.4,70.49,70.39,70.46,46556.0,67.9494,68.0363,67.9397,68.0073,46556.0
2023-08-11 10:35:00,70.45,70.54,70.39,70.53,47068.0,67.9976,68.0845,67.9397,68.0749,47068.0
2023-08-11 10:40:00,70.53,70.57,70.49,70.54,66655.0,68.0749,68.1135,68.0363,68.0845,66655.0
2023-08-11 10:45:00,70.54,70.58,70.44,70.46,39929.0,68.0845,68.1231,67.988,68.0073,39929.0
2023-08-11 10:50:00,70.45,70.46,70.27,70.34,46838.0,67.9976,68.0073,67.8239,67.8915,46838.0
2023-08-11 10:55:00,70.33,70.36,70.24,70.24,37834.0,67.8818,67.9108,67.795,67.795,37834.0
2023-08-11 11:00:00,70.24,70.33,70.24,70.3,33404.0,67.795,67.8818,67.795,67.8529,33404.0
2023-08-11 11:05:00,70.3,70.31,70.27,70.28,29436.0,67.8529,67.8625,67.8239,67.8336,29436.0
2023-08-11 11:10:00,70.28,70.3,70.2,70.26,41817.0,67.8336,67.8529,67.7563,67.8143,41817.0
2023-08-11 11:15:00,70.25,70.27,70.18,70.21,44169.0,67.8046,67.8239,67.737,67.766,44169.0
2023-08-11 11:20:00,70.2,70.29,70.2,70.22,48460.0,67.7563,67.8432,67.7563,67.7757,48460.0
2023-08-11 11:25:00,70.21,70.27,70.2,70.24,50705.0,67.766,67.8239,67.7563,67.795,50705.0
2023-08-11 11:30:00,70.26,70.36,70.26,70.28,120481.0,67.8143,67.9108,67.8143,67.8336,120481.0
2023-08-11 11:35:00,70.28,70.3,70.23,70.24,44744.0,67.8336,67.8529,67.7853,67.795,44744.0
2023-08-11 11:40:00,70.24,70.25,70.21,70.23,22949.0,67.795,67.8046,67.766,67.7853,22949.0
2023-08-11 11:45:00,70.25,70.3,70.25,70.3,24557.0,67.8046,67.8529,67.8046,67.8529,24557.0
2023-08-11 11:50:00,70.3,70.31,70.28,70.31,25694.0,67.8529,67.8625,67.8336,67.8625,25694.0
2023-08-11 11:55:00,70.3,70.35,70.27,70.34,23344.0,67.8529,67.9011,67.8239,67.8915,23344.0
2023-08-11 12:00:00,70.34,70.45,70.34,70.44,33253.0,67.8915,67.9976,67.8915,67.988,33253.0
2023-08-11 12:05:00,70.43,70.47,70.41,70.41,32520.0,67.9783,68.0169,67.959,67.959,32520.0
2023-08-11 12:10:00,70.42,70.46,70.4,70.44,28064.0,67.9687,68.0073,67.9494,67.988,28064.0
2023-08-11 12:15:00,70.44,70.47,70.42,70.44,36722.0,67.988,68.0169,67.9687,67.988,36722.0
2023-08-11 12:20:00,70.44,70.46,70.41,70.42,31758.0,67.988,68.0073,67.959,67.9687,31758.0
2023-08-11 12:25:00,70.41,70.42,70.35,70.36,32662.0,67.959,67.9687,67.9011,67.9108,32662.0
2023-08-11 12:30:00,70.37,70.4,70.32,70.35,27037.0,67.9204,67.9494,67.8722,67.9011,27037.0
2023-08-11 12:35:00,70.36,70.37,70.32,70.34,16668.0,67.9108,67.9204,67.8722,67.8915,16668.0
2023-08-11 12:40:00,70.33,70.33,70.25,70.26,20641.0,67.8818,67.8818,67.8046,67.8143,20641.0
2023-08-11 12:45:00,70.27,70.27,70.23,70.25,12355.0,67.8239,67.8239,67.7853,67.8046,12355.0
2023-08-11 12:50:00,70.26,70.26,70.22,70.23,15585.0,67.8143,67.8143,67.7757,67.7853,15585.0
2023-08-11 12:55:00,70.23,70.26,70.22,70.26,14148.0,67.7853,67.8143,67.7757,67.8143,14148.0
2023-08-11 13:00:00,70.26,70.26,70.24,70.25,21506.0,67.8143,67.8143,67.795,67.8046,21506.0
2023-08-11 13:05:00,70.25,70.25,70.19,70.22,16075.0,67.8046,67.8046,67.7467,67.7757,16075.0
2023-08-11 13:10:00,70.22,70.3,70.21,70.29,17479.0,67.7757,67.8529,67.766,67.8432,17479.0
2023-08-11 13:15:00,70.28,70.33,70.28,70.32,10154.0,67.8336,67.8818,67.8336,67.8722,10154.0
2023-08-11 13:20:00,70.32,70.34,70.31,70.34,9085.0,67.8722,67.8915,67.8625,67.8915,9085.0
2023-08-11 13:25:00,70.34,70.35,70.33,70.34,17620.0,67.8915,67.9011,67.8818,67.8915,17620.0
2023-08-11 13:30:00,70.34,70.36,70.33,70.33,16231.0,67.8915,67.9108,67.8818,67.8818,16231.0
2023-08-11 13:35:00,70.33,70.36,70.32,70.33,16692.0,67.8818,67.9108,67.8722,67.8818,16692.0
2023-08-11 13:40:00,70.32,70.33,70.3,70.31,18055.0,67.8722,67.8818,67.8529,67.8625,18055.0
2023-08-11 13:45:00,70.31,70.32,70.28,70.31,36232.0,67.8625,67.8722,67.8336,67.8625,36232.0
2023-08-11 13:50:00,70.32,70.36,70.31,70.34,12250.0,67.8722,67.9108,67.8625,67.8915,12250.0
2023-08-11 13:55:00,70.33,70.33,70.3,70.33,15246.0,67.8818,67.8818,67.8529,67.8818,15246.0
2023-08-11 14:00:00,70.33,70.38,70.31,70.37,15136.0,67.8818,67.9301,67.8625,67.9204,15136.0
2023-08-11 14:05:00,70.37,70.4,70.36,70.39,18596.0,67.9204,67.9494,67.9108,67.9397,18596.0
2023-08-11 14:10:00,70.39,70.39,70.36,70.38,13758.0,67.9397,67.9397,67.9108,67.9301,13758.0
2023-08-11 14:15:00,70.38,70.44,70.37,70.44,16465.0,67.9301,67.988,67.9204,67.988,16465.0
2023-08-11 14:20:00,70.43,70.45,70.4,70.45,22495.0,67.9783,67.9976,67.9494,67.9976,22495.0
2023-08-11 14:25:00,70.46,70.49,70.43,70.45,48946.0,68.0073,68.0363,67.9783,67.9976,48946.0
2023-08-11 14:30:00,70.44,70.51,70.44,70.47,17293.0,67.988,68.0556,67.988,68.0169,17293.0
2023-08-11 14:35:00,70.47,70.48,70.44,70.48,14007.0,68.0169,68.0266,67.988,68.0266,14007.0
2023-08-11 14:40:00,70.48,70.5,70.44,70.44,19709.0,68.0266,68.0459,67.988,67.988,19709.0
2023-08-11 14:45:00,70.45,70.48,70.44,70.46,14990.0,67.9976,68.0266,67.988,68.0073,14990.0
2023-08-11 14:50:00,70.47,70.49,70.45,70.49,24269.0,68.0169,68.0363,67.9976,68.0363,24269.0
2023-08-11 14:55:00,70.49,70.52,70.49,70.5,19434.0,68.0363,68.0652,68.0363,68.0459,19434.0
2023-08-11 15:00:00,70.5,70.51,70.45,70.5,22868.0,68.0459,68.0556,67.9976,68.0459,22868.0
2023-08-11 15:05:00,70.5,70.5,70.42,70.42,34095.0,68.0459,68.0459,67.9687,67.9687,34095.0
2023-08-11 15:10:00,70.42,70.46,70.4,70.45,32743.0,67.9687,68.0073,67.9494,67.9976,32743.0
2023-08-11 15:15:00,70.45,70.46,70.41,70.42,27601.0,67.9976,68.0073,67.959,67.9687,27601.0
2023-08-11 15:20:00,70.42,70.46,70.41,70.45,15216.0,67.9687,68.0073,67.959,67.9976,15216.0
2023-08-11 15:25:00,70.46,70.49,70.45,70.48,29664.0,68.0073,68.0363,67.9976,68.0266,29664.0
2023-08-11 15:30:00,70.48,70.5,70.45,70.46,27579.0,68.0266,68.0459,67.9976,68.0073,27579.0
2023-08-11 15:35:00,70.46,70.48,70.41,70.43,31824.0,68.0073,68.0266,67.959,67.9783,31824.0
2023-08-11 15:40:00,70.42,70.51,70.41,70.5,60014.0,67.9687,68.0556,67.959,68.0459,60014.0
2023-08-11 15:45:00,70.5,70.5,70.4,70.42,53335.0,68.0459,68.0459,67.9494,67.9687,53335.0
2023-08-11 15:50:00,70.42,70.42,70.36,70.38,88781.0,67.9687,67.9687,67.9108,67.9301,88781.0
2023-08-11 15:55:00,70.38,70.39,70.32,70.39,144972.0,67.9301,67.9397,67.8722,67.9397,144972.0
2023-08-14 09:30:00,70.03,70.15,69.99,70.13,95346.0,67.5923,67.7081,67.5537,67.6888,95346.0
2023-08-14 09:35:00,70.15,70.16,69.98,70.0,41637.0,67.7081,67.7177,67.544,67.5633,41637.0
2023-08-14 09:40:00,70.01,70.04,69.94,69.97,41187.0,67.573,67.6019,67.5054,67.5344,41187.0
2023-08-14 09:45:00,69.98,70.11,69.94,70.11,83147.0,67.544,67.6695,67.5054,67.6695,83147.0
2023-08-14 09:50:00,70.11,70.33,70.1,70.24,105100.0,67.6695,67.8818,67.6598,67.795,105100.0
2023-08-14 09:55:00,70.24,70.39,70.2,70.38,85577.0,67.795,67.9397,67.7563,67.9301,85577.0
2023-08-14 10:00:00,70.38,70.43,70.27,70.32,97162.0,67.9301,67.9783,67.8239,67.8722,97162.0
2023-08-14 10:05:00,70.31,70.38,70.26,70.27,48393.0,67.8625,67.9301,67.8143,67.8239,48393.0
2023-08-14 10:10:00,70.25,70.44,70.25,70.42,67335.0,67.8046,67.988,67.8046,67.9687,67335.0
2023-08-14 10:15:00,70.41,70.54,70.4,70.5,87588.0,67.959,68.0845,67.9494,68.0459,87588.0
2023-08-14 10:20:00,70.5,70.59,70.48,70.53,99179.0,68.0459,68.1328,68.0266,68.0749,99179.0
2023-08-14 10:25:00,70.52,70.6,70.51,70.54,70618.0,68.0652,68.1424,68.0556,68.0845,70618.0
2023-08-14 10:30:00,70.55,70.67,70.53,70.67,79994.0,68.0942,68.21,68.0749,68.21,79994.0
2023-08-14 10:35:00,70.66,70.71,70.62,70.69,141460.0,68.2003,68.2486,68.1617,68.2293,141460.0
2023-08-14 10:40:00,70.68,70.7,70.62,70.62,43922.0,68.2196,68.2389,68.1617,68.1617,43922.0
2023-08-14 10:45:00,70.62,70.63,70.53,70.59,64523.0,68.1617,68.1714,68.0749,68.1328,64523.0
2023-08-14 10:50:00,70.59,70.66,70.55,70.59,104950.0,68.1328,68.2003,68.0942,68.1328,104950.0
2023-08-14 10:55:00,70.59,70.6,70.45,70.49,24898.0,68.1328,68.1424,67.9976,68.0363,24898.0
2023-08-14 11:00:00,70.49,70.51,70.44,70.49,51651.0,68.0363,68.0556,67.988,68.0363,51651.0
2023-08-14 11:05:00,70.49,70.52,70.46,70.5,27881.0,68.0363,68.0652,68.0073,68.0459,27881.0
2023-08-14 11:10:00,70.51,70.51,70.45,70.48,30762.0,68.0556,68.0556,67.9976,68.0266,30762.0
2023-08-14 11:15:00,70.48,70.56,70.48,70.53,35148.0,68.0266,68.1038,68.0266,68.0749,35148.0
2023-08-14 11:20:00,70.53,70.61,70.52,70.59,29088.0,68.0749,68.1521,68.0652,68.1328,29088.0
2023-08-14 11:25:00,70.62,70.73,70.61,70.67,29760.0,68.1617,68.2679,68.1521,68.21,29760.0
2023-08-14 11:30:00,70.67,70.77,70.67,70.73,82651.0,68.21,68.3065,68.21,68.2679,82651.0
2023-08-14 11:35:00,70.73,70.75,70.72,70.72,19744.0,68.2679,68.2872,68.2582,68.2582,19744.0
2023-08-14 11:40:00,70.72,70.78,70.7,70.78,11211.0,68.2582,68.3162,68.2389,68.3162,11211.0
2023-08-14 11:45:00,70.77,70.83,70.77,70.78,16408.0,68.3065,68.3644,68.3065,68.3162,16408.0
2023-08-14 11:50:00,70.77,70.78,70.74,70.76,23958.0,68.3065,68.3162,68.2776,68.2969,23958.0
2023-08-14 11:55:00,70.76,70.78,70.71,70.72,23865.0,68.2969,68.3162,68.2486,68.2582,23865.0
2023-08-14 12:00:00,70.71,70.83,70.71,70.83,24026.0,68.2486,68.3644,68.2486,68.3644,24026.0
2023-08-14 12:05:00,70.83,70.84,70.76,70.78,23251.0,68.3644,68.3741,68.2969,68.3162,23251.0
2023-08-14 12:10:00,70.78,70.81,70.73,70.74,11745.0,68.3162,68.3451,68.2679,68.2776,11745.0
2023-08-14 12:15:00,70.76,70.77,70.7,70.73,13920.0,68.2969,68.3065,68.2389,68.2679,13920.0
2023-08-14 12:20:00,70.75,70.76,70.69,70.72,20847.0,68.2872,68.2969,68.2293,68.2582,20847.0
2023-08-14 12:25:00,70.72,70.75,70.7,70.72,9975.0,68.2582,68.2872,68.2389,68.2582,9975.0
2023-08-14 12:30:00,70.71,70.72,70.67,70.68,14749.0,68.2486,68.2582,68.21,68.2196,14749.0
2023-08-14 12:35:00,70.67,70.73,70.66,70.73,9746.0,68.21,68.2679,68.2003,68.2679,9746.0
2023-08-14 12:40:00,70.73,70.75,70.71,70.73,17555.0,68.2679,68.2872,68.2486,68.2679,17555.0
2023-08-14 12:45:00,70.73,70.79,70.71,70.78,31720.0,68.2679,68.3258,68.2486,68.3162,31720.0
2023-08-14 12:50:00,70.78,70.81,70.77,70.78,11492.0,68.3162,68.3451,68.3065,68.3162,11492.0
2023-08-14 12:55:00,70.78,70.8,70.78,70.78,11225.0,68.3162,68.3355,68.3162,68.3162,11225.0
2023-08-14 13:00:00,70.78,70.81,70.78,70.8,17274.0,68.3162,68.3451,68.3162,68.3355,17274.0
2023-08-14 13:05:00,70.8,70.81,70.78,70.8,9596.0,68.3355,68.3451,68.3162,68.3355,9596.0
2023-08-14 13:10:00,70.79,70.82,70.78,70.81,17642.0,68.3258,68.3548,68.3162,68.3451,17642.0
2023-08-14 13:15:00,70.82,70.85,70.81,70.85,22886.0,68.3548,68.3837,68.3451,68.3837,22886.0
2023-08-14 13:20:00,70.85,70.87,70.81,70.81,22095.0,68.3837,68.403,68.3451,68.3451,22095.0
2023-08-14 13:25:00,70.81,70.84,70.79,70.81,12688.0,68.3451,68.3741,68.3258,68.3451,12688.0
2023-08-14 13:30:00,70.81,70.83,70.77,70.78,19764.0,68.3451,68.3644,68.3065,68.3162,19764.0
2023-08-14 13:35:00,70.78,70.79,70.76,70.79,15141.0,68.3162,68.3258,68.2969,68.3258,15141.0
2023-08-14 13:40:00,70.78,70.82,70.76,70.81,17967.0,68.3162,68.3548,68.2969,68.3451,17967.0
2023-08-14 13:45:00,70.81,70.81,70.77,70.78,10675.0,68.3451,68.3451,68.3065,68.3162,10675.0
2023-08-14 13:50:00,70.77,70.78,70.75,70.76,15361.0,68.3065,68.3162,68.2872,68.2969,15361.0
2023-08-14 13:55:00,70.77,70.78,70.74,70.77,14922.0,68.3065,68.3162,68.2776,68.3065,14922.0
2023-08-14 14:00:00,70.78,70.81,70.75,70.81,30182.0,68.3162,68.3451,68.2872,68.3451,30182.0
2023-08-14 14:05:00,70.81,70.81,70.77,70.79,19963.0,68.3451,68.3451,68.3065,68.3258,19963.0
2023-08-14 14:10:00,70.79,70.82,70.77,70.81,15399.0,68.3258,68.3548,68.3065,68.3451,15399.0
2023-08-14 14:15:00,70.81,70.83,70.78,70.82,16646.0,68.3451,68.3644,68.3162,68.3548,16646.0
2023-08-14 14:20:00,70.81,70.85,70.81,70.81,13169.0,68.3451,68.3837,68.3451,68.3451,13169.0
2023-08-14 14:25:00,70.82,70.85,70.81,70.83,10861.0,68.3548,68.3837,68.3451,68.3644,10861.0
2023-08-14 14:30:00,70.84,70.85,70.8,70.84,16074.0,68.3741,68.3837,68.3355,68.3741,16074.0
2023-08-14 14:35:00,70.84,70.86,70.82,70.84,13203.0,68.3741,68.3934,68.3548,68.3741,13203.0
2023-08-14 14:40:00,70.83,70.86,70.82,70.85,14567.0,68.3644,68.3934,68.3548,68.3837,14567.0
2023-08-14 14:45:00,70.84,70.85,70.8,70.83,42176.0,68.3741,68.3837,68.3355,68.3644,42176.0
2023-08-14 14:50:00,70.82,70.85,70.81,70.81,20930.0,68.3548,68.3837,68.3451,68.3451,20930.0
2023-08-14 14:55:00,70.81,70.84,70.81,70.82,25958.0,68.3451,68.3741,68.3451,68.3548,25958.0
2023-08-14 15:00:00,70.81,70.85,70.81,70.83,31700.0,68.3451,68.3837,68.3451,68.3644,31700.0
2023-08-14 15:05:00,70.83,70.84,70.81,70.81,33239.0,68.3644,68.3741,68.3451,68.3451,33239.0
2023-08-14 15:10:00,70.81,70.84,70.8,70.83,11680.0,68.3451,68.3741,68.3355,68.3644,11680.0
2023-08-14 15:15:00,70.83,70.88,70.83,70.88,36194.0,68.3644,68.4127,68.3644,68.4127,36194.0
2023-08-14 15:20:00,70.87,70.91,70.87,70.89,33344.0,68.403,68.4416,68.403,68.4223,33344.0
2023-08-14 15:25:00,70.88,70.89,70.85,70.89,64489.0,68.4127,68.4223,68.3837,68.4223,64489.0
2023-08-14 15:30:00,70.89,70.9,70.85,70.87,40345.0,68.4223,68.432,68.3837,68.403,40345.0
2023-08-14 15:35:00,70.87,70.88,70.84,70.84,29444.0,68.403,68.4127,68.3741,68.3741,29444.0
2023-08-14 15:40:00,70.85,70.87,70.84,70.87,34777.0,68.3837,68.403,68.3741,68.403,34777.0
2023-08-14 15:45:00,70.86,70.88,70.81,70.83,53441.0,68.3934,68.4127,68.3451,68.3644,53441.0
2023-08-14 15:50:00,70.83,70.83,70.79,70.81,59310.0,68.3644,68.3644,68.3258,68.3451,59310.0
2023-08-14 15:55:00,70.81,70.86,70.8,70.85,158422.0,68.3451,68.3934,68.3355,68.3837,158422.0
2023-08-15 09:30:00,69.94,70.03,69.83,69.89,131198.0,67.5054,67.5923,67.3992,67.4571,131198.0
2023-08-15 09:35:00,69.9,70.12,69.88,70.03,123318.0,67.4668,67.6791,67.4475,67.5923,123318.0
2023-08-15 09:40:00,70.03,70.03,69.81,69.94,163758.0,67.5923,67.5923,67.3799,67.5054,163758.0
2023-08-15 09:45:00,69.94,69.94,69.73,69.77,94108.0,67.5054,67.5054,67.3027,67.3413,94108.0
2023-08-15 09:50:00,69.78,69.9,69.7,69.87,75558.0,67.351,67.4668,67.2738,67.4378,75558.0
2023-08-15 09:55:00,69.87,69.94,69.84,69.87,57757.0,67.4378,67.5054,67.4089,67.4378,57757.0
2023-08-15 10:00:00,69.89,69.92,69.78,69.78,102317.0,67.4571,67.4861,67.351,67.351,102317.0
2023-08-15 10:05:00,69.78,69.78,69.62,69.64,64423.0,67.351,67.351,67.1965,67.2158,64423.0
2023-08-15 10:10:00,69.64,69.7,69.57,69.57,58256.0,67.2158,67.2738,67.1483,67.1483,58256.0
2023-08-15 10:15:00,69.56,69.67,69.52,69.53,105119.0,67.1386,67.2448,67.1,67.1097,105119.0
2023-08-15 10:20:00,69.53,69.59,69.42,69.42,75415.0,67.1097,67.1676,67.0035,67.0035,75415.0
2023-08-15 10:25:00,69.42,69.52,69.39,69.49,40349.0,67.0035,67.1,66.9745,67.0711,40349.0
2023-08-15 10:30:00,69.49,69.51,69.37,69.37,64849.0,67.0711,67.0904,66.9552,66.9552,64849.0
2023-08-15 10:35:00,69.37,69.5,69.34,69.46,71849.0,66.9552,67.0807,66.9263,67.0421,71849.0
2023-08-15 10:40:00,69.47,69.48,69.38,69.42,44626.0,67.0518,67.0614,66.9649,67.0035,44626.0
2023-08-15 10:45:00,69.42,69.52,69.39,69.49,40630.0,67.0035,67.1,66.9745,67.0711,40630.0
2023-08-15 10:50:00,69.5,69.51,69.39,69.39,47165.0,67.0807,67.0904,66.9745,66.9745,47165.0
2023-08-15 10:55:00,69.41,69.51,69.39,69.44,61020.0,66.9938,67.0904,66.9745,67.0228,61020.0
2023-08-15 11:00:00,69.45,69.5,69.43,69.48,44181.0,67.0325,67.0807,67.0132,67.0614,44181.0
2023-08-15 11:05:00,69.49,69.55,69.47,69.54,53418.0,67.0711,67.129,67.0518,67.1193,53418.0
2023-08-15 11:10:00,69.55,69.64,69.54,69.57,56689.0,67.129,67.2158,67.1193,67.1483,56689.0
2023-08-15 11:15:00,69.58,69.59,69.52,69.56,39838.0,67.1579,67.1676,67.1,67.1386,39838.0
2023-08-15 11:20:00,69.57,69.57,69.45,69.46,54003.0,67.1483,67.1483,67.0325,67.0421,54003.0
2023-08-15 11:25:00,69.47,69.59,69.47,69.57,36936.0,67.0518,67.1676,67.0518,67.1483,36936.0
2023-08-15 11:30:00,69.6,69.62,69.52,69.56,106326.0,67.1772,67.1965,67.1,67.1386,106326.0
2023-08-15 11:35:00,69.56,69.63,69.56,69.6,21546.0,67.1386,67.2062,67.1386,67.1772,21546.0
2023-08-15 11:40:00,69.59,69.59,69.55,69.56,18655.0,67.1676,67.1676,67.129,67.1386,18655.0
2023-08-15 11:45:00,69.56,69.61,69.53,69.59,91274.0,67.1386,67.1869,67.1097,67.1676,91274.0
2023-08-15 11:50:00,69.59,69.63,69.58,69.59,38125.0,67.1676,67.2062,67.1579,67.1676,38125.0
2023-08-15 11:55:00,69.58,69.6,69.55,69.59,19949.0,67.1579,67.1772,67.129,67.1676,19949.0
2023-08-15 12:00:00,69.6,69.63,69.6,69.6,15575.0,67.1772,67.2062,67.1772,67.1772,15575.0
2023-08-15 12:05:00,69.61,69.63,69.54,69.55,28060.0,67.1869,67.2062,67.1193,67.129,28060.0
2023-08-15 12:10:00,69.53,69.55,69.51,69.52,33819.0,67.1097,67.129,67.0904,67.1,33819.0
2023-08-15 12:15:00,69.52,69.57,69.51,69.56,13682.0,67.1,67.1483,67.0904,67.1386,13682.0
2023-08-15 12:20:00,69.57,69.6,69.57,69.59,16813.0,67.1483,67.1772,67.1483,67.1676,16813.0
2023-08-15 12:25:00,69.59,69.59,69.56,69.59,7109.0,67.1676,67.1676,67.1386,67.1676,7109.0
2023-08-15 12:30:00,69.59,69.61,69.55,69.58,8609.0,67.1676,67.1869,67.129,67.1579,8609.0
2023-08-15 12:35:00,69.58,69.61,69.55,69.61,21113.0,67.1579,67.1869,67.129,67.1869,21113.0
2023-08-15 12:40:00,69.61,69.61,69.53,69.54,15558.0,67.1869,67.1869,67.1097,67.1193,15558.0
2023-08-15 12:45:00,69.55,69.59,69.54,69.55,48721.0,67.129,67.1676,67.1193,67.129,48721.0
2023-08-15 12:50:00,69.55,69.55,69.5,69.52,10329.0,67.129,67.129,67.0807,67.1,10329.0
2023-08-15 12:55:00,69.52,69.52,69.47,69.51,9891.0,67.1,67.1,67.0518,67.0904,9891.0
2023-08-15 13:00:00,69.5,69.51,69.47,69.48,6740.0,67.0807,67.0904,67.0518,67.0614,6740.0
2023-08-15 13:05:00,69.48,69.53,69.48,69.53,12886.0,67.0614,67.1097,67.0614,67.1097,12886.0
2023-08-15 13:10:00,69.53,69.54,69.49,69.53,15827.0,67.1097,67.1193,67.0711,67.1097,15827.0
2023-08-15 13:15:00,69.52,69.55,69.5,69.52,11540.0,67.1,67.129,67.0807,67.1,11540.0
2023-08-15 13:20:00,69.53,69.58,69.5,69.55,11602.0,67.1097,67.1579,67.0807,67.129,11602.0
2023-08-15 13:25:00,69.55,69.57,69.55,69.56,7920.0,67.129,67.1483,67.129,67.1386,7920.0
2023-08-15 13:30:00,69.56,69.57,69.53,69.53,14616.0,67.1386,67.1483,67.1097,67.1097,14616.0
2023-08-15 13:35:00,69.55,69.56,69.52,69.53,8500.0,67.129,67.1386,67.1,67.1097,8500.0
2023-08-15 13:40:00,69.52,69.54,69.47,69.48,22825.0,67.1,67.1193,67.0518,67.0614,22825.0
2023-08-15 13:45:00,69.48,69.55,69.47,69.55,20926.0,67.0614,67.129,67.0518,67.129,20926.0
2023-08-15 13:50:00,69.55,69.59,69.54,69.56,20358.0,67.129,67.1676,67.1193,67.1386,20358.0
2023-08-15 13:55:00,69.55,69.58,69.54,69.58,14416.0,67.129,67.1579,67.1193,67.1579,14416.0
2023-08-15 14:00:00,69.58,69.59,69.55,69.56,37680.0,67.1579,67.1676,67.129,67.1386,37680.0
2023-08-15 14:05:00,69.56,69.6,69.55,69.6,26982.0,67.1386,67.1772,67.129,67.1772,26982.0
2023-08-15 14:10:00,69.59,69.6,69.55,69.56,30095.0,67.1676,67.1772,67.129,67.1386,30095.0
2023-08-15 14:15:00,69.56,69.61,69.55,69.58,26281.0,67.1386,67.1869,67.129,67.1579,26281.0
2023-08-15 14:20:00,69.59,69.59,69.5,69.51,24697.0,67.1676,67.1676,67.0807,67.0904,24697.0
2023-08-15 14:25:00,69.52,69.54,69.51,69.53,24880.0,67.1,67.1193,67.0904,67.1097,24880.0
2023-08-15 14:30:00,69.53,69.56,69.51,69.54,20435.0,67.1097,67.1386,67.0904,67.1193,20435.0
2023-08-15 14:35:00,69.55,69.56,69.53,69.55,7918.0,67.129,67.1386,67.1097,67.129,7918.0
2023-08-15 14:40:00,69.55,69.58,69.54,69.58,11547.0,67.129,67.1579,67.1193,67.1579,11547.0
2023-08-15 14:45:00,69.58,69.61,69.57,69.59,20163.0,67.1579,67.1869,67.1483,67.1676,20163.0
2023-08-15 14:50:00,69.59,69.59,69.57,69.59,8200.0,67.1676,67.1676,67.1483,67.1676,8200.0
2023-08-15 14:55:00,69.59,69.6,69.51,69.53,28589.0,67.1676,67.1772,67.0904,67.1097,28589.0
2023-08-15 15:00:00,69.52,69.53,69.46,69.48,39849.0,67.1,67.1097,67.0421,67.0614,39849.0
2023-08-15 15:05:00,69.48,69.53,69.48,69.52,29521.0,67.0614,67.1097,67.0614,67.1,29521.0
2023-08-15 15:10:00,69.53,69.55,69.5,69.53,31056.0,67.1097,67.129,67.0807,67.1097,31056.0
2023-08-15 15:15:00,69.52,69.57,69.52,69.56,25399.0,67.1,67.1483,67.1,67.1386,25399.0
2023-08-15 15:20:00,69.56,69.59,69.55,69.55,27054.0,67.1386,67.1676,67.129,67.129,27054.0
2023-08-15 15:25:00,69.55,69.57,69.46,69.47,48373.0,67.129,67.1483,67.0421,67.0518,48373.0
2023-08-15 15:30:00,69.48,69.48,69.41,69.46,35200.0,67.0614,67.0614,66.9938,67.0421,35200.0
2023-08-15 15:35:00,69.45,69.47,69.39,69.41,39132.0,67.0325,67.0518,66.9745,66.9938,39132.0
2023-08-15 15:40:00,69.42,69.44,69.4,69.41,40208.0,67.0035,67.0228,66.9842,66.9938,40208.0
2023-08-15 15:45:00,69.41,69.46,69.4,69.44,57249.0,66.9938,67.0421,66.9842,67.0228,57249.0
2023-08-15 15:50:00,69.44,69.5,69.4,69.49,90314.0,67.0228,67.0807,66.9842,67.0711,90314.0
2023-08-15 15:55:00,69.48,69.55,69.47,69.51,190173.0,67.0614,67.129,67.0518,67.0904,190173.0
2023-08-16 09:30:00,68.95,69.27,68.91,69.27,189911.0,66.5499,66.8587,66.5113,66.8587,189911.0
2023-08-16 09:35:00,69.29,69.6,69.25,69.47,157646.0,66.878,67.1772,66.8394,67.0518,157646.0
2023-08-16 09:40:00,69.47,69.6,69.45,69.56,122264.0,67.0518,67.1772,67.0325,67.1386,122264.0
2023-08-16 09:45:00,69.55,69.59,69.46,69.54,70948.0,67.129,67.1676,67.0421,67.1193,70948.0
2023-08-16 09:50:00,69.54,69.58,69.41,69.53,126825.0,67.1193,67.1579,66.9938,67.1097,126825.0
2023-08-16 09:55:00,69.52,69.53,69.41,69.48,94015.0,67.1,67.1097,66.9938,67.0614,94015.0
2023-08-16 10:00:00,69.47,69.69,69.46,69.63,143889.0,67.0518,67.2641,67.0421,67.2062,143889.0
2023-08-16 10:05:00,69.64,69.73,69.62,69.68,61478.0,67.2158,67.3027,67.1965,67.2544,61478.0
2023-08-16 10:10:00,69.7,69.83,69.7,69.73,80861.0,67.2738,67.3992,67.2738,67.3027,80861.0
2023-08-16 10:15:00,69.73,69.98,69.73,69.94,102514.0,67.3027,67.544,67.3027,67.5054,102514.0
2023-08-16 10:20:00,69.94,69.97,69.86,69.92,80226.0,67.5054,67.5344,67.4282,67.4861,80226.0
2023-08-16 10:25:00,69.92,70.03,69.92,69.95,99948.0,67.4861,67.5923,67.4861,67.515,99948.0
2023-08-16 10:30:00,69.95,69.97,69.78,69.8,82846.0,67.515,67.5344,67.351,67.3703,82846.0
2023-08-16 10:35:00,69.79,69.8,69.69,69.73,59338.0,67.3606,67.3703,67.2641,67.3027,59338.0
2023-08-16 10:40:00,69.73,69.75,69.64,69.74,43884.0,67.3027,67.322,67.2158,67.3124,43884.0
2023-08-16 10:45:00,69.73,69.77,69.65,69.74,79111.0,67.3027,67.3413,67.2255,67.3124,79111.0
2023-08-16 10:50:00,69.75,69.88,69.74,69.81,55897.0,67.322,67.4475,67.3124,67.3799,55897.0
2023-08-16 10:55:00,69.81,69.86,69.79,69.81,39655.0,67.3799,67.4282,67.3606,67.3799,39655.0
2023-08-16 11:00:00,69.81,69.87,69.78,69.8,37678.0,67.3799,67.4378,67.351,67.3703,37678.0
2023-08-16 11:05:00,69.81,69.83,69.67,69.67,38634.0,67.3799,67.3992,67.2448,67.2448,38634.0
2023-08-16 11:10:00,69.67,69.73,69.63,69.7,31736.0,67.2448,67.3027,67.2062,67.2738,31736.0
2023-08-16 11:15:00,69.7,69.76,69.69,69.75,37085.0,67.2738,67.3317,67.2641,67.322,37085.0
2023-08-16 11:20:00,69.75,69.76,69.69,69.74,36251.0,67.322,67.3317,67.2641,67.3124,36251.0
2023-08-16 11:25:00,69.74,69.77,69.67,69.72,36696.0,67.3124,67.3413,67.2448,67.2931,36696.0
2023-08-16 11:30:00,69.72,69.81,69.71,69.8,56953.0,67.2931,67.3799,67.2834,67.3703,56953.0
2023-08-16 11:35:00,69.8,69.89,69.79,69.88,50766.0,67.3703,67.4571,67.3606,67.4475,50766.0
2023-08-16 11:40:00,69.88,69.94,69.86,69.91,24828.0,67.4475,67.5054,67.4282,67.4764,24828.0
2023-08-16 11:45:00,69.91,69.95,69.85,69.85,16232.0,67.4764,67.515,67.4185,67.4185,16232.0
2023-08-16 11:50:00,69.85,69.88,69.79,69.88,16988.0,67.4185,67.4475,67.3606,67.4475,16988.0
2023-08-16 11:55:00,69.88,69.91,69.84,69.89,21460.0,67.4475,67.4764,67.4089,67.4571,21460.0
2023-08-16 12:00:00,69.9,69.93,69.87,69.88,14875.0,67.4668,67.4957,67.4378,67.4475,14875.0
2023-08-16 12:05:00,69.88,69.9,69.85,69.86,6602.0,67.4475,67.4668,67.4185,67.4282,6602.0
2023-08-16 12:10:00,69.84,69.85,69.81,69.82,15972.0,67.4089,67.4185,67.3799,67.3896,15972.0
2023-08-16 12:15:00,69.82,69.84,69.79,69.82,24752.0,67.3896,67.4089,67.3606,67.3896,24752.0
2023-08-16 12:20:00,69.81,69.82,69.77,69.78,16378.0,67.3799,67.3896,67.3413,67.351,16378.0
2023-08-16 12:25:00,69.78,69.83,69.77,69.82,16325.0,67.351,67.3992,67.3413,67.3896,16325.0
2023-08-16 12:30:00,69.83,69.87,69.82,69.86,26735.0,67.3992,67.4378,67.3896,67.4282,26735.0
2023-08-16 12:35:00,69.85,69.87,69.82,69.82,22560.0,67.4185,67.4378,67.3896,67.3896,22560.0
2023-08-16 12:40:00,69.81,69.84,69.76,69.77,14844.0,67.3799,67.4089,67.3317,67.3413,14844.0
2023-08-16 12:45:00,69.77,69.78,69.74,69.75,7784.0,67.3413,67.351,67.3124,67.322,7784.0
2023-08-16 12:50:00,69.76,69.78,69.75,69.76,12624.0,67.3317,67.351,67.322,67.3317,12624.0
2023-08-16 12:55:00,69.76,69.78,69.75,69.76,13860.0,67.3317,67.351,67.322,67.3317,13860.0
2023-08-16 13:00:00,69.76,69.77,69.73,69.73,17181.0,67.3317,67.3413,67.3027,67.3027,17181.0
2023-08-16 13:05:00,69.73,69.74,69.65,69.66,16463.0,67.3027,67.3124,67.2255,67.2351,16463.0
2023-08-16 13:10:00,69.67,69.68,69.65,69.67,10719.0,67.2448,67.2544,67.2255,67.2448,10719.0
2023-08-16 13:15:00,69.66,69.69,69.62,69.63,15994.0,67.2351,67.2641,67.1965,67.2062,15994.0
2023-08-16 13:20:00,69.63,69.72,69.62,69.72,20927.0,67.2062,67.2931,67.1965,67.2931,20927.0
2023-08-16 13:25:00,69.72,69.76,69.7,69.72,24772.0,67.2931,67.3317,67.2738,67.2931,24772.0
2023-08-16 13:30:00,69.71,69.75,69.68,69.73,18228.0,67.2834,67.322,67.2544,67.3027,18228.0
2023-08-16 13:35:00,69.75,69.8,69.73,69.8,17716.0,67.322,67.3703,67.3027,67.3703,17716.0
2023-08-16 13:40:00,69.8,69.86,69.78,69.84,29369.0,67.3703,67.4282,67.351,67.4089,29369.0
2023-08-16 13:45:00,69.84,69.9,69.84,69.88,22265.0,67.4089,67.4668,67.4089,67.4475,22265.0
2023-08-16 13:50:00,69.89,69.93,69.88,69.91,38080.0,67.4571,67.4957,67.4475,67.4764,38080.0
2023-08-16 13:55:00,69.91,69.95,69.9,69.94,54250.0,67.4764,67.515,67.4668,67.5054,54250.0
2023-08-16 14:00:00,69.94,69.94,69.85,69.89,41380.0,67.5054,67.5054,67.4185,67.4571,41380.0
2023-08-16 14:05:00,69.89,69.92,69.83,69.88,31491.0,67.4571,67.4861,67.3992,67.4475,31491.0
2023-08-16 14:10:00,69.88,69.88,69.74,69.83,51427.0,67.4475,67.4475,67.3124,67.3992,51427.0
2023-08-16 14:15:00,69.84,69.93,69.84,69.9,17768.0,67.4089,67.4957,67.4089,67.4668,17768.0
2023-08-16 14:20:00,69.91,69.98,69.9,69.95,37651.0,67.4764,67.544,67.4668,67.515,37651.0
2023-08-16 14:25:00,69.95,69.97,69.87,69.9,25607.0,67.515,67.5344,67.4378,67.4668,25607.0
2023-08-16 14:30:00,69.9,69.94,69.89,69.91,21980.0,67.4668,67.5054,67.4571,67.4764,21980.0
2023-08-16 14:35:00,69.92,69.93,69.88,69.91,19088.0,67.4861,67.4957,67.4475,67.4764,19088.0
2023-08-16 14:40:00,69.91,69.91,69.85,69.88,25016.0,67.4764,67.4764,67.4185,67.4475,25016.0
2023-08-16 14:45:00,69.88,69.89,69.78,69.8,38188.0,67.4475,67.4571,67.351,67.3703,38188.0
2023-08-16 14:50:00,69.8,69.82,69.76,69.82,18808.0,67.3703,67.3896,67.3317,67.3896,18808.0
2023-08-16 14:55:00,69.81,69.82,69.79,69.81,17484.0,67.3799,67.3896,67.3606,67.3799,17484.0
2023-08-16 15:00:00,69.8,69.82,69.77,69.8,32302.0,67.3703,67.3896,67.3413,67.3703,32302.0
2023-08-16 15:05:00,69.79,69.81,69.74,69.75,40083.0,67.3606,67.3799,67.3124,67.322,40083.0
2023-08-16 15:10:00,69.74,69.78,69.63,69.64,39189.0,67.3124,67.351,67.2062,67.2158,39189.0
2023-08-16 15:15:00,69.63,69.66,69.58,69.66,39022.0,67.2062,67.2351,67.1579,67.2351,39022.0
2023-08-16 15:20:00,69.65,69.69,69.64,69.66,39818.0,67.2255,67.2641,67.2158,67.2351,39818.0
2023-08-16 15:25:00,69.66,69.67,69.61,69.64,151966.0,67.2351,67.2448,67.1869,67.2158,151966.0
2023-08-16 15:30:00,69.64,69.72,69.63,69.71,60230.0,67.2158,67.2931,67.2062,67.2834,60230.0
2023-08-16 15:35:00,69.7,69.72,69.66,69.68,30905.0,67.2738,67.2931,67.2351,67.2544,30905.0
2023-08-16 15:40:00,69.68,69.71,69.66,69.69,50392.0,67.2544,67.2834,67.2351,67.2641,50392.0
2023-08-16 15:45:00,69.68,69.72,69.67,69.71,28350.0,67.2544,67.2931,67.2448,67.2834,28350.0
2023-08-16 15:50:00,69.7,69.77,69.69,69.73,172897.0,67.2738,67.3413,67.2641,67.3027,172897.0
2023-08-16 15:55:00,69.74,69.78,69.69,69.69,309628.0,67.3124,67.351,67.2641,67.2641,309628.0
2023-08-17 09:30:00,69.24,69.61,69.22,69.36,230300.0,66.8298,67.1869,66.8105,66.9456,230300.0
2023-08-17 09:35:00,69.34,69.64,69.33,69.6,109302.0,66.9263,67.2158,66.9166,67.1772,109302.0
2023-08-17 09:40:00,69.58,69.77,69.54,69.62,164168.0,67.1579,67.3413,67.1193,67.1965,164168.0
2023-08-17 09:45:00,69.63,69.64,69.49,69.5,86558.0,67.2062,67.2158,67.0711,67.0807,86558.0
2023-08-17 09:50:00,69.5,69.6,69.5,69.5,81551.0,67.0807,67.1772,67.0807,67.0807,81551.0
2023-08-17 09:55:00,69.49,69.63,69.44,69.46,111166.0,67.0711,67.2062,67.0228,67.0421,111166.0
2023-08-17 10:00:00,69.45,69.47,69.37,69.44,136316.0,67.0325,67.0518,66.9552,67.0228,136316.0
2023-08-17 10:05:00,69.45,69.5,69.43,69.48,128729.0,67.0325,67.0807,67.0132,67.0614,128729.0
2023-08-17 10:10:00,69.48,69.53,69.4,69.45,161004.0,67.0614,67.1097,66.9842,67.0325,161004.0
2023-08-17 10:15:00,69.46,69.55,69.45,69.5,97416.0,67.0421,67.129,67.0325,67.0807,97416.0
2023-08-17 10:20:00,69.51,69.59,69.49,69.49,90684.0,67.0904,67.1676,67.0711,67.0711,90684.0
2023-08-17 10:25:00,69.49,69.5,69.43,69.45,78399.0,67.0711,67.0807,67.0132,67.0325,78399.0
2023-08-17 10:30:00,69.45,69.48,69.32,69.32,68124.0,67.0325,67.0614,66.907,66.907,68124.0
2023-08-17 10:35:00,69.33,69.41,69.3,69.4,106744.0,66.9166,66.9938,66.8877,66.9842,106744.0
2023-08-17 10:40:00,69.41,69.46,69.39,69.45,75742.0,66.9938,67.0421,66.9745,67.0325,75742.0
2023-08-17 10:45:00,69.46,69.47,69.38,69.45,58287.0,67.0421,67.0518,66.9649,67.0325,58287.0
2023-08-17 10:50:00,69.45,69.48,69.39,69.44,76541.0,67.0325,67.0614,66.9745,67.0228,76541.0
2023-08-17 10:55:00,69.44,69.5,69.42,69.49,123680.0,67.0228,67.0807,67.0035,67.0711,123680.0
2023-08-17 11:00:00,69.48,69.51,69.43,69.47,95807.0,67.0614,67.0904,67.0132,67.0518,95807.0
2023-08-17 11:05:00,69.48,69.53,69.45,69.46,86547.0,67.0614,67.1097,67.0325,67.0421,86547.0
2023-08-17 11:10:00,69.46,69.51,69.44,69.49,107127.0,67.0421,67.0904,67.0228,67.0711,107127.0
2023-08-17 11:15:00,69.49,69.5,69.44,69.45,116199.0,67.0711,67.0807,67.0228,67.0325,116199.0
2023-08-17 11:20:00,69.45,69.46,69.37,69.37,154121.0,67.0325,67.0421,66.9552,66.9552,154121.0
2023-08-17 11:25:00,69.37,69.42,69.33,69.41,92242.0,66.9552,67.0035,66.9166,66.9938,92242.0
2023-08-17 11:30:00,69.41,69.49,69.4,69.44,117591.0,66.9938,67.0711,66.9842,67.0228,117591.0
2023-08-17 11:35:00,69.44,69.51,69.44,69.49,40807.0,67.0228,67.0904,67.0228,67.0711,40807.0
2023-08-17 11:40:00,69.49,69.6,69.49,69.59,38518.0,67.0711,67.1772,67.0711,67.1676,38518.0
2023-08-17 11:45:00,69.59,69.6,69.53,69.56,37302.0,67.1676,67.1772,67.1097,67.1386,37302.0
2023-08-17 11:50:00,69.57,69.61,69.57,69.59,25193.0,67.1483,67.1869,67.1483,67.1676,25193.0
2023-08-17 11:55:00,69.58,69.63,69.56,69.62,22379.0,67.1579,67.2062,67.1386,67.1965,22379.0
2023-08-17 12:00:00,69.62,69.63,69.57,69.59,22765.0,67.1965,67.2062,67.1483,67.1676,22765.0
2023-08-17 12:05:00,69.59,69.59,69.5,69.54,14364.0,67.1676,67.1676,67.0807,67.1193,14364.0
2023-08-17 12:10:00,69.53,69.57,69.53,69.56,10621.0,67.1097,67.1483,67.1097,67.1386,10621.0
2023-08-17 12:15:00,69.57,69.57,69.53,69.55,28929.0,67.1483,67.1483,67.1097,67.129,28929.0
2023-08-17 12:20:00,69.54,69.63,69.53,69.63,16701.0,67.1193,67.2062,67.1097,67.2062,16701.0
2023-08-17 12:25:00,69.64,69.66,69.58,69.6,19968.0,67.2158,67.2351,67.1579,67.1772,19968.0
2023-08-17 12:30:00,69.6,69.63,69.56,69.57,12494.0,67.1772,67.2062,67.1386,67.1483,12494.0
2023-08-17 12:35:00,69.57,69.6,69.55,69.56,29199.0,67.1483,67.1772,67.129,67.1386,29199.0
2023-08-17 12:40:00,69.56,69.63,69.55,69.62,34356.0,67.1386,67.2062,67.129,67.1965,34356.0
2023-08-17 12:45:00,69.61,69.69,69.61,69.67,64488.0,67.1869,67.2641,67.1869,67.2448,64488.0
2023-08-17 12:50:00,69.66,69.69,69.65,69.66,21600.0,67.2351,67.2641,67.2255,67.2351,21600.0
2023-08-17 12:55:00,69.66,69.68,69.64,69.67,19414.0,67.2351,67.2544,67.2158,67.2448,19414.0
2023-08-17 13:00:00,69.67,69.68,69.61,69.62,19448.0,67.2448,67.2544,67.1869,67.1965,19448.0
2023-08-17 13:05:00,69.61,69.62,69.58,69.6,16598.0,67.1869,67.1965,67.1579,67.1772,16598.0
2023-08-17 13:10:00,69.6,69.63,69.58,69.61,19503.0,67.1772,67.2062,67.1579,67.1869,19503.0
2023-08-17 13:15:00,69.61,69.64,69.6,69.62,25292.0,67.1869,67.2158,67.1772,67.1965,25292.0
2023-08-17 13:20:00,69.62,69.62,69.56,69.56,40364.0,67.1965,67.1965,67.1386,67.1386,40364.0
2023-08-17 13:25:00,69.56,69.58,69.5,69.53,47124.0,67.1386,67.1579,67.0807,67.1097,47124.0
2023-08-17 13:30:00,69.53,69.55,69.5,69.51,54503.0,67.1097,67.129,67.0807,67.0904,54503.0
2023-08-17 13:35:00,69.5,69.52,69.5,69.52,16770.0,67.0807,67.1,67.0807,67.1,16770.0
2023-08-17 13:40:00,69.52,69.55,69.43,69.43,54757.0,67.1,67.129,67.0132,67.0132,54757.0
2023-08-17 13:45:00,69.42,69.45,69.39,69.4,27551.0,67.0035,67.0325,66.9745,66.9842,27551.0
2023-08-17 13:50:00,69.41,69.42,69.37,69.39,25950.0,66.9938,67.0035,66.9552,66.9745,25950.0
2023-08-17 13:55:00,69.38,69.38,69.35,69.37,12831.0,66.9649,66.9649,66.9359,66.9552,12831.0
2023-08-17 14:00:00,69.36,69.37,69.31,69.35,27544.0,66.9456,66.9552,66.8973,66.9359,27544.0
2023-08-17 14:05:00,69.34,69.34,69.27,69.29,14713.0,66.9263,66.9263,66.8587,66.878,14713.0
2023-08-17 14:10:00,69.29,69.3,69.23,69.25,23019.0,66.878,66.8877,66.8201,66.8394,23019.0
2023-08-17 14:15:00,69.26,69.26,69.21,69.24,21766.0,66.8491,66.8491,66.8008,66.8298,21766.0
2023-08-17 14:20:00,69.23,69.29,69.22,69.28,18255.0,66.8201,66.878,66.8105,66.8684,18255.0
2023-08-17 14:25:00,69.28,69.33,69.27,69.33,23020.0,66.8684,66.9166,66.8587,66.9166,23020.0
2023-08-17 14:30:00,69.33,69.33,69.25,69.28,32184.0,66.9166,66.9166,66.8394,66.8684,32184.0
2023-08-17 14:35:00,69.28,69.29,69.25,69.28,25332.0,66.8684,66.878,66.8394,66.8684,25332.0
2023-08-17 14:40:00,69.28,69.28,69.22,69.22,18599.0,66.8684,66.8684,66.8105,66.8105,18599.0
2023-08-17 14:45:00,69.21,69.24,69.2,69.22,30742.0,66.8008,66.8298,66.7912,66.8105,30742.0
2023-08-17 14:50:00,69.22,69.24,69.18,69.2,35711.0,66.8105,66.8298,66.7719,66.7912,35711.0
2023-08-17 14:55:00,69.2,69.22,69.17,69.2,32912.0,66.7912,66.8105,66.7622,66.7912,32912.0
2023-08-17 15:00:00,69.2,69.21,69.14,69.15,30657.0,66.7912,66.8008,66.7332,66.7429,30657.0
2023-08-17 15:05:00,69.14,69.2,69.14,69.19,39407.0,66.7332,66.7912,66.7332,66.7815,39407.0
2023-08-17 15:10:00,69.19,69.19,69.14,69.17,33562.0,66.7815,66.7815,66.7332,66.7622,33562.0
2023-08-17 15:15:00,69.18,69.21,69.13,69.21,35750.0,66.7719,66.8008,66.7236,66.8008,35750.0
2023-08-17 15:20:00,69.22,69.23,69.19,69.23,38536.0,66.8105,66.8201,66.7815,66.8201,38536.0
2023-08-17 15:25:00,69.23,69.26,69.19,69.23,50287.0,66.8201,66.8491,66.7815,66.8201,50287.0
2023-08-17 15:30:00,69.22,69.24,69.17,69.18,45351.0,66.8105,66.8298,66.7622,66.7719,45351.0
2023-08-17 15:35:00,69.18,69.24,69.17,69.21,63774.0,66.7719,66.8298,66.7622,66.8008,63774.0
2023-08-17 15:40:00,69.22,69.23,69.18,69.18,41871.0,66.8105,66.8201,66.7719,66.7719,41871.0
2023-08-17 15:45:00,69.19,69.26,69.18,69.23,70502.0,66.7815,66.8491,66.7719,66.8201,70502.0
2023-08-17 15:50:00,69.23,69.29,69.17,69.19,139490.0,66.8201,66.878,66.7622,66.7815,139490.0
2023-08-17 15:55:00,69.18,69.19,69.12,69.12,164195.0,66.7719,66.7815,66.7139,66.7139,164195.0
2023-08-18 09:30:00,68.38,68.54,68.33,68.42,268094.0,65.9997,66.1541,65.9514,66.0383,268094.0
2023-08-18 09:35:00,68.42,68.45,68.26,68.37,92243.0,66.0383,66.0673,65.8839,65.99,92243.0
2023-08-18 09:40:00,68.36,68.36,68.16,68.27,126074.0,65.9804,65.9804,65.7874,65.8935,126074.0
2023-08-18 09:45:00,68.27,68.27,68.15,68.21,81448.0,65.8935,65.8935,65.7777,65.8356,81448.0
2023-08-18 09:50:00,68.22,68.33,68.18,68.26,91718.0,65.8453,65.9514,65.8067,65.8839,91718.0
2023-08-18 09:55:00,68.25,68.25,68.17,68.19,73934.0,65.8742,65.8742,65.797,65.8163,73934.0
2023-08-18 10:00:00,68.18,68.23,68.1,68.14,146832.0,65.8067,65.8549,65.7294,65.7681,146832.0
2023-08-18 10:05:00,68.15,68.3,68.14,68.3,102560.0,65.7777,65.9225,65.7681,65.9225,102560.0
2023-08-18 10:10:00,68.3,68.33,68.2,68.28,114636.0,65.9225,65.9514,65.826,65.9032,114636.0
2023-08-18 10:15:00,68.28,68.31,68.19,68.23,83490.0,65.9032,65.9321,65.8163,65.8549,83490.0
2023-08-18 10:20:00,68.24,68.35,68.23,68.34,89988.0,65.8646,65.9707,65.8549,65.9611,89988.0
2023-08-18 10:25:00,68.34,68.35,68.25,68.33,93765.0,65.9611,65.9707,65.8742,65.9514,93765.0
2023-08-18 10:30:00,68.32,68.38,68.28,68.37,81939.0,65.9418,65.9997,65.9032,65.99,81939.0
2023-08-18 10:35:00,68.37,68.38,68.27,68.33,129414.0,65.99,65.9997,65.8935,65.9514,129414.0
2023-08-18 10:40:00,68.32,68.33,68.25,68.28,79211.0,65.9418,65.9514,65.8742,65.9032,79211.0
2023-08-18 10:45:00,68.29,68.35,68.22,68.3,127093.0,65.9128,65.9707,65.8453,65.9225,127093.0
2023-08-18 10:50:00,68.3,68.33,68.25,68.32,53363.0,65.9225,65.9514,65.8742,65.9418,53363.0
2023-08-18 10:55:00,68.32,68.44,68.32,68.44,70888.0,65.9418,66.0576,65.9418,66.0576,70888.0
2023-08-18 11:00:00,68.44,68.53,68.43,68.51,68957.0,66.0576,66.1445,66.048,66.1252,68957.0
2023-08-18 11:05:00,68.52,68.55,68.48,68.5,65393.0,66.1348,66.1638,66.0962,66.1155,65393.0
2023-08-18 11:10:00,68.51,68.66,68.51,68.6,70805.0,66.1252,66.27,66.1252,66.212,70805.0
2023-08-18 11:15:00,68.61,68.66,68.59,68.62,102705.0,66.2217,66.27,66.2024,66.2313,102705.0
2023-08-18 11:20:00,68.63,68.64,68.55,68.59,69829.0,66.241,66.2507,66.1638,66.2024,69829.0
2023-08-18 11:25:00,68.58,68.59,68.53,68.56,51911.0,66.1927,66.2024,66.1445,66.1734,51911.0
2023-08-18 11:30:00,68.55,68.59,68.47,68.53,147194.0,66.1638,66.2024,66.0866,66.1445,147194.0
2023-08-18 11:35:00,68.53,68.59,68.53,68.53,35165.0,66.1445,66.2024,66.1445,66.1445,35165.0
2023-08-18 11:40:00,68.53,68.55,68.52,68.53,13501.0,66.1445,66.1638,66.1348,66.1445,13501.0
2023-08-18 11:45:00,68.54,68.57,68.52,68.55,26694.0,66.1541,66.1831,66.1348,66.1638,26694.0
2023-08-18 11:50:00,68.56,68.61,68.55,68.58,222614.0,66.1734,66.2217,66.1638,66.1927,222614.0
2023-08-18 11:55:00,68.58,68.58,68.51,68.52,52253.0,66.1927,66.1927,66.1252,66.1348,52253.0
2023-08-18 12:00:00,68.51,68.51,68.39,68.4,33663.0,66.1252,66.1252,66.0094,66.019,33663.0
2023-08-18 12:05:00,68.4,68.41,68.32,68.4,32527.0,66.019,66.0287,65.9418,66.019,32527.0
2023-08-18 12:10:00,68.41,68.45,68.37,68.41,89070.0,66.0287,66.0673,65.99,66.0287,89070.0
2023-08-18 12:15:00,68.41,68.45,68.35,68.37,234628.0,66.0287,66.0673,65.9707,65.99,234628.0
2023-08-18 12:20:00,68.38,68.38,68.26,68.32,35285.0,65.9997,65.9997,65.8839,65.9418,35285.0
2023-08-18 12:25:00,68.33,68.33,68.27,68.31,34996.0,65.9514,65.9514,65.8935,65.9321,34996.0
2023-08-18 12:30:00,68.31,68.4,68.29,68.38,88563.0,65.9321,66.019,65.9128,65.9997,88563.0
2023-08-18 12:35:00,68.39,68.56,68.37,68.55,123482.0,66.0094,66.1734,65.99,66.1638,123482.0
2023-08-18 12:40:00,68.55,68.74,68.54,68.71,153123.0,66.1638,66.3472,66.1541,66.3182,153123.0
2023-08-18 12:45:00,68.7,68.74,68.64,68.67,140857.0,66.3086,66.3472,66.2507,66.2796,140857.0
2023-08-18 12:50:00,68.67,68.78,68.67,68.7,157689.0,66.2796,66.3858,66.2796,66.3086,157689.0
2023-08-18 12:55:00,68.7,68.74,68.69,68.69,51343.0,66.3086,66.3472,66.2989,66.2989,51343.0
2023-08-18 13:00:00,68.69,68.69,68.6,68.63,44393.0,66.2989,66.2989,66.212,66.241,44393.0
2023-08-18 13:05:00,68.63,68.65,68.56,68.57,22554.0,66.241,66.2603,66.1734,66.1831,22554.0
2023-08-18 13:10:00,68.56,68.56,68.46,68.46,25962.0,66.1734,66.1734,66.0769,66.0769,25962.0
2023-08-18 13:15:00,68.46,68.46,68.35,68.36,32174.0,66.0769,66.0769,65.9707,65.9804,32174.0
2023-08-18 13:20:00,68.36,68.36,68.27,68.28,16091.0,65.9804,65.9804,65.8935,65.9032,16091.0
2023-08-18 13:25:00,68.28,68.3,68.23,68.28,38285.0,65.9032,65.9225,65.8549,65.9032,38285.0
2023-08-18 13:30:00,68.29,68.31,68.23,68.31,16486.0,65.9128,65.9321,65.8549,65.9321,16486.0
2023-08-18 13:35:00,68.31,68.38,68.3,68.37,81416.0,65.9321,65.9997,65.9225,65.99,81416.0
2023-08-18 13:40:00,68.36,68.43,68.34,68.42,85476.0,65.9804,66.048,65.9611,66.0383,85476.0
2023-08-18 13:45:00,68.43,68.44,68.33,68.43,43868.0,66.048,66.0576,65.9514,66.048,43868.0
2023-08-18 13:50:00,68.44,68.47,68.43,68.46,45399.0,66.0576,66.0866,66.048,66.0769,45399.0
2023-08-18 13:55:00,68.46,68.49,68.44,68.45,36417.0,66.0769,66.1059,66.0576,66.0673,36417.0
2023-08-18 14:00:00,68.45,68.51,68.45,68.51,26884.0,66.0673,66.1252,66.0673,66.1252,26884.0
2023-08-18 14:05:00,68.5,68.56,68.48,68.55,135446.0,66.1155,66.1734,66.0962,66.1638,135446.0
2023-08-18 14:10:00,68.55,68.55,68.47,68.52,103002.0,66.1638,66.1638,66.0866,66.1348,103002.0
2023-08-18 14:15:00,68.52,68.56,68.48,68.5,46968.0,66.1348,66.1734,66.0962,66.1155,46968.0
2023-08-18 14:20:00,68.5,68.51,68.44,68.45,47286.0,66.1155,66.1252,66.0576,66.0673,47286.0
2023-08-18 14:25:00,68.45,68.45,68.34,68.36,54036.0,66.0673,66.0673,65.9611,65.9804,54036.0
2023-08-18 14:30:00,68.36,68.42,68.34,68.4,54839.0,65.9804,66.0383,65.9611,66.019,54839.0
2023-08-18 14:35:00,68.41,68.41,68.36,68.38,49769.0,66.0287,66.0287,65.9804,65.9997,49769.0
2023-08-18 14:40:00,68.39,68.39,68.3,68.34,69110.0,66.0094,66.0094,65.9225,65.9611,69110.0
2023-08-18 14:45:00,68.34,68.36,68.32,68.34,38448.0,65.9611,65.9804,65.9418,65.9611,38448.0
2023-08-18 14:50:00,68.34,68.35,68.29,68.3,49596.0,65.9611,65.9707,65.9128,65.9225,49596.0
2023-08-18 14:55:00,68.3,68.36,68.28,68.31,71540.0,65.9225,65.9804,65.9032,65.9321,71540.0
2023-08-18 15:00:00,68.3,68.3,68.24,68.27,65607.0,65.9225,65.9225,65.8646,65.8935,65607.0
2023-08-18 15:05:00,68.27,68.29,68.25,68.27,59779.0,65.8935,65.9128,65.8742,65.8935,59779.0
2023-08-18 15:10:00,68.26,68.3,68.23,68.28,46358.0,65.8839,65.9225,65.8549,65.9032,46358.0
2023-08-18 15:15:00,68.27,68.35,68.25,68.34,88267.0,65.8935,65.9707,65.8742,65.9611,88267.0
2023-08-18 15:20:00,68.33,68.39,68.32,68.38,62305.0,65.9514,66.0094,65.9418,65.9997,62305.0
2023-08-18 15:25:00,68.38,68.5,68.35,68.48,62611.0,65.9997,66.1155,65.9707,66.0962,62611.0
2023-08-18 15:30:00,68.48,68.49,68.43,68.47,52960.0,66.0962,66.1059,66.048,66.0866,52960.0
2023-08-18 15:35:00,68.48,68.54,68.46,68.54,43530.0,66.0962,66.1541,66.0769,66.1541,43530.0
2023-08-18 15:40:00,68.53,68.57,68.51,68.57,53287.0,66.1445,66.1831,66.1252,66.1831,53287.0
2023-08-18 15:45:00,68.56,68.67,68.56,68.61,103985.0,66.1734,66.2796,66.1734,66.2217,103985.0
2023-08-18 15:50:00,68.62,68.63,68.46,68.46,126673.0,66.2313,66.241,66.0769,66.0769,126673.0
2023-08-18 15:55:00,68.46,68.49,68.42,68.45,295257.0,66.0769,66.1059,66.0383,66.0673,295257.0
2023-08-21 09:30:00,68.98,69.04,68.83,68.91,163908.0,66.5788,66.6367,66.434,66.5113,163908.0
2023-08-21 09:35:00,68.92,69.0,68.88,68.95,68574.0,66.5209,66.5981,66.4823,66.5499,68574.0
2023-08-21 09:40:00,68.96,68.96,68.85,68.86,60557.0,66.5595,66.5595,66.4533,66.463,60557.0
2023-08-21 09:45:00,68.87,68.91,68.78,68.84,46964.0,66.4726,66.5113,66.3858,66.4437,46964.0
2023-08-21 09:50:00,68.84,68.85,68.79,68.82,36410.0,66.4437,66.4533,66.3954,66.4244,36410.0
2023-08-21 09:55:00,68.81,68.93,68.77,68.93,32135.0,66.4147,66.5306,66.3761,66.5306,32135.0
2023-08-21 10:00:00,68.95,68.97,68.89,68.91,53510.0,66.5499,66.5692,66.4919,66.5113,53510.0
2023-08-21 10:05:00,68.9,68.96,68.87,68.88,42436.0,66.5016,66.5595,66.4726,66.4823,42436.0
2023-08-21 10:10:00,68.87,68.88,68.75,68.75,52773.0,66.4726,66.4823,66.3568,66.3568,52773.0
2023-08-21 10:15:00,68.75,68.84,68.75,68.83,41635.0,66.3568,66.4437,66.3568,66.434,41635.0
2023-08-21 10:20:00,68.82,68.87,68.78,68.81,40324.0,66.4244,66.4726,66.3858,66.4147,40324.0
2023-08-21 10:25:00,68.81,68.83,68.76,68.81,50474.0,66.4147,66.434,66.3665,66.4147,50474.0
2023-08-21 10:30:00,68.79,68.8,68.68,68.68,38011.0,66.3954,66.4051,66.2893,66.2893,38011.0
2023-08-21 10:35:00,68.67,68.72,68.64,68.65,48052.0,66.2796,66.3279,66.2507,66.2603,48052.0
2023-08-21 10:40:00,68.65,68.69,68.59,68.59,37615.0,66.2603,66.2989,66.2024,66.2024,37615.0
2023-08-21 10:45:00,68.59,68.63,68.57,68.63,29857.0,66.2024,66.241,66.1831,66.241,29857.0
2023-08-21 10:50:00,68.63,68.65,68.58,68.62,30907.0,66.241,66.2603,66.1927,66.2313,30907.0
2023-08-21 10:55:00,68.62,68.63,68.58,68.6,47801.0,66.2313,66.241,66.1927,66.212,47801.0
2023-08-21 11:00:00,68.59,68.62,68.58,68.59,21416.0,66.2024,66.2313,66.1927,66.2024,21416.0
2023-08-21 11:05:00,68.59,68.65,68.59,68.65,40381.0,66.2024,66.2603,66.2024,66.2603,40381.0
2023-08-21 11:10:00,68.64,68.65,68.59,68.6,26514.0,66.2507,66.2603,66.2024,66.212,26514.0
2023-08-21 11:15:00,68.6,68.61,68.55,68.56,35166.0,66.212,66.2217,66.1638,66.1734,35166.0
2023-08-21 11:20:00,68.56,68.58,68.52,68.55,49624.0,66.1734,66.1927,66.1348,66.1638,49624.0
2023-08-21 11:25:00,68.55,68.59,68.54,68.59,36269.0,66.1638,66.2024,66.1541,66.2024,36269.0
2023-08-21 11:30:00,68.59,68.65,68.57,68.59,79245.0,66.2024,66.2603,66.1831,66.2024,79245.0
2023-08-21 11:35:00,68.6,68.7,68.6,68.64,20012.0,66.212,66.3086,66.212,66.2507,20012.0
2023-08-21 11:40:00,68.64,68.64,68.54,68.56,14180.0,66.2507,66.2507,66.1541,66.1734,14180.0
2023-08-21 11:45:00,68.55,68.7,68.54,68.7,23162.0,66.1638,66.3086,66.1541,66.3086,23162.0
2023-08-21 11:50:00,68.69,68.78,68.68,68.77,39572.0,66.2989,66.3858,66.2893,66.3761,39572.0
2023-08-21 11:55:00,68.76,68.77,68.72,68.73,13443.0,66.3665,66.3761,66.3279,66.3375,13443.0
2023-08-21 12:00:00,68.73,68.85,68.72,68.85,8474.0,66.3375,66.4533,66.3279,66.4533,8474.0
2023-08-21 12:05:00,68.84,68.85,68.8,68.85,6469.0,66.4437,66.4533,66.4051,66.4533,6469.0
2023-08-21 12:10:00,68.86,68.88,68.82,68.88,13358.0,66.463,66.4823,66.4244,66.4823,13358.0
2023-08-21 12:15:00,68.89,68.92,68.89,68.9,12788.0,66.4919,66.5209,66.4919,66.5016,12788.0
2023-08-21 12:20:00,68.9,68.95,68.89,68.92,15296.0,66.5016,66.5499,66.4919,66.5209,15296.0
2023-08-21 12:25:00,68.92,68.97,68.92,68.96,13112.0,66.5209,66.5692,66.5209,66.5595,13112.0
2023-08-21 12:30:00,68.96,68.98,68.93,68.94,10021.0,66.5595,66.5788,66.5306,66.5402,10021.0
2023-08-21 12:35:00,68.92,68.94,68.88,68.9,16344.0,66.5209,66.5402,66.4823,66.5016,16344.0
2023-08-21 12:40:00,68.9,68.9,68.85,68.87,20858.0,66.5016,66.5016,66.4533,66.4726,20858.0
2023-08-21 12:45:00,68.88,68.92,68.85,68.89,18705.0,66.4823,66.5209,66.4533,66.4919,18705.0
2023-08-21 12:50:00,68.89,68.93,68.88,68.9,24747.0,66.4919,66.5306,66.4823,66.5016,24747.0
2023-08-21 12:55:00,68.91,68.98,68.9,68.97,16112.0,66.5113,66.5788,66.5016,66.5692,16112.0
2023-08-21 13:00:00,68.98,69.0,68.96,68.97,17743.0,66.5788,66.5981,66.5595,66.5692,17743.0
2023-08-21 13:05:00,68.97,68.99,68.94,68.95,20280.0,66.5692,66.5885,66.5402,66.5499,20280.0
2023-08-21 13:10:00,68.95,69.0,68.93,68.97,19291.0,66.5499,66.5981,66.5306,66.5692,19291.0
2023-08-21 13:15:00,68.97,69.01,68.97,69.01,22634.0,66.5692,66.6078,66.5692,66.6078,22634.0
2023-08-21 13:20:00,69.01,69.04,68.99,69.04,12432.0,66.6078,66.6367,66.5885,66.6367,12432.0
2023-08-21 13:25:00,69.03,69.09,69.03,69.05,17229.0,66.6271,66.685,66.6271,66.6464,17229.0
2023-08-21 13:30:00,69.06,69.11,69.05,69.09,17515.0,66.656,66.7043,66.6464,66.685,17515.0
2023-08-21 13:35:00,69.09,69.09,69.06,69.09,19350.0,66.685,66.685,66.656,66.685,19350.0
2023-08-21 13:40:00,69.09,69.14,69.09,69.11,30580.0,66.685,66.7332,66.685,66.7043,30580.0
2023-08-21 13:45:00,69.11,69.14,69.08,69.09,14066.0,66.7043,66.7332,66.6753,66.685,14066.0
2023-08-21 13:50:00,69.09,69.11,69.06,69.06,18174.0,66.685,66.7043,66.656,66.656,18174.0
2023-08-21 13:55:00,69.06,69.07,69.03,69.05,13534.0,66.656,66.6657,66.6271,66.6464,13534.0
2023-08-21 14:00:00,69.05,69.06,69.02,69.04,16951.0,66.6464,66.656,66.6174,66.6367,16951.0
2023-08-21 14:05:00,69.05,69.08,69.03,69.06,20042.0,66.6464,66.6753,66.6271,66.656,20042.0
2023-08-21 14:10:00,69.07,69.08,69.04,69.04,13864.0,66.6657,66.6753,66.6367,66.6367,13864.0
2023-08-21 14:15:00,69.05,69.05,69.02,69.03,13858.0,66.6464,66.6464,66.6174,66.6271,13858.0
2023-08-21 14:20:00,69.03,69.04,69.01,69.03,11448.0,66.6271,66.6367,66.6078,66.6271,11448.0
2023-08-21 14:25:00,69.03,69.04,68.97,68.97,35504.0,66.6271,66.6367,66.5692,66.5692,35504.0
2023-08-21 14:30:00,68.97,68.97,68.94,68.95,10236.0,66.5692,66.5692,66.5402,66.5499,10236.0
2023-08-21 14:35:00,68.95,68.96,68.92,68.95,9612.0,66.5499,66.5595,66.5209,66.5499,9612.0
2023-08-21 14:40:00,68.95,68.98,68.94,68.97,17011.0,66.5499,66.5788,66.5402,66.5692,17011.0
2023-08-21 14:45:00,68.97,69.02,68.96,69.02,13156.0,66.5692,66.6174,66.5595,66.6174,13156.0
2023-08-21 14:50:00,69.02,69.04,68.98,68.99,17426.0,66.6174,66.6367,66.5788,66.5885,17426.0
2023-08-21 14:55:00,68.99,69.0,68.94,68.95,27109.0,66.5885,66.5981,66.5402,66.5499,27109.0
2023-08-21 15:00:00,68.95,68.96,68.93,68.95,56482.0,66.5499,66.5595,66.5306,66.5499,56482.0
2023-08-21 15:05:00,68.95,68.98,68.91,68.98,87618.0,66.5499,66.5788,66.5113,66.5788,87618.0
2023-08-21 15:10:00,68.98,69.0,68.94,68.98,37120.0,66.5788,66.5981,66.5402,66.5788,37120.0
2023-08-21 15:15:00,68.98,69.01,68.98,68.99,42698.0,66.5788,66.6078,66.5788,66.5885,42698.0
2023-08-21 15:20:00,68.98,69.01,68.98,68.98,48536.0,66.5788,66.6078,66.5788,66.5788,48536.0
2023-08-21 15:25:00,68.98,69.0,68.94,68.95,49337.0,66.5788,66.5981,66.5402,66.5499,49337.0
2023-08-21 15:30:00,68.95,68.96,68.92,68.92,104934.0,66.5499,66.5595,66.5209,66.5209,104934.0
2023-08-21 15:35:00,68.93,68.98,68.91,68.97,44061.0,66.5306,66.5788,66.5113,66.5692,44061.0
2023-08-21 15:40:00,68.98,69.01,68.97,68.98,61295.0,66.5788,66.6078,66.5692,66.5788,61295.0
2023-08-21 15:45:00,68.97,69.0,68.96,69.0,64670.0,66.5692,66.5981,66.5595,66.5981,64670.0
2023-08-21 15:50:00,69.0,69.01,68.92,68.96,197519.0,66.5981,66.6078,66.5209,66.5595,197519.0
2023-08-21 15:55:00,68.96,68.96,68.87,68.88,310262.0,66.5595,66.5595,66.4726,66.4823,310262.0
2023-08-22 09:30:00,68.81,68.81,68.68,68.79,62671.0,66.4147,66.4147,66.2893,66.3954,62671.0
2023-08-22 09:35:00,68.78,68.84,68.63,68.64,31599.0,66.3858,66.4437,66.241,66.2507,31599.0
2023-08-22 09:40:00,68.63,68.68,68.58,68.59,27961.0,66.241,66.2893,66.1927,66.2024,27961.0
2023-08-22 09:45:00,68.59,68.71,68.59,68.65,84566.0,66.2024,66.3182,66.2024,66.2603,84566.0
2023-08-22 09:50:00,68.64,68.68,68.52,68.54,76810.0,66.2507,66.2893,66.1348,66.1541,76810.0
2023-08-22 09:55:00,68.52,68.53,68.4,68.4,45824.0,66.1348,66.1445,66.019,66.019,45824.0
2023-08-22 10:00:00,68.4,68.47,68.39,68.45,69071.0,66.019,66.0866,66.0094,66.0673,69071.0
2023-08-22 10:05:00,68.45,68.48,68.42,68.44,66876.0,66.0673,66.0962,66.0383,66.0576,66876.0
2023-08-22 10:10:00,68.44,68.52,68.42,68.51,81394.0,66.0576,66.1348,66.0383,66.1252,81394.0
2023-08-22 10:15:00,68.52,68.59,68.51,68.55,39926.0,66.1348,66.2024,66.1252,66.1638,39926.0
2023-08-22 10:20:00,68.54,68.55,68.45,68.45,34903.0,66.1541,66.1638,66.0673,66.0673,34903.0
2023-08-22 10:25:00,68.45,68.5,68.43,68.44,26213.0,66.0673,66.1155,66.048,66.0576,26213.0
2023-08-22 10:30:00,68.43,68.46,68.38,68.41,32627.0,66.048,66.0769,65.9997,66.0287,32627.0
2023-08-22 10:35:00,68.41,68.55,68.4,68.54,163722.0,66.0287,66.1638,66.019,66.1541,163722.0
2023-08-22 10:40:00,68.53,68.65,68.47,68.63,58282.0,66.1445,66.2603,66.0866,66.241,58282.0
2023-08-22 10:45:00,68.64,68.74,68.62,68.73,24254.0,66.2507,66.3472,66.2313,66.3375,24254.0
2023-08-22 10:50:00,68.73,68.75,68.67,68.73,27550.0,66.3375,66.3568,66.2796,66.3375,27550.0
2023-08-22 10:55:00,68.73,68.74,68.67,68.69,28311.0,66.3375,66.3472,66.2796,66.2989,28311.0
2023-08-22 11:00:00,68.69,68.69,68.58,68.59,30720.0,66.2989,66.2989,66.1927,66.2024,30720.0
2023-08-22 11:05:00,68.59,68.72,68.58,68.71,30747.0,66.2024,66.3279,66.1927,66.3182,30747.0
2023-08-22 11:10:00,68.7,68.8,68.69,68.79,15239.0,66.3086,66.4051,66.2989,66.3954,15239.0
2023-08-22 11:15:00,68.78,68.79,68.72,68.73,107641.0,66.3858,66.3954,66.3279,66.3375,107641.0
2023-08-22 11:20:00,68.73,68.85,68.73,68.85,50139.0,66.3375,66.4533,66.3375,66.4533,50139.0
2023-08-22 11:25:00,68.85,68.87,68.82,68.86,73423.0,66.4533,66.4726,66.4244,66.463,73423.0
2023-08-22 11:30:00,68.86,68.88,68.79,68.8,22185.0,66.463,66.4823,66.3954,66.4051,22185.0
2023-08-22 11:35:00,68.8,68.82,68.76,68.77,43544.0,66.4051,66.4244,66.3665,66.3761,43544.0
2023-08-22 11:40:00,68.78,68.85,68.72,68.72,43735.0,66.3858,66.4533,66.3279,66.3279,43735.0
2023-08-22 11:45:00,68.72,68.77,68.72,68.77,13532.0,66.3279,66.3761,66.3279,66.3761,13532.0
2023-08-22 11:50:00,68.78,68.84,68.78,68.83,78668.0,66.3858,66.4437,66.3858,66.434,78668.0
2023-08-22 11:55:00,68.83,68.83,68.78,68.82,19172.0,66.434,66.434,66.3858,66.4244,19172.0
2023-08-22 12:00:00,68.82,68.88,68.81,68.87,9107.0,66.4244,66.4823,66.4147,66.4726,9107.0
2023-08-22 12:05:00,68.86,68.87,68.81,68.82,11688.0,66.463,66.4726,66.4147,66.4244,11688.0
2023-08-22 12:10:00,68.82,68.82,68.78,68.79,18564.0,66.4244,66.4244,66.3858,66.3954,18564.0
2023-08-22 12:15:00,68.81,68.86,68.8,68.82,32625.0,66.4147,66.463,66.4051,66.4244,32625.0
2023-08-22 12:20:00,68.82,68.85,68.81,68.83,13174.0,66.4244,66.4533,66.4147,66.434,13174.0
2023-08-22 12:25:00,68.82,68.88,68.82,68.87,13450.0,66.4244,66.4823,66.4244,66.4726,13450.0
2023-08-22 12:30:00,68.88,68.88,68.84,68.87,9431.0,66.4823,66.4823,66.4437,66.4726,9431.0
2023-08-22 12:35:00,68.85,68.88,68.83,68.88,14045.0,66.4533,66.4823,66.434,66.4823,14045.0
2023-08-22 12:40:00,68.88,68.92,68.86,68.92,5790.0,66.4823,66.5209,66.463,66.5209,5790.0
2023-08-22 12:45:00,68.92,68.94,68.89,68.92,62886.0,66.5209,66.5402,66.4919,66.5209,62886.0
2023-08-22 12:50:00,68.92,68.96,68.91,68.95,15000.0,66.5209,66.5595,66.5113,66.5499,15000.0
2023-08-22 12:55:00,68.95,68.97,68.87,68.89,47557.0,66.5499,66.5692,66.4726,66.4919,47557.0
2023-08-22 13:00:00,68.88,68.9,68.83,68.87,27039.0,66.4823,66.5016,66.434,66.4726,27039.0
2023-08-22 13:05:00,68.87,68.89,68.84,68.87,17750.0,66.4726,66.4919,66.4437,66.4726,17750.0
2023-08-22 13:10:00,68.87,68.88,68.78,68.79,18749.0,66.4726,66.4823,66.3858,66.3954,18749.0
2023-08-22 13:15:00,68.8,68.8,68.76,68.78,38325.0,66.4051,66.4051,66.3665,66.3858,38325.0
2023-08-22 13:20:00,68.78,68.81,68.77,68.78,35456.0,66.3858,66.4147,66.3761,66.3858,35456.0
2023-08-22 13:25:00,68.77,68.85,68.75,68.84,50758.0,66.3761,66.4533,66.3568,66.4437,50758.0
2023-08-22 13:30:00,68.84,68.86,68.82,68.83,41059.0,66.4437,66.463,66.4244,66.434,41059.0
2023-08-22 13:35:00,68.83,68.87,68.82,68.83,50421.0,66.434,66.4726,66.4244,66.434,50421.0
2023-08-22 13:40:00,68.83,68.83,68.77,68.78,21084.0,66.434,66.434,66.3761,66.3858,21084.0
2023-08-22 13:45:00,68.78,68.8,68.76,68.76,9305.0,66.3858,66.4051,66.3665,66.3665,9305.0
2023-08-22 13:50:00,68.77,68.77,68.71,68.74,10918.0,66.3761,66.3761,66.3182,66.3472,10918.0
2023-08-22 13:55:00,68.73,68.77,68.72,68.76,6617.0,66.3375,66.3761,66.3279,66.3665,6617.0
2023-08-22 14:00:00,68.76,68.77,68.73,68.74,13670.0,66.3665,66.3761,66.3375,66.3472,13670.0
2023-08-22 14:05:00,68.74,68.77,68.73,68.77,18225.0,66.3472,66.3761,66.3375,66.3761,18225.0
2023-08-22 14:10:00,68.78,68.78,68.73,68.76,15556.0,66.3858,66.3858,66.3375,66.3665,15556.0
2023-08-22 14:15:00,68.75,68.78,68.75,68.75,11513.0,66.3568,66.3858,66.3568,66.3568,11513.0
2023-08-22 14:20:00,68.76,68.78,68.73,68.78,9608.0,66.3665,66.3858,66.3375,66.3858,9608.0
2023-08-22 14:25:00,68.78,68.82,68.77,68.81,15796.0,66.3858,66.4244,66.3761,66.4147,15796.0
2023-08-22 14:30:00,68.81,68.83,68.81,68.83,13708.0,66.4147,66.434,66.4147,66.434,13708.0
2023-08-22 14:35:00,68.84,68.88,68.83,68.88,43838.0,66.4437,66.4823,66.434,66.4823,43838.0
2023-08-22 14:40:00,68.88,68.88,68.82,68.84,34467.0,66.4823,66.4823,66.4244,66.4437,34467.0
2023-08-22 14:45:00,68.84,68.87,68.82,68.87,21484.0,66.4437,66.4726,66.4244,66.4726,21484.0
2023-08-22 14:50:00,68.86,68.89,68.85,68.87,13744.0,66.463,66.4919,66.4533,66.4726,13744.0
2023-08-22 14:55:00,68.86,68.88,68.84,68.87,20920.0,66.463,66.4823,66.4437,66.4726,20920.0
2023-08-22 15:00:00,68.86,68.94,68.86,68.92,47049.0,66.463,66.5402,66.463,66.5209,47049.0
2023-08-22 15:05:00,68.93,68.96,68.93,68.95,15671.0,66.5306,66.5595,66.5306,66.5499,15671.0
2023-08-22 15:10:00,68.94,68.97,68.92,68.92,43631.0,66.5402,66.5692,66.5209,66.5209,43631.0
2023-08-22 15:15:00,68.93,68.94,68.86,68.87,30616.0,66.5306,66.5402,66.463,66.4726,30616.0
2023-08-22 15:20:00,68.86,68.88,68.83,68.84,37022.0,66.463,66.4823,66.434,66.4437,37022.0
2023-08-22 15:25:00,68.84,68.85,68.77,68.78,33306.0,66.4437,66.4533,66.3761,66.3858,33306.0
2023-08-22 15:30:00,68.77,68.77,68.72,68.73,32541.0,66.3761,66.3761,66.3279,66.3375,32541.0
2023-08-22 15:35:00,68.73,68.75,68.67,68.67,27455.0,66.3375,66.3568,66.2796,66.2796,27455.0
2023-08-22 15:40:00,68.67,68.68,68.64,68.65,18439.0,66.2796,66.2893,66.2507,66.2603,18439.0
2023-08-22 15:45:00,68.64,68.66,68.61,68.64,87178.0,66.2507,66.27,66.2217,66.2507,87178.0
2023-08-22 15:50:00,68.64,68.71,68.63,68.71,95980.0,66.2507,66.3182,66.241,66.3182,95980.0
2023-08-22 15:55:00,68.7,68.81,68.69,68.79,171039.0,66.3086,66.4147,66.2989,66.3954,171039.0
2023-08-23 09:30:00,68.68,68.79,68.57,68.6,138342.0,66.2893,66.3954,66.1831,66.212,138342.0
2023-08-23 09:35:00,68.59,68.6,68.53,68.53,99015.0,66.2024,66.212,66.1445,66.1445,99015.0
2023-08-23 09:40:00,68.53,68.55,68.43,68.5,78022.0,66.1445,66.1638,66.048,66.1155,78022.0
2023-08-23 09:45:00,68.51,68.58,68.45,68.45,99302.0,66.1252,66.1927,66.0673,66.0673,99302.0
2023-08-23 09:50:00,68.43,68.49,68.38,68.43,67734.0,66.048,66.1059,65.9997,66.048,67734.0
2023-08-23 09:55:00,68.44,68.51,68.43,68.45,63144.0,66.0576,66.1252,66.048,66.0673,63144.0
2023-08-23 10:00:00,68.45,68.55,68.45,68.46,73480.0,66.0673,66.1638,66.0673,66.0769,73480.0
2023-08-23 10:05:00,68.47,68.58,68.46,68.57,107894.0,66.0866,66.1927,66.0769,66.1831,107894.0
2023-08-23 10:10:00,68.57,68.61,68.55,68.59,161188.0,66.1831,66.2217,66.1638,66.2024,161188.0
2023-08-23 10:15:00,68.6,68.71,68.59,68.67,68300.0,66.212,66.3182,66.2024,66.2796,68300.0
2023-08-23 10:20:00,68.68,68.74,68.64,68.71,53240.0,66.2893,66.3472,66.2507,66.3182,53240.0
2023-08-23 10:25:00,68.71,68.76,68.71,68.73,36608.0,66.3182,66.3665,66.3182,66.3375,36608.0
2023-08-23 10:30:00,68.74,68.8,68.69,68.72,42171.0,66.3472,66.4051,66.2989,66.3279,42171.0
2023-08-23 10:35:00,68.73,68.75,68.67,68.7,28386.0,66.3375,66.3568,66.2796,66.3086,28386.0
2023-08-23 10:40:00,68.7,68.75,68.64,68.74,44862.0,66.3086,66.3568,66.2507,66.3472,44862.0
2023-08-23 10:45:00,68.75,68.79,68.69,68.79,48723.0,66.3568,66.3954,66.2989,66.3954,48723.0
2023-08-23 10:50:00,68.78,68.8,68.74,68.76,176916.0,66.3858,66.4051,66.3472,66.3665,176916.0
2023-08-23 10:55:00,68.76,68.9,68.75,68.88,68900.0,66.3665,66.5016,66.3568,66.4823,68900.0
2023-08-23 11:00:00,68.89,68.93,68.86,68.92,72870.0,66.4919,66.5306,66.463,66.5209,72870.0
2023-08-23 11:05:00,68.92,68.94,68.87,68.89,65070.0,66.5209,66.5402,66.4726,66.4919,65070.0
2023-08-23 11:10:00,68.9,68.94,68.85,68.94,31825.0,66.5016,66.5402,66.4533,66.5402,31825.0
2023-08-23 11:15:00,68.94,68.97,68.91,68.96,41976.0,66.5402,66.5692,66.5113,66.5595,41976.0
2023-08-23 11:20:00,68.95,69.04,68.93,69.03,26428.0,66.5499,66.6367,66.5306,66.6271,26428.0
2023-08-23 11:25:00,69.03,69.12,69.03,69.09,59759.0,66.6271,66.7139,66.6271,66.685,59759.0
2023-08-23 11:30:00,69.1,69.16,69.04,69.06,99825.0,66.6946,66.7525,66.6367,66.656,99825.0
2023-08-23 11:35:00,69.08,69.08,69.01,69.04,40646.0,66.6753,66.6753,66.6078,66.6367,40646.0
2023-08-23 11:40:00,69.05,69.05,68.97,68.97,10738.0,66.6464,66.6464,66.5692,66.5692,10738.0
2023-08-23 11:45:00,68.98,69.07,68.98,69.03,8090.0,66.5788,66.6657,66.5788,66.6271,8090.0
2023-08-23 11:50:00,69.03,69.03,68.94,68.95,10558.0,66.6271,66.6271,66.5402,66.5499,10558.0
2023-08-23 11:55:00,68.94,68.97,68.93,68.95,14620.0,66.5402,66.5692,66.5306,66.5499,14620.0
2023-08-23 12:00:00,68.96,68.96,68.89,68.89,8994.0,66.5595,66.5595,66.4919,66.4919,8994.0
2023-08-23 12:05:00,68.88,68.93,68.88,68.92,12157.0,66.4823,66.5306,66.4823,66.5209,12157.0
2023-08-23 12:10:00,68.92,68.98,68.92,68.97,15233.0,66.5209,66.5788,66.5209,66.5692,15233.0
2023-08-23 12:15:00,68.96,68.98,68.94,68.95,8741.0,66.5595,66.5788,66.5402,66.5499,8741.0
2023-08-23 12:20:00,68.96,69.01,68.95,68.97,9568.0,66.5595,66.6078,66.5499,66.5692,9568.0
2023-08-23 12:25:00,68.98,69.0,68.96,69.0,17763.0,66.5788,66.5981,66.5595,66.5981,17763.0
2023-08-23 12:30:00,69.0,69.04,68.99,69.03,9607.0,66.5981,66.6367,66.5885,66.6271,9607.0
2023-08-23 12:35:00,69.03,69.05,69.0,69.01,13547.0,66.6271,66.6464,66.5981,66.6078,13547.0
2023-08-23 12:40:00,69.02,69.03,69.01,69.02,6656.0,66.6174,66.6271,66.6078,66.6174,6656.0
2023-08-23 12:45:00,69.02,69.06,69.0,69.06,10030.0,66.6174,66.656,66.5981,66.656,10030.0
2023-08-23 12:50:00,69.05,69.07,69.03,69.04,9591.0,66.6464,66.6657,66.6271,66.6367,9591.0
2023-08-23 12:55:00,69.04,69.04,68.99,69.0,5969.0,66.6367,66.6367,66.5885,66.5981,5969.0
2023-08-23 13:00:00,68.99,69.02,68.99,69.02,15138.0,66.5885,66.6174,66.5885,66.6174,15138.0
2023-08-23 13:05:00,69.02,69.05,69.01,69.03,17333.0,66.6174,66.6464,66.6078,66.6271,17333.0
2023-08-23 13:10:00,69.03,69.05,69.01,69.05,21863.0,66.6271,66.6464,66.6078,66.6464,21863.0
2023-08-23 13:15:00,69.06,69.11,69.05,69.1,18638.0,66.656,66.7043,66.6464,66.6946,18638.0
2023-08-23 13:20:00,69.11,69.17,69.11,69.16,12800.0,66.7043,66.7622,66.7043,66.7525,12800.0
2023-08-23 13:25:00,69.16,69.18,69.16,69.17,18968.0,66.7525,66.7719,66.7525,66.7622,18968.0
2023-08-23 13:30:00,69.17,69.2,69.16,69.18,27485.0,66.7622,66.7912,66.7525,66.7719,27485.0
2023-08-23 13:35:00,69.18,69.21,69.17,69.17,27761.0,66.7719,66.8008,66.7622,66.7622,27761.0
2023-08-23 13:40:00,69.18,69.2,69.17,69.18,5972.0,66.7719,66.7912,66.7622,66.7719,5972.0
2023-08-23 13:45:00,69.17,69.18,69.15,69.16,17403.0,66.7622,66.7719,66.7429,66.7525,17403.0
2023-08-23 13:50:00,69.15,69.16,69.11,69.12,13401.0,66.7429,66.7525,66.7043,66.7139,13401.0
2023-08-23 13:55:00,69.12,69.14,69.1,69.11,6154.0,66.7139,66.7332,66.6946,66.7043,6154.0
2023-08-23 14:00:00,69.1,69.11,69.07,69.09,14360.0,66.6946,66.7043,66.6657,66.685,14360.0
2023-08-23 14:05:00,69.09,69.11,69.08,69.11,7773.0,66.685,66.7043,66.6753,66.7043,7773.0
2023-08-23 14:10:00,69.1,69.11,69.07,69.09,11576.0,66.6946,66.7043,66.6657,66.685,11576.0
2023-08-23 14:15:00,69.09,69.11,69.07,69.08,24234.0,66.685,66.7043,66.6657,66.6753,24234.0
2023-08-23 14:20:00,69.08,69.08,69.04,69.05,23246.0,66.6753,66.6753,66.6367,66.6464,23246.0
2023-08-23 14:25:00,69.06,69.08,69.03,69.04,10123.0,66.656,66.6753,66.6271,66.6367,10123.0
2023-08-23 14:30:00,69.03,69.05,69.01,69.02,11069.0,66.6271,66.6464,66.6078,66.6174,11069.0
2023-08-23 14:35:00,69.02,69.02,68.99,69.01,9052.0,66.6174,66.6174,66.5885,66.6078,9052.0
2023-08-23 14:40:00,69.01,69.03,69.0,69.02,17094.0,66.6078,66.6271,66.5981,66.6174,17094.0
2023-08-23 14:45:00,69.02,69.03,69.0,69.02,17487.0,66.6174,66.6271,66.5981,66.6174,17487.0
2023-08-23 14:50:00,69.02,69.05,69.01,69.05,16238.0,66.6174,66.6464,66.6078,66.6464,16238.0
2023-08-23 14:55:00,69.04,69.05,69.01,69.02,22722.0,66.6367,66.6464,66.6078,66.6174,22722.0
2023-08-23 15:00:00,69.02,69.02,68.98,69.02,18426.0,66.6174,66.6174,66.5788,66.6174,18426.0
2023-08-23 15:05:00,69.01,69.04,69.0,69.02,30879.0,66.6078,66.6367,66.5981,66.6174,30879.0
2023-08-23 15:10:00,69.03,69.08,69.02,69.08,41273.0,66.6271,66.6753,66.6174,66.6753,41273.0
2023-08-23 15:15:00,69.08,69.08,69.05,69.06,21126.0,66.6753,66.6753,66.6464,66.656,21126.0
2023-08-23 15:20:00,69.06,69.11,69.04,69.11,25504.0,66.656,66.7043,66.6367,66.7043,25504.0
2023-08-23 15:25:00,69.11,69.12,69.05,69.09,30027.0,66.7043,66.7139,66.6464,66.685,30027.0
2023-08-23 15:30:00,69.09,69.09,69.06,69.06,29174.0,66.685,66.685,66.656,66.656,29174.0
2023-08-23 15:35:00,69.07,69.12,69.07,69.11,32707.0,66.6657,66.7139,66.6657,66.7043,32707.0
2023-08-23 15:40:00,69.11,69.16,69.1,69.15,35136.0,66.7043,66.7525,66.6946,66.7429,35136.0
2023-08-23 15:45:00,69.15,69.16,69.13,69.16,39811.0,66.7429,66.7525,66.7236,66.7525,39811.0
2023-08-23 15:50:00,69.16,69.16,69.06,69.09,93475.0,66.7525,66.7525,66.656,66.685,93475.0
2023-08-23 15:55:00,69.08,69.11,69.04,69.11,258554.0,66.6753,66.7043,66.6367,66.7043,258554.0
2023-08-24 09:30:00,68.83,68.84,68.65,68.83,116886.0,66.434,66.4437,66.2603,66.434,116886.0
2023-08-24 09:35:00,68.84,68.93,68.81,68.88,51065.0,66.4437,66.5306,66.4147,66.4823,51065.0
2023-08-24 09:40:00,68.88,68.96,68.79,68.79,62077.0,66.4823,66.5595,66.3954,66.3954,62077.0
2023-08-24 09:45:00,68.8,69.01,68.78,68.91,69063.0,66.4051,66.6078,66.3858,66.5113,69063.0
2023-08-24 09:50:00,68.9,69.0,68.89,68.99,30061.0,66.5016,66.5981,66.4919,66.5885,30061.0
2023-08-24 09:55:00,69.0,69.14,68.98,69.11,34263.0,66.5981,66.7332,66.5788,66.7043,34263.0
2023-08-24 10:00:00,69.12,69.15,69.02,69.05,36770.0,66.7139,66.7429,66.6174,66.6464,36770.0
2023-08-24 10:05:00,69.04,69.04,68.94,68.95,46562.0,66.6367,66.6367,66.5402,66.5499,46562.0
2023-08-24 10:10:00,68.95,68.99,68.89,68.98,80304.0,66.5499,66.5885,66.4919,66.5788,80304.0
2023-08-24 10:15:00,68.98,69.01,68.91,68.93,23178.0,66.5788,66.6078,66.5113,66.5306,23178.0
2023-08-24 10:20:00,68.92,68.95,68.77,68.77,15396.0,66.5209,66.5499,66.3761,66.3761,15396.0
2023-08-24 10:25:00,68.77,68.83,68.67,68.67,49708.0,66.3761,66.434,66.2796,66.2796,49708.0
2023-08-24 10:30:00,68.67,68.68,68.62,68.65,41002.0,66.2796,66.2893,66.2313,66.2603,41002.0
2023-08-24 10:35:00,68.66,68.7,68.56,68.67,56912.0,66.27,66.3086,66.1734,66.2796,56912.0
2023-08-24 10:40:00,68.69,68.74,68.65,68.69,43403.0,66.2989,66.3472,66.2603,66.2989,43403.0
2023-08-24 10:45:00,68.69,68.69,68.63,68.69,39335.0,66.2989,66.2989,66.241,66.2989,39335.0
2023-08-24 10:50:00,68.69,68.7,68.64,68.7,29655.0,66.2989,66.3086,66.2507,66.3086,29655.0
2023-08-24 10:55:00,68.7,68.73,68.66,68.67,31006.0,66.3086,66.3375,66.27,66.2796,31006.0
2023-08-24 11:00:00,68.67,68.68,68.58,68.65,131085.0,66.2796,66.2893,66.1927,66.2603,131085.0
2023-08-24 11:05:00,68.64,68.64,68.58,68.62,57365.0,66.2507,66.2507,66.1927,66.2313,57365.0
2023-08-24 11:10:00,68.63,68.75,68.6,68.73,51909.0,66.241,66.3568,66.212,66.3375,51909.0
2023-08-24 11:15:00,68.73,68.75,68.69,68.7,32901.0,66.3375,66.3568,66.2989,66.3086,32901.0
2023-08-24 11:20:00,68.69,68.71,68.66,68.67,51676.0,66.2989,66.3182,66.27,66.2796,51676.0
2023-08-24 11:25:00,68.67,68.72,68.62,68.72,19423.0,66.2796,66.3279,66.2313,66.3279,19423.0
2023-08-24 11:30:00,68.72,68.72,68.57,68.57,27384.0,66.3279,66.3279,66.1831,66.1831,27384.0
2023-08-24 11:35:00,68.58,68.59,68.55,68.57,16858.0,66.1927,66.2024,66.1638,66.1831,16858.0
2023-08-24 11:40:00,68.56,68.58,68.54,68.55,6341.0,66.1734,66.1927,66.1541,66.1638,6341.0
2023-08-24 11:45:00,68.55,68.56,68.5,68.56,11343.0,66.1638,66.1734,66.1155,66.1734,11343.0
2023-08-24 11:50:00,68.55,68.56,68.51,68.53,8395.0,66.1638,66.1734,66.1252,66.1445,8395.0
2023-08-24 11:55:00,68.53,68.53,68.44,68.45,17387.0,66.1445,66.1445,66.0576,66.0673,17387.0
2023-08-24 12:00:00,68.44,68.48,68.44,68.46,18567.0,66.0576,66.0962,66.0576,66.0769,18567.0
2023-08-24 12:05:00,68.46,68.5,68.44,68.45,37165.0,66.0769,66.1155,66.0576,66.0673,37165.0
2023-08-24 12:10:00,68.45,68.46,68.4,68.42,20046.0,66.0673,66.0769,66.019,66.0383,20046.0
2023-08-24 12:15:00,68.42,68.44,68.32,68.33,22999.0,66.0383,66.0576,65.9418,65.9514,22999.0
2023-08-24 12:20:00,68.33,68.4,68.33,68.37,15556.0,65.9514,66.019,65.9514,65.99,15556.0
2023-08-24 12:25:00,68.36,68.38,68.27,68.28,19442.0,65.9804,65.9997,65.8935,65.9032,19442.0
2023-08-24 12:30:00,68.27,68.29,68.25,68.28,17988.0,65.8935,65.9128,65.8742,65.9032,17988.0
2023-08-24 12:35:00,68.29,68.32,68.15,68.28,48750.0,65.9128,65.9418,65.7777,65.9032,48750.0
2023-08-24 12:40:00,68.28,68.31,68.27,68.27,19593.0,65.9032,65.9321,65.8935,65.8935,19593.0
2023-08-24 12:45:00,68.27,68.3,68.26,68.28,15307.0,65.8935,65.9225,65.8839,65.9032,15307.0
2023-08-24 12:50:00,68.27,68.28,68.23,68.23,24666.0,65.8935,65.9032,65.8549,65.8549,24666.0
2023-08-24 12:55:00,68.23,68.24,68.2,68.21,15954.0,65.8549,65.8646,65.826,65.8356,15954.0
2023-08-24 13:00:00,68.21,68.25,68.21,68.23,17024.0,65.8356,65.8742,65.8356,65.8549,17024.0
2023-08-24 13:05:00,68.22,68.25,68.18,68.2,23490.0,65.8453,65.8742,65.8067,65.826,23490.0
2023-08-24 13:10:00,68.2,68.21,68.19,68.2,8846.0,65.826,65.8356,65.8163,65.826,8846.0
2023-08-24 13:15:00,68.2,68.21,68.17,68.18,17386.0,65.826,65.8356,65.797,65.8067,17386.0
2023-08-24 13:20:00,68.17,68.17,68.14,68.16,23108.0,65.797,65.797,65.7681,65.7874,23108.0
2023-08-24 13:25:00,68.16,68.16,68.1,68.13,12390.0,65.7874,65.7874,65.7294,65.7584,12390.0
2023-08-24 13:30:00,68.13,68.17,68.12,68.14,12524.0,65.7584,65.797,65.7488,65.7681,12524.0
2023-08-24 13:35:00,68.14,68.17,68.13,68.15,11593.0,65.7681,65.797,65.7584,65.7777,11593.0
2023-08-24 13:40:00,68.16,68.19,68.14,68.14,14931.0,65.7874,65.8163,65.7681,65.7681,14931.0
2023-08-24 13:45:00,68.15,68.19,68.15,68.17,21069.0,65.7777,65.8163,65.7777,65.797,21069.0
2023-08-24 13:50:00,68.18,68.2,68.18,68.19,12626.0,65.8067,65.826,65.8067,65.8163,12626.0
2023-08-24 13:55:00,68.18,68.2,68.13,68.15,29025.0,65.8067,65.826,65.7584,65.7777,29025.0
2023-08-24 14:00:00,68.16,68.21,68.16,68.16,14124.0,65.7874,65.8356,65.7874,65.7874,14124.0
2023-08-24 14:05:00,68.17,68.2,68.13,68.17,35885.0,65.797,65.826,65.7584,65.797,35885.0
2023-08-24 14:10:00,68.18,68.22,68.18,68.2,15269.0,65.8067,65.8453,65.8067,65.826,15269.0
2023-08-24 14:15:00,68.2,68.22,68.14,68.15,17055.0,65.826,65.8453,65.7681,65.7777,17055.0
2023-08-24 14:20:00,68.15,68.18,68.14,68.17,21751.0,65.7777,65.8067,65.7681,65.797,21751.0
2023-08-24 14:25:00,68.18,68.18,68.14,68.15,28408.0,65.8067,65.8067,65.7681,65.7777,28408.0
2023-08-24 14:30:00,68.15,68.19,68.15,68.17,12683.0,65.7777,65.8163,65.7777,65.797,12683.0
2023-08-24 14:35:00,68.17,68.17,68.12,68.13,22627.0,65.797,65.797,65.7488,65.7584,22627.0
2023-08-24 14:40:00,68.14,68.14,68.1,68.14,32102.0,65.7681,65.7681,65.7294,65.7681,32102.0
2023-08-24 14:45:00,68.14,68.18,68.11,68.17,13350.0,65.7681,65.8067,65.7391,65.797,13350.0
2023-08-24 14:50:00,68.16,68.18,68.15,68.17,8072.0,65.7874,65.8067,65.7777,65.797,8072.0
2023-08-24 14:55:00,68.17,68.24,68.16,68.22,15587.0,65.797,65.8646,65.7874,65.8453,15587.0
2023-08-24 15:00:00,68.22,68.25,68.21,68.23,26967.0,65.8453,65.8742,65.8356,65.8549,26967.0
2023-08-24 15:05:00,68.23,68.27,68.22,68.23,29505.0,65.8549,65.8935,65.8453,65.8549,29505.0
2023-08-24 15:10:00,68.23,68.28,68.21,68.23,72289.0,65.8549,65.9032,65.8356,65.8549,72289.0
2023-08-24 15:15:00,68.23,68.27,68.22,68.26,28839.0,65.8549,65.8935,65.8453,65.8839,28839.0
2023-08-24 15:20:00,68.26,68.29,68.23,68.25,31045.0,65.8839,65.9128,65.8549,65.8742,31045.0
2023-08-24 15:25:00,68.25,68.26,68.18,68.18,32663.0,65.8742,65.8839,65.8067,65.8067,32663.0
2023-08-24 15:30:00,68.19,68.2,68.13,68.14,24410.0,65.8163,65.826,65.7584,65.7681,24410.0
2023-08-24 15:35:00,68.13,68.15,68.08,68.09,42840.0,65.7584,65.7777,65.7101,65.7198,42840.0
2023-08-24 15:40:00,68.09,68.11,68.07,68.08,30105.0,65.7198,65.7391,65.7005,65.7101,30105.0
2023-08-24 15:45:00,68.08,68.08,68.0,68.01,44488.0,65.7101,65.7101,65.6329,65.6426,44488.0
2023-08-24 15:50:00,68.01,68.01,67.9,67.94,130827.0,65.6426,65.6426,65.5364,65.575,130827.0
2023-08-24 15:55:00,67.93,67.99,67.89,67.9,262426.0,65.5654,65.6233,65.5268,65.5364,262426.0
2023-08-25 09:30:00,68.04,68.21,67.98,68.11,110106.0,65.6715,65.8356,65.6136,65.7391,110106.0
2023-08-25 09:35:00,68.09,68.13,67.99,68.04,40230.0,65.7198,65.7584,65.6233,65.6715,40230.0
2023-08-25 09:40:00,68.03,68.06,67.94,67.99,26247.0,65.6619,65.6908,65.575,65.6233,26247.0
2023-08-25 09:45:00,67.98,68.02,67.94,67.95,59513.0,65.6136,65.6522,65.575,65.5847,59513.0
2023-08-25 09:50:00,67.95,67.96,67.88,67.93,24660.0,65.5847,65.5943,65.5171,65.5654,24660.0
2023-08-25 09:55:00,67.92,67.92,67.83,67.88,32988.0,65.5557,65.5557,65.4688,65.5171,32988.0
2023-08-25 10:00:00,67.89,67.98,67.72,67.91,56067.0,65.5268,65.6136,65.3627,65.5461,56067.0
2023-08-25 10:05:00,67.91,67.91,67.75,67.76,48147.0,65.5461,65.5461,65.3916,65.4013,48147.0
2023-08-25 10:10:00,67.78,67.91,67.76,67.88,46593.0,65.4206,65.5461,65.4013,65.5171,46593.0
2023-08-25 10:15:00,67.89,68.06,67.77,67.78,77056.0,65.5268,65.6908,65.4109,65.4206,77056.0
2023-08-25 10:20:00,67.78,67.79,67.59,67.59,41959.0,65.4206,65.4302,65.2372,65.2372,41959.0
2023-08-25 10:25:00,67.59,67.62,67.54,67.58,62280.0,65.2372,65.2662,65.1889,65.2275,62280.0
2023-08-25 10:30:00,67.58,67.58,67.46,67.47,56266.0,65.2275,65.2275,65.1117,65.1214,56266.0
2023-08-25 10:35:00,67.48,67.55,67.47,67.48,55557.0,65.131,65.1986,65.1214,65.131,55557.0
2023-08-25 10:40:00,67.49,67.54,67.38,67.38,45817.0,65.1407,65.1889,65.0345,65.0345,45817.0
2023-08-25 10:45:00,67.37,67.37,67.28,67.3,52084.0,65.0249,65.0249,64.938,64.9573,52084.0
2023-08-25 10:50:00,67.31,67.35,67.26,67.31,42867.0,64.9669,65.0056,64.9187,64.9669,42867.0
2023-08-25 10:55:00,67.31,67.4,67.29,67.35,62332.0,64.9669,65.0538,64.9476,65.0056,62332.0
2023-08-25 11:00:00,67.34,67.4,67.3,67.32,54686.0,64.9959,65.0538,64.9573,64.9766,54686.0
2023-08-25 11:05:00,67.32,67.45,67.31,67.39,58949.0,64.9766,65.1021,64.9669,65.0442,58949.0
2023-08-25 11:10:00,67.39,67.54,67.38,67.53,110491.0,65.0442,65.1889,65.0345,65.1793,110491.0
2023-08-25 11:15:00,67.53,67.55,67.46,67.55,122931.0,65.1793,65.1986,65.1117,65.1986,122931.0
2023-08-25 11:20:00,67.55,67.55,67.45,67.53,73424.0,65.1986,65.1986,65.1021,65.1793,73424.0
2023-08-25 11:25:00,67.54,67.72,67.54,67.72,46541.0,65.1889,65.3627,65.1889,65.3627,46541.0
2023-08-25 11:30:00,67.72,67.72,67.62,67.7,90551.0,65.3627,65.3627,65.2662,65.3434,90551.0
2023-08-25 11:35:00,67.71,67.8,67.7,67.78,45047.0,65.353,65.4399,65.3434,65.4206,45047.0
2023-08-25 11:40:00,67.79,67.91,67.75,67.9,26951.0,65.4302,65.5461,65.3916,65.5364,26951.0
2023-08-25 11:45:00,67.89,67.93,67.84,67.92,29561.0,65.5268,65.5654,65.4785,65.5557,29561.0
2023-08-25 11:50:00,67.93,67.94,67.87,67.91,36359.0,65.5654,65.575,65.5075,65.5461,36359.0
2023-08-25 11:55:00,67.89,67.9,67.82,67.87,44717.0,65.5268,65.5364,65.4592,65.5075,44717.0
2023-08-25 12:00:00,67.86,67.97,67.85,67.96,27534.0,65.4978,65.604,65.4882,65.5943,27534.0
2023-08-25 12:05:00,67.97,68.02,67.96,68.01,17231.0,65.604,65.6522,65.5943,65.6426,17231.0
2023-08-25 12:10:00,68.02,68.09,68.01,68.08,24335.0,65.6522,65.7198,65.6426,65.7101,24335.0
2023-08-25 12:15:00,68.08,68.11,68.03,68.05,23029.0,65.7101,65.7391,65.6619,65.6812,23029.0
2023-08-25 12:20:00,68.05,68.09,68.02,68.09,36052.0,65.6812,65.7198,65.6522,65.7198,36052.0
2023-08-25 12:25:00,68.08,68.08,68.0,68.02,17551.0,65.7101,65.7101,65.6329,65.6522,17551.0
2023-08-25 12:30:00,68.02,68.02,67.99,68.02,13563.0,65.6522,65.6522,65.6233,65.6522,13563.0
2023-08-25 12:35:00,68.02,68.04,68.0,68.01,16717.0,65.6522,65.6715,65.6329,65.6426,16717.0
2023-08-25 12:40:00,68.02,68.04,67.99,68.02,17445.0,65.6522,65.6715,65.6233,65.6522,17445.0
2023-08-25 12:45:00,68.03,68.08,67.99,68.05,21511.0,65.6619,65.7101,65.6233,65.6812,21511.0
2023-08-25 12:50:00,68.06,68.07,68.03,68.06,21970.0,65.6908,65.7005,65.6619,65.6908,21970.0
2023-08-25 12:55:00,68.06,68.08,68.03,68.06,18634.0,65.6908,65.7101,65.6619,65.6908,18634.0
2023-08-25 13:00:00,68.04,68.11,68.03,68.09,18244.0,65.6715,65.7391,65.6619,65.7198,18244.0
2023-08-25 13:05:00,68.08,68.11,68.05,68.07,13151.0,65.7101,65.7391,65.6812,65.7005,13151.0
2023-08-25 13:10:00,68.06,68.07,68.03,68.07,37706.0,65.6908,65.7005,65.6619,65.7005,37706.0
2023-08-25 13:15:00,68.08,68.09,68.01,68.02,15849.0,65.7101,65.7198,65.6426,65.6522,15849.0
2023-08-25 13:20:00,68.03,68.03,67.97,67.99,17343.0,65.6619,65.6619,65.604,65.6233,17343.0
2023-08-25 13:25:00,67.98,68.04,67.98,68.04,10524.0,65.6136,65.6715,65.6136,65.6715,10524.0
2023-08-25 13:30:00,68.04,68.05,68.0,68.0,21147.0,65.6715,65.6812,65.6329,65.6329,21147.0
2023-08-25 13:35:00,68.0,68.01,67.96,67.98,12700.0,65.6329,65.6426,65.5943,65.6136,12700.0
2023-08-25 13:40:00,67.98,68.05,67.97,68.05,23809.0,65.6136,65.6812,65.604,65.6812,23809.0
2023-08-25 13:45:00,68.04,68.06,68.01,68.06,12352.0,65.6715,65.6908,65.6426,65.6908,12352.0
2023-08-25 13:50:00,68.05,68.09,68.05,68.09,13550.0,65.6812,65.7198,65.6812,65.7198,13550.0
2023-08-25 13:55:00,68.09,68.12,68.06,68.12,19283.0,65.7198,65.7488,65.6908,65.7488,19283.0
2023-08-25 14:00:00,68.12,68.13,68.09,68.12,13798.0,65.7488,65.7584,65.7198,65.7488,13798.0
2023-08-25 14:05:00,68.12,68.17,68.11,68.16,19407.0,65.7488,65.797,65.7391,65.7874,19407.0
2023-08-25 14:10:00,68.16,68.19,68.14,68.18,19670.0,65.7874,65.8163,65.7681,65.8067,19670.0
2023-08-25 14:15:00,68.18,68.24,68.15,68.22,17361.0,65.8067,65.8646,65.7777,65.8453,17361.0
2023-08-25 14:20:00,68.23,68.3,68.23,68.27,46027.0,65.8549,65.9225,65.8549,65.8935,46027.0
2023-08-25 14:25:00,68.27,68.32,68.27,68.31,19473.0,65.8935,65.9418,65.8935,65.9321,19473.0
2023-08-25 14:30:00,68.31,68.36,68.3,68.36,20650.0,65.9321,65.9804,65.9225,65.9804,20650.0
2023-08-25 14:35:00,68.37,68.4,68.32,68.34,14907.0,65.99,66.019,65.9418,65.9611,14907.0
2023-08-25 14:40:00,68.34,68.37,68.33,68.34,27616.0,65.9611,65.99,65.9514,65.9611,27616.0
2023-08-25 14:45:00,68.34,68.39,68.34,68.37,30268.0,65.9611,66.0094,65.9611,65.99,30268.0
2023-08-25 14:50:00,68.37,68.38,68.33,68.36,19334.0,65.99,65.9997,65.9514,65.9804,19334.0
2023-08-25 14:55:00,68.36,68.37,68.31,68.31,14381.0,65.9804,65.99,65.9321,65.9321,14381.0
2023-08-25 15:00:00,68.32,68.35,68.27,68.29,23516.0,65.9418,65.9707,65.8935,65.9128,23516.0
2023-08-25 15:05:00,68.3,68.32,68.27,68.31,26592.0,65.9225,65.9418,65.8935,65.9321,26592.0
2023-08-25 15:10:00,68.31,68.33,68.27,68.3,42802.0,65.9321,65.9514,65.8935,65.9225,42802.0
2023-08-25 15:15:00,68.3,68.37,68.3,68.34,29124.0,65.9225,65.99,65.9225,65.9611,29124.0
2023-08-25 15:20:00,68.34,68.38,68.34,68.38,18786.0,65.9611,65.9997,65.9611,65.9997,18786.0
2023-08-25 15:25:00,68.37,68.4,68.37,68.38,13938.0,65.99,66.019,65.99,65.9997,13938.0
2023-08-25 15:30:00,68.38,68.45,68.38,68.42,30196.0,65.9997,66.0673,65.9997,66.0383,30196.0
2023-08-25 15:35:00,68.42,68.44,68.38,68.43,32628.0,66.0383,66.0576,65.9997,66.048,32628.0
2023-08-25 15:40:00,68.42,68.43,68.36,68.41,27519.0,66.0383,66.048,65.9804,66.0287,27519.0
2023-08-25 15:45:00,68.42,68.43,68.36,68.36,41824.0,66.0383,66.048,65.9804,65.9804,41824.0
2023-08-25 15:50:00,68.36,68.36,68.29,68.31,73099.0,65.9804,65.9804,65.9128,65.9321,73099.0
2023-08-25 15:55:00,68.31,68.32,68.25,68.26,131909.0,65.9321,65.9418,65.8742,65.8839,131909.0
2023-08-28 09:30:00,68.6,68.7,68.5,68.55,83084.0,66.212,66.3086,66.1155,66.1638,83084.0
2023-08-28 09:35:00,68.55,68.59,68.45,68.48,28387.0,66.1638,66.2024,66.0673,66.0962,28387.0
2023-08-28 09:40:00,68.49,68.68,68.46,68.67,59481.0,66.1059,66.2893,66.0769,66.2796,59481.0
2023-08-28 09:45:00,68.67,68.71,68.56,68.58,68232.0,66.2796,66.3182,66.1734,66.1927,68232.0
2023-08-28 09:50:00,68.57,68.64,68.51,68.64,39885.0,66.1831,66.2507,66.1252,66.2507,39885.0
2023-08-28 09:55:00,68.63,68.69,68.62,68.65,28025.0,66.241,66.2989,66.2313,66.2603,28025.0
2023-08-28 10:00:00,68.65,68.68,68.61,68.64,23165.0,66.2603,66.2893,66.2217,66.2507,23165.0
2023-08-28 10:05:00,68.66,68.66,68.57,68.63,22241.0,66.27,66.27,66.1831,66.241,22241.0
2023-08-28 10:10:00,68.64,68.68,68.59,68.59,33458.0,66.2507,66.2893,66.2024,66.2024,33458.0
2023-08-28 10:15:00,68.58,68.62,68.53,68.61,20695.0,66.1927,66.2313,66.1445,66.2217,20695.0
2023-08-28 10:20:00,68.61,68.66,68.6,68.65,17744.0,66.2217,66.27,66.212,66.2603,17744.0
2023-08-28 10:25:00,68.66,68.68,68.64,68.67,17722.0,66.27,66.2893,66.2507,66.2796,17722.0
2023-08-28 10:30:00,68.68,68.73,68.68,68.73,19512.0,66.2893,66.3375,66.2893,66.3375,19512.0
2023-08-28 10:35:00,68.72,68.75,68.68,68.68,27572.0,66.3279,66.3568,66.2893,66.2893,27572.0
2023-08-28 10:40:00,68.68,68.68,68.62,68.66,14627.0,66.2893,66.2893,66.2313,66.27,14627.0
2023-08-28 10:45:00,68.65,68.67,68.61,68.61,17647.0,66.2603,66.2796,66.2217,66.2217,17647.0
2023-08-28 10:50:00,68.62,68.62,68.52,68.53,26542.0,66.2313,66.2313,66.1348,66.1445,26542.0
2023-08-28 10:55:00,68.54,68.62,68.54,68.61,34666.0,66.1541,66.2313,66.1541,66.2217,34666.0
2023-08-28 11:00:00,68.61,68.62,68.55,68.59,18799.0,66.2217,66.2313,66.1638,66.2024,18799.0
2023-08-28 11:05:00,68.58,68.58,68.51,68.53,19944.0,66.1927,66.1927,66.1252,66.1445,19944.0
2023-08-28 11:10:00,68.52,68.54,68.49,68.53,7367.0,66.1348,66.1541,66.1059,66.1445,7367.0
2023-08-28 11:15:00,68.53,68.56,68.52,68.53,9133.0,66.1445,66.1734,66.1348,66.1445,9133.0
2023-08-28 11:20:00,68.53,68.54,68.49,68.51,7444.0,66.1445,66.1541,66.1059,66.1252,7444.0
2023-08-28 11:25:00,68.51,68.51,68.43,68.44,13471.0,66.1252,66.1252,66.048,66.0576,13471.0
2023-08-28 11:30:00,68.45,68.45,68.38,68.38,14767.0,66.0673,66.0673,65.9997,65.9997,14767.0
2023-08-28 11:35:00,68.39,68.45,68.39,68.45,14646.0,66.0094,66.0673,66.0094,66.0673,14646.0
2023-08-28 11:40:00,68.45,68.48,68.4,68.41,12367.0,66.0673,66.0962,66.019,66.0287,12367.0
2023-08-28 11:45:00,68.4,68.43,68.37,68.41,12370.0,66.019,66.048,65.99,66.0287,12370.0
2023-08-28 11:50:00,68.41,68.49,68.4,68.48,9531.0,66.0287,66.1059,66.019,66.0962,9531.0
2023-08-28 11:55:00,68.46,68.47,68.42,68.42,20431.0,66.0769,66.0866,66.0383,66.0383,20431.0
2023-08-28 12:00:00,68.43,68.44,68.37,68.4,9719.0,66.048,66.0576,65.99,66.019,9719.0
2023-08-28 12:05:00,68.4,68.4,68.38,68.38,7413.0,66.019,66.019,65.9997,65.9997,7413.0
2023-08-28 12:10:00,68.38,68.43,68.38,68.41,13345.0,65.9997,66.048,65.9997,66.0287,13345.0
2023-08-28 12:15:00,68.41,68.44,68.4,68.42,15482.0,66.0287,66.0576,66.019,66.0383,15482.0
2023-08-28 12:20:00,68.42,68.43,68.37,68.4,20669.0,66.0383,66.048,65.99,66.019,20669.0
2023-08-28 12:25:00,68.4,68.51,68.39,68.51,24704.0,66.019,66.1252,66.0094,66.1252,24704.0
2023-08-28 12:30:00,68.5,68.51,68.48,68.5,8107.0,66.1155,66.1252,66.0962,66.1155,8107.0
2023-08-28 12:35:00,68.49,68.51,68.48,68.5,11317.0,66.1059,66.1252,66.0962,66.1155,11317.0
2023-08-28 12:40:00,68.49,68.52,68.49,68.49,6740.0,66.1059,66.1348,66.1059,66.1059,6740.0
2023-08-28 12:45:00,68.48,68.51,68.48,68.49,8081.0,66.0962,66.1252,66.0962,66.1059,8081.0
2023-08-28 12:50:00,68.48,68.52,68.48,68.5,4099.0,66.0962,66.1348,66.0962,66.1155,4099.0
2023-08-28 12:55:00,68.49,68.53,68.49,68.51,9429.0,66.1059,66.1445,66.1059,66.1252,9429.0
2023-08-28 13:00:00,68.52,68.52,68.5,68.51,13517.0,66.1348,66.1348,66.1155,66.1252,13517.0
2023-08-28 13:05:00,68.51,68.55,68.49,68.49,16235.0,66.1252,66.1638,66.1059,66.1059,16235.0
2023-08-28 13:10:00,68.49,68.51,68.47,68.51,13639.0,66.1059,66.1252,66.0866,66.1252,13639.0
2023-08-28 13:15:00,68.5,68.5,68.46,68.47,12054.0,66.1155,66.1155,66.0769,66.0866,12054.0
2023-08-28 13:20:00,68.48,68.48,68.45,68.47,7898.0,66.0962,66.0962,66.0673,66.0866,7898.0
2023-08-28 13:25:00,68.47,68.49,68.44,68.47,19860.0,66.0866,66.1059,66.0576,66.0866,19860.0
2023-08-28 13:30:00,68.47,68.51,68.47,68.49,13232.0,66.0866,66.1252,66.0866,66.1059,13232.0
2023-08-28 13:35:00,68.48,68.5,68.44,68.48,22786.0,66.0962,66.1155,66.0576,66.0962,22786.0
2023-08-28 13:40:00,68.48,68.5,68.45,68.45,4460.0,66.0962,66.1155,66.0673,66.0673,4460.0
2023-08-28 13:45:00,68.46,68.46,68.44,68.46,4026.0,66.0769,66.0769,66.0576,66.0769,4026.0
2023-08-28 13:50:00,68.45,68.45,68.38,68.39,18054.0,66.0673,66.0673,65.9997,66.0094,18054.0
2023-08-28 13:55:00,68.38,68.39,68.32,68.34,13176.0,65.9997,66.0094,65.9418,65.9611,13176.0
2023-08-28 14:00:00,68.33,68.35,68.31,68.31,19208.0,65.9514,65.9707,65.9321,65.9321,19208.0
2023-08-28 14:05:00,68.31,68.37,68.31,68.37,10264.0,65.9321,65.99,65.9321,65.99,10264.0
2023-08-28 14:10:00,68.36,68.37,68.34,68.37,5772.0,65.9804,65.99,65.9611,65.99,5772.0
2023-08-28 14:15:00,68.38,68.38,68.36,68.37,8596.0,65.9997,65.9997,65.9804,65.99,8596.0
2023-08-28 14:20:00,68.37,68.37,68.36,68.36,7358.0,65.99,65.99,65.9804,65.9804,7358.0
2023-08-28 14:25:00,68.35,68.36,68.34,68.35,4537.0,65.9707,65.9804,65.9611,65.9707,4537.0
2023-08-28 14:30:00,68.34,68.37,68.34,68.35,8601.0,65.9611,65.99,65.9611,65.9707,8601.0
2023-08-28 14:35:00,68.36,68.4,68.35,68.35,9453.0,65.9804,66.019,65.9707,65.9707,9453.0
2023-08-28 14:40:00,68.36,68.38,68.35,68.37,6781.0,65.9804,65.9997,65.9707,65.99,6781.0
2023-08-28 14:45:00,68.37,68.39,68.36,68.38,11308.0,65.99,66.0094,65.9804,65.9997,11308.0
2023-08-28 14:50:00,68.39,68.4,68.38,68.4,3249.0,66.0094,66.019,65.9997,66.019,3249.0
2023-08-28 14:55:00,68.4,68.41,68.37,68.39,5788.0,66.019,66.0287,65.99,66.0094,5788.0
2023-08-28 15:00:00,68.4,68.43,68.39,68.42,7257.0,66.019,66.048,66.0094,66.0383,7257.0
2023-08-28 15:05:00,68.42,68.47,68.42,68.47,7179.0,66.0383,66.0866,66.0383,66.0866,7179.0
2023-08-28 15:10:00,68.46,68.47,68.44,68.47,8926.0,66.0769,66.0866,66.0576,66.0866,8926.0
2023-08-28 15:15:00,68.46,68.5,68.46,68.5,12289.0,66.0769,66.1155,66.0769,66.1155,12289.0
2023-08-28 15:20:00,68.5,68.51,68.47,68.51,16683.0,66.1155,66.1252,66.0866,66.1252,16683.0
2023-08-28 15:25:00,68.51,68.54,68.5,68.53,17432.0,66.1252,66.1541,66.1155,66.1445,17432.0
2023-08-28 15:30:00,68.53,68.53,68.5,68.52,17018.0,66.1445,66.1445,66.1155,66.1348,17018.0
2023-08-28 15:35:00,68.51,68.57,68.51,68.55,26559.0,66.1252,66.1831,66.1252,66.1638,26559.0
2023-08-28 15:40:00,68.55,68.57,68.52,68.56,18389.0,66.1638,66.1831,66.1348,66.1734,18389.0
2023-08-28 15:45:00,68.56,68.68,68.56,68.61,59931.0,66.1734,66.2893,66.1734,66.2217,59931.0
2023-08-28 15:50:00,68.62,68.62,68.57,68.62,56754.0,66.2313,66.2313,66.1831,66.2313,56754.0
2023-08-28 15:55:00,68.62,68.64,68.59,68.63,129196.0,66.2313,66.2507,66.2024,66.241,129196.0
2023-08-29 09:30:00,68.37,68.54,68.34,68.49,108840.0,65.99,66.1541,65.9611,66.1059,108840.0
2023-08-29 09:35:00,68.48,68.76,68.47,68.71,50534.0,66.0962,66.3665,66.0866,66.3182,50534.0
2023-08-29 09:40:00,68.71,68.87,68.7,68.72,101497.0,66.3182,66.4726,66.3086,66.3279,101497.0
2023-08-29 09:45:00,68.72,68.85,68.72,68.78,34114.0,66.3279,66.4533,66.3279,66.3858,34114.0
2023-08-29 09:50:00,68.78,68.87,68.77,68.83,27168.0,66.3858,66.4726,66.3761,66.434,27168.0
2023-08-29 09:55:00,68.81,68.85,68.73,68.76,17599.0,66.4147,66.4533,66.3375,66.3665,17599.0
2023-08-29 10:00:00,68.77,68.93,68.76,68.92,78089.0,66.3761,66.5306,66.3665,66.5209,78089.0
2023-08-29 10:05:00,68.93,68.94,68.83,68.9,38937.0,66.5306,66.5402,66.434,66.5016,38937.0
2023-08-29 10:10:00,68.9,68.91,68.72,68.8,61672.0,66.5016,66.5113,66.3279,66.4051,61672.0
2023-08-29 10:15:00,68.8,68.88,68.74,68.78,31019.0,66.4051,66.4823,66.3472,66.3858,31019.0
2023-08-29 10:20:00,68.78,68.88,68.78,68.84,36224.0,66.3858,66.4823,66.3858,66.4437,36224.0
2023-08-29 10:25:00,68.84,68.84,68.77,68.79,28778.0,66.4437,66.4437,66.3761,66.3954,28778.0
2023-08-29 10:30:00,68.79,68.79,68.74,68.75,49882.0,66.3954,66.3954,66.3472,66.3568,49882.0
2023-08-29 10:35:00,68.76,68.79,68.58,68.6,32962.0,66.3665,66.3954,66.1927,66.212,32962.0
2023-08-29 10:40:00,68.61,68.62,68.54,68.56,41611.0,66.2217,66.2313,66.1541,66.1734,41611.0
2023-08-29 10:45:00,68.53,68.53,68.47,68.53,37058.0,66.1445,66.1445,66.0866,66.1445,37058.0
2023-08-29 10:50:00,68.54,68.58,68.48,68.51,40233.0,66.1541,66.1927,66.0962,66.1252,40233.0
2023-08-29 10:55:00,68.51,68.54,68.49,68.52,23650.0,66.1252,66.1541,66.1059,66.1348,23650.0
2023-08-29 11:00:00,68.52,68.54,68.43,68.44,35148.0,66.1348,66.1541,66.048,66.0576,35148.0
2023-08-29 11:05:00,68.45,68.5,68.4,68.49,34162.0,66.0673,66.1155,66.019,66.1059,34162.0
2023-08-29 11:10:00,68.49,68.52,68.44,68.52,27475.0,66.1059,66.1348,66.0576,66.1348,27475.0
2023-08-29 11:15:00,68.52,68.68,68.52,68.68,76489.0,66.1348,66.2893,66.1348,66.2893,76489.0
2023-08-29 11:20:00,68.67,68.74,68.66,68.73,22970.0,66.2796,66.3472,66.27,66.3375,22970.0
2023-08-29 11:25:00,68.74,68.79,68.73,68.78,20835.0,66.3472,66.3954,66.3375,66.3858,20835.0
2023-08-29 11:30:00,68.78,68.81,68.76,68.81,31101.0,66.3858,66.4147,66.3665,66.4147,31101.0
2023-08-29 11:35:00,68.82,68.83,68.77,68.8,32286.0,66.4244,66.434,66.3761,66.4051,32286.0
2023-08-29 11:40:00,68.81,68.84,68.8,68.84,13512.0,66.4147,66.4437,66.4051,66.4437,13512.0
2023-08-29 11:45:00,68.84,68.88,68.84,68.87,4204.0,66.4437,66.4823,66.4437,66.4726,4204.0
2023-08-29 11:50:00,68.87,68.87,68.83,68.86,13906.0,66.4726,66.4726,66.434,66.463,13906.0
2023-08-29 11:55:00,68.85,68.89,68.85,68.86,19778.0,66.4533,66.4919,66.4533,66.463,19778.0
2023-08-29 12:00:00,68.86,68.87,68.85,68.86,4875.0,66.463,66.4726,66.4533,66.463,4875.0
2023-08-29 12:05:00,68.86,68.86,68.79,68.83,8774.0,66.463,66.463,66.3954,66.434,8774.0
2023-08-29 12:10:00,68.83,68.86,68.82,68.84,11024.0,66.434,66.463,66.4244,66.4437,11024.0
2023-08-29 12:15:00,68.84,68.87,68.84,68.84,7019.0,66.4437,66.4726,66.4437,66.4437,7019.0
2023-08-29 12:20:00,68.84,68.89,68.84,68.87,10622.0,66.4437,66.4919,66.4437,66.4726,10622.0
2023-08-29 12:25:00,68.87,68.92,68.87,68.91,7921.0,66.4726,66.5209,66.4726,66.5113,7921.0
2023-08-29 12:30:00,68.9,68.92,68.86,68.88,7015.0,66.5016,66.5209,66.463,66.4823,7015.0
2023-08-29 12:35:00,68.89,68.91,68.87,68.91,13000.0,66.4919,66.5113,66.4726,66.5113,13000.0
2023-08-29 12:40:00,68.91,68.91,68.86,68.86,3694.0,66.5113,66.5113,66.463,66.463,3694.0
2023-08-29 12:45:00,68.86,68.89,68.85,68.88,4715.0,66.463,66.4919,66.4533,66.4823,4715.0
2023-08-29 12:50:00,68.89,68.95,68.88,68.95,6820.0,66.4919,66.5499,66.4823,66.5499,6820.0
2023-08-29 12:55:00,68.95,68.97,68.92,68.97,14598.0,66.5499,66.5692,66.5209,66.5692,14598.0
2023-08-29 13:00:00,68.98,68.99,68.95,68.97,18996.0,66.5788,66.5885,66.5499,66.5692,18996.0
2023-08-29 13:05:00,68.98,68.98,68.95,68.97,6038.0,66.5788,66.5788,66.5499,66.5692,6038.0
2023-08-29 13:10:00,68.97,68.97,68.91,68.93,9322.0,66.5692,66.5692,66.5113,66.5306,9322.0
2023-08-29 13:15:00,68.92,68.94,68.9,68.92,12066.0,66.5209,66.5402,66.5016,66.5209,12066.0
2023-08-29 13:20:00,68.92,68.97,68.92,68.95,19368.0,66.5209,66.5692,66.5209,66.5499,19368.0
2023-08-29 13:25:00,68.95,68.96,68.93,68.94,10579.0,66.5499,66.5595,66.5306,66.5402,10579.0
2023-08-29 13:30:00,68.94,68.98,68.94,68.97,9458.0,66.5402,66.5788,66.5402,66.5692,9458.0
2023-08-29 13:35:00,68.98,69.01,68.97,69.01,13286.0,66.5788,66.6078,66.5692,66.6078,13286.0
2023-08-29 13:40:00,69.01,69.03,68.98,68.98,7561.0,66.6078,66.6271,66.5788,66.5788,7561.0
2023-08-29 13:45:00,68.98,68.99,68.96,68.97,3463.0,66.5788,66.5885,66.5595,66.5692,3463.0
2023-08-29 13:50:00,68.97,69.0,68.94,68.96,14749.0,66.5692,66.5981,66.5402,66.5595,14749.0
2023-08-29 13:55:00,68.95,68.98,68.93,68.98,21233.0,66.5499,66.5788,66.5306,66.5788,21233.0
2023-08-29 14:00:00,68.98,68.99,68.95,68.98,5443.0,66.5788,66.5885,66.5499,66.5788,5443.0
2023-08-29 14:05:00,68.97,68.97,68.96,68.97,4110.0,66.5692,66.5692,66.5595,66.5692,4110.0
2023-08-29 14:10:00,68.98,69.02,68.97,68.98,15163.0,66.5788,66.6174,66.5692,66.5788,15163.0
2023-08-29 14:15:00,68.98,68.99,68.97,68.97,4929.0,66.5788,66.5885,66.5692,66.5692,4929.0
2023-08-29 14:20:00,68.98,69.02,68.97,68.99,11785.0,66.5788,66.6174,66.5692,66.5885,11785.0
2023-08-29 14:25:00,69.0,69.0,68.96,68.98,22967.0,66.5981,66.5981,66.5595,66.5788,22967.0
2023-08-29 14:30:00,68.99,69.01,68.98,69.01,15970.0,66.5885,66.6078,66.5788,66.6078,15970.0
2023-08-29 14:35:00,69.01,69.04,69.0,69.01,11150.0,66.6078,66.6367,66.5981,66.6078,11150.0
2023-08-29 14:40:00,69.02,69.03,69.01,69.03,8454.0,66.6174,66.6271,66.6078,66.6271,8454.0
2023-08-29 14:45:00,69.03,69.04,69.0,69.02,11818.0,66.6271,66.6367,66.5981,66.6174,11818.0
2023-08-29 14:50:00,69.03,69.03,69.0,69.02,9965.0,66.6271,66.6271,66.5981,66.6174,9965.0
2023-08-29 14:55:00,69.02,69.02,68.99,69.01,10035.0,66.6174,66.6174,66.5885,66.6078,10035.0
2023-08-29 15:00:00,69.0,69.01,68.97,69.0,16008.0,66.5981,66.6078,66.5692,66.5981,16008.0
2023-08-29 15:05:00,68.99,68.99,68.94,68.94,26085.0,66.5885,66.5885,66.5402,66.5402,26085.0
2023-08-29 15:10:00,68.95,68.98,68.93,68.97,20482.0,66.5499,66.5788,66.5306,66.5692,20482.0
2023-08-29 15:15:00,68.97,68.98,68.94,68.97,25914.0,66.5692,66.5788,66.5402,66.5692,25914.0
2023-08-29 15:20:00,68.97,69.01,68.95,69.01,26930.0,66.5692,66.6078,66.5499,66.6078,26930.0
2023-08-29 15:25:00,69.02,69.09,69.01,69.08,17706.0,66.6174,66.685,66.6078,66.6753,17706.0
2023-08-29 15:30:00,69.09,69.11,69.06,69.09,18889.0,66.685,66.7043,66.656,66.685,18889.0
2023-08-29 15:35:00,69.09,69.11,69.08,69.09,13687.0,66.685,66.7043,66.6753,66.685,13687.0
2023-08-29 15:40:00,69.09,69.13,69.09,69.12,29301.0,66.685,66.7236,66.685,66.7139,29301.0
2023-08-29 15:45:00,69.12,69.12,69.08,69.1,21568.0,66.7139,66.7139,66.6753,66.6946,21568.0
2023-08-29 15:50:00,69.1,69.16,69.08,69.15,83347.0,66.6946,66.7525,66.6753,66.7429,83347.0
2023-08-29 15:55:00,69.14,69.17,69.13,69.13,114687.0,66.7332,66.7622,66.7236,66.7236,114687.0
2023-08-30 09:30:00,69.46,69.58,69.43,69.56,78827.0,67.0421,67.1579,67.0132,67.1386,78827.0
2023-08-30 09:35:00,69.56,69.58,69.42,69.45,24250.0,67.1386,67.1579,67.0035,67.0325,24250.0
2023-08-30 09:40:00,69.44,69.47,69.38,69.44,51203.0,67.0228,67.0518,66.9649,67.0228,51203.0
2023-08-30 09:45:00,69.44,69.52,69.43,69.48,37666.0,67.0228,67.1,67.0132,67.0614,37666.0
2023-08-30 09:50:00,69.48,69.49,69.4,69.4,44441.0,67.0614,67.0711,66.9842,66.9842,44441.0
2023-08-30 09:55:00,69.4,69.42,69.37,69.4,20432.0,66.9842,67.0035,66.9552,66.9842,20432.0
2023-08-30 10:00:00,69.37,69.4,69.3,69.32,23356.0,66.9552,66.9842,66.8877,66.907,23356.0
2023-08-30 10:05:00,69.31,69.33,69.26,69.31,19877.0,66.8973,66.9166,66.8491,66.8973,19877.0
2023-08-30 10:10:00,69.31,69.43,69.29,69.38,35892.0,66.8973,67.0132,66.878,66.9649,35892.0
2023-08-30 10:15:00,69.37,69.38,69.33,69.36,55887.0,66.9552,66.9649,66.9166,66.9456,55887.0
2023-08-30 10:20:00,69.36,69.38,69.3,69.33,82308.0,66.9456,66.9649,66.8877,66.9166,82308.0
2023-08-30 10:25:00,69.3,69.3,69.14,69.14,56480.0,66.8877,66.8877,66.7332,66.7332,56480.0
2023-08-30 10:30:00,69.14,69.18,69.11,69.16,25786.0,66.7332,66.7719,66.7043,66.7525,25786.0
2023-08-30 10:35:00,69.16,69.19,69.11,69.17,34982.0,66.7525,66.7815,66.7043,66.7622,34982.0
2023-08-30 10:40:00,69.18,69.21,69.15,69.16,17051.0,66.7719,66.8008,66.7429,66.7525,17051.0
2023-08-30 10:45:00,69.16,69.18,69.04,69.09,28944.0,66.7525,66.7719,66.6367,66.685,28944.0
2023-08-30 10:50:00,69.09,69.13,69.07,69.13,16567.0,66.685,66.7236,66.6657,66.7236,16567.0
2023-08-30 10:55:00,69.12,69.15,69.11,69.15,20649.0,66.7139,66.7429,66.7043,66.7429,20649.0
2023-08-30 11:00:00,69.15,69.19,69.13,69.14,39925.0,66.7429,66.7815,66.7236,66.7332,39925.0
2023-08-30 11:05:00,69.13,69.16,69.06,69.07,25578.0,66.7236,66.7525,66.656,66.6657,25578.0
2023-08-30 11:10:00,69.07,69.12,69.01,69.09,80290.0,66.6657,66.7139,66.6078,66.685,80290.0
2023-08-30 11:15:00,69.08,69.11,69.05,69.07,26602.0,66.6753,66.7043,66.6464,66.6657,26602.0
2023-08-30 11:20:00,69.07,69.09,69.03,69.06,21342.0,66.6657,66.685,66.6271,66.656,21342.0
2023-08-30 11:25:00,69.06,69.06,68.98,69.03,30359.0,66.656,66.656,66.5788,66.6271,30359.0
2023-08-30 11:30:00,69.03,69.04,68.87,68.93,83168.0,66.6271,66.6367,66.4726,66.5306,83168.0
2023-08-30 11:35:00,68.94,68.99,68.93,68.98,36489.0,66.5402,66.5885,66.5306,66.5788,36489.0
2023-08-30 11:40:00,68.98,68.99,68.92,68.92,9934.0,66.5788,66.5885,66.5209,66.5209,9934.0
2023-08-30 11:45:00,68.93,69.0,68.92,68.97,19643.0,66.5306,66.5981,66.5209,66.5692,19643.0
2023-08-30 11:50:00,68.98,69.02,68.96,68.98,36636.0,66.5788,66.6174,66.5595,66.5788,36636.0
2023-08-30 11:55:00,68.96,68.99,68.96,68.98,27671.0,66.5595,66.5885,66.5595,66.5788,27671.0
2023-08-30 12:00:00,68.98,68.99,68.95,68.98,17097.0,66.5788,66.5885,66.5499,66.5788,17097.0
2023-08-30 12:05:00,68.98,68.99,68.95,68.97,19170.0,66.5788,66.5885,66.5499,66.5692,19170.0
2023-08-30 12:10:00,68.96,68.98,68.94,68.95,14888.0,66.5595,66.5788,66.5402,66.5499,14888.0
2023-08-30 12:15:00,68.94,69.0,68.94,69.0,26816.0,66.5402,66.5981,66.5402,66.5981,26816.0
2023-08-30 12:20:00,69.01,69.03,69.0,69.02,10051.0,66.6078,66.6271,66.5981,66.6174,10051.0
2023-08-30 12:25:00,69.01,69.04,68.99,69.04,7921.0,66.6078,66.6367,66.5885,66.6367,7921.0
2023-08-30 12:30:00,69.03,69.03,68.92,68.92,30024.0,66.6271,66.6271,66.5209,66.5209,30024.0
2023-08-30 12:35:00,68.92,68.93,68.84,68.87,14465.0,66.5209,66.5306,66.4437,66.4726,14465.0
2023-08-30 12:40:00,68.87,68.89,68.86,68.88,18712.0,66.4726,66.4919,66.463,66.4823,18712.0
2023-08-30 12:45:00,68.89,68.89,68.85,68.88,15480.0,66.4919,66.4919,66.4533,66.4823,15480.0
2023-08-30 12:50:00,68.87,68.9,68.86,68.87,13645.0,66.4726,66.5016,66.463,66.4726,13645.0
2023-08-30 12:55:00,68.88,68.91,68.87,68.9,19495.0,66.4823,66.5113,66.4726,66.5016,19495.0
2023-08-30 13:00:00,68.89,68.9,68.87,68.89,15363.0,66.4919,66.5016,66.4726,66.4919,15363.0
2023-08-30 13:05:00,68.9,68.92,68.88,68.92,19387.0,66.5016,66.5209,66.4823,66.5209,19387.0
2023-08-30 13:10:00,68.92,68.94,68.91,68.94,4578.0,66.5209,66.5402,66.5113,66.5402,4578.0
2023-08-30 13:15:00,68.94,68.94,68.9,68.94,17421.0,66.5402,66.5402,66.5016,66.5402,17421.0
2023-08-30 13:20:00,68.93,68.94,68.93,68.93,5813.0,66.5306,66.5402,66.5306,66.5306,5813.0
2023-08-30 13:25:00,68.92,68.94,68.9,68.9,8056.0,66.5209,66.5402,66.5016,66.5016,8056.0
2023-08-30 13:30:00,68.9,68.91,68.89,68.91,8430.0,66.5016,66.5113,66.4919,66.5113,8430.0
2023-08-30 13:35:00,68.91,68.92,68.89,68.91,4463.0,66.5113,66.5209,66.4919,66.5113,4463.0
2023-08-30 13:40:00,68.9,68.9,68.87,68.9,7390.0,66.5016,66.5016,66.4726,66.5016,7390.0
2023-08-30 13:45:00,68.9,68.91,68.87,68.88,19750.0,66.5016,66.5113,66.4726,66.4823,19750.0
2023-08-30 13:50:00,68.88,68.88,68.84,68.85,6669.0,66.4823,66.4823,66.4437,66.4533,6669.0
2023-08-30 13:55:00,68.85,68.91,68.83,68.91,26099.0,66.4533,66.5113,66.434,66.5113,26099.0
2023-08-30 14:00:00,68.91,68.93,68.85,68.87,19601.0,66.5113,66.5306,66.4533,66.4726,19601.0
2023-08-30 14:05:00,68.86,68.86,68.83,68.84,13718.0,66.463,66.463,66.434,66.4437,13718.0
2023-08-30 14:10:00,68.83,68.89,68.83,68.89,12669.0,66.434,66.4919,66.434,66.4919,12669.0
2023-08-30 14:15:00,68.89,68.89,68.83,68.83,27091.0,66.4919,66.4919,66.434,66.434,27091.0
2023-08-30 14:20:00,68.84,68.85,68.81,68.84,20961.0,66.4437,66.4533,66.4147,66.4437,20961.0
2023-08-30 14:25:00,68.84,68.84,68.79,68.8,27914.0,66.4437,66.4437,66.3954,66.4051,27914.0
2023-08-30 14:30:00,68.8,68.84,68.79,68.82,27581.0,66.4051,66.4437,66.3954,66.4244,27581.0
2023-08-30 14:35:00,68.82,68.84,68.79,68.82,24183.0,66.4244,66.4437,66.3954,66.4244,24183.0
2023-08-30 14:40:00,68.81,68.84,68.8,68.82,29626.0,66.4147,66.4437,66.4051,66.4244,29626.0
2023-08-30 14:45:00,68.81,68.84,68.79,68.82,30656.0,66.4147,66.4437,66.3954,66.4244,30656.0
2023-08-30 14:50:00,68.82,68.83,68.8,68.81,21998.0,66.4244,66.434,66.4051,66.4147,21998.0
2023-08-30 14:55:00,68.81,68.83,68.79,68.83,24344.0,66.4147,66.434,66.3954,66.434,24344.0
2023-08-30 15:00:00,68.83,68.83,68.8,68.81,32038.0,66.434,66.434,66.4051,66.4147,32038.0
2023-08-30 15:05:00,68.81,68.83,68.8,68.81,38664.0,66.4147,66.434,66.4051,66.4147,38664.0
2023-08-30 15:10:00,68.81,68.81,68.79,68.81,14162.0,66.4147,66.4147,66.3954,66.4147,14162.0
2023-08-30 15:15:00,68.81,68.86,68.8,68.85,38826.0,66.4147,66.463,66.4051,66.4533,38826.0
2023-08-30 15:20:00,68.86,68.89,68.86,68.87,37413.0,66.463,66.4919,66.463,66.4726,37413.0
2023-08-30 15:25:00,68.87,68.87,68.82,68.84,39761.0,66.4726,66.4726,66.4244,66.4437,39761.0
2023-08-30 15:30:00,68.84,68.86,68.81,68.83,36017.0,66.4437,66.463,66.4147,66.434,36017.0
2023-08-30 15:35:00,68.83,68.89,68.82,68.85,30757.0,66.434,66.4919,66.4244,66.4533,30757.0
2023-08-30 15:40:00,68.84,68.85,68.81,68.83,27527.0,66.4437,66.4533,66.4147,66.434,27527.0
2023-08-30 15:45:00,68.84,68.88,68.81,68.87,42113.0,66.4437,66.4823,66.4147,66.4726,42113.0
2023-08-30 15:50:00,68.86,68.87,68.81,68.87,92957.0,66.463,66.4726,66.4147,66.4726,92957.0
2023-08-30 15:55:00,68.87,68.89,68.81,68.87,149615.0,66.4726,66.4919,66.4147,66.4726,149615.0
2023-08-31 09:30:00,68.99,68.99,68.72,68.86,60023.0,66.5885,66.5885,66.3279,66.463,60023.0
2023-08-31 09:35:00,68.87,68.87,68.72,68.74,24758.0,66.4726,66.4726,66.3279,66.3472,24758.0
2023-08-31 09:40:00,68.72,68.82,68.7,68.81,38156.0,66.3279,66.4244,66.3086,66.4147,38156.0
2023-08-31 09:45:00,68.81,68.87,68.74,68.8,28180.0,66.4147,66.4726,66.3472,66.4051,28180.0
2023-08-31 09:50:00,68.8,68.82,68.67,68.76,49448.0,66.4051,66.4244,66.2796,66.3665,49448.0
2023-08-31 09:55:00,68.75,68.82,68.75,68.81,69022.0,66.3568,66.4244,66.3568,66.4147,69022.0
2023-08-31 10:00:00,68.81,68.81,68.74,68.78,34257.0,66.4147,66.4147,66.3472,66.3858,34257.0
2023-08-31 10:05:00,68.77,68.78,68.68,68.73,28105.0,66.3761,66.3858,66.2893,66.3375,28105.0
2023-08-31 10:10:00,68.74,68.79,68.72,68.78,21976.0,66.3472,66.3954,66.3279,66.3858,21976.0
2023-08-31 10:15:00,68.77,68.79,68.71,68.72,35831.0,66.3761,66.3954,66.3182,66.3279,35831.0
2023-08-31 10:20:00,68.73,68.78,68.72,68.76,28307.0,66.3375,66.3858,66.3279,66.3665,28307.0
2023-08-31 10:25:00,68.76,68.85,68.71,68.85,71657.0,66.3665,66.4533,66.3182,66.4533,71657.0
2023-08-31 10:30:00,68.85,68.85,68.73,68.78,23304.0,66.4533,66.4533,66.3375,66.3858,23304.0
2023-08-31 10:35:00,68.78,68.79,68.73,68.76,18166.0,66.3858,66.3954,66.3375,66.3665,18166.0
2023-08-31 10:40:00,68.77,68.77,68.7,68.72,25760.0,66.3761,66.3761,66.3086,66.3279,25760.0
2023-08-31 10:45:00,68.72,68.74,68.65,68.66,75788.0,66.3279,66.3472,66.2603,66.27,75788.0
2023-08-31 10:50:00,68.65,68.7,68.62,68.66,35254.0,66.2603,66.3086,66.2313,66.27,35254.0
2023-08-31 10:55:00,68.64,68.66,68.59,68.6,36460.0,66.2507,66.27,66.2024,66.212,36460.0
2023-08-31 11:00:00,68.59,68.63,68.55,68.55,26666.0,66.2024,66.241,66.1638,66.1638,26666.0
2023-08-31 11:05:00,68.53,68.55,68.47,68.55,37223.0,66.1445,66.1638,66.0866,66.1638,37223.0
2023-08-31 11:10:00,68.55,68.56,68.45,68.48,24729.0,66.1638,66.1734,66.0673,66.0962,24729.0
2023-08-31 11:15:00,68.47,68.47,68.41,68.41,29647.0,66.0866,66.0866,66.0287,66.0287,29647.0
2023-08-31 11:20:00,68.41,68.44,68.38,68.38,46662.0,66.0287,66.0576,65.9997,65.9997,46662.0
2023-08-31 11:25:00,68.39,68.43,68.34,68.37,56659.0,66.0094,66.048,65.9611,65.99,56659.0
2023-08-31 11:30:00,68.37,68.37,68.16,68.2,125861.0,65.99,65.99,65.7874,65.826,125861.0
2023-08-31 11:35:00,68.21,68.22,68.12,68.19,99341.0,65.8356,65.8453,65.7488,65.8163,99341.0
2023-08-31 11:40:00,68.18,68.21,68.08,68.09,28458.0,65.8067,65.8356,65.7101,65.7198,28458.0
2023-08-31 11:45:00,68.08,68.13,68.07,68.11,17290.0,65.7101,65.7584,65.7005,65.7391,17290.0
2023-08-31 11:50:00,68.11,68.14,68.09,68.14,21723.0,65.7391,65.7681,65.7198,65.7681,21723.0
2023-08-31 11:55:00,68.14,68.16,68.11,68.15,23688.0,65.7681,65.7874,65.7391,65.7777,23688.0
2023-08-31 12:00:00,68.15,68.15,68.06,68.12,29338.0,65.7777,65.7777,65.6908,65.7488,29338.0
2023-08-31 12:05:00,68.11,68.19,68.11,68.19,15924.0,65.7391,65.8163,65.7391,65.8163,15924.0
2023-08-31 12:10:00,68.19,68.19,68.16,68.19,12733.0,65.8163,65.8163,65.7874,65.8163,12733.0
2023-08-31 12:15:00,68.19,68.2,68.03,68.03,25979.0,65.8163,65.826,65.6619,65.6619,25979.0
2023-08-31 12:20:00,68.03,68.12,68.0,68.11,69521.0,65.6619,65.7488,65.6329,65.7391,69521.0
2023-08-31 12:25:00,68.11,68.19,68.1,68.19,11291.0,65.7391,65.8163,65.7294,65.8163,11291.0
2023-08-31 12:30:00,68.19,68.22,68.18,68.21,14167.0,65.8163,65.8453,65.8067,65.8356,14167.0
2023-08-31 12:35:00,68.22,68.24,68.21,68.24,5962.0,65.8453,65.8646,65.8356,65.8646,5962.0
2023-08-31 12:40:00,68.23,68.24,68.19,68.2,8285.0,65.8549,65.8646,65.8163,65.826,8285.0
2023-08-31 12:45:00,68.2,68.21,68.16,68.17,16329.0,65.826,65.8356,65.7874,65.797,16329.0
2023-08-31 12:50:00,68.17,68.22,68.15,68.22,13266.0,65.797,65.8453,65.7777,65.8453,13266.0
2023-08-31 12:55:00,68.21,68.25,68.21,68.23,8044.0,65.8356,65.8742,65.8356,65.8549,8044.0
2023-08-31 13:00:00,68.22,68.23,68.16,68.16,23849.0,65.8453,65.8549,65.7874,65.7874,23849.0
2023-08-31 13:05:00,68.15,68.15,68.13,68.14,9199.0,65.7777,65.7777,65.7584,65.7681,9199.0
2023-08-31 13:10:00,68.14,68.16,68.11,68.13,31497.0,65.7681,65.7874,65.7391,65.7584,31497.0
2023-08-31 13:15:00,68.14,68.17,68.13,68.15,11638.0,65.7681,65.797,65.7584,65.7777,11638.0
2023-08-31 13:20:00,68.16,68.17,68.13,68.17,5715.0,65.7874,65.797,65.7584,65.797,5715.0
2023-08-31 13:25:00,68.18,68.21,68.18,68.2,11080.0,65.8067,65.8356,65.8067,65.826,11080.0
2023-08-31 13:30:00,68.2,68.2,68.16,68.17,10110.0,65.826,65.826,65.7874,65.797,10110.0
2023-08-31 13:35:00,68.16,68.16,68.12,68.13,13091.0,65.7874,65.7874,65.7488,65.7584,13091.0
2023-08-31 13:40:00,68.12,68.15,68.12,68.14,6671.0,65.7488,65.7777,65.7488,65.7681,6671.0
2023-08-31 13:45:00,68.14,68.14,68.07,68.09,10768.0,65.7681,65.7681,65.7005,65.7198,10768.0
2023-08-31 13:50:00,68.09,68.11,68.08,68.09,7969.0,65.7198,65.7391,65.7101,65.7198,7969.0
2023-08-31 13:55:00,68.09,68.1,68.06,68.09,18856.0,65.7198,65.7294,65.6908,65.7198,18856.0
2023-08-31 14:00:00,68.09,68.12,68.08,68.08,14287.0,65.7198,65.7488,65.7101,65.7101,14287.0
2023-08-31 14:05:00,68.09,68.13,68.08,68.09,18769.0,65.7198,65.7584,65.7101,65.7198,18769.0
2023-08-31 14:10:00,68.09,68.11,68.07,68.11,21621.0,65.7198,65.7391,65.7005,65.7391,21621.0
2023-08-31 14:15:00,68.11,68.14,68.1,68.11,12435.0,65.7391,65.7681,65.7294,65.7391,12435.0
2023-08-31 14:20:00,68.11,68.16,68.1,68.16,17679.0,65.7391,65.7874,65.7294,65.7874,17679.0
2023-08-31 14:25:00,68.16,68.18,68.14,68.16,9546.0,65.7874,65.8067,65.7681,65.7874,9546.0
2023-08-31 14:30:00,68.16,68.19,68.15,68.17,9235.0,65.7874,65.8163,65.7777,65.797,9235.0
2023-08-31 14:35:00,68.16,68.16,68.07,68.08,15908.0,65.7874,65.7874,65.7005,65.7101,15908.0
2023-08-31 14:40:00,68.07,68.07,67.99,68.0,27205.0,65.7005,65.7005,65.6233,65.6329,27205.0
2023-08-31 14:45:00,68.0,68.02,67.97,67.99,25773.0,65.6329,65.6522,65.604,65.6233,25773.0
2023-08-31 14:50:00,67.99,67.99,67.95,67.95,33584.0,65.6233,65.6233,65.5847,65.5847,33584.0
2023-08-31 14:55:00,67.95,67.95,67.86,67.89,66756.0,65.5847,65.5847,65.4978,65.5268,66756.0
2023-08-31 15:00:00,67.89,67.94,67.88,67.92,70853.0,65.5268,65.575,65.5171,65.5557,70853.0
2023-08-31 15:05:00,67.92,67.93,67.91,67.93,69855.0,65.5557,65.5654,65.5461,65.5654,69855.0
2023-08-31 15:10:00,67.93,67.95,67.92,67.92,61604.0,65.5654,65.5847,65.5557,65.5557,61604.0
2023-08-31 15:15:00,67.92,67.93,67.86,67.86,74675.0,65.5557,65.5654,65.4978,65.4978,74675.0
2023-08-31 15:20:00,67.86,67.87,67.79,67.8,127720.0,65.4978,65.5075,65.4302,65.4399,127720.0
2023-08-31 15:25:00,67.79,67.8,67.77,67.78,45154.0,65.4302,65.4399,65.4109,65.4206,45154.0
2023-08-31 15:30:00,67.78,67.85,67.76,67.81,52410.0,65.4206,65.4882,65.4013,65.4495,52410.0
2023-08-31 15:35:00,67.81,67.83,67.79,67.81,34025.0,65.4495,65.4688,65.4302,65.4495,34025.0
2023-08-31 15:40:00,67.81,67.81,67.76,67.81,79837.0,65.4495,65.4495,65.4013,65.4495,79837.0
2023-08-31 15:45:00,67.81,67.88,67.79,67.88,86632.0,65.4495,65.5171,65.4302,65.5171,86632.0
2023-08-31 15:50:00,67.87,67.96,67.84,67.86,253368.0,65.5075,65.5943,65.4785,65.4978,253368.0
2023-08-31 15:55:00,67.86,67.86,67.78,67.81,237481.0,65.4978,65.4978,65.4206,65.4495,237481.0
2023-09-01 09:30:00,68.4,68.51,68.28,68.47,101096.0,66.019,66.1252,65.9032,66.0866,101096.0
2023-09-01 09:35:00,68.45,68.45,68.15,68.16,47650.0,66.0673,66.0673,65.7777,65.7874,47650.0
2023-09-01 09:40:00,68.16,68.22,68.1,68.17,32519.0,65.7874,65.8453,65.7294,65.797,32519.0
2023-09-01 09:45:00,68.19,68.27,68.17,68.24,62942.0,65.8163,65.8935,65.797,65.8646,62942.0
2023-09-01 09:50:00,68.23,68.29,68.16,68.17,28688.0,65.8549,65.9128,65.7874,65.797,28688.0
2023-09-01 09:55:00,68.2,68.23,68.15,68.2,30490.0,65.826,65.8549,65.7777,65.826,30490.0
2023-09-01 10:00:00,68.18,68.24,68.06,68.19,75413.0,65.8067,65.8646,65.6908,65.8163,75413.0
2023-09-01 10:05:00,68.2,68.26,68.17,68.22,33627.0,65.826,65.8839,65.797,65.8453,33627.0
2023-09-01 10:10:00,68.22,68.33,68.22,68.33,128330.0,65.8453,65.9514,65.8453,65.9514,128330.0
2023-09-01 10:15:00,68.33,68.33,68.25,68.29,49504.0,65.9514,65.9514,65.8742,65.9128,49504.0
2023-09-01 10:20:00,68.27,68.32,68.2,68.22,45136.0,65.8935,65.9418,65.826,65.8453,45136.0
2023-09-01 10:25:00,68.22,68.25,68.18,68.25,23824.0,65.8453,65.8742,65.8067,65.8742,23824.0
2023-09-01 10:30:00,68.25,68.25,68.15,68.16,28928.0,65.8742,65.8742,65.7777,65.7874,28928.0
2023-09-01 10:35:00,68.15,68.21,68.13,68.14,20490.0,65.7777,65.8356,65.7584,65.7681,20490.0
2023-09-01 10:40:00,68.14,68.21,68.12,68.21,25320.0,65.7681,65.8356,65.7488,65.8356,25320.0
2023-09-01 10:45:00,68.2,68.22,68.15,68.18,25107.0,65.826,65.8453,65.7777,65.8067,25107.0
2023-09-01 10:50:00,68.18,68.24,68.18,68.22,22829.0,65.8067,65.8646,65.8067,65.8453,22829.0
2023-09-01 10:55:00,68.21,68.24,68.14,68.17,36841.0,65.8356,65.8646,65.7681,65.797,36841.0
2023-09-01 11:00:00,68.16,68.18,68.12,68.16,10766.0,65.7874,65.8067,65.7488,65.7874,10766.0
2023-09-01 11:05:00,68.15,68.16,68.06,68.06,23013.0,65.7777,65.7874,65.6908,65.6908,23013.0
2023-09-01 11:10:00,68.06,68.08,68.01,68.02,11861.0,65.6908,65.7101,65.6426,65.6522,11861.0
2023-09-01 11:15:00,68.01,68.02,67.96,67.98,29129.0,65.6426,65.6522,65.5943,65.6136,29129.0
2023-09-01 11:20:00,67.98,67.99,67.95,67.97,21645.0,65.6136,65.6233,65.5847,65.604,21645.0
2023-09-01 11:25:00,67.97,68.02,67.95,67.96,11400.0,65.604,65.6522,65.5847,65.5943,11400.0
2023-09-01 11:30:00,67.95,67.98,67.88,67.91,46386.0,65.5847,65.6136,65.5171,65.5461,46386.0
2023-09-01 11:35:00,67.93,67.96,67.92,67.95,12774.0,65.5654,65.5943,65.5557,65.5847,12774.0
2023-09-01 11:40:00,67.95,67.96,67.92,67.93,8957.0,65.5847,65.5943,65.5557,65.5654,8957.0
2023-09-01 11:45:00,67.92,67.98,67.92,67.95,15512.0,65.5557,65.6136,65.5557,65.5847,15512.0
2023-09-01 11:50:00,67.96,68.03,67.96,68.01,10537.0,65.5943,65.6619,65.5943,65.6426,10537.0
2023-09-01 11:55:00,68.01,68.04,68.01,68.01,12740.0,65.6426,65.6715,65.6426,65.6426,12740.0
2023-09-01 12:00:00,68.0,68.06,67.99,68.05,7020.0,65.6329,65.6908,65.6233,65.6812,7020.0
2023-09-01 12:05:00,68.04,68.12,68.03,68.11,12930.0,65.6715,65.7488,65.6619,65.7391,12930.0
2023-09-01 12:10:00,68.11,68.17,68.11,68.15,9389.0,65.7391,65.797,65.7391,65.7777,9389.0
2023-09-01 12:15:00,68.16,68.19,68.15,68.18,7071.0,65.7874,65.8163,65.7777,65.8067,7071.0
2023-09-01 12:20:00,68.19,68.2,68.16,68.19,5237.0,65.8163,65.826,65.7874,65.8163,5237.0
2023-09-01 12:25:00,68.19,68.2,68.16,68.17,14384.0,65.8163,65.826,65.7874,65.797,14384.0
2023-09-01 12:30:00,68.18,68.21,68.18,68.19,11581.0,65.8067,65.8356,65.8067,65.8163,11581.0
2023-09-01 12:35:00,68.18,68.19,68.15,68.16,24893.0,65.8067,65.8163,65.7777,65.7874,24893.0
2023-09-01 12:40:00,68.16,68.19,68.15,68.19,9668.0,65.7874,65.8163,65.7777,65.8163,9668.0
2023-09-01 12:45:00,68.18,68.18,68.13,68.15,9804.0,65.8067,65.8067,65.7584,65.7777,9804.0
2023-09-01 12:50:00,68.15,68.19,68.15,68.16,9838.0,65.7777,65.8163,65.7777,65.7874,9838.0
2023-09-01 12:55:00,68.16,68.17,68.13,68.14,10129.0,65.7874,65.797,65.7584,65.7681,10129.0
2023-09-01 13:00:00,68.13,68.15,68.11,68.12,13344.0,65.7584,65.7777,65.7391,65.7488,13344.0
2023-09-01 13:05:00,68.13,68.14,68.1,68.11,14106.0,65.7584,65.7681,65.7294,65.7391,14106.0
2023-09-01 13:10:00,68.11,68.16,68.11,68.15,7731.0,65.7391,65.7874,65.7391,65.7777,7731.0
2023-09-01 13:15:00,68.16,68.16,68.15,68.15,2810.0,65.7874,65.7874,65.7777,65.7777,2810.0
2023-09-01 13:20:00,68.15,68.17,68.13,68.13,6288.0,65.7777,65.797,65.7584,65.7584,6288.0
2023-09-01 13:25:00,68.13,68.16,68.12,68.16,6309.0,65.7584,65.7874,65.7488,65.7874,6309.0
2023-09-01 13:30:00,68.17,68.17,68.15,68.16,7911.0,65.797,65.797,65.7777,65.7874,7911.0
2023-09-01 13:35:00,68.16,68.16,68.14,68.16,12062.0,65.7874,65.7874,65.7681,65.7874,12062.0
2023-09-01 13:40:00,68.16,68.16,68.13,68.14,7948.0,65.7874,65.7874,65.7584,65.7681,7948.0
2023-09-01 13:45:00,68.13,68.16,68.11,68.15,11899.0,65.7584,65.7874,65.7391,65.7777,11899.0
2023-09-01 13:50:00,68.16,68.19,68.15,68.19,17493.0,65.7874,65.8163,65.7777,65.8163,17493.0
2023-09-01 13:55:00,68.19,68.21,68.19,68.2,5117.0,65.8163,65.8356,65.8163,65.826,5117.0
2023-09-01 14:00:00,68.2,68.21,68.18,68.21,10890.0,65.826,65.8356,65.8067,65.8356,10890.0
2023-09-01 14:05:00,68.2,68.22,68.19,68.2,13467.0,65.826,65.8453,65.8163,65.826,13467.0
2023-09-01 14:10:00,68.2,68.22,68.19,68.21,17705.0,65.826,65.8453,65.8163,65.8356,17705.0
2023-09-01 14:15:00,68.21,68.22,68.18,68.19,15772.0,65.8356,65.8453,65.8067,65.8163,15772.0
2023-09-01 14:20:00,68.18,68.23,68.18,68.22,15305.0,65.8067,65.8549,65.8067,65.8453,15305.0
2023-09-01 14:25:00,68.23,68.23,68.2,68.21,15178.0,65.8549,65.8549,65.826,65.8356,15178.0
2023-09-01 14:30:00,68.21,68.24,68.2,68.22,16294.0,65.8356,65.8646,65.826,65.8453,16294.0
2023-09-01 14:35:00,68.21,68.23,68.2,68.22,4019.0,65.8356,65.8549,65.826,65.8453,4019.0
2023-09-01 14:40:00,68.23,68.25,68.22,68.22,13569.0,65.8549,65.8742,65.8453,65.8453,13569.0
2023-09-01 14:45:00,68.22,68.23,68.19,68.2,26038.0,65.8453,65.8549,65.8163,65.826,26038.0
2023-09-01 14:50:00,68.2,68.21,68.19,68.2,13339.0,65.826,65.8356,65.8163,65.826,13339.0
2023-09-01 14:55:00,68.2,68.22,68.19,68.19,5693.0,65.826,65.8453,65.8163,65.8163,5693.0
2023-09-01 15:00:00,68.2,68.2,68.16,68.18,12073.0,65.826,65.826,65.7874,65.8067,12073.0
2023-09-01 15:05:00,68.18,68.18,68.16,68.17,15971.0,65.8067,65.8067,65.7874,65.797,15971.0
2023-09-01 15:10:00,68.18,68.2,68.16,68.18,19729.0,65.8067,65.826,65.7874,65.8067,19729.0
2023-09-01 15:15:00,68.19,68.2,68.16,68.17,20864.0,65.8163,65.826,65.7874,65.797,20864.0
2023-09-01 15:20:00,68.16,68.18,68.15,68.18,15710.0,65.7874,65.8067,65.7777,65.8067,15710.0
2023-09-01 15:25:00,68.18,68.19,68.16,68.19,12760.0,65.8067,65.8163,65.7874,65.8163,12760.0
2023-09-01 15:30:00,68.19,68.21,68.18,68.19,18193.0,65.8163,65.8356,65.8067,65.8163,18193.0
2023-09-01 15:35:00,68.19,68.19,68.14,68.17,15760.0,65.8163,65.8163,65.7681,65.797,15760.0
2023-09-01 15:40:00,68.17,68.21,68.17,68.19,13429.0,65.797,65.8356,65.797,65.8163,13429.0
2023-09-01 15:45:00,68.2,68.22,68.17,68.21,30376.0,65.826,65.8453,65.797,65.8356,30376.0
2023-09-01 15:50:00,68.2,68.21,68.15,68.17,62852.0,65.826,65.8356,65.7777,65.797,62852.0
2023-09-01 15:55:00,68.17,68.18,68.11,68.15,146566.0,65.797,65.8067,65.7391,65.7777,146566.0
2023-09-05 09:30:00,68.35,68.36,68.07,68.18,54929.0,65.9707,65.9804,65.7005,65.8067,54929.0
2023-09-05 09:35:00,68.16,68.18,67.93,67.96,44415.0,65.7874,65.8067,65.5654,65.5943,44415.0
2023-09-05 09:40:00,67.95,67.95,67.8,67.9,61108.0,65.5847,65.5847,65.4399,65.5364,61108.0
2023-09-05 09:45:00,67.91,68.05,67.91,67.93,35477.0,65.5461,65.6812,65.5461,65.5654,35477.0
2023-09-05 09:50:00,67.93,68.07,67.93,68.06,28538.0,65.5654,65.7005,65.5654,65.6908,28538.0
2023-09-05 09:55:00,68.06,68.19,68.06,68.19,42678.0,65.6908,65.8163,65.6908,65.8163,42678.0
2023-09-05 10:00:00,68.19,68.24,68.13,68.21,58660.0,65.8163,65.8646,65.7584,65.8356,58660.0
2023-09-05 10:05:00,68.22,68.23,68.14,68.17,36716.0,65.8453,65.8549,65.7681,65.797,36716.0
2023-09-05 10:10:00,68.17,68.18,68.14,68.15,71472.0,65.797,65.8067,65.7681,65.7777,71472.0
2023-09-05 10:15:00,68.15,68.23,68.12,68.21,39717.0,65.7777,65.8549,65.7488,65.8356,39717.0
2023-09-05 10:20:00,68.23,68.35,68.22,68.34,48937.0,65.8549,65.9707,65.8453,65.9611,48937.0
2023-09-05 10:25:00,68.33,68.34,68.28,68.34,21309.0,65.9514,65.9611,65.9032,65.9611,21309.0
2023-09-05 10:30:00,68.32,68.32,68.18,68.22,47489.0,65.9418,65.9418,65.8067,65.8453,47489.0
2023-09-05 10:35:00,68.21,68.24,68.19,68.19,24719.0,65.8356,65.8646,65.8163,65.8163,24719.0
2023-09-05 10:40:00,68.2,68.2,68.1,68.13,77931.0,65.826,65.826,65.7294,65.7584,77931.0
2023-09-05 10:45:00,68.14,68.18,68.09,68.12,28233.0,65.7681,65.8067,65.7198,65.7488,28233.0
2023-09-05 10:50:00,68.11,68.12,68.04,68.05,24635.0,65.7391,65.7488,65.6715,65.6812,24635.0
2023-09-05 10:55:00,68.04,68.09,68.01,68.03,20789.0,65.6715,65.7198,65.6426,65.6619,20789.0
2023-09-05 11:00:00,68.03,68.08,68.0,68.08,22825.0,65.6619,65.7101,65.6329,65.7101,22825.0
2023-09-05 11:05:00,68.08,68.1,68.05,68.05,63273.0,65.7101,65.7294,65.6812,65.6812,63273.0
2023-09-05 11:10:00,68.03,68.07,68.01,68.05,38414.0,65.6619,65.7005,65.6426,65.6812,38414.0
2023-09-05 11:15:00,68.04,68.09,68.03,68.08,51751.0,65.6715,65.7198,65.6619,65.7101,51751.0
2023-09-05 11:20:00,68.08,68.1,68.03,68.06,35135.0,65.7101,65.7294,65.6619,65.6908,35135.0
2023-09-05 11:25:00,68.05,68.08,68.02,68.03,44926.0,65.6812,65.7101,65.6522,65.6619,44926.0
2023-09-05 11:30:00,68.03,68.09,68.03,68.09,37216.0,65.6619,65.7198,65.6619,65.7198,37216.0
2023-09-05 11:35:00,68.08,68.12,68.08,68.11,9705.0,65.7101,65.7488,65.7101,65.7391,9705.0
2023-09-05 11:40:00,68.11,68.11,68.06,68.08,2249.0,65.7391,65.7391,65.6908,65.7101,2249.0
2023-09-05 11:45:00,68.08,68.13,68.08,68.11,6006.0,65.7101,65.7584,65.7101,65.7391,6006.0
2023-09-05 11:50:00,68.11,68.13,68.07,68.07,11985.0,65.7391,65.7584,65.7005,65.7005,11985.0
2023-09-05 11:55:00,68.07,68.07,68.01,68.03,17094.0,65.7005,65.7005,65.6426,65.6619,17094.0
2023-09-05 12:00:00,68.03,68.07,68.01,68.02,14280.0,65.6619,65.7005,65.6426,65.6522,14280.0
2023-09-05 12:05:00,68.03,68.04,68.01,68.04,7704.0,65.6619,65.6715,65.6426,65.6715,7704.0
2023-09-05 12:10:00,68.03,68.04,67.99,67.99,5897.0,65.6619,65.6715,65.6233,65.6233,5897.0
2023-09-05 12:15:00,68.0,68.01,67.99,68.01,3403.0,65.6329,65.6426,65.6233,65.6426,3403.0
2023-09-05 12:20:00,68.02,68.02,68.0,68.01,3770.0,65.6522,65.6522,65.6329,65.6426,3770.0
2023-09-05 12:25:00,68.01,68.02,67.96,67.97,12566.0,65.6426,65.6522,65.5943,65.604,12566.0
2023-09-05 12:30:00,67.96,68.0,67.94,67.99,9350.0,65.5943,65.6329,65.575,65.6233,9350.0
2023-09-05 12:35:00,67.98,67.99,67.97,67.98,5004.0,65.6136,65.6233,65.604,65.6136,5004.0
2023-09-05 12:40:00,67.98,67.99,67.97,67.98,20512.0,65.6136,65.6233,65.604,65.6136,20512.0
2023-09-05 12:45:00,67.98,68.0,67.94,67.95,11226.0,65.6136,65.6329,65.575,65.5847,11226.0
2023-09-05 12:50:00,67.95,67.96,67.91,67.92,8510.0,65.5847,65.5943,65.5461,65.5557,8510.0
2023-09-05 12:55:00,67.91,67.93,67.9,67.91,3597.0,65.5461,65.5654,65.5364,65.5461,3597.0
2023-09-05 13:00:00,67.91,67.92,67.9,67.91,5694.0,65.5461,65.5557,65.5364,65.5461,5694.0
2023-09-05 13:05:00,67.9,67.91,67.86,67.87,9110.0,65.5364,65.5461,65.4978,65.5075,9110.0
2023-09-05 13:10:00,67.86,67.86,67.84,67.84,7176.0,65.4978,65.4978,65.4785,65.4785,7176.0
2023-09-05 13:15:00,67.85,67.89,67.84,67.87,10756.0,65.4882,65.5268,65.4785,65.5075,10756.0
2023-09-05 13:20:00,67.88,67.9,67.86,67.9,15480.0,65.5171,65.5364,65.4978,65.5364,15480.0
2023-09-05 13:25:00,67.91,67.92,67.9,67.92,10411.0,65.5461,65.5557,65.5364,65.5557,10411.0
2023-09-05 13:30:00,67.92,67.93,67.89,67.92,11403.0,65.5557,65.5654,65.5268,65.5557,11403.0
2023-09-05 13:35:00,67.93,67.94,67.87,67.88,14484.0,65.5654,65.575,65.5075,65.5171,14484.0
2023-09-05 13:40:00,67.87,67.88,67.84,67.86,34233.0,65.5075,65.5171,65.4785,65.4978,34233.0
2023-09-05 13:45:00,67.86,67.86,67.84,67.84,9133.0,65.4978,65.4978,65.4785,65.4785,9133.0
2023-09-05 13:50:00,67.85,67.85,67.79,67.79,16306.0,65.4882,65.4882,65.4302,65.4302,16306.0
2023-09-05 13:55:00,67.78,67.79,67.76,67.76,6129.0,65.4206,65.4302,65.4013,65.4013,6129.0
2023-09-05 14:00:00,67.77,67.77,67.73,67.77,12395.0,65.4109,65.4109,65.3723,65.4109,12395.0
2023-09-05 14:05:00,67.77,67.78,67.74,67.74,14072.0,65.4109,65.4206,65.382,65.382,14072.0
2023-09-05 14:10:00,67.75,67.75,67.73,67.74,4886.0,65.3916,65.3916,65.3723,65.382,4886.0
2023-09-05 14:15:00,67.75,67.82,67.73,67.81,19587.0,65.3916,65.4592,65.3723,65.4495,19587.0
2023-09-05 14:20:00,67.81,67.82,67.77,67.77,13984.0,65.4495,65.4592,65.4109,65.4109,13984.0
2023-09-05 14:25:00,67.78,67.78,67.76,67.77,9623.0,65.4206,65.4206,65.4013,65.4109,9623.0
2023-09-05 14:30:00,67.78,67.8,67.78,67.8,12334.0,65.4206,65.4399,65.4206,65.4399,12334.0
2023-09-05 14:35:00,67.79,67.79,67.76,67.78,7207.0,65.4302,65.4302,65.4013,65.4206,7207.0
2023-09-05 14:40:00,67.77,67.78,67.75,67.75,9193.0,65.4109,65.4206,65.3916,65.3916,9193.0
2023-09-05 14:45:00,67.75,67.76,67.74,67.75,4944.0,65.3916,65.4013,65.382,65.3916,4944.0
2023-09-05 14:50:00,67.75,67.76,67.7,67.71,8256.0,65.3916,65.4013,65.3434,65.353,8256.0
2023-09-05 14:55:00,67.7,67.74,67.7,67.73,14639.0,65.3434,65.382,65.3434,65.3723,14639.0
2023-09-05 15:00:00,67.73,67.74,67.66,67.67,13857.0,65.3723,65.382,65.3048,65.3144,13857.0
2023-09-05 15:05:00,67.67,67.68,67.63,67.64,27009.0,65.3144,65.3241,65.2758,65.2855,27009.0
2023-09-05 15:10:00,67.63,67.64,67.58,67.61,23318.0,65.2758,65.2855,65.2275,65.2565,23318.0
2023-09-05 15:15:00,67.61,67.67,67.61,67.66,8701.0,65.2565,65.3144,65.2565,65.3048,8701.0
2023-09-05 15:20:00,67.66,67.68,67.65,67.67,14379.0,65.3048,65.3241,65.2951,65.3144,14379.0
2023-09-05 15:25:00,67.67,67.7,67.67,67.7,18210.0,65.3144,65.3434,65.3144,65.3434,18210.0
2023-09-05 15:30:00,67.7,67.72,67.68,67.69,34977.0,65.3434,65.3627,65.3241,65.3337,34977.0
2023-09-05 15:35:00,67.69,67.74,67.66,67.73,30556.0,65.3337,65.382,65.3048,65.3723,30556.0
2023-09-05 15:40:00,67.74,67.76,67.74,67.76,14732.0,65.382,65.4013,65.382,65.4013,14732.0
2023-09-05 15:45:00,67.75,67.83,67.72,67.74,81779.0,65.3916,65.4688,65.3627,65.382,81779.0
2023-09-05 15:50:00,67.74,67.76,67.67,67.68,81067.0,65.382,65.4013,65.3144,65.3241,81067.0
2023-09-05 15:55:00,67.67,67.68,67.61,67.64,103525.0,65.3144,65.3241,65.2565,65.2855,103525.0
2023-09-06 09:30:00,67.28,67.34,67.09,67.17,63008.0,64.938,64.9959,64.7546,64.8318,63008.0
2023-09-06 09:35:00,67.17,67.2,67.03,67.08,84284.0,64.8318,64.8608,64.6967,64.745,84284.0
2023-09-06 09:40:00,67.08,67.11,66.94,66.97,190963.0,64.745,64.7739,64.6098,64.6388,190963.0
2023-09-06 09:45:00,66.98,67.0,66.81,66.82,140899.0,64.6484,64.6677,64.4844,64.494,140899.0
2023-09-06 09:50:00,66.81,66.87,66.76,66.85,72622.0,64.4844,64.5423,64.4361,64.523,72622.0
2023-09-06 09:55:00,66.85,66.93,66.8,66.92,30399.0,64.523,64.6002,64.4747,64.5905,30399.0
2023-09-06 10:00:00,66.91,66.91,66.73,66.85,52854.0,64.5809,64.5809,64.4071,64.523,52854.0
2023-09-06 10:05:00,66.87,66.98,66.86,66.91,40026.0,64.5423,64.6484,64.5326,64.5809,40026.0
2023-09-06 10:10:00,66.91,66.97,66.9,66.94,28104.0,64.5809,64.6388,64.5712,64.6098,28104.0
2023-09-06 10:15:00,66.95,67.0,66.94,66.98,21333.0,64.6195,64.6677,64.6098,64.6484,21333.0
2023-09-06 10:20:00,66.98,66.98,66.78,66.79,62115.0,64.6484,64.6484,64.4554,64.465,62115.0
2023-09-06 10:25:00,66.79,66.81,66.61,66.62,50490.0,64.465,64.4844,64.2913,64.301,50490.0
2023-09-06 10:30:00,66.61,66.78,66.6,66.73,21976.0,64.2913,64.4554,64.2817,64.4071,21976.0
2023-09-06 10:35:00,66.74,66.75,66.68,66.72,30519.0,64.4168,64.4264,64.3589,64.3975,30519.0
2023-09-06 10:40:00,66.72,66.75,66.67,66.7,39295.0,64.3975,64.4264,64.3492,64.3782,39295.0
2023-09-06 10:45:00,66.7,66.73,66.65,66.7,27113.0,64.3782,64.4071,64.3299,64.3782,27113.0
2023-09-06 10:50:00,66.69,66.75,66.67,66.72,44827.0,64.3685,64.4264,64.3492,64.3975,44827.0
2023-09-06 10:55:00,66.71,66.82,66.68,66.8,27990.0,64.3878,64.494,64.3589,64.4747,27990.0
2023-09-06 11:00:00,66.81,66.81,66.77,66.81,38900.0,64.4844,64.4844,64.4457,64.4844,38900.0
2023-09-06 11:05:00,66.81,66.84,66.78,66.8,27983.0,64.4844,64.5133,64.4554,64.4747,27983.0
2023-09-06 11:10:00,66.8,66.83,66.76,66.78,30501.0,64.4747,64.5037,64.4361,64.4554,30501.0
2023-09-06 11:15:00,66.78,66.86,66.78,66.86,31455.0,64.4554,64.5326,64.4554,64.5326,31455.0
2023-09-06 11:20:00,66.86,66.89,66.82,66.89,33611.0,64.5326,64.5616,64.494,64.5616,33611.0
2023-09-06 11:25:00,66.89,66.9,66.84,66.85,13640.0,64.5616,64.5712,64.5133,64.523,13640.0
2023-09-06 11:30:00,66.84,66.86,66.79,66.8,40549.0,64.5133,64.5326,64.465,64.4747,40549.0
2023-09-06 11:35:00,66.8,66.86,66.78,66.84,19864.0,64.4747,64.5326,64.4554,64.5133,19864.0
2023-09-06 11:40:00,66.83,66.87,66.82,66.87,6702.0,64.5037,64.5423,64.494,64.5423,6702.0
2023-09-06 11:45:00,66.87,66.87,66.83,66.84,4934.0,64.5423,64.5423,64.5037,64.5133,4934.0
2023-09-06 11:50:00,66.84,66.87,66.83,66.86,12129.0,64.5133,64.5423,64.5037,64.5326,12129.0
2023-09-06 11:55:00,66.85,66.85,66.8,66.81,16971.0,64.523,64.523,64.4747,64.4844,16971.0
2023-09-06 12:00:00,66.8,66.8,66.78,66.79,7989.0,64.4747,64.4747,64.4554,64.465,7989.0
2023-09-06 12:05:00,66.78,66.8,66.72,66.72,12566.0,64.4554,64.4747,64.3975,64.3975,12566.0
2023-09-06 12:10:00,66.73,66.79,66.73,66.79,14516.0,64.4071,64.465,64.4071,64.465,14516.0
2023-09-06 12:15:00,66.79,66.79,66.74,66.74,6689.0,64.465,64.465,64.4168,64.4168,6689.0
2023-09-06 12:20:00,66.74,66.79,66.74,66.77,13360.0,64.4168,64.465,64.4168,64.4457,13360.0
2023-09-06 12:25:00,66.77,66.78,66.73,66.76,11715.0,64.4457,64.4554,64.4071,64.4361,11715.0
2023-09-06 12:30:00,66.76,66.76,66.7,66.7,12798.0,64.4361,64.4361,64.3782,64.3782,12798.0
2023-09-06 12:35:00,66.7,66.73,66.68,66.73,27971.0,64.3782,64.4071,64.3589,64.4071,27971.0
2023-09-06 12:40:00,66.73,66.75,66.7,66.73,25930.0,64.4071,64.4264,64.3782,64.4071,25930.0
2023-09-06 12:45:00,66.73,66.73,66.69,66.7,18330.0,64.4071,64.4071,64.3685,64.3782,18330.0
2023-09-06 12:50:00,66.7,66.77,66.69,66.75,30323.0,64.3782,64.4457,64.3685,64.4264,30323.0
2023-09-06 12:55:00,66.75,66.76,66.72,66.76,19074.0,64.4264,64.4361,64.3975,64.4361,19074.0
2023-09-06 13:00:00,66.76,66.76,66.71,66.76,14287.0,64.4361,64.4361,64.3878,64.4361,14287.0
2023-09-06 13:05:00,66.76,66.79,66.75,66.78,6373.0,64.4361,64.465,64.4264,64.4554,6373.0
2023-09-06 13:10:00,66.79,66.83,66.79,66.81,23678.0,64.465,64.5037,64.465,64.4844,23678.0
2023-09-06 13:15:00,66.81,66.87,66.8,66.87,28586.0,64.4844,64.5423,64.4747,64.5423,28586.0
2023-09-06 13:20:00,66.88,66.89,66.86,66.88,23943.0,64.5519,64.5616,64.5326,64.5519,23943.0
2023-09-06 13:25:00,66.88,66.88,66.83,66.83,15641.0,64.5519,64.5519,64.5037,64.5037,15641.0
2023-09-06 13:30:00,66.83,66.86,66.83,66.85,16888.0,64.5037,64.5326,64.5037,64.523,16888.0
2023-09-06 13:35:00,66.86,66.87,66.84,66.87,23981.0,64.5326,64.5423,64.5133,64.5423,23981.0
2023-09-06 13:40:00,66.86,66.96,66.83,66.95,123190.0,64.5326,64.6291,64.5037,64.6195,123190.0
2023-09-06 13:45:00,66.94,67.04,66.93,67.03,128783.0,64.6098,64.7063,64.6002,64.6967,128783.0
2023-09-06 13:50:00,67.03,67.08,66.98,67.07,76067.0,64.6967,64.745,64.6484,64.7353,76067.0
2023-09-06 13:55:00,67.06,67.1,67.05,67.09,57876.0,64.7257,64.7643,64.716,64.7546,57876.0
2023-09-06 14:00:00,67.09,67.11,67.08,67.09,14549.0,64.7546,64.7739,64.745,64.7546,14549.0
2023-09-06 14:05:00,67.09,67.11,67.07,67.09,80081.0,64.7546,64.7739,64.7353,64.7546,80081.0
2023-09-06 14:10:00,67.09,67.1,67.04,67.08,38826.0,64.7546,64.7643,64.7063,64.745,38826.0
2023-09-06 14:15:00,67.08,67.08,67.02,67.05,37272.0,64.745,64.745,64.687,64.716,37272.0
2023-09-06 14:20:00,67.05,67.1,66.96,67.1,98129.0,64.716,64.7643,64.6291,64.7643,98129.0
2023-09-06 14:25:00,67.09,67.13,67.08,67.09,30188.0,64.7546,64.7932,64.745,64.7546,30188.0
2023-09-06 14:30:00,67.08,67.15,67.07,67.13,29791.0,64.745,64.8125,64.7353,64.7932,29791.0
2023-09-06 14:35:00,67.13,67.13,67.1,67.11,17030.0,64.7932,64.7932,64.7643,64.7739,17030.0
2023-09-06 14:40:00,67.12,67.12,67.1,67.11,33687.0,64.7836,64.7836,64.7643,64.7739,33687.0
2023-09-06 14:45:00,67.11,67.11,67.08,67.09,15090.0,64.7739,64.7739,64.745,64.7546,15090.0
2023-09-06 14:50:00,67.09,67.1,67.08,67.09,18646.0,64.7546,64.7643,64.745,64.7546,18646.0
2023-09-06 14:55:00,67.09,67.1,67.05,67.07,23148.0,64.7546,64.7643,64.716,64.7353,23148.0
2023-09-06 15:00:00,67.08,67.09,67.05,67.06,26751.0,64.745,64.7546,64.716,64.7257,26751.0
2023-09-06 15:05:00,67.06,67.07,67.02,67.06,69894.0,64.7257,64.7353,64.687,64.7257,69894.0
2023-09-06 15:10:00,67.05,67.09,67.04,67.05,72673.0,64.716,64.7546,64.7063,64.716,72673.0
2023-09-06 15:15:00,67.05,67.06,67.02,67.04,27677.0,64.716,64.7257,64.687,64.7063,27677.0
2023-09-06 15:20:00,67.04,67.07,67.03,67.05,24967.0,64.7063,64.7353,64.6967,64.716,24967.0
2023-09-06 15:25:00,67.05,67.06,67.04,67.04,6419.0,64.716,64.7257,64.7063,64.7063,6419.0
2023-09-06 15:30:00,67.04,67.06,67.03,67.06,25918.0,64.7063,64.7257,64.6967,64.7257,25918.0
2023-09-06 15:35:00,67.06,67.08,67.04,67.05,22179.0,64.7257,64.745,64.7063,64.716,22179.0
2023-09-06 15:40:00,67.04,67.07,67.03,67.05,40910.0,64.7063,64.7353,64.6967,64.716,40910.0
2023-09-06 15:45:00,67.06,67.07,67.01,67.02,32506.0,64.7257,64.7353,64.6774,64.687,32506.0
2023-09-06 15:50:00,67.03,67.16,66.94,66.96,188219.0,64.6967,64.8222,64.6098,64.6291,188219.0
2023-09-06 15:55:00,66.96,67.03,66.95,67.01,209381.0,64.6291,64.6967,64.6195,64.6774,209381.0
2023-09-07 09:30:00,67.34,67.53,67.29,67.49,124674.0,64.9959,65.1793,64.9476,65.1407,124674.0
2023-09-07 09:35:00,67.49,67.51,67.37,67.42,25741.0,65.1407,65.16,65.0249,65.0731,25741.0
2023-09-07 09:40:00,67.44,67.5,67.4,67.48,23028.0,65.0924,65.1503,65.0538,65.131,23028.0
2023-09-07 09:45:00,67.48,67.52,67.45,67.47,40936.0,65.131,65.1696,65.1021,65.1214,40936.0
2023-09-07 09:50:00,67.49,67.51,67.42,67.42,31627.0,65.1407,65.16,65.0731,65.0731,31627.0
2023-09-07 09:55:00,67.42,67.5,67.39,67.44,78835.0,65.0731,65.1503,65.0442,65.0924,78835.0
2023-09-07 10:00:00,67.44,67.55,67.44,67.52,48957.0,65.0924,65.1986,65.0924,65.1696,48957.0
2023-09-07 10:05:00,67.53,67.67,67.52,67.66,53287.0,65.1793,65.3144,65.1696,65.3048,53287.0
2023-09-07 10:10:00,67.65,67.72,67.6,67.62,32807.0,65.2951,65.3627,65.2469,65.2662,32807.0
2023-09-07 10:15:00,67.61,67.68,67.6,67.62,35042.0,65.2565,65.3241,65.2469,65.2662,35042.0
2023-09-07 10:20:00,67.61,67.61,67.53,67.54,36758.0,65.2565,65.2565,65.1793,65.1889,36758.0
2023-09-07 10:25:00,67.55,67.58,67.52,67.56,34851.0,65.1986,65.2275,65.1696,65.2082,34851.0
2023-09-07 10:30:00,67.56,67.56,67.44,67.52,59280.0,65.2082,65.2082,65.0924,65.1696,59280.0
2023-09-07 10:35:00,67.52,67.71,67.5,67.7,43260.0,65.1696,65.353,65.1503,65.3434,43260.0
2023-09-07 10:40:00,67.7,67.73,67.65,67.68,27176.0,65.3434,65.3723,65.2951,65.3241,27176.0
2023-09-07 10:45:00,67.67,67.68,67.62,67.66,27436.0,65.3144,65.3241,65.2662,65.3048,27436.0
2023-09-07 10:50:00,67.66,67.81,67.65,67.8,38512.0,65.3048,65.4495,65.2951,65.4399,38512.0
2023-09-07 10:55:00,67.81,67.84,67.79,67.81,25555.0,65.4495,65.4785,65.4302,65.4495,25555.0
2023-09-07 11:00:00,67.82,67.9,67.82,67.83,41512.0,65.4592,65.5364,65.4592,65.4688,41512.0
2023-09-07 11:05:00,67.82,67.87,67.79,67.87,28900.0,65.4592,65.5075,65.4302,65.5075,28900.0
2023-09-07 11:10:00,67.87,67.89,67.85,67.87,65567.0,65.5075,65.5268,65.4882,65.5075,65567.0
2023-09-07 11:15:00,67.86,67.96,67.86,67.95,30896.0,65.4978,65.5943,65.4978,65.5847,30896.0
2023-09-07 11:20:00,67.95,67.99,67.93,67.99,28680.0,65.5847,65.6233,65.5654,65.6233,28680.0
2023-09-07 11:25:00,68.0,68.1,67.99,68.03,49340.0,65.6329,65.7294,65.6233,65.6619,49340.0
2023-09-07 11:30:00,68.03,68.2,68.01,68.17,50114.0,65.6619,65.826,65.6426,65.797,50114.0
2023-09-07 11:35:00,68.17,68.26,68.16,68.22,49658.0,65.797,65.8839,65.7874,65.8453,49658.0
2023-09-07 11:40:00,68.23,68.25,68.16,68.22,12264.0,65.8549,65.8742,65.7874,65.8453,12264.0
2023-09-07 11:45:00,68.22,68.23,68.17,68.17,16604.0,65.8453,65.8549,65.797,65.797,16604.0
2023-09-07 11:50:00,68.17,68.18,68.16,68.17,17459.0,65.797,65.8067,65.7874,65.797,17459.0
2023-09-07 11:55:00,68.17,68.2,68.17,68.2,8180.0,65.797,65.826,65.797,65.826,8180.0
2023-09-07 12:00:00,68.2,68.21,68.17,68.2,5352.0,65.826,65.8356,65.797,65.826,5352.0
2023-09-07 12:05:00,68.19,68.24,68.18,68.23,9802.0,65.8163,65.8646,65.8067,65.8549,9802.0
2023-09-07 12:10:00,68.22,68.24,68.19,68.2,19071.0,65.8453,65.8646,65.8163,65.826,19071.0
2023-09-07 12:15:00,68.2,68.2,68.17,68.17,9058.0,65.826,65.826,65.797,65.797,9058.0
2023-09-07 12:20:00,68.17,68.19,68.15,68.19,10773.0,65.797,65.8163,65.7777,65.8163,10773.0
2023-09-07 12:25:00,68.21,68.24,68.19,68.23,8288.0,65.8356,65.8646,65.8163,65.8549,8288.0
2023-09-07 12:30:00,68.23,68.24,68.19,68.2,17691.0,65.8549,65.8646,65.8163,65.826,17691.0
2023-09-07 12:35:00,68.19,68.21,68.16,68.18,16228.0,65.8163,65.8356,65.7874,65.8067,16228.0
2023-09-07 12:40:00,68.17,68.18,68.14,68.15,7262.0,65.797,65.8067,65.7681,65.7777,7262.0
2023-09-07 12:45:00,68.15,68.15,68.1,68.1,15243.0,65.7777,65.7777,65.7294,65.7294,15243.0
2023-09-07 12:50:00,68.1,68.11,68.1,68.11,7910.0,65.7294,65.7391,65.7294,65.7391,7910.0
2023-09-07 12:55:00,68.12,68.15,68.12,68.13,10694.0,65.7488,65.7777,65.7488,65.7584,10694.0
2023-09-07 13:00:00,68.12,68.17,68.12,68.16,7746.0,65.7488,65.797,65.7488,65.7874,7746.0
2023-09-07 13:05:00,68.15,68.17,68.13,68.16,9292.0,65.7777,65.797,65.7584,65.7874,9292.0
2023-09-07 13:10:00,68.17,68.17,68.06,68.08,35248.0,65.797,65.797,65.6908,65.7101,35248.0
2023-09-07 13:15:00,68.08,68.08,68.05,68.08,40255.0,65.7101,65.7101,65.6812,65.7101,40255.0
2023-09-07 13:20:00,68.08,68.15,68.07,68.15,20453.0,65.7101,65.7777,65.7005,65.7777,20453.0
2023-09-07 13:25:00,68.15,68.16,68.11,68.14,18344.0,65.7777,65.7874,65.7391,65.7681,18344.0
2023-09-07 13:30:00,68.14,68.16,68.12,68.13,16166.0,65.7681,65.7874,65.7488,65.7584,16166.0
2023-09-07 13:35:00,68.14,68.14,68.11,68.11,3045.0,65.7681,65.7681,65.7391,65.7391,3045.0
2023-09-07 13:40:00,68.1,68.12,68.07,68.1,13984.0,65.7294,65.7488,65.7005,65.7294,13984.0
2023-09-07 13:45:00,68.1,68.1,68.06,68.06,8701.0,65.7294,65.7294,65.6908,65.6908,8701.0
2023-09-07 13:50:00,68.06,68.09,68.02,68.03,10141.0,65.6908,65.7198,65.6522,65.6619,10141.0
2023-09-07 13:55:00,68.03,68.03,68.0,68.01,9711.0,65.6619,65.6619,65.6329,65.6426,9711.0
2023-09-07 14:00:00,68.01,68.02,67.98,67.99,12318.0,65.6426,65.6522,65.6136,65.6233,12318.0
2023-09-07 14:05:00,67.99,67.99,67.95,67.98,16484.0,65.6233,65.6233,65.5847,65.6136,16484.0
2023-09-07 14:10:00,67.97,68.0,67.97,67.99,10997.0,65.604,65.6329,65.604,65.6233,10997.0
2023-09-07 14:15:00,68.0,68.01,67.98,68.0,10961.0,65.6329,65.6426,65.6136,65.6329,10961.0
2023-09-07 14:20:00,68.0,68.0,67.96,67.98,9637.0,65.6329,65.6329,65.5943,65.6136,9637.0
2023-09-07 14:25:00,67.98,68.02,67.98,67.98,17699.0,65.6136,65.6522,65.6136,65.6136,17699.0
2023-09-07 14:30:00,67.98,68.01,67.97,68.0,15619.0,65.6136,65.6426,65.604,65.6329,15619.0
2023-09-07 14:35:00,68.0,68.0,67.95,67.95,8729.0,65.6329,65.6329,65.5847,65.5847,8729.0
2023-09-07 14:40:00,67.95,67.96,67.94,67.95,11647.0,65.5847,65.5943,65.575,65.5847,11647.0
2023-09-07 14:45:00,67.96,67.97,67.94,67.97,13718.0,65.5943,65.604,65.575,65.604,13718.0
2023-09-07 14:50:00,67.97,67.98,67.95,67.98,14269.0,65.604,65.6136,65.5847,65.6136,14269.0
2023-09-07 14:55:00,67.98,68.0,67.97,68.0,11155.0,65.6136,65.6329,65.604,65.6329,11155.0
2023-09-07 15:00:00,68.0,68.02,67.98,67.98,15068.0,65.6329,65.6522,65.6136,65.6136,15068.0
2023-09-07 15:05:00,67.98,67.99,67.95,67.95,18377.0,65.6136,65.6233,65.5847,65.5847,18377.0
2023-09-07 15:10:00,67.95,68.01,67.95,67.99,8661.0,65.5847,65.6426,65.5847,65.6233,8661.0
2023-09-07 15:15:00,68.0,68.01,67.97,67.97,16483.0,65.6329,65.6426,65.604,65.604,16483.0
2023-09-07 15:20:00,67.97,68.02,67.96,68.0,14553.0,65.604,65.6522,65.5943,65.6329,14553.0
2023-09-07 15:25:00,67.99,68.03,67.99,68.03,14791.0,65.6233,65.6619,65.6233,65.6619,14791.0
2023-09-07 15:30:00,68.03,68.05,68.01,68.04,27481.0,65.6619,65.6812,65.6426,65.6715,27481.0
2023-09-07 15:35:00,68.05,68.05,68.02,68.03,16586.0,65.6812,65.6812,65.6522,65.6619,16586.0
2023-09-07 15:40:00,68.02,68.05,68.01,68.05,24541.0,65.6522,65.6812,65.6426,65.6812,24541.0
2023-09-07 15:45:00,68.05,68.08,68.03,68.07,35970.0,65.6812,65.7101,65.6619,65.7005,35970.0
2023-09-07 15:50:00,68.07,68.1,67.99,68.04,120493.0,65.7005,65.7294,65.6233,65.6715,120493.0
2023-09-07 15:55:00,68.04,68.04,67.95,68.0,119003.0,65.6715,65.6715,65.5847,65.6329,119003.0
2023-09-08 09:30:00,68.33,68.36,68.22,68.22,76397.0,65.9514,65.9804,65.8453,65.8453,76397.0
2023-09-08 09:35:00,68.22,68.29,68.16,68.26,35128.0,65.8453,65.9128,65.7874,65.8839,35128.0
2023-09-08 09:40:00,68.25,68.25,68.1,68.1,36129.0,65.8742,65.8742,65.7294,65.7294,36129.0
2023-09-08 09:45:00,68.1,68.17,68.06,68.14,21584.0,65.7294,65.797,65.6908,65.7681,21584.0
2023-09-08 09:50:00,68.15,68.32,68.13,68.31,69104.0,65.7777,65.9418,65.7584,65.9321,69104.0
2023-09-08 09:55:00,68.31,68.46,68.29,68.45,30329.0,65.9321,66.0769,65.9128,66.0673,30329.0
2023-09-08 10:00:00,68.45,68.49,68.41,68.45,73147.0,66.0673,66.1059,66.0287,66.0673,73147.0
2023-09-08 10:05:00,68.45,68.46,68.31,68.31,38892.0,66.0673,66.0769,65.9321,65.9321,38892.0
2023-09-08 10:10:00,68.31,68.32,68.27,68.29,31290.0,65.9321,65.9418,65.8935,65.9128,31290.0
2023-09-08 10:15:00,68.29,68.32,68.27,68.31,28168.0,65.9128,65.9418,65.8935,65.9321,28168.0
2023-09-08 10:20:00,68.31,68.38,68.3,68.34,60890.0,65.9321,65.9997,65.9225,65.9611,60890.0
2023-09-08 10:25:00,68.34,68.4,68.32,68.38,25752.0,65.9611,66.019,65.9418,65.9997,25752.0
2023-09-08 10:30:00,68.39,68.43,68.36,68.38,30973.0,66.0094,66.048,65.9804,65.9997,30973.0
2023-09-08 10:35:00,68.38,68.44,68.37,68.38,28574.0,65.9997,66.0576,65.99,65.9997,28574.0
2023-09-08 10:40:00,68.38,68.4,68.32,68.34,25521.0,65.9997,66.019,65.9418,65.9611,25521.0
2023-09-08 10:45:00,68.34,68.44,68.34,68.4,30051.0,65.9611,66.0576,65.9611,66.019,30051.0
2023-09-08 10:50:00,68.4,68.46,68.38,68.42,33604.0,66.019,66.0769,65.9997,66.0383,33604.0
2023-09-08 10:55:00,68.41,68.46,68.25,68.27,196604.0,66.0287,66.0769,65.8742,65.8935,196604.0
2023-09-08 11:00:00,68.26,68.34,68.22,68.28,144576.0,65.8839,65.9611,65.8453,65.9032,144576.0
2023-09-08 11:05:00,68.28,68.3,68.22,68.26,106804.0,65.9032,65.9225,65.8453,65.8839,106804.0
2023-09-08 11:10:00,68.26,68.33,68.24,68.3,123207.0,65.8839,65.9514,65.8646,65.9225,123207.0
2023-09-08 11:15:00,68.3,68.38,68.27,68.34,60507.0,65.9225,65.9997,65.8935,65.9611,60507.0
2023-09-08 11:20:00,68.34,68.39,68.28,68.28,60613.0,65.9611,66.0094,65.9032,65.9032,60613.0
2023-09-08 11:25:00,68.28,68.34,68.27,68.31,61300.0,65.9032,65.9611,65.8935,65.9321,61300.0
2023-09-08 11:30:00,68.31,68.37,68.22,68.32,256759.0,65.9321,65.99,65.8453,65.9418,256759.0
2023-09-08 11:35:00,68.33,68.48,68.32,68.48,29528.0,65.9514,66.0962,65.9418,66.0962,29528.0
2023-09-08 11:40:00,68.5,68.5,68.42,68.43,25228.0,66.1155,66.1155,66.0383,66.048,25228.0
2023-09-08 11:45:00,68.42,68.42,68.29,68.31,30343.0,66.0383,66.0383,65.9128,65.9321,30343.0
2023-09-08 11:50:00,68.31,68.34,68.3,68.32,8046.0,65.9321,65.9611,65.9225,65.9418,8046.0
2023-09-08 11:55:00,68.31,68.31,68.26,68.27,8357.0,65.9321,65.9321,65.8839,65.8935,8357.0
2023-09-08 12:00:00,68.26,68.27,68.24,68.24,5910.0,65.8839,65.8935,65.8646,65.8646,5910.0
2023-09-08 12:05:00,68.25,68.27,68.22,68.27,13041.0,65.8742,65.8935,65.8453,65.8935,13041.0
2023-09-08 12:10:00,68.26,68.31,68.25,68.26,8711.0,65.8839,65.9321,65.8742,65.8839,8711.0
2023-09-08 12:15:00,68.26,68.31,68.25,68.26,18519.0,65.8839,65.9321,65.8742,65.8839,18519.0
2023-09-08 12:20:00,68.27,68.3,68.26,68.26,13174.0,65.8935,65.9225,65.8839,65.8839,13174.0
2023-09-08 12:25:00,68.25,68.25,68.19,68.2,10707.0,65.8742,65.8742,65.8163,65.826,10707.0
2023-09-08 12:30:00,68.2,68.22,68.18,68.2,12950.0,65.826,65.8453,65.8067,65.826,12950.0
2023-09-08 12:35:00,68.2,68.21,68.17,68.2,13244.0,65.826,65.8356,65.797,65.826,13244.0
2023-09-08 12:40:00,68.21,68.25,68.21,68.22,12272.0,65.8356,65.8742,65.8356,65.8453,12272.0
2023-09-08 12:45:00,68.21,68.23,68.17,68.22,44898.0,65.8356,65.8549,65.797,65.8453,44898.0
2023-09-08 12:50:00,68.22,68.22,68.18,68.19,10428.0,65.8453,65.8453,65.8067,65.8163,10428.0
2023-09-08 12:55:00,68.19,68.24,68.18,68.24,32627.0,65.8163,65.8646,65.8067,65.8646,32627.0
2023-09-08 13:00:00,68.24,68.24,68.14,68.19,13619.0,65.8646,65.8646,65.7681,65.8163,13619.0
2023-09-08 13:05:00,68.19,68.19,68.13,68.14,9731.0,65.8163,65.8163,65.7584,65.7681,9731.0
2023-09-08 13:10:00,68.13,68.19,68.13,68.17,10663.0,65.7584,65.8163,65.7584,65.797,10663.0
2023-09-08 13:15:00,68.17,68.22,68.17,68.2,12290.0,65.797,65.8453,65.797,65.826,12290.0
2023-09-08 13:20:00,68.2,68.2,68.18,68.19,10296.0,65.826,65.826,65.8067,65.8163,10296.0
2023-09-08 13:25:00,68.18,68.19,68.16,68.18,7950.0,65.8067,65.8163,65.7874,65.8067,7950.0
2023-09-08 13:30:00,68.18,68.19,68.15,68.17,12475.0,65.8067,65.8163,65.7777,65.797,12475.0
2023-09-08 13:35:00,68.16,68.16,68.13,68.16,8430.0,65.7874,65.7874,65.7584,65.7874,8430.0
2023-09-08 13:40:00,68.15,68.18,68.14,68.16,31547.0,65.7777,65.8067,65.7681,65.7874,31547.0
2023-09-08 13:45:00,68.15,68.17,68.13,68.14,9786.0,65.7777,65.797,65.7584,65.7681,9786.0
2023-09-08 13:50:00,68.13,68.15,68.11,68.13,12143.0,65.7584,65.7777,65.7391,65.7584,12143.0
2023-09-08 13:55:00,68.13,68.16,68.11,68.16,13859.0,65.7584,65.7874,65.7391,65.7874,13859.0
2023-09-08 14:00:00,68.15,68.17,68.15,68.16,11999.0,65.7777,65.797,65.7777,65.7874,11999.0
2023-09-08 14:05:00,68.16,68.16,68.09,68.11,29837.0,65.7874,65.7874,65.7198,65.7391,29837.0
2023-09-08 14:10:00,68.11,68.12,68.08,68.11,80830.0,65.7391,65.7488,65.7101,65.7391,80830.0
2023-09-08 14:15:00,68.11,68.13,68.1,68.12,22170.0,65.7391,65.7584,65.7294,65.7488,22170.0
2023-09-08 14:20:00,68.11,68.12,68.08,68.09,33330.0,65.7391,65.7488,65.7101,65.7198,33330.0
2023-09-08 14:25:00,68.09,68.14,68.08,68.13,26792.0,65.7198,65.7681,65.7101,65.7584,26792.0
2023-09-08 14:30:00,68.13,68.13,68.08,68.11,17863.0,65.7584,65.7584,65.7101,65.7391,17863.0
2023-09-08 14:35:00,68.11,68.15,68.1,68.13,18953.0,65.7391,65.7777,65.7294,65.7584,18953.0
2023-09-08 14:40:00,68.13,68.16,68.12,68.16,22006.0,65.7584,65.7874,65.7488,65.7874,22006.0
2023-09-08 14:45:00,68.15,68.16,68.1,68.1,34297.0,65.7777,65.7874,65.7294,65.7294,34297.0
2023-09-08 14:50:00,68.09,68.1,68.07,68.07,43850.0,65.7198,65.7294,65.7005,65.7005,43850.0
2023-09-08 14:55:00,68.08,68.13,68.08,68.13,30199.0,65.7101,65.7584,65.7101,65.7584,30199.0
2023-09-08 15:00:00,68.13,68.13,68.07,68.08,48589.0,65.7584,65.7584,65.7005,65.7101,48589.0
2023-09-08 15:05:00,68.08,68.12,68.06,68.1,127112.0,65.7101,65.7488,65.6908,65.7294,127112.0
2023-09-08 15:10:00,68.11,68.15,68.1,68.15,39511.0,65.7391,65.7777,65.7294,65.7777,39511.0
2023-09-08 15:15:00,68.14,68.17,68.14,68.17,31535.0,65.7681,65.797,65.7681,65.797,31535.0
2023-09-08 15:20:00,68.17,68.17,68.13,68.16,33684.0,65.797,65.797,65.7584,65.7874,33684.0
2023-09-08 15:25:00,68.16,68.17,68.13,68.15,32550.0,65.7874,65.797,65.7584,65.7777,32550.0
2023-09-08 15:30:00,68.15,68.26,68.14,68.26,58728.0,65.7777,65.8839,65.7681,65.8839,58728.0
2023-09-08 15:35:00,68.26,68.26,68.21,68.22,55961.0,65.8839,65.8839,65.8356,65.8453,55961.0
2023-09-08 15:40:00,68.23,68.28,68.22,68.27,35221.0,65.8549,65.9032,65.8453,65.8935,35221.0
2023-09-08 15:45:00,68.27,68.28,68.13,68.15,126079.0,65.8935,65.9032,65.7584,65.7777,126079.0
2023-09-08 15:50:00,68.16,68.16,68.08,68.12,133581.0,65.7874,65.7874,65.7101,65.7488,133581.0
2023-09-08 15:55:00,68.12,68.24,68.11,68.23,322586.0,65.7488,65.8646,65.7391,65.8549,322586.0
2023-09-11 09:30:00,65.95,66.24,65.95,66.24,298981.0,63.6543,63.9342,63.6543,63.9342,298981.0
2023-09-11 09:35:00,66.24,66.33,66.08,66.13,232573.0,63.9342,64.0211,63.7798,63.828,232573.0
2023-09-11 09:40:00,66.14,66.15,65.97,66.1,175362.0,63.8377,63.8473,63.6736,63.7991,175362.0
2023-09-11 09:45:00,66.11,66.13,66.0,66.06,227732.0,63.8087,63.828,63.7025,63.7605,227732.0
2023-09-11 09:50:00,66.06,66.12,66.02,66.1,73209.0,63.7605,63.8184,63.7219,63.7991,73209.0
2023-09-11 09:55:00,66.11,66.12,66.0,66.0,53894.0,63.8087,63.8184,63.7025,63.7025,53894.0
2023-09-11 10:00:00,66.0,66.0,65.86,65.88,130181.0,63.7025,63.7025,63.5674,63.5867,130181.0
2023-09-11 10:05:00,65.88,65.88,65.78,65.82,120981.0,63.5867,63.5867,63.4902,63.5288,120981.0
2023-09-11 10:10:00,65.81,65.86,65.71,65.85,90539.0,63.5192,63.5674,63.4226,63.5578,90539.0
2023-09-11 10:15:00,65.86,66.0,65.84,65.99,59947.0,63.5674,63.7025,63.5481,63.6929,59947.0
2023-09-11 10:20:00,66.0,66.26,65.98,66.26,108158.0,63.7025,63.9535,63.6832,63.9535,108158.0
2023-09-11 10:25:00,66.26,66.39,66.24,66.37,174458.0,63.9535,64.079,63.9342,64.0597,174458.0
2023-09-11 10:30:00,66.37,66.47,66.18,66.2,173507.0,64.0597,64.1562,63.8763,63.8956,173507.0
2023-09-11 10:35:00,66.2,66.31,66.2,66.3,47680.0,63.8956,64.0018,63.8956,63.9921,47680.0
2023-09-11 10:40:00,66.3,66.38,66.26,66.38,64829.0,63.9921,64.0693,63.9535,64.0693,64829.0
2023-09-11 10:45:00,66.39,66.42,66.32,66.37,55582.0,64.079,64.1079,64.0114,64.0597,55582.0
2023-09-11 10:50:00,66.37,66.45,66.36,66.43,27720.0,64.0597,64.1369,64.05,64.1176,27720.0
2023-09-11 10:55:00,66.42,66.45,66.41,66.42,37424.0,64.1079,64.1369,64.0983,64.1079,37424.0
2023-09-11 11:00:00,66.42,66.46,66.28,66.35,60911.0,64.1079,64.1465,63.9728,64.0404,60911.0
2023-09-11 11:05:00,66.35,66.39,66.25,66.3,49915.0,64.0404,64.079,63.9438,63.9921,49915.0
2023-09-11 11:10:00,66.3,66.3,66.22,66.27,39385.0,63.9921,63.9921,63.9149,63.9632,39385.0
2023-09-11 11:15:00,66.26,66.39,66.23,66.39,47591.0,63.9535,64.079,63.9245,64.079,47591.0
2023-09-11 11:20:00,66.39,66.47,66.37,66.45,181548.0,64.079,64.1562,64.0597,64.1369,181548.0
2023-09-11 11:25:00,66.46,66.52,66.46,66.5,37958.0,64.1465,64.2044,64.1465,64.1851,37958.0
2023-09-11 11:30:00,66.5,66.56,66.48,66.48,99950.0,64.1851,64.2431,64.1658,64.1658,99950.0
2023-09-11 11:35:00,66.48,66.51,66.48,66.48,24194.0,64.1658,64.1948,64.1658,64.1658,24194.0
2023-09-11 11:40:00,66.49,66.51,66.4,66.41,39968.0,64.1755,64.1948,64.0886,64.0983,39968.0
2023-09-11 11:45:00,66.41,66.59,66.28,66.3,235306.0,64.0983,64.272,63.9728,63.9921,235306.0
2023-09-11 11:50:00,66.3,66.45,66.28,66.42,71968.0,63.9921,64.1369,63.9728,64.1079,71968.0
2023-09-11 11:55:00,66.41,66.5,66.4,66.5,41085.0,64.0983,64.1851,64.0886,64.1851,41085.0
2023-09-11 12:00:00,66.5,66.63,66.48,66.53,38432.0,64.1851,64.3106,64.1658,64.2141,38432.0
2023-09-11 12:05:00,66.53,66.63,66.51,66.62,60019.0,64.2141,64.3106,64.1948,64.301,60019.0
2023-09-11 12:10:00,66.62,66.63,66.56,66.57,20598.0,64.301,64.3106,64.2431,64.2527,20598.0
2023-09-11 12:15:00,66.56,66.57,66.47,66.48,22982.0,64.2431,64.2527,64.1562,64.1658,22982.0
2023-09-11 12:20:00,66.48,66.49,66.42,66.45,17933.0,64.1658,64.1755,64.1079,64.1369,17933.0
2023-09-11 12:25:00,66.45,66.47,66.43,66.45,20326.0,64.1369,64.1562,64.1176,64.1369,20326.0
2023-09-11 12:30:00,66.45,66.46,66.42,66.45,13105.0,64.1369,64.1465,64.1079,64.1369,13105.0
2023-09-11 12:35:00,66.45,66.47,66.41,66.45,28401.0,64.1369,64.1562,64.0983,64.1369,28401.0
2023-09-11 12:40:00,66.45,66.48,66.39,66.41,24433.0,64.1369,64.1658,64.079,64.0983,24433.0
2023-09-11 12:45:00,66.42,66.43,66.39,66.42,11940.0,64.1079,64.1176,64.079,64.1079,11940.0
2023-09-11 12:50:00,66.42,66.46,66.41,66.45,15904.0,64.1079,64.1465,64.0983,64.1369,15904.0
2023-09-11 12:55:00,66.47,66.49,66.47,66.47,10263.0,64.1562,64.1755,64.1562,64.1562,10263.0
2023-09-11 13:00:00,66.47,66.48,66.46,66.48,8958.0,64.1562,64.1658,64.1465,64.1658,8958.0
2023-09-11 13:05:00,66.47,66.47,66.34,66.35,31461.0,64.1562,64.1562,64.0307,64.0404,31461.0
2023-09-11 13:10:00,66.36,66.38,66.32,66.38,22543.0,64.05,64.0693,64.0114,64.0693,22543.0
2023-09-11 13:15:00,66.38,66.4,66.34,66.39,13790.0,64.0693,64.0886,64.0307,64.079,13790.0
2023-09-11 13:20:00,66.39,66.44,66.39,66.42,18370.0,64.079,64.1272,64.079,64.1079,18370.0
2023-09-11 13:25:00,66.42,66.48,66.42,66.48,24856.0,64.1079,64.1658,64.1079,64.1658,24856.0
2023-09-11 13:30:00,66.48,66.48,66.41,66.42,26221.0,64.1658,64.1658,64.0983,64.1079,26221.0
2023-09-11 13:35:00,66.41,66.44,66.38,66.44,26283.0,64.0983,64.1272,64.0693,64.1272,26283.0
2023-09-11 13:40:00,66.42,66.47,66.36,66.36,29656.0,64.1079,64.1562,64.05,64.05,29656.0
2023-09-11 13:45:00,66.37,66.4,66.36,66.37,23200.0,64.0597,64.0886,64.05,64.0597,23200.0
2023-09-11 13:50:00,66.37,66.38,66.34,66.35,13538.0,64.0597,64.0693,64.0307,64.0404,13538.0
2023-09-11 13:55:00,66.34,66.39,66.33,66.39,30431.0,64.0307,64.079,64.0211,64.079,30431.0
2023-09-11 14:00:00,66.39,66.48,66.39,66.43,49585.0,64.079,64.1658,64.079,64.1176,49585.0
2023-09-11 14:05:00,66.43,66.46,66.4,66.45,23109.0,64.1176,64.1465,64.0886,64.1369,23109.0
2023-09-11 14:10:00,66.45,66.47,66.43,66.46,20073.0,64.1369,64.1562,64.1176,64.1465,20073.0
2023-09-11 14:15:00,66.47,66.5,66.46,66.48,17736.0,64.1562,64.1851,64.1465,64.1658,17736.0
2023-09-11 14:20:00,66.49,66.5,66.45,66.47,30920.0,64.1755,64.1851,64.1369,64.1562,30920.0
2023-09-11 14:25:00,66.48,66.5,66.46,66.5,17336.0,64.1658,64.1851,64.1465,64.1851,17336.0
2023-09-11 14:30:00,66.5,66.53,66.5,66.52,16037.0,64.1851,64.2141,64.1851,64.2044,16037.0
2023-09-11 14:35:00,66.52,66.55,66.51,66.55,12413.0,64.2044,64.2334,64.1948,64.2334,12413.0
2023-09-11 14:40:00,66.55,66.61,66.53,66.61,94507.0,64.2334,64.2913,64.2141,64.2913,94507.0
2023-09-11 14:45:00,66.61,66.61,66.56,66.58,34878.0,64.2913,64.2913,64.2431,64.2624,34878.0
2023-09-11 14:50:00,66.57,66.58,66.55,66.56,17373.0,64.2527,64.2624,64.2334,64.2431,17373.0
2023-09-11 14:55:00,66.56,66.59,66.55,66.58,27315.0,64.2431,64.272,64.2334,64.2624,27315.0
2023-09-11 15:00:00,66.58,66.6,66.57,66.59,20999.0,64.2624,64.2817,64.2527,64.272,20999.0
2023-09-11 15:05:00,66.59,66.6,66.55,66.58,34433.0,64.272,64.2817,64.2334,64.2624,34433.0
2023-09-11 15:10:00,66.58,66.61,66.57,66.59,46318.0,64.2624,64.2913,64.2527,64.272,46318.0
2023-09-11 15:15:00,66.58,66.62,66.58,66.61,44800.0,64.2624,64.301,64.2624,64.2913,44800.0
2023-09-11 15:20:00,66.61,66.62,66.58,66.61,52397.0,64.2913,64.301,64.2624,64.2913,52397.0
2023-09-11 15:25:00,66.61,66.61,66.57,66.59,50859.0,64.2913,64.2913,64.2527,64.272,50859.0
2023-09-11 15:30:00,66.58,66.59,66.54,66.56,70951.0,64.2624,64.272,64.2238,64.2431,70951.0
2023-09-11 15:35:00,66.56,66.57,66.5,66.53,54658.0,64.2431,64.2527,64.1851,64.2141,54658.0
2023-09-11 15:40:00,66.53,66.56,66.48,66.52,38280.0,64.2141,64.2431,64.1658,64.2044,38280.0
2023-09-11 15:45:00,66.52,66.55,66.49,66.53,69176.0,64.2044,64.2334,64.1755,64.2141,69176.0
2023-09-11 15:50:00,66.54,66.56,66.51,66.56,144535.0,64.2238,64.2431,64.1948,64.2431,144535.0
2023-09-11 15:55:00,66.56,66.6,66.52,66.59,202670.0,64.2431,64.2817,64.2044,64.272,202670.0
2023-09-12 09:30:00,67.16,67.54,67.05,67.52,258245.0,64.8222,65.1889,64.716,65.1696,258245.0
2023-09-12 09:35:00,67.49,67.57,67.35,67.37,110477.0,65.1407,65.2179,65.0056,65.0249,110477.0
2023-09-12 09:40:00,67.37,67.39,67.16,67.19,55193.0,65.0249,65.0442,64.8222,64.8511,55193.0
2023-09-12 09:45:00,67.18,67.2,67.06,67.06,57528.0,64.8415,64.8608,64.7257,64.7257,57528.0
2023-09-12 09:50:00,67.06,67.21,67.06,67.14,31137.0,64.7257,64.8704,64.7257,64.8029,31137.0
2023-09-12 09:55:00,67.13,67.24,67.11,67.22,36651.0,64.7932,64.8994,64.7739,64.8801,36651.0
2023-09-12 10:00:00,67.22,67.25,67.07,67.08,56313.0,64.8801,64.909,64.7353,64.745,56313.0
2023-09-12 10:05:00,67.07,67.07,66.99,67.0,40474.0,64.7353,64.7353,64.6581,64.6677,40474.0
2023-09-12 10:10:00,67.0,67.16,66.99,67.16,42080.0,64.6677,64.8222,64.6581,64.8222,42080.0
2023-09-12 10:15:00,67.15,67.15,67.11,67.15,20510.0,64.8125,64.8125,64.7739,64.8125,20510.0
2023-09-12 10:20:00,67.15,67.15,67.06,67.09,130283.0,64.8125,64.8125,64.7257,64.7546,130283.0
2023-09-12 10:25:00,67.09,67.17,67.05,67.09,44485.0,64.7546,64.8318,64.716,64.7546,44485.0
2023-09-12 10:30:00,67.1,67.24,67.08,67.23,51846.0,64.7643,64.8994,64.745,64.8897,51846.0
2023-09-12 10:35:00,67.24,67.31,67.22,67.28,23677.0,64.8994,64.9669,64.8801,64.938,23677.0
2023-09-12 10:40:00,67.29,67.3,67.22,67.28,26990.0,64.9476,64.9573,64.8801,64.938,26990.0
2023-09-12 10:45:00,67.28,67.36,67.27,67.32,45860.0,64.938,65.0152,64.9283,64.9766,45860.0
2023-09-12 10:50:00,67.31,67.37,67.3,67.35,49393.0,64.9669,65.0249,64.9573,65.0056,49393.0
2023-09-12 10:55:00,67.36,67.38,67.31,67.33,30771.0,65.0152,65.0345,64.9669,64.9863,30771.0
2023-09-12 11:00:00,67.32,67.42,67.32,67.42,53916.0,64.9766,65.0731,64.9766,65.0731,53916.0
2023-09-12 11:05:00,67.42,67.47,67.38,67.4,43389.0,65.0731,65.1214,65.0345,65.0538,43389.0
2023-09-12 11:10:00,67.4,67.42,67.35,67.38,104588.0,65.0538,65.0731,65.0056,65.0345,104588.0
2023-09-12 11:15:00,67.39,67.41,67.37,67.39,28510.0,65.0442,65.0635,65.0249,65.0442,28510.0
2023-09-12 11:20:00,67.38,67.43,67.35,67.41,41100.0,65.0345,65.0828,65.0056,65.0635,41100.0
2023-09-12 11:25:00,67.42,67.48,67.41,67.48,40107.0,65.0731,65.131,65.0635,65.131,40107.0
2023-09-12 11:30:00,67.48,67.61,67.4,67.43,108873.0,65.131,65.2565,65.0538,65.0828,108873.0
2023-09-12 11:35:00,67.43,67.49,67.41,67.41,14786.0,65.0828,65.1407,65.0635,65.0635,14786.0
2023-09-12 11:40:00,67.41,67.42,67.39,67.4,7200.0,65.0635,65.0731,65.0442,65.0538,7200.0
2023-09-12 11:45:00,67.4,67.48,67.4,67.48,36280.0,65.0538,65.131,65.0538,65.131,36280.0
2023-09-12 11:50:00,67.48,67.48,67.38,67.39,55793.0,65.131,65.131,65.0345,65.0442,55793.0
2023-09-12 11:55:00,67.38,67.43,67.33,67.42,51947.0,65.0345,65.0828,64.9863,65.0731,51947.0
2023-09-12 12:00:00,67.43,67.49,67.42,67.48,22203.0,65.0828,65.1407,65.0731,65.131,22203.0
2023-09-12 12:05:00,67.48,67.51,67.46,67.48,23951.0,65.131,65.16,65.1117,65.131,23951.0
2023-09-12 12:10:00,67.48,67.52,67.46,67.51,11355.0,65.131,65.1696,65.1117,65.16,11355.0
2023-09-12 12:15:00,67.51,67.51,67.45,67.45,23406.0,65.16,65.16,65.1021,65.1021,23406.0
2023-09-12 12:20:00,67.45,67.47,67.44,67.47,6428.0,65.1021,65.1214,65.0924,65.1214,6428.0
2023-09-12 12:25:00,67.47,67.51,67.45,67.5,14735.0,65.1214,65.16,65.1021,65.1503,14735.0
2023-09-12 12:30:00,67.51,67.51,67.48,67.49,7290.0,65.16,65.16,65.131,65.1407,7290.0
2023-09-12 12:35:00,67.49,67.49,67.46,67.48,7509.0,65.1407,65.1407,65.1117,65.131,7509.0
2023-09-12 12:40:00,67.49,67.51,67.48,67.51,8536.0,65.1407,65.16,65.131,65.16,8536.0
2023-09-12 12:45:00,67.51,67.51,67.48,67.5,9071.0,65.16,65.16,65.131,65.1503,9071.0
2023-09-12 12:50:00,67.5,67.51,67.46,67.48,6635.0,65.1503,65.16,65.1117,65.131,6635.0
2023-09-12 12:55:00,67.48,67.49,67.45,67.46,10655.0,65.131,65.1407,65.1021,65.1117,10655.0
2023-09-12 13:00:00,67.46,67.5,67.46,67.5,14969.0,65.1117,65.1503,65.1117,65.1503,14969.0
2023-09-12 13:05:00,67.51,67.51,67.47,67.48,7737.0,65.16,65.16,65.1214,65.131,7737.0
2023-09-12 13:10:00,67.47,67.48,67.45,67.45,20955.0,65.1214,65.131,65.1021,65.1021,20955.0
2023-09-12 13:15:00,67.45,67.47,67.44,67.47,16149.0,65.1021,65.1214,65.0924,65.1214,16149.0
2023-09-12 13:20:00,67.47,67.51,67.46,67.48,48776.0,65.1214,65.16,65.1117,65.131,48776.0
2023-09-12 13:25:00,67.48,67.48,67.45,67.47,16870.0,65.131,65.131,65.1021,65.1214,16870.0
2023-09-12 13:30:00,67.47,67.51,67.45,67.5,23774.0,65.1214,65.16,65.1021,65.1503,23774.0
2023-09-12 13:35:00,67.5,67.52,67.48,67.52,27691.0,65.1503,65.1696,65.131,65.1696,27691.0
2023-09-12 13:40:00,67.52,67.52,67.47,67.49,31180.0,65.1696,65.1696,65.1214,65.1407,31180.0
2023-09-12 13:45:00,67.5,67.5,67.47,67.49,13437.0,65.1503,65.1503,65.1214,65.1407,13437.0
2023-09-12 13:50:00,67.49,67.5,67.47,67.48,17105.0,65.1407,65.1503,65.1214,65.131,17105.0
2023-09-12 13:55:00,67.49,67.54,67.48,67.5,25332.0,65.1407,65.1889,65.131,65.1503,25332.0
2023-09-12 14:00:00,67.49,67.49,67.44,67.45,17658.0,65.1407,65.1407,65.0924,65.1021,17658.0
2023-09-12 14:05:00,67.44,67.48,67.44,67.46,13102.0,65.0924,65.131,65.0924,65.1117,13102.0
2023-09-12 14:10:00,67.45,67.49,67.44,67.45,30176.0,65.1021,65.1407,65.0924,65.1021,30176.0
2023-09-12 14:15:00,67.44,67.45,67.43,67.44,15136.0,65.0924,65.1021,65.0828,65.0924,15136.0
2023-09-12 14:20:00,67.45,67.47,67.44,67.45,33426.0,65.1021,65.1214,65.0924,65.1021,33426.0
2023-09-12 14:25:00,67.45,67.49,67.44,67.48,19067.0,65.1021,65.1407,65.0924,65.131,19067.0
2023-09-12 14:30:00,67.47,67.53,67.46,67.53,11724.0,65.1214,65.1793,65.1117,65.1793,11724.0
2023-09-12 14:35:00,67.52,67.52,67.48,67.51,39031.0,65.1696,65.1696,65.131,65.16,39031.0
2023-09-12 14:40:00,67.5,67.51,67.46,67.51,20650.0,65.1503,65.16,65.1117,65.16,20650.0
2023-09-12 14:45:00,67.51,67.51,67.49,67.5,9452.0,65.16,65.16,65.1407,65.1503,9452.0
2023-09-12 14:50:00,67.5,67.5,67.46,67.47,17186.0,65.1503,65.1503,65.1117,65.1214,17186.0
2023-09-12 14:55:00,67.46,67.5,67.45,67.46,19607.0,65.1117,65.1503,65.1021,65.1117,19607.0
2023-09-12 15:00:00,67.45,67.45,67.42,67.44,28081.0,65.1021,65.1021,65.0731,65.0924,28081.0
2023-09-12 15:05:00,67.44,67.44,67.41,67.42,19374.0,65.0924,65.0924,65.0635,65.0731,19374.0
2023-09-12 15:10:00,67.42,67.45,67.41,67.44,39604.0,65.0731,65.1021,65.0635,65.0924,39604.0
2023-09-12 15:15:00,67.44,67.44,67.38,67.41,25951.0,65.0924,65.0924,65.0345,65.0635,25951.0
2023-09-12 15:20:00,67.41,67.45,67.4,67.44,39960.0,65.0635,65.1021,65.0538,65.0924,39960.0
2023-09-12 15:25:00,67.44,67.47,67.42,67.45,32402.0,65.0924,65.1214,65.0731,65.1021,32402.0
2023-09-12 15:30:00,67.46,67.51,67.44,67.49,59856.0,65.1117,65.16,65.0924,65.1407,59856.0
2023-09-12 15:35:00,67.5,67.51,67.47,67.5,55985.0,65.1503,65.16,65.1214,65.1503,55985.0
2023-09-12 15:40:00,67.5,67.5,67.46,67.46,45892.0,65.1503,65.1503,65.1117,65.1117,45892.0
2023-09-12 15:45:00,67.46,67.46,67.41,67.44,97300.0,65.1117,65.1117,65.0635,65.0924,97300.0
2023-09-12 15:50:00,67.44,67.46,67.41,67.44,148057.0,65.0924,65.1117,65.0635,65.0924,148057.0
2023-09-12 15:55:00,67.44,67.44,67.31,67.33,390689.0,65.0924,65.0924,64.9669,64.9863,390689.0
2023-09-13 09:30:00,67.19,67.31,67.12,67.27,90938.0,64.8511,64.9669,64.7836,64.9283,90938.0
2023-09-13 09:35:00,67.26,67.29,67.11,67.12,46071.0,64.9187,64.9476,64.7739,64.7836,46071.0
2023-09-13 09:40:00,67.12,67.26,67.11,67.26,26612.0,64.7836,64.9187,64.7739,64.9187,26612.0
2023-09-13 09:45:00,67.26,67.41,67.26,67.34,47229.0,64.9187,65.0635,64.9187,64.9959,47229.0
2023-09-13 09:50:00,67.33,67.34,67.19,67.3,34001.0,64.9863,64.9959,64.8511,64.9573,34001.0
2023-09-13 09:55:00,67.29,67.4,67.27,67.31,27061.0,64.9476,65.0538,64.9283,64.9669,27061.0
2023-09-13 10:00:00,67.31,67.34,67.21,67.24,62506.0,64.9669,64.9959,64.8704,64.8994,62506.0
2023-09-13 10:05:00,67.23,67.26,67.19,67.2,26293.0,64.8897,64.9187,64.8511,64.8608,26293.0
2023-09-13 10:10:00,67.19,67.21,67.16,67.19,23670.0,64.8511,64.8704,64.8222,64.8511,23670.0
2023-09-13 10:15:00,67.19,67.22,67.13,67.15,27968.0,64.8511,64.8801,64.7932,64.8125,27968.0
2023-09-13 10:20:00,67.15,67.15,67.05,67.11,48191.0,64.8125,64.8125,64.716,64.7739,48191.0
2023-09-13 10:25:00,67.1,67.19,67.1,67.16,14877.0,64.7643,64.8511,64.7643,64.8222,14877.0
2023-09-13 10:30:00,67.16,67.21,67.09,67.14,50365.0,64.8222,64.8704,64.7546,64.8029,50365.0
2023-09-13 10:35:00,67.14,67.16,67.09,67.15,53672.0,64.8029,64.8222,64.7546,64.8125,53672.0
2023-09-13 10:40:00,67.16,67.19,67.14,67.15,68003.0,64.8222,64.8511,64.8029,64.8125,68003.0
2023-09-13 10:45:00,67.15,67.17,67.12,67.12,37205.0,64.8125,64.8318,64.7836,64.7836,37205.0
2023-09-13 10:50:00,67.13,67.16,67.11,67.12,35646.0,64.7932,64.8222,64.7739,64.7836,35646.0
2023-09-13 10:55:00,67.12,67.13,67.09,67.11,29725.0,64.7836,64.7932,64.7546,64.7739,29725.0
2023-09-13 11:00:00,67.11,67.11,67.03,67.09,43002.0,64.7739,64.7739,64.6967,64.7546,43002.0
2023-09-13 11:05:00,67.09,67.09,66.98,66.99,35059.0,64.7546,64.7546,64.6484,64.6581,35059.0
2023-09-13 11:10:00,66.98,67.01,66.96,66.97,30112.0,64.6484,64.6774,64.6291,64.6388,30112.0
2023-09-13 11:15:00,66.97,67.01,66.96,66.97,22014.0,64.6388,64.6774,64.6291,64.6388,22014.0
2023-09-13 11:20:00,66.96,67.0,66.94,66.98,61269.0,64.6291,64.6677,64.6098,64.6484,61269.0
2023-09-13 11:25:00,67.0,67.02,66.97,67.02,33515.0,64.6677,64.687,64.6388,64.687,33515.0
2023-09-13 11:30:00,67.01,67.02,66.8,66.8,65455.0,64.6774,64.687,64.4747,64.4747,65455.0
2023-09-13 11:35:00,66.8,66.86,66.75,66.78,44061.0,64.4747,64.5326,64.4264,64.4554,44061.0
2023-09-13 11:40:00,66.78,66.83,66.76,66.82,43911.0,64.4554,64.5037,64.4361,64.494,43911.0
2023-09-13 11:45:00,66.82,66.83,66.78,66.79,20491.0,64.494,64.5037,64.4554,64.465,20491.0
2023-09-13 11:50:00,66.78,66.79,66.72,66.74,14462.0,64.4554,64.465,64.3975,64.4168,14462.0
2023-09-13 11:55:00,66.74,66.76,66.71,66.71,23645.0,64.4168,64.4361,64.3878,64.3878,23645.0
2023-09-13 12:00:00,66.72,66.72,66.67,66.67,22128.0,64.3975,64.3975,64.3492,64.3492,22128.0
2023-09-13 12:05:00,66.67,66.7,66.64,66.65,24532.0,64.3492,64.3782,64.3203,64.3299,24532.0
2023-09-13 12:10:00,66.64,66.67,66.63,66.65,11876.0,64.3203,64.3492,64.3106,64.3299,11876.0
2023-09-13 12:15:00,66.66,66.69,66.62,66.69,18927.0,64.3396,64.3685,64.301,64.3685,18927.0
2023-09-13 12:20:00,66.69,66.71,66.67,66.69,16819.0,64.3685,64.3878,64.3492,64.3685,16819.0
2023-09-13 12:25:00,66.68,66.69,66.67,66.68,9192.0,64.3589,64.3685,64.3492,64.3589,9192.0
2023-09-13 12:30:00,66.69,66.69,66.65,66.69,18725.0,64.3685,64.3685,64.3299,64.3685,18725.0
2023-09-13 12:35:00,66.7,66.7,66.64,66.66,11338.0,64.3782,64.3782,64.3203,64.3396,11338.0
2023-09-13 12:40:00,66.65,66.65,66.62,66.62,14398.0,64.3299,64.3299,64.301,64.301,14398.0
2023-09-13 12:45:00,66.62,66.66,66.61,66.62,17638.0,64.301,64.3396,64.2913,64.301,17638.0
2023-09-13 12:50:00,66.63,66.63,66.59,66.59,23693.0,64.3106,64.3106,64.272,64.272,23693.0
2023-09-13 12:55:00,66.6,66.62,66.58,66.59,12484.0,64.2817,64.301,64.2624,64.272,12484.0
2023-09-13 13:00:00,66.59,66.61,66.54,66.54,14951.0,64.272,64.2913,64.2238,64.2238,14951.0
2023-09-13 13:05:00,66.55,66.63,66.54,66.6,31210.0,64.2334,64.3106,64.2238,64.2817,31210.0
2023-09-13 13:10:00,66.6,66.63,66.58,66.62,12235.0,64.2817,64.3106,64.2624,64.301,12235.0
2023-09-13 13:15:00,66.61,66.66,66.6,66.65,22229.0,64.2913,64.3396,64.2817,64.3299,22229.0
2023-09-13 13:20:00,66.65,66.7,66.64,66.7,28790.0,64.3299,64.3782,64.3203,64.3782,28790.0
2023-09-13 13:25:00,66.7,66.72,66.68,66.7,9037.0,64.3782,64.3975,64.3589,64.3782,9037.0
2023-09-13 13:30:00,66.7,66.76,66.69,66.76,17175.0,64.3782,64.4361,64.3685,64.4361,17175.0
2023-09-13 13:35:00,66.75,66.75,66.68,66.69,21373.0,64.4264,64.4264,64.3589,64.3685,21373.0
2023-09-13 13:40:00,66.69,66.74,66.69,66.71,19212.0,64.3685,64.4168,64.3685,64.3878,19212.0
2023-09-13 13:45:00,66.71,66.73,66.69,66.71,23926.0,64.3878,64.4071,64.3685,64.3878,23926.0
2023-09-13 13:50:00,66.71,66.72,66.66,66.66,63576.0,64.3878,64.3975,64.3396,64.3396,63576.0
2023-09-13 13:55:00,66.66,66.7,66.65,66.7,18216.0,64.3396,64.3782,64.3299,64.3782,18216.0
2023-09-13 14:00:00,66.7,66.75,66.68,66.69,28612.0,64.3782,64.4264,64.3589,64.3685,28612.0
2023-09-13 14:05:00,66.68,66.72,66.66,66.69,25219.0,64.3589,64.3975,64.3396,64.3685,25219.0
2023-09-13 14:10:00,66.69,66.75,66.68,66.69,34482.0,64.3685,64.4264,64.3589,64.3685,34482.0
2023-09-13 14:15:00,66.69,66.7,66.66,66.69,21403.0,64.3685,64.3782,64.3396,64.3685,21403.0
2023-09-13 14:20:00,66.7,66.71,66.67,66.7,25731.0,64.3782,64.3878,64.3492,64.3782,25731.0
2023-09-13 14:25:00,66.71,66.71,66.67,66.69,16912.0,64.3878,64.3878,64.3492,64.3685,16912.0
2023-09-13 14:30:00,66.69,66.72,66.67,66.68,35422.0,64.3685,64.3975,64.3492,64.3589,35422.0
2023-09-13 14:35:00,66.68,66.68,66.66,66.67,19808.0,64.3589,64.3589,64.3396,64.3492,19808.0
2023-09-13 14:40:00,66.67,66.67,66.64,66.64,23881.0,64.3492,64.3492,64.3203,64.3203,23881.0
2023-09-13 14:45:00,66.64,66.66,66.63,66.63,23153.0,64.3203,64.3396,64.3106,64.3106,23153.0
2023-09-13 14:50:00,66.64,66.64,66.56,66.56,18813.0,64.3203,64.3203,64.2431,64.2431,18813.0
2023-09-13 14:55:00,66.55,66.58,66.52,66.58,32285.0,64.2334,64.2624,64.2044,64.2624,32285.0
2023-09-13 15:00:00,66.57,66.59,66.53,66.55,39795.0,64.2527,64.272,64.2141,64.2334,39795.0
2023-09-13 15:05:00,66.54,66.59,66.52,66.59,45651.0,64.2238,64.272,64.2044,64.272,45651.0
2023-09-13 15:10:00,66.58,66.63,66.58,66.6,26520.0,64.2624,64.3106,64.2624,64.2817,26520.0
2023-09-13 15:15:00,66.6,66.6,66.55,66.56,40525.0,64.2817,64.2817,64.2334,64.2431,40525.0
2023-09-13 15:20:00,66.56,66.57,66.51,66.52,28882.0,64.2431,64.2527,64.1948,64.2044,28882.0
2023-09-13 15:25:00,66.53,66.53,66.49,66.52,24705.0,64.2141,64.2141,64.1755,64.2044,24705.0
2023-09-13 15:30:00,66.52,66.53,66.49,66.49,36383.0,64.2044,64.2141,64.1755,64.1755,36383.0
2023-09-13 15:35:00,66.5,66.5,66.48,66.49,41786.0,64.1851,64.1851,64.1658,64.1755,41786.0
2023-09-13 15:40:00,66.49,66.52,66.48,66.51,55457.0,64.1755,64.2044,64.1658,64.1948,55457.0
2023-09-13 15:45:00,66.51,66.51,66.48,66.48,45657.0,64.1948,64.1948,64.1658,64.1658,45657.0
2023-09-13 15:50:00,66.48,66.55,66.45,66.55,276472.0,64.1658,64.2334,64.1369,64.2334,276472.0
2023-09-13 15:55:00,66.54,66.55,66.43,66.47,379140.0,64.2238,64.2334,64.1176,64.1562,379140.0
2023-09-14 09:30:00,66.86,66.99,66.78,66.91,63182.0,64.5326,64.6581,64.4554,64.5809,63182.0
2023-09-14 09:35:00,66.9,67.11,66.89,67.11,54564.0,64.5712,64.7739,64.5616,64.7739,54564.0
2023-09-14 09:40:00,67.12,67.19,67.01,67.19,67568.0,64.7836,64.8511,64.6774,64.8511,67568.0
2023-09-14 09:45:00,67.19,67.29,67.14,67.2,60294.0,64.8511,64.9476,64.8029,64.8608,60294.0
2023-09-14 09:50:00,67.2,67.31,67.13,67.14,46928.0,64.8608,64.9669,64.7932,64.8029,46928.0
2023-09-14 09:55:00,67.14,67.16,67.04,67.13,39565.0,64.8029,64.8222,64.7063,64.7932,39565.0
2023-09-14 10:00:00,67.14,67.27,67.11,67.17,54973.0,64.8029,64.9283,64.7739,64.8318,54973.0
2023-09-14 10:05:00,67.14,67.27,67.11,67.25,29293.0,64.8029,64.9283,64.7739,64.909,29293.0
2023-09-14 10:10:00,67.26,67.34,67.18,67.33,48240.0,64.9187,64.9959,64.8415,64.9863,48240.0
2023-09-14 10:15:00,67.32,67.37,67.19,67.19,34942.0,64.9766,65.0249,64.8511,64.8511,34942.0
2023-09-14 10:20:00,67.18,67.31,67.17,67.29,27748.0,64.8415,64.9669,64.8318,64.9476,27748.0
2023-09-14 10:25:00,67.28,67.32,67.21,67.31,20284.0,64.938,64.9766,64.8704,64.9669,20284.0
2023-09-14 10:30:00,67.31,67.37,67.3,67.37,24049.0,64.9669,65.0249,64.9573,65.0249,24049.0
2023-09-14 10:35:00,67.39,67.49,67.36,67.48,39807.0,65.0442,65.1407,65.0152,65.131,39807.0
2023-09-14 10:40:00,67.48,67.5,67.46,67.5,40106.0,65.131,65.1503,65.1117,65.1503,40106.0
2023-09-14 10:45:00,67.51,67.6,67.5,67.59,54120.0,65.16,65.2469,65.1503,65.2372,54120.0
2023-09-14 10:50:00,67.6,67.65,67.59,67.61,57004.0,65.2469,65.2951,65.2372,65.2565,57004.0
2023-09-14 10:55:00,67.62,67.65,67.59,67.61,25626.0,65.2662,65.2951,65.2372,65.2565,25626.0
2023-09-14 11:00:00,67.61,67.66,67.57,67.58,52158.0,65.2565,65.3048,65.2179,65.2275,52158.0
2023-09-14 11:05:00,67.56,67.69,67.55,67.66,49699.0,65.2082,65.3337,65.1986,65.3048,49699.0
2023-09-14 11:10:00,67.66,67.73,67.63,67.73,33637.0,65.3048,65.3723,65.2758,65.3723,33637.0
2023-09-14 11:15:00,67.72,67.73,67.67,67.7,71652.0,65.3627,65.3723,65.3144,65.3434,71652.0
2023-09-14 11:20:00,67.69,67.75,67.68,67.73,40311.0,65.3337,65.3916,65.3241,65.3723,40311.0
2023-09-14 11:25:00,67.72,67.76,67.69,67.73,89628.0,65.3627,65.4013,65.3337,65.3723,89628.0
2023-09-14 11:30:00,67.75,67.78,67.71,67.73,52106.0,65.3916,65.4206,65.353,65.3723,52106.0
2023-09-14 11:35:00,67.71,67.71,67.67,67.71,18090.0,65.353,65.353,65.3144,65.353,18090.0
2023-09-14 11:40:00,67.7,67.7,67.65,67.67,17770.0,65.3434,65.3434,65.2951,65.3144,17770.0
2023-09-14 11:45:00,67.67,67.71,67.66,67.71,26247.0,65.3144,65.353,65.3048,65.353,26247.0
2023-09-14 11:50:00,67.72,67.77,67.7,67.76,25418.0,65.3627,65.4109,65.3434,65.4013,25418.0
2023-09-14 11:55:00,67.76,67.78,67.74,67.76,23176.0,65.4013,65.4206,65.382,65.4013,23176.0
2023-09-14 12:00:00,67.75,67.75,67.65,67.67,29304.0,65.3916,65.3916,65.2951,65.3144,29304.0
2023-09-14 12:05:00,67.67,67.69,67.63,67.63,31180.0,65.3144,65.3337,65.2758,65.2758,31180.0
2023-09-14 12:10:00,67.63,67.66,67.62,67.64,18074.0,65.2758,65.3048,65.2662,65.2855,18074.0
2023-09-14 12:15:00,67.64,67.74,67.63,67.73,24704.0,65.2855,65.382,65.2758,65.3723,24704.0
2023-09-14 12:20:00,67.74,67.75,67.7,67.71,11628.0,65.382,65.3916,65.3434,65.353,11628.0
2023-09-14 12:25:00,67.7,67.75,67.7,67.75,21576.0,65.3434,65.3916,65.3434,65.3916,21576.0
2023-09-14 12:30:00,67.75,67.82,67.75,67.81,16791.0,65.3916,65.4592,65.3916,65.4495,16791.0
2023-09-14 12:35:00,67.82,67.86,67.8,67.86,17944.0,65.4592,65.4978,65.4399,65.4978,17944.0
2023-09-14 12:40:00,67.86,67.87,67.84,67.86,22629.0,65.4978,65.5075,65.4785,65.4978,22629.0
2023-09-14 12:45:00,67.85,67.92,67.84,67.92,40632.0,65.4882,65.5557,65.4785,65.5557,40632.0
2023-09-14 12:50:00,67.92,67.95,67.91,67.95,27409.0,65.5557,65.5847,65.5461,65.5847,27409.0
2023-09-14 12:55:00,67.95,67.97,67.93,67.93,25611.0,65.5847,65.604,65.5654,65.5654,25611.0
2023-09-14 13:00:00,67.94,67.97,67.92,67.95,16487.0,65.575,65.604,65.5557,65.5847,16487.0
2023-09-14 13:05:00,67.95,67.99,67.94,67.95,29936.0,65.5847,65.6233,65.575,65.5847,29936.0
2023-09-14 13:10:00,67.95,68.0,67.95,68.0,22942.0,65.5847,65.6329,65.5847,65.6329,22942.0
2023-09-14 13:15:00,67.99,68.0,67.98,67.98,7472.0,65.6233,65.6329,65.6136,65.6136,7472.0
2023-09-14 13:20:00,67.99,67.99,67.92,67.92,27950.0,65.6233,65.6233,65.5557,65.5557,27950.0
2023-09-14 13:25:00,67.91,67.97,67.9,67.97,34069.0,65.5461,65.604,65.5364,65.604,34069.0
2023-09-14 13:30:00,67.97,67.98,67.95,67.98,16078.0,65.604,65.6136,65.5847,65.6136,16078.0
2023-09-14 13:35:00,67.97,68.01,67.97,68.01,25602.0,65.604,65.6426,65.604,65.6426,25602.0
2023-09-14 13:40:00,68.0,68.01,67.96,67.97,21886.0,65.6329,65.6426,65.5943,65.604,21886.0
2023-09-14 13:45:00,67.98,67.98,67.93,67.95,23229.0,65.6136,65.6136,65.5654,65.5847,23229.0
2023-09-14 13:50:00,67.95,67.99,67.94,67.98,31535.0,65.5847,65.6233,65.575,65.6136,31535.0
2023-09-14 13:55:00,67.97,67.98,67.95,67.96,31571.0,65.604,65.6136,65.5847,65.5943,31571.0
2023-09-14 14:00:00,67.96,67.97,67.92,67.93,40514.0,65.5943,65.604,65.5557,65.5654,40514.0
2023-09-14 14:05:00,67.93,67.95,67.92,67.95,19737.0,65.5654,65.5847,65.5557,65.5847,19737.0
2023-09-14 14:10:00,67.95,67.97,67.92,67.93,40423.0,65.5847,65.604,65.5557,65.5654,40423.0
2023-09-14 14:15:00,67.92,67.92,67.88,67.9,42547.0,65.5557,65.5557,65.5171,65.5364,42547.0
2023-09-14 14:20:00,67.9,67.9,67.88,67.9,19143.0,65.5364,65.5364,65.5171,65.5364,19143.0
2023-09-14 14:25:00,67.9,67.94,67.89,67.92,25388.0,65.5364,65.575,65.5268,65.5557,25388.0
2023-09-14 14:30:00,67.92,67.95,67.9,67.95,21436.0,65.5557,65.5847,65.5364,65.5847,21436.0
2023-09-14 14:35:00,67.95,68.01,67.95,68.01,51336.0,65.5847,65.6426,65.5847,65.6426,51336.0
2023-09-14 14:40:00,68.0,68.04,67.99,68.03,36965.0,65.6329,65.6715,65.6233,65.6619,36965.0
2023-09-14 14:45:00,68.03,68.04,68.0,68.02,25935.0,65.6619,65.6715,65.6329,65.6522,25935.0
2023-09-14 14:50:00,68.01,68.02,67.97,68.0,22226.0,65.6426,65.6522,65.604,65.6329,22226.0
2023-09-14 14:55:00,67.99,68.01,67.98,67.98,14877.0,65.6233,65.6426,65.6136,65.6136,14877.0
2023-09-14 15:00:00,67.99,67.99,67.96,67.98,47680.0,65.6233,65.6233,65.5943,65.6136,47680.0
2023-09-14 15:05:00,67.98,68.03,67.96,68.01,47672.0,65.6136,65.6619,65.5943,65.6426,47672.0
2023-09-14 15:10:00,68.02,68.03,68.0,68.02,38579.0,65.6522,65.6619,65.6329,65.6522,38579.0
2023-09-14 15:15:00,68.02,68.03,67.99,68.0,40363.0,65.6522,65.6619,65.6233,65.6329,40363.0
2023-09-14 15:20:00,68.0,68.0,67.92,67.92,52588.0,65.6329,65.6329,65.5557,65.5557,52588.0
2023-09-14 15:25:00,67.92,67.99,67.91,67.92,130649.0,65.5557,65.6233,65.5461,65.5557,130649.0
2023-09-14 15:30:00,67.92,67.93,67.86,67.87,38566.0,65.5557,65.5654,65.4978,65.5075,38566.0
2023-09-14 15:35:00,67.86,67.88,67.8,67.8,67615.0,65.4978,65.5171,65.4399,65.4399,67615.0
2023-09-14 15:40:00,67.81,67.82,67.77,67.8,54555.0,65.4495,65.4592,65.4109,65.4399,54555.0
2023-09-14 15:45:00,67.8,67.81,67.78,67.81,46372.0,65.4399,65.4495,65.4206,65.4495,46372.0
2023-09-14 15:50:00,67.81,67.84,67.79,67.8,104183.0,65.4495,65.4785,65.4302,65.4399,104183.0
2023-09-14 15:55:00,67.8,67.82,67.77,67.78,188771.0,65.4399,65.4592,65.4109,65.4206,188771.0
2023-09-15 09:30:00,68.64,68.84,68.59,68.84,651271.0,66.2507,66.4437,66.2024,66.4437,651271.0
2023-09-15 09:35:00,68.81,68.9,68.8,68.82,47157.0,66.4147,66.5016,66.4051,66.4244,47157.0
2023-09-15 09:40:00,68.82,68.87,68.62,68.62,61710.0,66.4244,66.4726,66.2313,66.2313,61710.0
2023-09-15 09:45:00,68.63,68.71,68.6,68.68,46068.0,66.241,66.3182,66.212,66.2893,46068.0
2023-09-15 09:50:00,68.66,68.72,68.64,68.69,36552.0,66.27,66.3279,66.2507,66.2989,36552.0
2023-09-15 09:55:00,68.69,68.71,68.57,68.63,52075.0,66.2989,66.3182,66.1831,66.241,52075.0
2023-09-15 10:00:00,68.64,68.79,68.64,68.78,81108.0,66.2507,66.3954,66.2507,66.3858,81108.0
2023-09-15 10:05:00,68.78,68.82,68.68,68.69,50698.0,66.3858,66.4244,66.2893,66.2989,50698.0
2023-09-15 10:10:00,68.69,68.72,68.61,68.64,33939.0,66.2989,66.3279,66.2217,66.2507,33939.0
2023-09-15 10:15:00,68.63,68.63,68.43,68.53,58821.0,66.241,66.241,66.048,66.1445,58821.0
2023-09-15 10:20:00,68.53,68.53,68.37,68.38,33834.0,66.1445,66.1445,65.99,65.9997,33834.0
2023-09-15 10:25:00,68.36,68.41,68.32,68.32,25989.0,65.9804,66.0287,65.9418,65.9418,25989.0
2023-09-15 10:30:00,68.31,68.43,68.28,68.41,31168.0,65.9321,66.048,65.9032,66.0287,31168.0
2023-09-15 10:35:00,68.4,68.46,68.36,68.46,40710.0,66.019,66.0769,65.9804,66.0769,40710.0
2023-09-15 10:40:00,68.46,68.49,68.43,68.47,30304.0,66.0769,66.1059,66.048,66.0866,30304.0
2023-09-15 10:45:00,68.47,68.53,68.45,68.5,38506.0,66.0866,66.1445,66.0673,66.1155,38506.0
2023-09-15 10:50:00,68.51,68.52,68.41,68.45,47722.0,66.1252,66.1348,66.0287,66.0673,47722.0
2023-09-15 10:55:00,68.45,68.46,68.38,68.42,31232.0,66.0673,66.0769,65.9997,66.0383,31232.0
2023-09-15 11:00:00,68.42,68.45,68.38,68.41,36561.0,66.0383,66.0673,65.9997,66.0287,36561.0
2023-09-15 11:05:00,68.42,68.43,68.38,68.4,53040.0,66.0383,66.048,65.9997,66.019,53040.0
2023-09-15 11:10:00,68.39,68.41,68.36,68.4,69490.0,66.0094,66.0287,65.9804,66.019,69490.0
2023-09-15 11:15:00,68.4,68.5,68.4,68.49,77661.0,66.019,66.1155,66.019,66.1059,77661.0
2023-09-15 11:20:00,68.49,68.51,68.44,68.48,30637.0,66.1059,66.1252,66.0576,66.0962,30637.0
2023-09-15 11:25:00,68.47,68.56,68.45,68.53,62346.0,66.0866,66.1734,66.0673,66.1445,62346.0
2023-09-15 11:30:00,68.54,68.54,68.34,68.35,120197.0,66.1541,66.1541,65.9611,65.9707,120197.0
2023-09-15 11:35:00,68.35,68.4,68.33,68.36,34803.0,65.9707,66.019,65.9514,65.9804,34803.0
2023-09-15 11:40:00,68.36,68.36,68.31,68.34,36798.0,65.9804,65.9804,65.9321,65.9611,36798.0
2023-09-15 11:45:00,68.34,68.34,68.27,68.29,33301.0,65.9611,65.9611,65.8935,65.9128,33301.0
2023-09-15 11:50:00,68.29,68.3,68.23,68.23,10546.0,65.9128,65.9225,65.8549,65.8549,10546.0
2023-09-15 11:55:00,68.22,68.26,68.2,68.25,22197.0,65.8453,65.8839,65.826,65.8742,22197.0
2023-09-15 12:00:00,68.25,68.29,68.23,68.29,21034.0,65.8742,65.9128,65.8549,65.9128,21034.0
2023-09-15 12:05:00,68.3,68.35,68.29,68.34,15610.0,65.9225,65.9707,65.9128,65.9611,15610.0
2023-09-15 12:10:00,68.34,68.37,68.27,68.29,24528.0,65.9611,65.99,65.8935,65.9128,24528.0
2023-09-15 12:15:00,68.29,68.4,68.29,68.4,17447.0,65.9128,66.019,65.9128,66.019,17447.0
2023-09-15 12:20:00,68.39,68.43,68.37,68.43,16089.0,66.0094,66.048,65.99,66.048,16089.0
2023-09-15 12:25:00,68.43,68.44,68.4,68.41,12950.0,66.048,66.0576,66.019,66.0287,12950.0
2023-09-15 12:30:00,68.42,68.5,68.42,68.48,34873.0,66.0383,66.1155,66.0383,66.0962,34873.0
2023-09-15 12:35:00,68.48,68.55,68.47,68.55,16106.0,66.0962,66.1638,66.0866,66.1638,16106.0
2023-09-15 12:40:00,68.55,68.56,68.54,68.55,10079.0,66.1638,66.1734,66.1541,66.1638,10079.0
2023-09-15 12:45:00,68.55,68.57,68.52,68.56,19357.0,66.1638,66.1831,66.1348,66.1734,19357.0
2023-09-15 12:50:00,68.56,68.61,68.56,68.59,17501.0,66.1734,66.2217,66.1734,66.2024,17501.0
2023-09-15 12:55:00,68.59,68.62,68.56,68.59,20673.0,66.2024,66.2313,66.1734,66.2024,20673.0
2023-09-15 13:00:00,68.58,68.58,68.52,68.53,19516.0,66.1927,66.1927,66.1348,66.1445,19516.0
2023-09-15 13:05:00,68.53,68.53,68.47,68.48,16443.0,66.1445,66.1445,66.0866,66.0962,16443.0
2023-09-15 13:10:00,68.47,68.49,68.46,68.49,16014.0,66.0866,66.1059,66.0769,66.1059,16014.0
2023-09-15 13:15:00,68.48,68.49,68.43,68.44,16107.0,66.0962,66.1059,66.048,66.0576,16107.0
2023-09-15 13:20:00,68.43,68.44,68.35,68.35,16690.0,66.048,66.0576,65.9707,65.9707,16690.0
2023-09-15 13:25:00,68.36,68.4,68.32,68.33,29948.0,65.9804,66.019,65.9418,65.9514,29948.0
2023-09-15 13:30:00,68.32,68.4,68.31,68.4,33311.0,65.9418,66.019,65.9321,66.019,33311.0
2023-09-15 13:35:00,68.4,68.41,68.34,68.35,25619.0,66.019,66.0287,65.9611,65.9707,25619.0
2023-09-15 13:40:00,68.35,68.42,68.35,68.4,29764.0,65.9707,66.0383,65.9707,66.019,29764.0
2023-09-15 13:45:00,68.4,68.44,68.38,68.44,29100.0,66.019,66.0576,65.9997,66.0576,29100.0
2023-09-15 13:50:00,68.44,68.46,68.41,68.46,18267.0,66.0576,66.0769,66.0287,66.0769,18267.0
2023-09-15 13:55:00,68.45,68.47,68.45,68.46,13365.0,66.0673,66.0866,66.0673,66.0769,13365.0
2023-09-15 14:00:00,68.45,68.46,68.43,68.45,24001.0,66.0673,66.0769,66.048,66.0673,24001.0
2023-09-15 14:05:00,68.45,68.46,68.42,68.42,21625.0,66.0673,66.0769,66.0383,66.0383,21625.0
2023-09-15 14:10:00,68.42,68.48,68.41,68.45,28297.0,66.0383,66.0962,66.0287,66.0673,28297.0
2023-09-15 14:15:00,68.45,68.47,68.43,68.46,20961.0,66.0673,66.0866,66.048,66.0769,20961.0
2023-09-15 14:20:00,68.47,68.5,68.45,68.45,28328.0,66.0866,66.1155,66.0673,66.0673,28328.0
2023-09-15 14:25:00,68.45,68.46,68.43,68.44,18474.0,66.0673,66.0769,66.048,66.0576,18474.0
2023-09-15 14:30:00,68.43,68.49,68.41,68.48,29200.0,66.048,66.1059,66.0287,66.0962,29200.0
2023-09-15 14:35:00,68.48,68.48,68.45,68.47,20636.0,66.0962,66.0962,66.0673,66.0866,20636.0
2023-09-15 14:40:00,68.47,68.47,68.45,68.46,11331.0,66.0866,66.0866,66.0673,66.0769,11331.0
2023-09-15 14:45:00,68.45,68.48,68.45,68.46,32588.0,66.0673,66.0962,66.0673,66.0769,32588.0
2023-09-15 14:50:00,68.45,68.46,68.42,68.43,34306.0,66.0673,66.0769,66.0383,66.048,34306.0
2023-09-15 14:55:00,68.42,68.46,68.42,68.44,18159.0,66.0383,66.0769,66.0383,66.0576,18159.0
2023-09-15 15:00:00,68.44,68.45,68.4,68.41,24924.0,66.0576,66.0673,66.019,66.0287,24924.0
2023-09-15 15:05:00,68.41,68.44,68.4,68.42,36922.0,66.0287,66.0576,66.019,66.0383,36922.0
2023-09-15 15:10:00,68.42,68.43,68.4,68.43,29368.0,66.0383,66.048,66.019,66.048,29368.0
2023-09-15 15:15:00,68.42,68.43,68.4,68.42,24353.0,66.0383,66.048,66.019,66.0383,24353.0
2023-09-15 15:20:00,68.42,68.43,68.37,68.37,42253.0,66.0383,66.048,65.99,65.99,42253.0
2023-09-15 15:25:00,68.37,68.37,68.33,68.34,31792.0,65.99,65.99,65.9514,65.9611,31792.0
2023-09-15 15:30:00,68.34,68.39,68.29,68.3,53347.0,65.9611,66.0094,65.9128,65.9225,53347.0
2023-09-15 15:35:00,68.3,68.3,68.2,68.21,44063.0,65.9225,65.9225,65.826,65.8356,44063.0
2023-09-15 15:40:00,68.2,68.27,68.2,68.25,45668.0,65.826,65.8935,65.826,65.8742,45668.0
2023-09-15 15:45:00,68.25,68.27,68.22,68.24,49436.0,65.8742,65.8935,65.8453,65.8646,49436.0
2023-09-15 15:50:00,68.23,68.31,68.21,68.29,191019.0,65.8549,65.9321,65.8356,65.9128,191019.0
2023-09-15 15:55:00,68.29,68.32,68.24,68.28,235560.0,65.9128,65.9418,65.8646,65.9032,235560.0
2023-09-18 09:30:00,67.74,67.86,67.42,67.44,92502.0,65.382,65.4978,65.0731,65.0924,92502.0
2023-09-18 09:35:00,67.44,67.51,67.28,67.29,36063.0,65.0924,65.16,64.938,64.9476,36063.0
2023-09-18 09:40:00,67.29,67.34,67.18,67.18,41316.0,64.9476,64.9959,64.8415,64.8415,41316.0
2023-09-18 09:45:00,67.18,67.24,67.0,67.03,45273.0,64.8415,64.8994,64.6677,64.6967,45273.0
2023-09-18 09:50:00,67.02,67.08,66.97,67.03,32365.0,64.687,64.745,64.6388,64.6967,32365.0
2023-09-18 09:55:00,67.03,67.03,66.86,66.96,44900.0,64.6967,64.6967,64.5326,64.6291,44900.0
2023-09-18 10:00:00,66.97,66.97,66.76,66.78,44124.0,64.6388,64.6388,64.4361,64.4554,44124.0
2023-09-18 10:05:00,66.78,66.79,66.65,66.69,71368.0,64.4554,64.465,64.3299,64.3685,71368.0
2023-09-18 10:10:00,66.69,66.77,66.66,66.72,54168.0,64.3685,64.4457,64.3396,64.3975,54168.0
2023-09-18 10:15:00,66.73,66.75,66.62,66.69,52547.0,64.4071,64.4264,64.301,64.3685,52547.0
2023-09-18 10:20:00,66.69,66.74,66.66,66.74,59029.0,64.3685,64.4168,64.3396,64.4168,59029.0
2023-09-18 10:25:00,66.74,66.85,66.73,66.8,73136.0,64.4168,64.523,64.4071,64.4747,73136.0
2023-09-18 10:30:00,66.78,66.85,66.77,66.82,40971.0,64.4554,64.523,64.4457,64.494,40971.0
2023-09-18 10:35:00,66.83,66.86,66.73,66.8,39361.0,64.5037,64.5326,64.4071,64.4747,39361.0
2023-09-18 10:40:00,66.8,66.8,66.72,66.75,32094.0,64.4747,64.4747,64.3975,64.4264,32094.0
2023-09-18 10:45:00,66.75,66.79,66.74,66.76,29492.0,64.4264,64.465,64.4168,64.4361,29492.0
2023-09-18 10:50:00,66.77,66.8,66.76,66.77,39515.0,64.4457,64.4747,64.4361,64.4457,39515.0
2023-09-18 10:55:00,66.78,66.85,66.75,66.78,28170.0,64.4554,64.523,64.4264,64.4554,28170.0
2023-09-18 11:00:00,66.77,66.83,66.75,66.81,14415.0,64.4457,64.5037,64.4264,64.4844,14415.0
2023-09-18 11:05:00,66.81,66.84,66.78,66.81,24993.0,64.4844,64.5133,64.4554,64.4844,24993.0
2023-09-18 11:10:00,66.81,66.83,66.75,66.8,78941.0,64.4844,64.5037,64.4264,64.4747,78941.0
2023-09-18 11:15:00,66.8,66.87,66.76,66.86,50187.0,64.4747,64.5423,64.4361,64.5326,50187.0
2023-09-18 11:20:00,66.86,66.88,66.83,66.88,31441.0,64.5326,64.5519,64.5037,64.5519,31441.0
2023-09-18 11:25:00,66.88,66.92,66.83,66.92,19738.0,64.5519,64.5905,64.5037,64.5905,19738.0
2023-09-18 11:30:00,66.92,66.98,66.91,66.98,31227.0,64.5905,64.6484,64.5809,64.6484,31227.0
2023-09-18 11:35:00,66.97,66.99,66.92,66.95,20939.0,64.6388,64.6581,64.5905,64.6195,20939.0
2023-09-18 11:40:00,66.94,67.01,66.93,67.0,20027.0,64.6098,64.6774,64.6002,64.6677,20027.0
2023-09-18 11:45:00,66.99,67.04,66.97,67.04,16156.0,64.6581,64.7063,64.6388,64.7063,16156.0
2023-09-18 11:50:00,67.06,67.08,67.05,67.05,12051.0,64.7257,64.745,64.716,64.716,12051.0
2023-09-18 11:55:00,67.05,67.06,66.97,66.98,32197.0,64.716,64.7257,64.6388,64.6484,32197.0
2023-09-18 12:00:00,66.98,67.0,66.96,66.97,18600.0,64.6484,64.6677,64.6291,64.6388,18600.0
2023-09-18 12:05:00,66.96,66.98,66.9,66.95,25913.0,64.6291,64.6484,64.5712,64.6195,25913.0
2023-09-18 12:10:00,66.95,66.96,66.93,66.95,15754.0,64.6195,64.6291,64.6002,64.6195,15754.0
2023-09-18 12:15:00,66.95,66.96,66.93,66.95,13902.0,64.6195,64.6291,64.6002,64.6195,13902.0
2023-09-18 12:20:00,66.95,66.95,66.92,66.95,10149.0,64.6195,64.6195,64.5905,64.6195,10149.0
2023-09-18 12:25:00,66.94,66.94,66.91,66.91,29231.0,64.6098,64.6098,64.5809,64.5809,29231.0
2023-09-18 12:30:00,66.92,66.97,66.91,66.94,22432.0,64.5905,64.6388,64.5809,64.6098,22432.0
2023-09-18 12:35:00,66.93,66.94,66.89,66.9,9855.0,64.6002,64.6098,64.5616,64.5712,9855.0
2023-09-18 12:40:00,66.89,66.92,66.88,66.92,39413.0,64.5616,64.5905,64.5519,64.5905,39413.0
2023-09-18 12:45:00,66.92,66.93,66.89,66.92,37326.0,64.5905,64.6002,64.5616,64.5905,37326.0
2023-09-18 12:50:00,66.91,66.97,66.9,66.95,26063.0,64.5809,64.6388,64.5712,64.6195,26063.0
2023-09-18 12:55:00,66.95,66.96,66.88,66.91,34390.0,64.6195,64.6291,64.5519,64.5809,34390.0
2023-09-18 13:00:00,66.92,66.96,66.91,66.95,21479.0,64.5905,64.6291,64.5809,64.6195,21479.0
2023-09-18 13:05:00,66.95,66.98,66.93,66.98,46192.0,64.6195,64.6484,64.6002,64.6484,46192.0
2023-09-18 13:10:00,66.97,66.98,66.96,66.97,16554.0,64.6388,64.6484,64.6291,64.6388,16554.0
2023-09-18 13:15:00,66.98,66.99,66.92,66.93,23302.0,64.6484,64.6581,64.5905,64.6002,23302.0
2023-09-18 13:20:00,66.94,66.96,66.92,66.92,16183.0,64.6098,64.6291,64.5905,64.5905,16183.0
2023-09-18 13:25:00,66.92,66.96,66.9,66.91,34760.0,64.5905,64.6291,64.5712,64.5809,34760.0
2023-09-18 13:30:00,66.9,66.91,66.89,66.9,9700.0,64.5712,64.5809,64.5616,64.5712,9700.0
2023-09-18 13:35:00,66.9,66.91,66.83,66.83,58486.0,64.5712,64.5809,64.5037,64.5037,58486.0
2023-09-18 13:40:00,66.83,66.85,66.8,66.83,15561.0,64.5037,64.523,64.4747,64.5037,15561.0
2023-09-18 13:45:00,66.84,66.84,66.8,66.81,10949.0,64.5133,64.5133,64.4747,64.4844,10949.0
2023-09-18 13:50:00,66.81,66.83,66.78,66.79,18958.0,64.4844,64.5037,64.4554,64.465,18958.0
2023-09-18 13:55:00,66.79,66.81,66.79,66.81,16395.0,64.465,64.4844,64.465,64.4844,16395.0
2023-09-18 14:00:00,66.81,66.81,66.73,66.74,35782.0,64.4844,64.4844,64.4071,64.4168,35782.0
2023-09-18 14:05:00,66.74,66.74,66.66,66.67,16705.0,64.4168,64.4168,64.3396,64.3492,16705.0
2023-09-18 14:10:00,66.67,66.72,66.67,66.7,16963.0,64.3492,64.3975,64.3492,64.3782,16963.0
2023-09-18 14:15:00,66.7,66.71,66.66,66.66,11493.0,64.3782,64.3878,64.3396,64.3396,11493.0
2023-09-18 14:20:00,66.66,66.68,66.65,66.66,14225.0,64.3396,64.3589,64.3299,64.3396,14225.0
2023-09-18 14:25:00,66.66,66.67,66.65,66.66,20070.0,64.3396,64.3492,64.3299,64.3396,20070.0
2023-09-18 14:30:00,66.65,66.68,66.65,66.67,15389.0,64.3299,64.3589,64.3299,64.3492,15389.0
2023-09-18 14:35:00,66.68,66.69,66.67,66.69,7328.0,64.3589,64.3685,64.3492,64.3685,7328.0
2023-09-18 14:40:00,66.68,66.69,66.66,66.66,12570.0,64.3589,64.3685,64.3396,64.3396,12570.0
2023-09-18 14:45:00,66.67,66.67,66.62,66.64,31722.0,64.3492,64.3492,64.301,64.3203,31722.0
2023-09-18 14:50:00,66.64,66.64,66.54,66.56,87314.0,64.3203,64.3203,64.2238,64.2431,87314.0
2023-09-18 14:55:00,66.55,66.6,66.55,66.59,18350.0,64.2334,64.2817,64.2334,64.272,18350.0
2023-09-18 15:00:00,66.59,66.59,66.55,66.56,28664.0,64.272,64.272,64.2334,64.2431,28664.0
2023-09-18 15:05:00,66.55,66.58,66.54,66.58,58207.0,64.2334,64.2624,64.2238,64.2624,58207.0
2023-09-18 15:10:00,66.57,66.58,66.54,66.55,24671.0,64.2527,64.2624,64.2238,64.2334,24671.0
2023-09-18 15:15:00,66.55,66.56,66.52,66.53,41165.0,64.2334,64.2431,64.2044,64.2141,41165.0
2023-09-18 15:20:00,66.53,66.55,66.51,66.55,32824.0,64.2141,64.2334,64.1948,64.2334,32824.0
2023-09-18 15:25:00,66.55,66.55,66.5,66.51,37981.0,64.2334,64.2334,64.1851,64.1948,37981.0
2023-09-18 15:30:00,66.51,66.52,66.48,66.5,36306.0,64.1948,64.2044,64.1658,64.1851,36306.0
2023-09-18 15:35:00,66.5,66.56,66.49,66.55,67389.0,64.1851,64.2431,64.1755,64.2334,67389.0
2023-09-18 15:40:00,66.55,66.56,66.53,66.54,56257.0,64.2334,64.2431,64.2141,64.2238,56257.0
2023-09-18 15:45:00,66.54,66.59,66.54,66.59,33736.0,64.2238,64.272,64.2238,64.272,33736.0
2023-09-18 15:50:00,66.59,66.62,66.58,66.61,152817.0,64.272,64.301,64.2624,64.2913,152817.0
2023-09-18 15:55:00,66.61,66.64,66.59,66.64,184247.0,64.2913,64.3203,64.272,64.3203,184247.0
2023-09-19 09:30:00,66.17,66.36,66.15,66.22,57756.0,63.8666,64.05,63.8473,63.9149,57756.0
2023-09-19 09:35:00,66.23,66.33,66.23,66.28,55944.0,63.9245,64.0211,63.9245,63.9728,55944.0
2023-09-19 09:40:00,66.28,66.39,66.27,66.39,69342.0,63.9728,64.079,63.9632,64.079,69342.0
2023-09-19 09:45:00,66.4,66.47,66.39,66.47,39778.0,64.0886,64.1562,64.079,64.1562,39778.0
2023-09-19 09:50:00,66.46,66.52,66.43,66.46,56550.0,64.1465,64.2044,64.1176,64.1465,56550.0
2023-09-19 09:55:00,66.45,66.46,66.37,66.37,29352.0,64.1369,64.1465,64.0597,64.0597,29352.0
2023-09-19 10:00:00,66.37,66.37,66.32,66.34,35160.0,64.0597,64.0597,64.0114,64.0307,35160.0
2023-09-19 10:05:00,66.35,66.35,66.21,66.21,38104.0,64.0404,64.0404,63.9052,63.9052,38104.0
2023-09-19 10:10:00,66.21,66.22,66.12,66.14,50711.0,63.9052,63.9149,63.8184,63.8377,50711.0
2023-09-19 10:15:00,66.13,66.13,66.03,66.12,43798.0,63.828,63.828,63.7315,63.8184,43798.0
2023-09-19 10:20:00,66.11,66.16,66.09,66.11,37226.0,63.8087,63.857,63.7894,63.8087,37226.0
2023-09-19 10:25:00,66.11,66.12,66.06,66.11,57843.0,63.8087,63.8184,63.7605,63.8087,57843.0
2023-09-19 10:30:00,66.11,66.12,66.07,66.12,103356.0,63.8087,63.8184,63.7701,63.8184,103356.0
2023-09-19 10:35:00,66.12,66.13,66.02,66.03,69725.0,63.8184,63.828,63.7219,63.7315,69725.0
2023-09-19 10:40:00,66.03,66.09,66.0,66.07,50096.0,63.7315,63.7894,63.7025,63.7701,50096.0
2023-09-19 10:45:00,66.07,66.13,66.07,66.11,66214.0,63.7701,63.828,63.7701,63.8087,66214.0
2023-09-19 10:50:00,66.11,66.12,66.01,66.02,53747.0,63.8087,63.8184,63.7122,63.7219,53747.0
2023-09-19 10:55:00,66.02,66.02,65.94,65.97,49473.0,63.7219,63.7219,63.6446,63.6736,49473.0
2023-09-19 11:00:00,65.96,65.96,65.88,65.89,23766.0,63.6639,63.6639,63.5867,63.5964,23766.0
2023-09-19 11:05:00,65.88,65.88,65.84,65.86,29921.0,63.5867,63.5867,63.5481,63.5674,29921.0
2023-09-19 11:10:00,65.85,65.97,65.82,65.95,22130.0,63.5578,63.6736,63.5288,63.6543,22130.0
2023-09-19 11:15:00,65.95,65.96,65.89,65.95,75512.0,63.6543,63.6639,63.5964,63.6543,75512.0
2023-09-19 11:20:00,65.95,65.99,65.94,65.98,14329.0,63.6543,63.6929,63.6446,63.6832,14329.0
2023-09-19 11:25:00,65.99,66.07,65.99,66.05,116912.0,63.6929,63.7701,63.6929,63.7508,116912.0
2023-09-19 11:30:00,66.05,66.11,65.97,66.11,103592.0,63.7508,63.8087,63.6736,63.8087,103592.0
2023-09-19 11:35:00,66.11,66.22,66.1,66.19,165144.0,63.8087,63.9149,63.7991,63.8859,165144.0
2023-09-19 11:40:00,66.18,66.21,66.11,66.13,13898.0,63.8763,63.9052,63.8087,63.828,13898.0
2023-09-19 11:45:00,66.11,66.14,66.09,66.13,10821.0,63.8087,63.8377,63.7894,63.828,10821.0
2023-09-19 11:50:00,66.12,66.14,66.11,66.14,19670.0,63.8184,63.8377,63.8087,63.8377,19670.0
2023-09-19 11:55:00,66.13,66.17,66.12,66.15,16359.0,63.828,63.8666,63.8184,63.8473,16359.0
2023-09-19 12:00:00,66.14,66.16,66.13,66.15,9780.0,63.8377,63.857,63.828,63.8473,9780.0
2023-09-19 12:05:00,66.15,66.15,66.09,66.09,24199.0,63.8473,63.8473,63.7894,63.7894,24199.0
2023-09-19 12:10:00,66.09,66.15,66.07,66.15,62375.0,63.7894,63.8473,63.7701,63.8473,62375.0
2023-09-19 12:15:00,66.15,66.21,66.14,66.21,30624.0,63.8473,63.9052,63.8377,63.9052,30624.0
2023-09-19 12:20:00,66.21,66.22,66.13,66.14,19784.0,63.9052,63.9149,63.828,63.8377,19784.0
2023-09-19 12:25:00,66.14,66.22,66.12,66.2,23821.0,63.8377,63.9149,63.8184,63.8956,23821.0
2023-09-19 12:30:00,66.2,66.22,66.17,66.18,14722.0,63.8956,63.9149,63.8666,63.8763,14722.0
2023-09-19 12:35:00,66.18,66.21,66.15,66.2,16580.0,63.8763,63.9052,63.8473,63.8956,16580.0
2023-09-19 12:40:00,66.21,66.24,66.2,66.21,15948.0,63.9052,63.9342,63.8956,63.9052,15948.0
2023-09-19 12:45:00,66.21,66.25,66.2,66.25,10954.0,63.9052,63.9438,63.8956,63.9438,10954.0
2023-09-19 12:50:00,66.25,66.26,66.23,66.26,9957.0,63.9438,63.9535,63.9245,63.9535,9957.0
2023-09-19 12:55:00,66.28,66.35,66.28,66.34,10416.0,63.9728,64.0404,63.9728,64.0307,10416.0
2023-09-19 13:00:00,66.34,66.38,66.32,66.38,18688.0,64.0307,64.0693,64.0114,64.0693,18688.0
2023-09-19 13:05:00,66.37,66.39,66.35,66.36,19420.0,64.0597,64.079,64.0404,64.05,19420.0
2023-09-19 13:10:00,66.36,66.38,66.33,66.35,28387.0,64.05,64.0693,64.0211,64.0404,28387.0
2023-09-19 13:15:00,66.35,66.38,66.34,66.36,20411.0,64.0404,64.0693,64.0307,64.05,20411.0
2023-09-19 13:20:00,66.35,66.41,66.35,66.4,10492.0,64.0404,64.0983,64.0404,64.0886,10492.0
2023-09-19 13:25:00,66.4,66.43,66.4,66.43,16424.0,64.0886,64.1176,64.0886,64.1176,16424.0
2023-09-19 13:30:00,66.42,66.46,66.42,66.45,4597.0,64.1079,64.1465,64.1079,64.1369,4597.0
2023-09-19 13:35:00,66.45,66.49,66.44,66.48,14135.0,64.1369,64.1755,64.1272,64.1658,14135.0
2023-09-19 13:40:00,66.48,66.49,66.46,66.48,23776.0,64.1658,64.1755,64.1465,64.1658,23776.0
2023-09-19 13:45:00,66.48,66.56,66.47,66.55,28012.0,64.1658,64.2431,64.1562,64.2334,28012.0
2023-09-19 13:50:00,66.55,66.6,66.54,66.58,24860.0,64.2334,64.2817,64.2238,64.2624,24860.0
2023-09-19 13:55:00,66.59,66.59,66.54,66.57,37667.0,64.272,64.272,64.2238,64.2527,37667.0
2023-09-19 14:00:00,66.57,66.6,66.53,66.59,25077.0,64.2527,64.2817,64.2141,64.272,25077.0
2023-09-19 14:05:00,66.59,66.61,66.58,66.59,30859.0,64.272,64.2913,64.2624,64.272,30859.0
2023-09-19 14:10:00,66.59,66.6,66.57,66.59,13099.0,64.272,64.2817,64.2527,64.272,13099.0
2023-09-19 14:15:00,66.59,66.6,66.56,66.56,21859.0,64.272,64.2817,64.2431,64.2431,21859.0
2023-09-19 14:20:00,66.56,66.59,66.56,66.56,20732.0,64.2431,64.272,64.2431,64.2431,20732.0
2023-09-19 14:25:00,66.56,66.57,66.52,66.53,31014.0,64.2431,64.2527,64.2044,64.2141,31014.0
2023-09-19 14:30:00,66.53,66.59,66.51,66.59,21493.0,64.2141,64.272,64.1948,64.272,21493.0
2023-09-19 14:35:00,66.59,66.66,66.58,66.65,26598.0,64.272,64.3396,64.2624,64.3299,26598.0
2023-09-19 14:40:00,66.65,66.68,66.64,66.67,12509.0,64.3299,64.3589,64.3203,64.3492,12509.0
2023-09-19 14:45:00,66.67,66.68,66.63,66.67,29991.0,64.3492,64.3589,64.3106,64.3492,29991.0
2023-09-19 14:50:00,66.67,66.68,66.63,66.67,30102.0,64.3492,64.3589,64.3106,64.3492,30102.0
2023-09-19 14:55:00,66.67,66.68,66.64,66.65,25796.0,64.3492,64.3589,64.3203,64.3299,25796.0
2023-09-19 15:00:00,66.65,66.66,66.62,66.63,37679.0,64.3299,64.3396,64.301,64.3106,37679.0
2023-09-19 15:05:00,66.64,66.65,66.61,66.64,16171.0,64.3203,64.3299,64.2913,64.3203,16171.0
2023-09-19 15:10:00,66.64,66.65,66.61,66.63,43679.0,64.3203,64.3299,64.2913,64.3106,43679.0
2023-09-19 15:15:00,66.64,66.64,66.6,66.62,39831.0,64.3203,64.3203,64.2817,64.301,39831.0
2023-09-19 15:20:00,66.62,66.64,66.58,66.62,34668.0,64.301,64.3203,64.2624,64.301,34668.0
2023-09-19 15:25:00,66.62,66.65,66.62,66.63,25265.0,64.301,64.3299,64.301,64.3106,25265.0
2023-09-19 15:30:00,66.63,66.66,66.62,66.66,34786.0,64.3106,64.3396,64.301,64.3396,34786.0
2023-09-19 15:35:00,66.65,66.67,66.64,66.66,36836.0,64.3299,64.3492,64.3203,64.3396,36836.0
2023-09-19 15:40:00,66.65,66.65,66.61,66.63,35044.0,64.3299,64.3299,64.2913,64.3106,35044.0
2023-09-19 15:45:00,66.63,66.65,66.61,66.62,41084.0,64.3106,64.3299,64.2913,64.301,41084.0
2023-09-19 15:50:00,66.61,66.64,66.6,66.64,89021.0,64.2913,64.3203,64.2817,64.3203,89021.0
2023-09-19 15:55:00,66.63,66.68,66.62,66.67,97965.0,64.3106,64.3589,64.301,64.3492,97965.0
2023-09-20 09:30:00,67.97,67.99,67.77,67.98,185185.0,65.604,65.6233,65.4109,65.6136,185185.0
2023-09-20 09:35:00,67.98,68.02,67.9,67.94,54463.0,65.6136,65.6522,65.5364,65.575,54463.0
2023-09-20 09:40:00,67.94,68.03,67.84,68.0,50010.0,65.575,65.6619,65.4785,65.6329,50010.0
2023-09-20 09:45:00,68.01,68.01,67.89,67.96,56149.0,65.6426,65.6426,65.5268,65.5943,56149.0
2023-09-20 09:50:00,67.95,68.08,67.93,68.0,46505.0,65.5847,65.7101,65.5654,65.6329,46505.0
2023-09-20 09:55:00,68.0,68.05,67.99,68.0,56147.0,65.6329,65.6812,65.6233,65.6329,56147.0
2023-09-20 10:00:00,68.01,68.13,68.01,68.13,44579.0,65.6426,65.7584,65.6426,65.7584,44579.0
2023-09-20 10:05:00,68.15,68.22,68.11,68.2,33073.0,65.7777,65.8453,65.7391,65.826,33073.0
2023-09-20 10:10:00,68.2,68.34,68.2,68.29,30915.0,65.826,65.9611,65.826,65.9128,30915.0
2023-09-20 10:15:00,68.29,68.33,68.25,68.31,32366.0,65.9128,65.9514,65.8742,65.9321,32366.0
2023-09-20 10:20:00,68.31,68.39,68.28,68.28,65628.0,65.9321,66.0094,65.9032,65.9032,65628.0
2023-09-20 10:25:00,68.28,68.33,68.26,68.31,29928.0,65.9032,65.9514,65.8839,65.9321,29928.0
2023-09-20 10:30:00,68.31,68.33,68.26,68.32,53367.0,65.9321,65.9514,65.8839,65.9418,53367.0
2023-09-20 10:35:00,68.32,68.33,68.24,68.25,43453.0,65.9418,65.9514,65.8646,65.8742,43453.0
2023-09-20 10:40:00,68.24,68.24,68.19,68.19,27951.0,65.8646,65.8646,65.8163,65.8163,27951.0
2023-09-20 10:45:00,68.19,68.23,68.16,68.16,36369.0,65.8163,65.8549,65.7874,65.7874,36369.0
2023-09-20 10:50:00,68.16,68.26,68.14,68.26,36103.0,65.7874,65.8839,65.7681,65.8839,36103.0
2023-09-20 10:55:00,68.25,68.26,68.18,68.2,34354.0,65.8742,65.8839,65.8067,65.826,34354.0
2023-09-20 11:00:00,68.21,68.21,68.14,68.15,24682.0,65.8356,65.8356,65.7681,65.7777,24682.0
2023-09-20 11:05:00,68.16,68.24,68.15,68.23,32227.0,65.7874,65.8646,65.7777,65.8549,32227.0
2023-09-20 11:10:00,68.24,68.37,68.21,68.3,54991.0,65.8646,65.99,65.8356,65.9225,54991.0
2023-09-20 11:15:00,68.29,68.33,68.27,68.31,21925.0,65.9128,65.9514,65.8935,65.9321,21925.0
2023-09-20 11:20:00,68.3,68.32,68.27,68.31,48952.0,65.9225,65.9418,65.8935,65.9321,48952.0
2023-09-20 11:25:00,68.3,68.3,68.25,68.28,22311.0,65.9225,65.9225,65.8742,65.9032,22311.0
2023-09-20 11:30:00,68.27,68.34,68.26,68.34,31434.0,65.8935,65.9611,65.8839,65.9611,31434.0
2023-09-20 11:35:00,68.34,68.4,68.33,68.33,37540.0,65.9611,66.019,65.9514,65.9514,37540.0
2023-09-20 11:40:00,68.33,68.35,68.29,68.34,27054.0,65.9514,65.9707,65.9128,65.9611,27054.0
2023-09-20 11:45:00,68.35,68.38,68.3,68.38,54130.0,65.9707,65.9997,65.9225,65.9997,54130.0
2023-09-20 11:50:00,68.38,68.41,68.36,68.4,18855.0,65.9997,66.0287,65.9804,66.019,18855.0
2023-09-20 11:55:00,68.4,68.43,68.39,68.39,17685.0,66.019,66.048,66.0094,66.0094,17685.0
2023-09-20 12:00:00,68.39,68.41,68.37,68.41,12347.0,66.0094,66.0287,65.99,66.0287,12347.0
2023-09-20 12:05:00,68.4,68.43,68.4,68.41,16542.0,66.019,66.048,66.019,66.0287,16542.0
2023-09-20 12:10:00,68.41,68.41,68.38,68.38,19773.0,66.0287,66.0287,65.9997,65.9997,19773.0
2023-09-20 12:15:00,68.38,68.38,68.34,68.37,14699.0,65.9997,65.9997,65.9611,65.99,14699.0
2023-09-20 12:20:00,68.37,68.37,68.33,68.35,23576.0,65.99,65.99,65.9514,65.9707,23576.0
2023-09-20 12:25:00,68.35,68.37,68.34,68.36,35345.0,65.9707,65.99,65.9611,65.9804,35345.0
2023-09-20 12:30:00,68.36,68.38,68.35,68.37,12285.0,65.9804,65.9997,65.9707,65.99,12285.0
2023-09-20 12:35:00,68.36,68.36,68.33,68.35,31177.0,65.9804,65.9804,65.9514,65.9707,31177.0
2023-09-20 12:40:00,68.35,68.35,68.31,68.32,48887.0,65.9707,65.9707,65.9321,65.9418,48887.0
2023-09-20 12:45:00,68.32,68.39,68.31,68.39,30144.0,65.9418,66.0094,65.9321,66.0094,30144.0
2023-09-20 12:50:00,68.38,68.4,68.38,68.39,12465.0,65.9997,66.019,65.9997,66.0094,12465.0
2023-09-20 12:55:00,68.38,68.41,68.37,68.4,12704.0,65.9997,66.0287,65.99,66.019,12704.0
2023-09-20 13:00:00,68.41,68.41,68.36,68.37,17632.0,66.0287,66.0287,65.9804,65.99,17632.0
2023-09-20 13:05:00,68.36,68.36,68.32,68.32,15717.0,65.9804,65.9804,65.9418,65.9418,15717.0
2023-09-20 13:10:00,68.33,68.34,68.32,68.33,10079.0,65.9514,65.9611,65.9418,65.9514,10079.0
2023-09-20 13:15:00,68.32,68.34,68.31,68.34,21369.0,65.9418,65.9611,65.9321,65.9611,21369.0
2023-09-20 13:20:00,68.34,68.36,68.33,68.33,17733.0,65.9611,65.9804,65.9514,65.9514,17733.0
2023-09-20 13:25:00,68.33,68.43,68.32,68.42,31940.0,65.9514,66.048,65.9418,66.0383,31940.0
2023-09-20 13:30:00,68.42,68.43,68.37,68.41,22807.0,66.0383,66.048,65.99,66.0287,22807.0
2023-09-20 13:35:00,68.42,68.43,68.38,68.39,17783.0,66.0383,66.048,65.9997,66.0094,17783.0
2023-09-20 13:40:00,68.39,68.43,68.37,68.42,44050.0,66.0094,66.048,65.99,66.0383,44050.0
2023-09-20 13:45:00,68.42,68.47,68.42,68.46,15064.0,66.0383,66.0866,66.0383,66.0769,15064.0
2023-09-20 13:50:00,68.46,68.49,68.44,68.48,24404.0,66.0769,66.1059,66.0576,66.0962,24404.0
2023-09-20 13:55:00,68.49,68.5,68.48,68.49,13486.0,66.1059,66.1155,66.0962,66.1059,13486.0
2023-09-20 14:00:00,68.49,68.49,68.12,68.15,59239.0,66.1059,66.1059,65.7488,65.7777,59239.0
2023-09-20 14:05:00,68.15,68.2,68.1,68.11,20177.0,65.7777,65.826,65.7294,65.7391,20177.0
2023-09-20 14:10:00,68.11,68.17,68.09,68.13,30837.0,65.7391,65.797,65.7198,65.7584,30837.0
2023-09-20 14:15:00,68.12,68.22,68.09,68.18,38014.0,65.7488,65.8453,65.7198,65.8067,38014.0
2023-09-20 14:20:00,68.17,68.23,68.15,68.22,25307.0,65.797,65.8549,65.7777,65.8453,25307.0
2023-09-20 14:25:00,68.21,68.24,68.19,68.2,26427.0,65.8356,65.8646,65.8163,65.826,26427.0
2023-09-20 14:30:00,68.2,68.38,68.18,68.32,36089.0,65.826,65.9997,65.8067,65.9418,36089.0
2023-09-20 14:35:00,68.31,68.4,68.31,68.38,24563.0,65.9321,66.019,65.9321,65.9997,24563.0
2023-09-20 14:40:00,68.37,68.37,68.31,68.35,22696.0,65.99,65.99,65.9321,65.9707,22696.0
2023-09-20 14:45:00,68.35,68.37,68.28,68.28,26581.0,65.9707,65.99,65.9032,65.9032,26581.0
2023-09-20 14:50:00,68.28,68.31,68.2,68.25,49039.0,65.9032,65.9321,65.826,65.8742,49039.0
2023-09-20 14:55:00,68.25,68.27,68.16,68.16,36477.0,65.8742,65.8935,65.7874,65.7874,36477.0
2023-09-20 15:00:00,68.15,68.15,68.06,68.1,80061.0,65.7777,65.7777,65.6908,65.7294,80061.0
2023-09-20 15:05:00,68.09,68.12,68.0,68.03,30008.0,65.7198,65.7488,65.6329,65.6619,30008.0
2023-09-20 15:10:00,68.02,68.04,67.96,67.97,41204.0,65.6522,65.6715,65.5943,65.604,41204.0
2023-09-20 15:15:00,67.98,68.0,67.92,67.97,51812.0,65.6136,65.6329,65.5557,65.604,51812.0
2023-09-20 15:20:00,67.97,67.98,67.94,67.96,17714.0,65.604,65.6136,65.575,65.5943,17714.0
2023-09-20 15:25:00,67.96,68.02,67.94,68.01,59694.0,65.5943,65.6522,65.575,65.6426,59694.0
2023-09-20 15:30:00,68.01,68.02,67.91,67.92,53717.0,65.6426,65.6522,65.5461,65.5557,53717.0
2023-09-20 15:35:00,67.92,67.94,67.9,67.91,23083.0,65.5557,65.575,65.5364,65.5461,23083.0
2023-09-20 15:40:00,67.92,67.96,67.91,67.94,33818.0,65.5557,65.5943,65.5461,65.575,33818.0
2023-09-20 15:45:00,67.94,67.96,67.89,67.94,59135.0,65.575,65.5943,65.5268,65.575,59135.0
2023-09-20 15:50:00,67.94,68.03,67.9,68.01,173775.0,65.575,65.6619,65.5364,65.6426,173775.0
2023-09-20 15:55:00,68.01,68.03,67.95,67.96,189649.0,65.6426,65.6619,65.5847,65.5943,189649.0
2023-09-21 09:30:00,68.09,68.11,67.71,67.71,148807.0,65.7198,65.7391,65.353,65.353,148807.0
2023-09-21 09:35:00,67.72,68.11,67.65,67.74,63299.0,65.3627,65.7391,65.2951,65.382,63299.0
2023-09-21 09:40:00,67.75,67.86,67.71,67.86,42912.0,65.3916,65.4978,65.353,65.4978,42912.0
2023-09-21 09:45:00,67.86,67.91,67.71,67.73,42882.0,65.4978,65.5461,65.353,65.3723,42882.0
2023-09-21 09:50:00,67.74,67.87,67.72,67.84,66776.0,65.382,65.5075,65.3627,65.4785,66776.0
2023-09-21 09:55:00,67.83,67.83,67.69,67.69,84273.0,65.4688,65.4688,65.3337,65.3337,84273.0
2023-09-21 10:00:00,67.69,67.78,67.69,67.7,38961.0,65.3337,65.4206,65.3337,65.3434,38961.0
2023-09-21 10:05:00,67.69,67.78,67.65,67.78,37229.0,65.3337,65.4206,65.2951,65.4206,37229.0
2023-09-21 10:10:00,67.78,67.84,67.78,67.84,28763.0,65.4206,65.4785,65.4206,65.4785,28763.0
2023-09-21 10:15:00,67.85,67.92,67.84,67.84,40295.0,65.4882,65.5557,65.4785,65.4785,40295.0
2023-09-21 10:20:00,67.84,67.88,67.82,67.84,30339.0,65.4785,65.5171,65.4592,65.4785,30339.0
2023-09-21 10:25:00,67.84,67.9,67.83,67.87,35037.0,65.4785,65.5364,65.4688,65.5075,35037.0
2023-09-21 10:30:00,67.87,67.9,67.84,67.89,21644.0,65.5075,65.5364,65.4785,65.5268,21644.0
2023-09-21 10:35:00,67.89,67.91,67.81,67.84,46831.0,65.5268,65.5461,65.4495,65.4785,46831.0
2023-09-21 10:40:00,67.83,67.86,67.77,67.78,20771.0,65.4688,65.4978,65.4109,65.4206,20771.0
2023-09-21 10:45:00,67.79,67.8,67.74,67.76,49106.0,65.4302,65.4399,65.382,65.4013,49106.0
2023-09-21 10:50:00,67.75,67.75,67.54,67.54,31600.0,65.3916,65.3916,65.1889,65.1889,31600.0
2023-09-21 10:55:00,67.54,67.55,67.46,67.49,50511.0,65.1889,65.1986,65.1117,65.1407,50511.0
2023-09-21 11:00:00,67.5,67.51,67.43,67.48,39051.0,65.1503,65.16,65.0828,65.131,39051.0
2023-09-21 11:05:00,67.48,67.59,67.48,67.57,67879.0,65.131,65.2372,65.131,65.2179,67879.0
2023-09-21 11:10:00,67.58,67.59,67.47,67.5,39471.0,65.2275,65.2372,65.1214,65.1503,39471.0
2023-09-21 11:15:00,67.5,67.55,67.49,67.52,31501.0,65.1503,65.1986,65.1407,65.1696,31501.0
2023-09-21 11:20:00,67.53,67.53,67.48,67.52,27521.0,65.1793,65.1793,65.131,65.1696,27521.0
2023-09-21 11:25:00,67.53,67.57,67.47,67.5,27265.0,65.1793,65.2179,65.1214,65.1503,27265.0
2023-09-21 11:30:00,67.48,67.5,67.42,67.42,66100.0,65.131,65.1503,65.0731,65.0731,66100.0
2023-09-21 11:35:00,67.41,67.43,67.36,67.4,20563.0,65.0635,65.0828,65.0152,65.0538,20563.0
2023-09-21 11:40:00,67.4,67.4,67.33,67.34,14409.0,65.0538,65.0538,64.9863,64.9959,14409.0
2023-09-21 11:45:00,67.34,67.4,67.34,67.4,9996.0,64.9959,65.0538,64.9959,65.0538,9996.0
2023-09-21 11:50:00,67.39,67.43,67.36,67.41,24079.0,65.0442,65.0828,65.0152,65.0635,24079.0
2023-09-21 11:55:00,67.41,67.47,67.41,67.41,24433.0,65.0635,65.1214,65.0635,65.0635,24433.0
2023-09-21 12:00:00,67.41,67.44,67.41,67.42,12521.0,65.0635,65.0924,65.0635,65.0731,12521.0
2023-09-21 12:05:00,67.42,67.45,67.41,67.43,10032.0,65.0731,65.1021,65.0635,65.0828,10032.0
2023-09-21 12:10:00,67.44,67.46,67.43,67.46,22211.0,65.0924,65.1117,65.0828,65.1117,22211.0
2023-09-21 12:15:00,67.48,67.48,67.43,67.47,32664.0,65.131,65.131,65.0828,65.1214,32664.0
2023-09-21 12:20:00,67.47,67.5,67.45,67.46,24775.0,65.1214,65.1503,65.1021,65.1117,24775.0
2023-09-21 12:25:00,67.46,67.51,67.41,67.49,22922.0,65.1117,65.16,65.0635,65.1407,22922.0
2023-09-21 12:30:00,67.49,67.5,67.45,67.49,24299.0,65.1407,65.1503,65.1021,65.1407,24299.0
2023-09-21 12:35:00,67.48,67.48,67.44,67.45,11040.0,65.131,65.131,65.0924,65.1021,11040.0
2023-09-21 12:40:00,67.45,67.51,67.44,67.5,25495.0,65.1021,65.16,65.0924,65.1503,25495.0
2023-09-21 12:45:00,67.5,67.51,67.49,67.5,15670.0,65.1503,65.16,65.1407,65.1503,15670.0
2023-09-21 12:50:00,67.5,67.51,67.47,67.48,11740.0,65.1503,65.16,65.1214,65.131,11740.0
2023-09-21 12:55:00,67.48,67.49,67.44,67.44,27785.0,65.131,65.1407,65.0924,65.0924,27785.0
2023-09-21 13:00:00,67.44,67.45,67.41,67.43,22188.0,65.0924,65.1021,65.0635,65.0828,22188.0
2023-09-21 13:05:00,67.44,67.45,67.41,67.42,13535.0,65.0924,65.1021,65.0635,65.0731,13535.0
2023-09-21 13:10:00,67.42,67.42,67.36,67.38,10682.0,65.0731,65.0731,65.0152,65.0345,10682.0
2023-09-21 13:15:00,67.37,67.45,67.37,67.45,25102.0,65.0249,65.1021,65.0249,65.1021,25102.0
2023-09-21 13:20:00,67.44,67.46,67.42,67.45,9299.0,65.0924,65.1117,65.0731,65.1021,9299.0
2023-09-21 13:25:00,67.45,67.49,67.45,67.47,16863.0,65.1021,65.1407,65.1021,65.1214,16863.0
2023-09-21 13:30:00,67.48,67.53,67.47,67.53,16000.0,65.131,65.1793,65.1214,65.1793,16000.0
2023-09-21 13:35:00,67.55,67.57,67.54,67.55,9731.0,65.1986,65.2179,65.1889,65.1986,9731.0
2023-09-21 13:40:00,67.55,67.58,67.55,67.55,6306.0,65.1986,65.2275,65.1986,65.1986,6306.0
2023-09-21 13:45:00,67.54,67.59,67.53,67.59,9759.0,65.1889,65.2372,65.1793,65.2372,9759.0
2023-09-21 13:50:00,67.59,67.6,67.56,67.58,19830.0,65.2372,65.2469,65.2082,65.2275,19830.0
2023-09-21 13:55:00,67.57,67.62,67.56,67.58,30855.0,65.2179,65.2662,65.2082,65.2275,30855.0
2023-09-21 14:00:00,67.59,67.59,67.54,67.54,32729.0,65.2372,65.2372,65.1889,65.1889,32729.0
2023-09-21 14:05:00,67.55,67.55,67.5,67.53,20012.0,65.1986,65.1986,65.1503,65.1793,20012.0
2023-09-21 14:10:00,67.53,67.57,67.52,67.55,89046.0,65.1793,65.2179,65.1696,65.1986,89046.0
2023-09-21 14:15:00,67.55,67.55,67.39,67.4,21196.0,65.1986,65.1986,65.0442,65.0538,21196.0
2023-09-21 14:20:00,67.39,67.4,67.33,67.34,12790.0,65.0442,65.0538,64.9863,64.9959,12790.0
2023-09-21 14:25:00,67.33,67.33,67.29,67.31,16291.0,64.9863,64.9863,64.9476,64.9669,16291.0
2023-09-21 14:30:00,67.3,67.31,67.24,67.28,37330.0,64.9573,64.9669,64.8994,64.938,37330.0
2023-09-21 14:35:00,67.28,67.31,67.26,67.3,17061.0,64.938,64.9669,64.9187,64.9573,17061.0
2023-09-21 14:40:00,67.29,67.33,67.28,67.29,20825.0,64.9476,64.9863,64.938,64.9476,20825.0
2023-09-21 14:45:00,67.29,67.29,67.27,67.28,12492.0,64.9476,64.9476,64.9283,64.938,12492.0
2023-09-21 14:50:00,67.27,67.3,67.25,67.3,15652.0,64.9283,64.9573,64.909,64.9573,15652.0
2023-09-21 14:55:00,67.3,67.31,67.27,67.3,18091.0,64.9573,64.9669,64.9283,64.9573,18091.0
2023-09-21 15:00:00,67.3,67.32,67.28,67.31,17258.0,64.9573,64.9766,64.938,64.9669,17258.0
2023-09-21 15:05:00,67.32,67.33,67.29,67.31,24902.0,64.9766,64.9863,64.9476,64.9669,24902.0
2023-09-21 15:10:00,67.32,67.34,67.29,67.31,18867.0,64.9766,64.9959,64.9476,64.9669,18867.0
2023-09-21 15:15:00,67.3,67.32,67.29,67.31,27415.0,64.9573,64.9766,64.9476,64.9669,27415.0
2023-09-21 15:20:00,67.32,67.33,67.25,67.26,31524.0,64.9766,64.9863,64.909,64.9187,31524.0
2023-09-21 15:25:00,67.26,67.27,67.16,67.17,23406.0,64.9187,64.9283,64.8222,64.8318,23406.0
2023-09-21 15:30:00,67.17,67.18,67.1,67.13,43257.0,64.8318,64.8415,64.7643,64.7932,43257.0
2023-09-21 15:35:00,67.13,67.17,67.12,67.14,27695.0,64.7932,64.8318,64.7836,64.8029,27695.0
2023-09-21 15:40:00,67.14,67.15,67.11,67.12,38020.0,64.8029,64.8125,64.7739,64.7836,38020.0
2023-09-21 15:45:00,67.12,67.15,67.11,67.13,35145.0,64.7836,64.8125,64.7739,64.7932,35145.0
2023-09-21 15:50:00,67.12,67.12,67.06,67.08,86319.0,64.7836,64.7836,64.7257,64.745,86319.0
2023-09-21 15:55:00,67.07,67.11,67.02,67.03,258762.0,64.7353,64.7739,64.687,64.6967,258762.0
2023-09-22 09:30:00,68.37,68.37,68.07,68.14,194727.0,65.99,65.99,65.7005,65.7681,194727.0
2023-09-22 09:35:00,68.15,68.41,68.14,68.36,61703.0,65.7777,66.0287,65.7681,65.9804,61703.0
2023-09-22 09:40:00,68.36,68.4,68.21,68.23,82659.0,65.9804,66.019,65.8356,65.8549,82659.0
2023-09-22 09:45:00,68.24,68.28,68.1,68.11,97358.0,65.8646,65.9032,65.7294,65.7391,97358.0
2023-09-22 09:50:00,68.12,68.2,68.0,68.06,121549.0,65.7488,65.826,65.6329,65.6908,121549.0
2023-09-22 09:55:00,68.07,68.31,68.05,68.31,79637.0,65.7005,65.9321,65.6812,65.9321,79637.0
2023-09-22 10:00:00,68.31,68.37,68.24,68.27,59684.0,65.9321,65.99,65.8646,65.8935,59684.0
2023-09-22 10:05:00,68.26,68.27,68.15,68.2,108260.0,65.8839,65.8935,65.7777,65.826,108260.0
2023-09-22 10:10:00,68.2,68.28,68.19,68.26,37407.0,65.826,65.9032,65.8163,65.8839,37407.0
2023-09-22 10:15:00,68.26,68.27,68.14,68.21,40731.0,65.8839,65.8935,65.7681,65.8356,40731.0
2023-09-22 10:20:00,68.22,68.31,68.21,68.29,39581.0,65.8453,65.9321,65.8356,65.9128,39581.0
2023-09-22 10:25:00,68.28,68.36,68.27,68.3,52766.0,65.9032,65.9804,65.8935,65.9225,52766.0
2023-09-22 10:30:00,68.3,68.42,68.3,68.42,55794.0,65.9225,66.0383,65.9225,66.0383,55794.0
2023-09-22 10:35:00,68.42,68.42,68.35,68.37,79690.0,66.0383,66.0383,65.9707,65.99,79690.0
2023-09-22 10:40:00,68.36,68.4,68.28,68.4,48635.0,65.9804,66.019,65.9032,66.019,48635.0
2023-09-22 10:45:00,68.39,68.5,68.39,68.46,58317.0,66.0094,66.1155,66.0094,66.0769,58317.0
2023-09-22 10:50:00,68.47,68.51,68.39,68.4,86214.0,66.0866,66.1252,66.0094,66.019,86214.0
2023-09-22 10:55:00,68.4,68.45,68.38,68.44,58901.0,66.019,66.0673,65.9997,66.0576,58901.0
2023-09-22 11:00:00,68.44,68.44,68.28,68.31,86648.0,66.0576,66.0576,65.9032,65.9321,86648.0
2023-09-22 11:05:00,68.3,68.31,68.17,68.2,36894.0,65.9225,65.9321,65.797,65.826,36894.0
2023-09-22 11:10:00,68.2,68.2,68.09,68.1,71677.0,65.826,65.826,65.7198,65.7294,71677.0
2023-09-22 11:15:00,68.1,68.19,68.09,68.12,56431.0,65.7294,65.8163,65.7198,65.7488,56431.0
2023-09-22 11:20:00,68.11,68.15,68.1,68.15,41432.0,65.7391,65.7777,65.7294,65.7777,41432.0
2023-09-22 11:25:00,68.15,68.23,68.15,68.23,34467.0,65.7777,65.8549,65.7777,65.8549,34467.0
2023-09-22 11:30:00,68.23,68.36,68.22,68.23,91040.0,65.8549,65.9804,65.8453,65.8549,91040.0
2023-09-22 11:35:00,68.22,68.29,68.19,68.26,32907.0,65.8453,65.9128,65.8163,65.8839,32907.0
2023-09-22 11:40:00,68.26,68.34,68.24,68.31,36532.0,65.8839,65.9611,65.8646,65.9321,36532.0
2023-09-22 11:45:00,68.31,68.39,68.31,68.36,17625.0,65.9321,66.0094,65.9321,65.9804,17625.0
2023-09-22 11:50:00,68.36,68.37,68.31,68.31,20196.0,65.9804,65.99,65.9321,65.9321,20196.0
2023-09-22 11:55:00,68.31,68.33,68.27,68.29,18766.0,65.9321,65.9514,65.8935,65.9128,18766.0
2023-09-22 12:00:00,68.29,68.32,68.28,68.3,19147.0,65.9128,65.9418,65.9032,65.9225,19147.0
2023-09-22 12:05:00,68.29,68.31,68.26,68.28,10378.0,65.9128,65.9321,65.8839,65.9032,10378.0
2023-09-22 12:10:00,68.28,68.33,68.23,68.33,13571.0,65.9032,65.9514,65.8549,65.9514,13571.0
2023-09-22 12:15:00,68.32,68.33,68.29,68.33,16212.0,65.9418,65.9514,65.9128,65.9514,16212.0
2023-09-22 12:20:00,68.32,68.34,68.31,68.31,14856.0,65.9418,65.9611,65.9321,65.9321,14856.0
2023-09-22 12:25:00,68.31,68.32,68.3,68.31,9349.0,65.9321,65.9418,65.9225,65.9321,9349.0
2023-09-22 12:30:00,68.32,68.39,68.3,68.39,24424.0,65.9418,66.0094,65.9225,66.0094,24424.0
2023-09-22 12:35:00,68.38,68.39,68.35,68.35,18051.0,65.9997,66.0094,65.9707,65.9707,18051.0
2023-09-22 12:40:00,68.35,68.37,68.33,68.33,15970.0,65.9707,65.99,65.9514,65.9514,15970.0
2023-09-22 12:45:00,68.34,68.43,68.32,68.42,21412.0,65.9611,66.048,65.9418,66.0383,21412.0
2023-09-22 12:50:00,68.42,68.44,68.38,68.39,8852.0,66.0383,66.0576,65.9997,66.0094,8852.0
2023-09-22 12:55:00,68.38,68.4,68.37,68.37,14450.0,65.9997,66.019,65.99,65.99,14450.0
2023-09-22 13:00:00,68.38,68.41,68.36,68.4,13599.0,65.9997,66.0287,65.9804,66.019,13599.0
2023-09-22 13:05:00,68.39,68.4,68.37,68.37,10427.0,66.0094,66.019,65.99,65.99,10427.0
2023-09-22 13:10:00,68.36,68.38,68.33,68.37,17702.0,65.9804,65.9997,65.9514,65.99,17702.0
2023-09-22 13:15:00,68.36,68.37,68.33,68.36,11196.0,65.9804,65.99,65.9514,65.9804,11196.0
2023-09-22 13:20:00,68.35,68.35,68.25,68.27,25622.0,65.9707,65.9707,65.8742,65.8935,25622.0
2023-09-22 13:25:00,68.27,68.29,68.23,68.27,49312.0,65.8935,65.9128,65.8549,65.8935,49312.0
2023-09-22 13:30:00,68.27,68.27,68.23,68.23,10633.0,65.8935,65.8935,65.8549,65.8549,10633.0
2023-09-22 13:35:00,68.23,68.24,68.16,68.16,39727.0,65.8549,65.8646,65.7874,65.7874,39727.0
2023-09-22 13:40:00,68.17,68.2,68.16,68.17,25405.0,65.797,65.826,65.7874,65.797,25405.0
2023-09-22 13:45:00,68.17,68.19,68.15,68.16,12578.0,65.797,65.8163,65.7777,65.7874,12578.0
2023-09-22 13:50:00,68.15,68.17,68.13,68.15,24016.0,65.7777,65.797,65.7584,65.7777,24016.0
2023-09-22 13:55:00,68.15,68.17,68.14,68.15,22092.0,65.7777,65.797,65.7681,65.7777,22092.0
2023-09-22 14:00:00,68.15,68.18,68.14,68.16,14640.0,65.7777,65.8067,65.7681,65.7874,14640.0
2023-09-22 14:05:00,68.16,68.18,68.15,68.16,18210.0,65.7874,65.8067,65.7777,65.7874,18210.0
2023-09-22 14:10:00,68.16,68.16,68.08,68.09,12895.0,65.7874,65.7874,65.7101,65.7198,12895.0
2023-09-22 14:15:00,68.09,68.1,68.0,68.01,11551.0,65.7198,65.7294,65.6329,65.6426,11551.0
2023-09-22 14:20:00,68.01,68.01,67.96,67.98,33990.0,65.6426,65.6426,65.5943,65.6136,33990.0
2023-09-22 14:25:00,67.98,68.01,67.97,68.01,11661.0,65.6136,65.6426,65.604,65.6426,11661.0
2023-09-22 14:30:00,68.0,68.03,67.97,68.03,13909.0,65.6329,65.6619,65.604,65.6619,13909.0
2023-09-22 14:35:00,68.02,68.03,67.92,67.94,25538.0,65.6522,65.6619,65.5557,65.575,25538.0
2023-09-22 14:40:00,67.94,67.95,67.89,67.9,11608.0,65.575,65.5847,65.5268,65.5364,11608.0
2023-09-22 14:45:00,67.9,67.93,67.89,67.93,12805.0,65.5364,65.5654,65.5268,65.5654,12805.0
2023-09-22 14:50:00,67.92,67.94,67.89,67.92,18113.0,65.5557,65.575,65.5268,65.5557,18113.0
2023-09-22 14:55:00,67.92,67.95,67.91,67.94,12711.0,65.5557,65.5847,65.5461,65.575,12711.0
2023-09-22 15:00:00,67.94,68.0,67.92,67.97,22526.0,65.575,65.6329,65.5557,65.604,22526.0
2023-09-22 15:05:00,67.97,68.05,67.96,68.05,23437.0,65.604,65.6812,65.5943,65.6812,23437.0
2023-09-22 15:10:00,68.05,68.07,68.04,68.06,16046.0,65.6812,65.7005,65.6715,65.6908,16046.0
2023-09-22 15:15:00,68.07,68.09,68.05,68.06,9315.0,65.7005,65.7198,65.6812,65.6908,9315.0
2023-09-22 15:20:00,68.06,68.12,68.05,68.08,19504.0,65.6908,65.7488,65.6812,65.7101,19504.0
2023-09-22 15:25:00,68.07,68.08,68.03,68.03,16970.0,65.7005,65.7101,65.6619,65.6619,16970.0
2023-09-22 15:30:00,68.03,68.05,67.94,67.94,20796.0,65.6619,65.6812,65.575,65.575,20796.0
2023-09-22 15:35:00,67.94,67.94,67.9,67.91,17463.0,65.575,65.575,65.5364,65.5461,17463.0
2023-09-22 15:40:00,67.9,67.91,67.84,67.85,17426.0,65.5364,65.5461,65.4785,65.4882,17426.0
2023-09-22 15:45:00,67.84,67.86,67.77,67.78,65086.0,65.4785,65.4978,65.4109,65.4206,65086.0
2023-09-22 15:50:00,67.78,67.8,67.74,67.77,134098.0,65.4206,65.4399,65.382,65.4109,134098.0
2023-09-22 15:55:00,67.77,67.91,67.76,67.84,387036.0,65.4109,65.5461,65.4013,65.4785,387036.0
2023-09-25 09:30:00,68.28,68.3,67.93,67.98,104731.0,65.9032,65.9225,65.5654,65.6136,104731.0
2023-09-25 09:35:00,68.0,68.2,68.0,68.19,41823.0,65.6329,65.826,65.6329,65.8163,41823.0
2023-09-25 09:40:00,68.19,68.36,68.19,68.3,44704.0,65.8163,65.9804,65.8163,65.9225,44704.0
2023-09-25 09:45:00,68.31,68.32,68.25,68.26,34862.0,65.9321,65.9418,65.8742,65.8839,34862.0
2023-09-25 09:50:00,68.25,68.34,68.25,68.33,34283.0,65.8742,65.9611,65.8742,65.9514,34283.0
2023-09-25 09:55:00,68.34,68.38,68.32,68.38,83312.0,65.9611,65.9997,65.9418,65.9997,83312.0
2023-09-25 10:00:00,68.37,68.45,68.34,68.42,45692.0,65.99,66.0673,65.9611,66.0383,45692.0
2023-09-25 10:05:00,68.42,68.43,68.31,68.34,38110.0,66.0383,66.048,65.9321,65.9611,38110.0
2023-09-25 10:10:00,68.34,68.36,68.28,68.3,42690.0,65.9611,65.9804,65.9032,65.9225,42690.0
2023-09-25 10:15:00,68.3,68.32,68.22,68.23,25658.0,65.9225,65.9418,65.8453,65.8549,25658.0
2023-09-25 10:20:00,68.23,68.31,68.23,68.28,30182.0,65.8549,65.9321,65.8549,65.9032,30182.0
2023-09-25 10:25:00,68.28,68.28,68.21,68.22,18347.0,65.9032,65.9032,65.8356,65.8453,18347.0
2023-09-25 10:30:00,68.21,68.26,68.19,68.23,22395.0,65.8356,65.8839,65.8163,65.8549,22395.0
2023-09-25 10:35:00,68.24,68.25,68.2,68.2,18160.0,65.8646,65.8742,65.826,65.826,18160.0
2023-09-25 10:40:00,68.22,68.32,68.21,68.32,32139.0,65.8453,65.9418,65.8356,65.9418,32139.0
2023-09-25 10:45:00,68.32,68.4,68.32,68.38,39105.0,65.9418,66.019,65.9418,65.9997,39105.0
2023-09-25 10:50:00,68.38,68.38,68.27,68.27,23029.0,65.9997,65.9997,65.8935,65.8935,23029.0
2023-09-25 10:55:00,68.26,68.35,68.25,68.31,36731.0,65.8839,65.9707,65.8742,65.9321,36731.0
2023-09-25 11:00:00,68.31,68.34,68.29,68.3,14875.0,65.9321,65.9611,65.9128,65.9225,14875.0
2023-09-25 11:05:00,68.31,68.41,68.3,68.41,32822.0,65.9321,66.0287,65.9225,66.0287,32822.0
2023-09-25 11:10:00,68.42,68.49,68.4,68.48,26585.0,66.0383,66.1059,66.019,66.0962,26585.0
2023-09-25 11:15:00,68.47,68.63,68.47,68.62,69965.0,66.0866,66.241,66.0866,66.2313,69965.0
2023-09-25 11:20:00,68.63,68.63,68.57,68.6,16736.0,66.241,66.241,66.1831,66.212,16736.0
2023-09-25 11:25:00,68.59,68.66,68.57,68.61,55951.0,66.2024,66.27,66.1831,66.2217,55951.0
2023-09-25 11:30:00,68.61,68.88,68.56,68.83,129897.0,66.2217,66.4823,66.1734,66.434,129897.0
2023-09-25 11:35:00,68.82,68.84,68.7,68.8,64725.0,66.4244,66.4437,66.3086,66.4051,64725.0
2023-09-25 11:40:00,68.8,68.89,68.79,68.88,29924.0,66.4051,66.4919,66.3954,66.4823,29924.0
2023-09-25 11:45:00,68.89,68.92,68.82,68.87,41069.0,66.4919,66.5209,66.4244,66.4726,41069.0
2023-09-25 11:50:00,68.87,68.93,68.87,68.88,22860.0,66.4726,66.5306,66.4726,66.4823,22860.0
2023-09-25 11:55:00,68.88,68.94,68.88,68.94,11105.0,66.4823,66.5402,66.4823,66.5402,11105.0
2023-09-25 12:00:00,68.93,69.04,68.93,69.03,55046.0,66.5306,66.6367,66.5306,66.6271,55046.0
2023-09-25 12:05:00,69.03,69.12,69.03,69.06,48448.0,66.6271,66.7139,66.6271,66.656,48448.0
2023-09-25 12:10:00,69.07,69.14,69.05,69.07,66599.0,66.6657,66.7332,66.6464,66.6657,66599.0
2023-09-25 12:15:00,69.07,69.16,69.05,69.15,89902.0,66.6657,66.7525,66.6464,66.7429,89902.0
2023-09-25 12:20:00,69.16,69.23,69.14,69.22,49117.0,66.7525,66.8201,66.7332,66.8105,49117.0
2023-09-25 12:25:00,69.22,69.25,69.19,69.2,32238.0,66.8105,66.8394,66.7815,66.7912,32238.0
2023-09-25 12:30:00,69.2,69.24,69.19,69.21,47916.0,66.7912,66.8298,66.7815,66.8008,47916.0
2023-09-25 12:35:00,69.21,69.22,69.12,69.12,24929.0,66.8008,66.8105,66.7139,66.7139,24929.0
2023-09-25 12:40:00,69.11,69.12,69.02,69.02,21959.0,66.7043,66.7139,66.6174,66.6174,21959.0
2023-09-25 12:45:00,69.03,69.04,68.96,68.96,12062.0,66.6271,66.6367,66.5595,66.5595,12062.0
2023-09-25 12:50:00,68.96,68.96,68.91,68.95,17086.0,66.5595,66.5595,66.5113,66.5499,17086.0
2023-09-25 12:55:00,68.95,68.99,68.93,68.95,24696.0,66.5499,66.5885,66.5306,66.5499,24696.0
2023-09-25 13:00:00,68.95,68.99,68.92,68.93,12814.0,66.5499,66.5885,66.5209,66.5306,12814.0
2023-09-25 13:05:00,68.93,68.98,68.92,68.97,10855.0,66.5306,66.5788,66.5209,66.5692,10855.0
2023-09-25 13:10:00,68.98,69.02,68.95,68.99,22259.0,66.5788,66.6174,66.5499,66.5885,22259.0
2023-09-25 13:15:00,68.99,69.02,68.98,69.0,13085.0,66.5885,66.6174,66.5788,66.5981,13085.0
2023-09-25 13:20:00,68.99,69.0,68.86,68.86,20243.0,66.5885,66.5981,66.463,66.463,20243.0
2023-09-25 13:25:00,68.86,68.88,68.82,68.86,37406.0,66.463,66.4823,66.4244,66.463,37406.0
2023-09-25 13:30:00,68.86,68.86,68.8,68.83,47489.0,66.463,66.463,66.4051,66.434,47489.0
2023-09-25 13:35:00,68.83,68.87,68.82,68.84,30055.0,66.434,66.4726,66.4244,66.4437,30055.0
2023-09-25 13:40:00,68.85,68.85,68.79,68.8,27665.0,66.4533,66.4533,66.3954,66.4051,27665.0
2023-09-25 13:45:00,68.8,68.81,68.74,68.78,29083.0,66.4051,66.4147,66.3472,66.3858,29083.0
2023-09-25 13:50:00,68.79,68.86,68.79,68.81,14426.0,66.3954,66.463,66.3954,66.4147,14426.0
2023-09-25 13:55:00,68.81,68.82,68.76,68.77,27102.0,66.4147,66.4244,66.3665,66.3761,27102.0
2023-09-25 14:00:00,68.78,68.81,68.76,68.77,20775.0,66.3858,66.4147,66.3665,66.3761,20775.0
2023-09-25 14:05:00,68.78,68.78,68.68,68.7,29662.0,66.3858,66.3858,66.2893,66.3086,29662.0
2023-09-25 14:10:00,68.69,68.7,68.63,68.66,78319.0,66.2989,66.3086,66.241,66.27,78319.0
2023-09-25 14:15:00,68.66,68.73,68.66,68.72,108237.0,66.27,66.3375,66.27,66.3279,108237.0
2023-09-25 14:20:00,68.71,68.73,68.67,68.69,43499.0,66.3182,66.3375,66.2796,66.2989,43499.0
2023-09-25 14:25:00,68.7,68.74,68.67,68.7,67005.0,66.3086,66.3472,66.2796,66.3086,67005.0
2023-09-25 14:30:00,68.7,68.73,68.7,68.7,24023.0,66.3086,66.3375,66.3086,66.3086,24023.0
2023-09-25 14:35:00,68.7,68.79,68.66,68.67,61400.0,66.3086,66.3954,66.27,66.2796,61400.0
2023-09-25 14:40:00,68.67,68.73,68.65,68.72,33429.0,66.2796,66.3375,66.2603,66.3279,33429.0
2023-09-25 14:45:00,68.71,68.76,68.71,68.73,22451.0,66.3182,66.3665,66.3182,66.3375,22451.0
2023-09-25 14:50:00,68.73,68.75,68.72,68.73,13245.0,66.3375,66.3568,66.3279,66.3375,13245.0
2023-09-25 14:55:00,68.72,68.73,68.7,68.73,17011.0,66.3279,66.3375,66.3086,66.3375,17011.0
2023-09-25 15:00:00,68.73,68.75,68.7,68.71,27290.0,66.3375,66.3568,66.3086,66.3182,27290.0
2023-09-25 15:05:00,68.72,68.74,68.7,68.73,24829.0,66.3279,66.3472,66.3086,66.3375,24829.0
2023-09-25 15:10:00,68.73,68.77,68.73,68.77,30560.0,66.3375,66.3761,66.3375,66.3761,30560.0
2023-09-25 15:15:00,68.78,68.9,68.78,68.89,48967.0,66.3858,66.5016,66.3858,66.4919,48967.0
2023-09-25 15:20:00,68.9,68.9,68.87,68.88,34189.0,66.5016,66.5016,66.4726,66.4823,34189.0
2023-09-25 15:25:00,68.87,68.92,68.86,68.91,42279.0,66.4726,66.5209,66.463,66.5113,42279.0
2023-09-25 15:30:00,68.9,68.94,68.89,68.92,26705.0,66.5016,66.5402,66.4919,66.5209,26705.0
2023-09-25 15:35:00,68.92,68.98,68.88,68.97,33541.0,66.5209,66.5788,66.4823,66.5692,33541.0
2023-09-25 15:40:00,68.98,68.98,68.92,68.93,29690.0,66.5788,66.5788,66.5209,66.5306,29690.0
2023-09-25 15:45:00,68.93,68.95,68.92,68.94,50727.0,66.5306,66.5499,66.5209,66.5402,50727.0
2023-09-25 15:50:00,68.94,68.97,68.83,68.84,113388.0,66.5402,66.5692,66.434,66.4437,113388.0
2023-09-25 15:55:00,68.84,68.98,68.83,68.97,210571.0,66.4437,66.5788,66.434,66.5692,210571.0
2023-09-26 09:30:00,68.96,69.18,68.92,69.09,106983.0,66.5595,66.7719,66.5209,66.685,106983.0
2023-09-26 09:35:00,69.09,69.14,68.92,68.92,33045.0,66.685,66.7332,66.5209,66.5209,33045.0
2023-09-26 09:40:00,68.92,68.94,68.77,68.84,27174.0,66.5209,66.5402,66.3761,66.4437,27174.0
2023-09-26 09:45:00,68.85,68.85,68.74,68.81,35888.0,66.4533,66.4533,66.3472,66.4147,35888.0
2023-09-26 09:50:00,68.81,68.84,68.7,68.74,35679.0,66.4147,66.4437,66.3086,66.3472,35679.0
2023-09-26 09:55:00,68.75,68.8,68.74,68.76,27100.0,66.3568,66.4051,66.3472,66.3665,27100.0
2023-09-26 10:00:00,68.75,68.8,68.62,68.64,32608.0,66.3568,66.4051,66.2313,66.2507,32608.0
2023-09-26 10:05:00,68.64,68.69,68.61,68.62,52318.0,66.2507,66.2989,66.2217,66.2313,52318.0
2023-09-26 10:10:00,68.62,68.63,68.43,68.45,35760.0,66.2313,66.241,66.048,66.0673,35760.0
2023-09-26 10:15:00,68.45,68.47,68.41,68.45,69134.0,66.0673,66.0866,66.0287,66.0673,69134.0
2023-09-26 10:20:00,68.45,68.52,68.4,68.44,48283.0,66.0673,66.1348,66.019,66.0576,48283.0
2023-09-26 10:25:00,68.44,68.55,68.42,68.53,24467.0,66.0576,66.1638,66.0383,66.1445,24467.0
2023-09-26 10:30:00,68.55,68.59,68.44,68.51,37714.0,66.1638,66.2024,66.0576,66.1252,37714.0
2023-09-26 10:35:00,68.51,68.67,68.51,68.66,30590.0,66.1252,66.2796,66.1252,66.27,30590.0
2023-09-26 10:40:00,68.65,68.75,68.64,68.74,52780.0,66.2603,66.3568,66.2507,66.3472,52780.0
2023-09-26 10:45:00,68.73,68.74,68.59,68.63,23996.0,66.3375,66.3472,66.2024,66.241,23996.0
2023-09-26 10:50:00,68.63,68.67,68.6,68.61,20540.0,66.241,66.2796,66.212,66.2217,20540.0
2023-09-26 10:55:00,68.61,68.65,68.59,68.64,27816.0,66.2217,66.2603,66.2024,66.2507,27816.0
2023-09-26 11:00:00,68.64,68.67,68.61,68.66,26778.0,66.2507,66.2796,66.2217,66.27,26778.0
2023-09-26 11:05:00,68.66,68.66,68.49,68.55,26897.0,66.27,66.27,66.1059,66.1638,26897.0
2023-09-26 11:10:00,68.52,68.56,68.48,68.52,24955.0,66.1348,66.1734,66.0962,66.1348,24955.0
2023-09-26 11:15:00,68.52,68.54,68.46,68.47,34549.0,66.1348,66.1541,66.0769,66.0866,34549.0
2023-09-26 11:20:00,68.47,68.48,68.42,68.44,14859.0,66.0866,66.0962,66.0383,66.0576,14859.0
2023-09-26 11:25:00,68.44,68.47,68.42,68.42,22860.0,66.0576,66.0866,66.0383,66.0383,22860.0
2023-09-26 11:30:00,68.42,68.52,68.41,68.42,82387.0,66.0383,66.1348,66.0287,66.0383,82387.0
2023-09-26 11:35:00,68.41,68.43,68.39,68.42,18448.0,66.0287,66.048,66.0094,66.0383,18448.0
2023-09-26 11:40:00,68.42,68.51,68.38,68.45,21429.0,66.0383,66.1252,65.9997,66.0673,21429.0
2023-09-26 11:45:00,68.45,68.46,68.35,68.4,29092.0,66.0673,66.0769,65.9707,66.019,29092.0
2023-09-26 11:50:00,68.4,68.44,68.39,68.44,16053.0,66.019,66.0576,66.0094,66.0576,16053.0
2023-09-26 11:55:00,68.44,68.47,68.43,68.47,11595.0,66.0576,66.0866,66.048,66.0866,11595.0
2023-09-26 12:00:00,68.48,68.51,68.42,68.44,18674.0,66.0962,66.1252,66.0383,66.0576,18674.0
2023-09-26 12:05:00,68.43,68.47,68.41,68.47,8537.0,66.048,66.0866,66.0287,66.0866,8537.0
2023-09-26 12:10:00,68.47,68.51,68.47,68.48,19432.0,66.0866,66.1252,66.0866,66.0962,19432.0
2023-09-26 12:15:00,68.47,68.49,68.4,68.41,25861.0,66.0866,66.1059,66.019,66.0287,25861.0
2023-09-26 12:20:00,68.41,68.41,68.35,68.38,13738.0,66.0287,66.0287,65.9707,65.9997,13738.0
2023-09-26 12:25:00,68.39,68.4,68.37,68.39,6673.0,66.0094,66.019,65.99,66.0094,6673.0
2023-09-26 12:30:00,68.39,68.39,68.34,68.36,18832.0,66.0094,66.0094,65.9611,65.9804,18832.0
2023-09-26 12:35:00,68.37,68.41,68.37,68.41,15819.0,65.99,66.0287,65.99,66.0287,15819.0
2023-09-26 12:40:00,68.41,68.45,68.4,68.45,11812.0,66.0287,66.0673,66.019,66.0673,11812.0
2023-09-26 12:45:00,68.44,68.45,68.44,68.45,4150.0,66.0576,66.0673,66.0576,66.0673,4150.0
2023-09-26 12:50:00,68.45,68.47,68.44,68.45,10983.0,66.0673,66.0866,66.0576,66.0673,10983.0
2023-09-26 12:55:00,68.45,68.48,68.44,68.45,8340.0,66.0673,66.0962,66.0576,66.0673,8340.0
2023-09-26 13:00:00,68.45,68.56,68.44,68.55,39535.0,66.0673,66.1734,66.0576,66.1638,39535.0
2023-09-26 13:05:00,68.54,68.58,68.47,68.58,25583.0,66.1541,66.1927,66.0866,66.1927,25583.0
2023-09-26 13:10:00,68.57,68.57,68.53,68.56,15088.0,66.1831,66.1831,66.1445,66.1734,15088.0
2023-09-26 13:15:00,68.56,68.58,68.5,68.5,17139.0,66.1734,66.1927,66.1155,66.1155,17139.0
2023-09-26 13:20:00,68.51,68.54,68.51,68.54,11489.0,66.1252,66.1541,66.1252,66.1541,11489.0
2023-09-26 13:25:00,68.53,68.56,68.51,68.52,23922.0,66.1445,66.1734,66.1252,66.1348,23922.0
2023-09-26 13:30:00,68.52,68.53,68.49,68.5,11848.0,66.1348,66.1445,66.1059,66.1155,11848.0
2023-09-26 13:35:00,68.5,68.5,68.4,68.43,20141.0,66.1155,66.1155,66.019,66.048,20141.0
2023-09-26 13:40:00,68.42,68.43,68.38,68.41,7905.0,66.0383,66.048,65.9997,66.0287,7905.0
2023-09-26 13:45:00,68.41,68.46,68.4,68.44,8007.0,66.0287,66.0769,66.019,66.0576,8007.0
2023-09-26 13:50:00,68.44,68.46,68.42,68.45,12639.0,66.0576,66.0769,66.0383,66.0673,12639.0
2023-09-26 13:55:00,68.45,68.48,68.44,68.48,6903.0,66.0673,66.0962,66.0576,66.0962,6903.0
2023-09-26 14:00:00,68.48,68.48,68.43,68.45,21973.0,66.0962,66.0962,66.048,66.0673,21973.0
2023-09-26 14:05:00,68.45,68.46,68.37,68.39,25213.0,66.0673,66.0769,65.99,66.0094,25213.0
2023-09-26 14:10:00,68.38,68.39,68.35,68.37,15894.0,65.9997,66.0094,65.9707,65.99,15894.0
2023-09-26 14:15:00,68.38,68.38,68.34,68.34,10890.0,65.9997,65.9997,65.9611,65.9611,10890.0
2023-09-26 14:20:00,68.34,68.41,68.33,68.4,11837.0,65.9611,66.0287,65.9514,66.019,11837.0
2023-09-26 14:25:00,68.41,68.41,68.36,68.36,7695.0,66.0287,66.0287,65.9804,65.9804,7695.0
2023-09-26 14:30:00,68.37,68.38,68.35,68.36,16521.0,65.99,65.9997,65.9707,65.9804,16521.0
2023-09-26 14:35:00,68.36,68.37,68.33,68.34,6052.0,65.9804,65.99,65.9514,65.9611,6052.0
2023-09-26 14:40:00,68.34,68.38,68.34,68.34,9089.0,65.9611,65.9997,65.9611,65.9611,9089.0
2023-09-26 14:45:00,68.34,68.36,68.31,68.33,23389.0,65.9611,65.9804,65.9321,65.9514,23389.0
2023-09-26 14:50:00,68.33,68.33,68.3,68.32,11883.0,65.9514,65.9514,65.9225,65.9418,11883.0
2023-09-26 14:55:00,68.33,68.37,68.32,68.37,19940.0,65.9514,65.99,65.9418,65.99,19940.0
2023-09-26 15:00:00,68.37,68.43,68.36,68.42,19390.0,65.99,66.048,65.9804,66.0383,19390.0
2023-09-26 15:05:00,68.42,68.47,68.42,68.47,29342.0,66.0383,66.0866,66.0383,66.0866,29342.0
2023-09-26 15:10:00,68.47,68.48,68.4,68.41,23220.0,66.0866,66.0962,66.019,66.0287,23220.0
2023-09-26 15:15:00,68.41,68.42,68.29,68.3,33680.0,66.0287,66.0383,65.9128,65.9225,33680.0
2023-09-26 15:20:00,68.29,68.3,68.26,68.27,35877.0,65.9128,65.9225,65.8839,65.8935,35877.0
2023-09-26 15:25:00,68.27,68.27,68.17,68.17,73958.0,65.8935,65.8935,65.797,65.797,73958.0
2023-09-26 15:30:00,68.18,68.18,68.08,68.11,136875.0,65.8067,65.8067,65.7101,65.7391,136875.0
2023-09-26 15:35:00,68.11,68.23,68.1,68.19,85440.0,65.7391,65.8549,65.7294,65.8163,85440.0
2023-09-26 15:40:00,68.2,68.24,68.18,68.21,38800.0,65.826,65.8646,65.8067,65.8356,38800.0
2023-09-26 15:45:00,68.21,68.22,68.12,68.13,62071.0,65.8356,65.8453,65.7488,65.7584,62071.0
2023-09-26 15:50:00,68.13,68.19,68.11,68.15,115564.0,65.7584,65.8163,65.7391,65.7777,115564.0
2023-09-26 15:55:00,68.16,68.24,68.15,68.2,212092.0,65.7874,65.8646,65.7777,65.826,212092.0
2023-09-27 09:30:00,68.69,68.72,68.5,68.54,71312.0,66.2989,66.3279,66.1155,66.1541,71312.0
2023-09-27 09:35:00,68.53,68.59,68.4,68.46,40698.0,66.1445,66.2024,66.019,66.0769,40698.0
2023-09-27 09:40:00,68.45,68.61,68.45,68.61,47364.0,66.0673,66.2217,66.0673,66.2217,47364.0
2023-09-27 09:45:00,68.62,68.62,68.36,68.41,58994.0,66.2313,66.2313,65.9804,66.0287,58994.0
2023-09-27 09:50:00,68.4,68.41,68.29,68.32,33923.0,66.019,66.0287,65.9128,65.9418,33923.0
2023-09-27 09:55:00,68.32,68.44,68.32,68.4,31730.0,65.9418,66.0576,65.9418,66.019,31730.0
2023-09-27 10:00:00,68.41,68.45,68.32,68.34,36410.0,66.0287,66.0673,65.9418,65.9611,36410.0
2023-09-27 10:05:00,68.34,68.34,68.24,68.28,21309.0,65.9611,65.9611,65.8646,65.9032,21309.0
2023-09-27 10:10:00,68.28,68.29,68.14,68.14,33175.0,65.9032,65.9128,65.7681,65.7681,33175.0
2023-09-27 10:15:00,68.14,68.2,68.11,68.17,15755.0,65.7681,65.826,65.7391,65.797,15755.0
2023-09-27 10:20:00,68.17,68.27,68.15,68.23,46128.0,65.797,65.8935,65.7777,65.8549,46128.0
2023-09-27 10:25:00,68.24,68.27,68.07,68.11,33641.0,65.8646,65.8935,65.7005,65.7391,33641.0
2023-09-27 10:30:00,68.1,68.11,68.04,68.09,23637.0,65.7294,65.7391,65.6715,65.7198,23637.0
2023-09-27 10:35:00,68.09,68.15,68.04,68.07,26445.0,65.7198,65.7777,65.6715,65.7005,26445.0
2023-09-27 10:40:00,68.07,68.07,68.01,68.03,19726.0,65.7005,65.7005,65.6426,65.6619,19726.0
2023-09-27 10:45:00,68.03,68.03,67.88,67.92,21014.0,65.6619,65.6619,65.5171,65.5557,21014.0
2023-09-27 10:50:00,67.92,67.92,67.8,67.82,25343.0,65.5557,65.5557,65.4399,65.4592,25343.0
2023-09-27 10:55:00,67.82,67.87,67.8,67.83,30420.0,65.4592,65.5075,65.4399,65.4688,30420.0
2023-09-27 11:00:00,67.83,67.85,67.79,67.81,21918.0,65.4688,65.4882,65.4302,65.4495,21918.0
2023-09-27 11:05:00,67.82,67.97,67.81,67.96,27917.0,65.4592,65.604,65.4495,65.5943,27917.0
2023-09-27 11:10:00,67.97,68.0,67.95,68.0,28500.0,65.604,65.6329,65.5847,65.6329,28500.0
2023-09-27 11:15:00,68.0,68.01,67.94,67.99,23531.0,65.6329,65.6426,65.575,65.6233,23531.0
2023-09-27 11:20:00,68.0,68.07,67.97,68.03,51306.0,65.6329,65.7005,65.604,65.6619,51306.0
2023-09-27 11:25:00,68.03,68.1,68.03,68.07,30288.0,65.6619,65.7294,65.6619,65.7005,30288.0
2023-09-27 11:30:00,68.08,68.1,68.0,68.0,55309.0,65.7101,65.7294,65.6329,65.6329,55309.0
2023-09-27 11:35:00,68.0,68.02,67.96,67.96,36973.0,65.6329,65.6522,65.5943,65.5943,36973.0
2023-09-27 11:40:00,67.95,67.96,67.9,67.92,9691.0,65.5847,65.5943,65.5364,65.5557,9691.0
2023-09-27 11:45:00,67.91,67.93,67.81,67.85,11915.0,65.5461,65.5654,65.4495,65.4882,11915.0
2023-09-27 11:50:00,67.85,67.86,67.79,67.81,7432.0,65.4882,65.4978,65.4302,65.4495,7432.0
2023-09-27 11:55:00,67.81,67.81,67.77,67.78,9130.0,65.4495,65.4495,65.4109,65.4206,9130.0
2023-09-27 12:00:00,67.78,67.8,67.71,67.72,13788.0,65.4206,65.4399,65.353,65.3627,13788.0
2023-09-27 12:05:00,67.71,67.74,67.69,67.74,13693.0,65.353,65.382,65.3337,65.382,13693.0
2023-09-27 12:10:00,67.73,67.74,67.66,67.66,9313.0,65.3723,65.382,65.3048,65.3048,9313.0
2023-09-27 12:15:00,67.66,67.69,67.65,67.68,6222.0,65.3048,65.3337,65.2951,65.3241,6222.0
2023-09-27 12:20:00,67.68,67.75,67.67,67.74,11577.0,65.3241,65.3916,65.3144,65.382,11577.0
2023-09-27 12:25:00,67.75,67.78,67.72,67.78,10140.0,65.3916,65.4206,65.3627,65.4206,10140.0
2023-09-27 12:30:00,67.78,67.79,67.73,67.75,17780.0,65.4206,65.4302,65.3723,65.3916,17780.0
2023-09-27 12:35:00,67.74,67.75,67.69,67.7,9276.0,65.382,65.3916,65.3337,65.3434,9276.0
2023-09-27 12:40:00,67.7,67.8,67.7,67.8,17808.0,65.3434,65.4399,65.3434,65.4399,17808.0
2023-09-27 12:45:00,67.8,67.81,67.77,67.78,9306.0,65.4399,65.4495,65.4109,65.4206,9306.0
2023-09-27 12:50:00,67.77,67.77,67.69,67.69,8921.0,65.4109,65.4109,65.3337,65.3337,8921.0
2023-09-27 12:55:00,67.7,67.79,67.67,67.77,82224.0,65.3434,65.4302,65.3144,65.4109,82224.0
2023-09-27 13:00:00,67.77,67.84,67.77,67.81,31167.0,65.4109,65.4785,65.4109,65.4495,31167.0
2023-09-27 13:05:00,67.81,67.83,67.74,67.82,64152.0,65.4495,65.4688,65.382,65.4592,64152.0
2023-09-27 13:10:00,67.81,67.84,67.74,67.78,76242.0,65.4495,65.4785,65.382,65.4206,76242.0
2023-09-27 13:15:00,67.78,67.85,67.76,67.77,94833.0,65.4206,65.4882,65.4013,65.4109,94833.0
2023-09-27 13:20:00,67.77,67.77,67.66,67.75,32494.0,65.4109,65.4109,65.3048,65.3916,32494.0
2023-09-27 13:25:00,67.75,67.76,67.67,67.69,64898.0,65.3916,65.4013,65.3144,65.3337,64898.0
2023-09-27 13:30:00,67.68,67.7,67.57,67.63,36556.0,65.3241,65.3434,65.2179,65.2758,36556.0
2023-09-27 13:35:00,67.63,67.64,67.58,67.62,25778.0,65.2758,65.2855,65.2275,65.2662,25778.0
2023-09-27 13:40:00,67.61,67.62,67.51,67.54,44062.0,65.2565,65.2662,65.16,65.1889,44062.0
2023-09-27 13:45:00,67.56,67.58,67.51,67.54,30602.0,65.2082,65.2275,65.16,65.1889,30602.0
2023-09-27 13:50:00,67.53,67.57,67.53,67.56,31082.0,65.1793,65.2179,65.1793,65.2082,31082.0
2023-09-27 13:55:00,67.57,67.58,67.51,67.56,49245.0,65.2179,65.2275,65.16,65.2082,49245.0
2023-09-27 14:00:00,67.56,67.57,67.49,67.5,29859.0,65.2082,65.2179,65.1407,65.1503,29859.0
2023-09-27 14:05:00,67.5,67.55,67.45,67.45,29077.0,65.1503,65.1986,65.1021,65.1021,29077.0
2023-09-27 14:10:00,67.45,67.46,67.4,67.45,32603.0,65.1021,65.1117,65.0538,65.1021,32603.0
2023-09-27 14:15:00,67.45,67.47,67.41,67.42,20067.0,65.1021,65.1214,65.0635,65.0731,20067.0
2023-09-27 14:20:00,67.43,67.52,67.4,67.49,57489.0,65.0828,65.1696,65.0538,65.1407,57489.0
2023-09-27 14:25:00,67.5,67.61,67.49,67.61,22858.0,65.1503,65.2565,65.1407,65.2565,22858.0
2023-09-27 14:30:00,67.61,67.67,67.59,67.67,175481.0,65.2565,65.3144,65.2372,65.3144,175481.0
2023-09-27 14:35:00,67.68,67.79,67.68,67.79,25055.0,65.3241,65.4302,65.3241,65.4302,25055.0
2023-09-27 14:40:00,67.79,67.85,67.76,67.81,27991.0,65.4302,65.4882,65.4013,65.4495,27991.0
2023-09-27 14:45:00,67.81,67.85,67.78,67.78,12032.0,65.4495,65.4882,65.4206,65.4206,12032.0
2023-09-27 14:50:00,67.78,67.82,67.76,67.82,17785.0,65.4206,65.4592,65.4013,65.4592,17785.0
2023-09-27 14:55:00,67.82,67.83,67.79,67.83,15405.0,65.4592,65.4688,65.4302,65.4688,15405.0
2023-09-27 15:00:00,67.82,67.94,67.82,67.94,30877.0,65.4592,65.575,65.4592,65.575,30877.0
2023-09-27 15:05:00,67.94,67.96,67.89,67.91,43762.0,65.575,65.5943,65.5268,65.5461,43762.0
2023-09-27 15:10:00,67.91,67.98,67.9,67.92,35956.0,65.5461,65.6136,65.5364,65.5557,35956.0
2023-09-27 15:15:00,67.92,67.92,67.87,67.88,14849.0,65.5557,65.5557,65.5075,65.5171,14849.0
2023-09-27 15:20:00,67.88,67.89,67.82,67.83,25511.0,65.5171,65.5268,65.4592,65.4688,25511.0
2023-09-27 15:25:00,67.82,67.85,67.81,67.83,16978.0,65.4592,65.4882,65.4495,65.4688,16978.0
2023-09-27 15:30:00,67.84,67.88,67.83,67.88,37592.0,65.4785,65.5171,65.4688,65.5171,37592.0
2023-09-27 15:35:00,67.88,67.91,67.85,67.85,29011.0,65.5171,65.5461,65.4882,65.4882,29011.0
2023-09-27 15:40:00,67.85,67.89,67.8,67.89,125925.0,65.4882,65.5268,65.4399,65.5268,125925.0
2023-09-27 15:45:00,67.88,67.89,67.8,67.82,64775.0,65.5171,65.5268,65.4399,65.4592,64775.0
2023-09-27 15:50:00,67.83,67.86,67.8,67.84,87914.0,65.4688,65.4978,65.4399,65.4785,87914.0
2023-09-27 15:55:00,67.85,67.94,67.84,67.93,183851.0,65.4882,65.575,65.4785,65.5654,183851.0
2023-09-28 09:30:00,67.28,67.5,67.27,67.41,64325.0,64.938,65.1503,64.9283,65.0635,64325.0
2023-09-28 09:35:00,67.42,67.45,67.15,67.24,30893.0,65.0731,65.1021,64.8125,64.8994,30893.0
2023-09-28 09:40:00,67.25,67.25,66.81,66.87,75423.0,64.909,64.909,64.4844,64.5423,75423.0
2023-09-28 09:45:00,66.88,66.92,66.71,66.73,131135.0,64.5519,64.5905,64.3878,64.4071,131135.0
2023-09-28 09:50:00,66.74,66.87,66.71,66.87,96573.0,64.4168,64.5423,64.3878,64.5423,96573.0
2023-09-28 09:55:00,66.86,67.12,66.86,67.12,45263.0,64.5326,64.7836,64.5326,64.7836,45263.0
2023-09-28 10:00:00,67.14,67.33,67.13,67.28,45726.0,64.8029,64.9863,64.7932,64.938,45726.0
2023-09-28 10:05:00,67.28,67.3,67.21,67.27,77949.0,64.938,64.9573,64.8704,64.9283,77949.0
2023-09-28 10:10:00,67.26,67.38,67.21,67.22,89845.0,64.9187,65.0345,64.8704,64.8801,89845.0
2023-09-28 10:15:00,67.22,67.24,67.06,67.12,53628.0,64.8801,64.8994,64.7257,64.7836,53628.0
2023-09-28 10:20:00,67.13,67.24,67.13,67.22,37196.0,64.7932,64.8994,64.7932,64.8801,37196.0
2023-09-28 10:25:00,67.22,67.26,67.15,67.22,46472.0,64.8801,64.9187,64.8125,64.8801,46472.0
2023-09-28 10:30:00,67.23,67.24,67.15,67.19,37840.0,64.8897,64.8994,64.8125,64.8511,37840.0
2023-09-28 10:35:00,67.19,67.27,67.15,67.17,52623.0,64.8511,64.9283,64.8125,64.8318,52623.0
2023-09-28 10:40:00,67.18,67.28,67.16,67.27,32452.0,64.8415,64.938,64.8222,64.9283,32452.0
2023-09-28 10:45:00,67.28,67.32,67.23,67.25,107164.0,64.938,64.9766,64.8897,64.909,107164.0
2023-09-28 10:50:00,67.25,67.27,67.19,67.25,67663.0,64.909,64.9283,64.8511,64.909,67663.0
2023-09-28 10:55:00,67.24,67.3,67.22,67.28,42498.0,64.8994,64.9573,64.8801,64.938,42498.0
2023-09-28 11:00:00,67.29,67.31,67.23,67.3,70265.0,64.9476,64.9669,64.8897,64.9573,70265.0
2023-09-28 11:05:00,67.29,67.41,67.28,67.38,64990.0,64.9476,65.0635,64.938,65.0345,64990.0
2023-09-28 11:10:00,67.39,67.4,67.27,67.33,86882.0,65.0442,65.0538,64.9283,64.9863,86882.0
2023-09-28 11:15:00,67.33,67.42,67.32,67.4,52961.0,64.9863,65.0731,64.9766,65.0538,52961.0
2023-09-28 11:20:00,67.4,67.47,67.37,67.47,47579.0,65.0538,65.1214,65.0249,65.1214,47579.0
2023-09-28 11:25:00,67.48,67.54,67.46,67.46,49545.0,65.131,65.1889,65.1117,65.1117,49545.0
2023-09-28 11:30:00,67.46,67.55,67.45,67.55,41085.0,65.1117,65.1986,65.1021,65.1986,41085.0
2023-09-28 11:35:00,67.54,67.56,67.5,67.52,23947.0,65.1889,65.2082,65.1503,65.1696,23947.0
2023-09-28 11:40:00,67.52,67.56,67.5,67.51,29766.0,65.1696,65.2082,65.1503,65.16,29766.0
2023-09-28 11:45:00,67.51,67.57,67.48,67.56,22282.0,65.16,65.2179,65.131,65.2082,22282.0
2023-09-28 11:50:00,67.56,67.6,67.54,67.59,13947.0,65.2082,65.2469,65.1889,65.2372,13947.0
2023-09-28 11:55:00,67.62,67.62,67.52,67.56,21049.0,65.2662,65.2662,65.1696,65.2082,21049.0
2023-09-28 12:00:00,67.56,67.59,67.54,67.57,21185.0,65.2082,65.2372,65.1889,65.2179,21185.0
2023-09-28 12:05:00,67.57,67.59,67.54,67.59,16978.0,65.2179,65.2372,65.1889,65.2372,16978.0
2023-09-28 12:10:00,67.59,67.65,67.56,67.65,24738.0,65.2372,65.2951,65.2082,65.2951,24738.0
2023-09-28 12:15:00,67.65,67.75,67.65,67.75,44892.0,65.2951,65.3916,65.2951,65.3916,44892.0
2023-09-28 12:20:00,67.76,67.78,67.74,67.77,18907.0,65.4013,65.4206,65.382,65.4109,18907.0
2023-09-28 12:25:00,67.78,67.83,67.77,67.8,25959.0,65.4206,65.4688,65.4109,65.4399,25959.0
2023-09-28 12:30:00,67.81,67.85,67.77,67.8,31790.0,65.4495,65.4882,65.4109,65.4399,31790.0
2023-09-28 12:35:00,67.81,67.83,67.78,67.79,28933.0,65.4495,65.4688,65.4206,65.4302,28933.0
2023-09-28 12:40:00,67.8,67.82,67.75,67.77,11124.0,65.4399,65.4592,65.3916,65.4109,11124.0
2023-09-28 12:45:00,67.77,67.77,67.64,67.65,26753.0,65.4109,65.4109,65.2855,65.2951,26753.0
2023-09-28 12:50:00,67.65,67.68,67.56,67.56,23988.0,65.2951,65.3241,65.2082,65.2082,23988.0
2023-09-28 12:55:00,67.56,67.61,67.55,67.59,14951.0,65.2082,65.2565,65.1986,65.2372,14951.0
2023-09-28 13:00:00,67.59,67.59,67.5,67.52,27119.0,65.2372,65.2372,65.1503,65.1696,27119.0
2023-09-28 13:05:00,67.53,67.56,67.5,67.55,26172.0,65.1793,65.2082,65.1503,65.1986,26172.0
2023-09-28 13:10:00,67.55,67.56,67.47,67.48,33897.0,65.1986,65.2082,65.1214,65.131,33897.0
2023-09-28 13:15:00,67.49,67.49,67.44,67.47,14649.0,65.1407,65.1407,65.0924,65.1214,14649.0
2023-09-28 13:20:00,67.48,67.55,67.47,67.5,19187.0,65.131,65.1986,65.1214,65.1503,19187.0
2023-09-28 13:25:00,67.49,67.51,67.45,67.45,18646.0,65.1407,65.16,65.1021,65.1021,18646.0
2023-09-28 13:30:00,67.45,67.46,67.36,67.38,24865.0,65.1021,65.1117,65.0152,65.0345,24865.0
2023-09-28 13:35:00,67.39,67.44,67.39,67.41,20772.0,65.0442,65.0924,65.0442,65.0635,20772.0
2023-09-28 13:40:00,67.41,67.42,67.36,67.39,22566.0,65.0635,65.0731,65.0152,65.0442,22566.0
2023-09-28 13:45:00,67.4,67.48,67.38,67.47,25861.0,65.0538,65.131,65.0345,65.1214,25861.0
2023-09-28 13:50:00,67.48,67.5,67.47,67.5,10840.0,65.131,65.1503,65.1214,65.1503,10840.0
2023-09-28 13:55:00,67.5,67.5,67.43,67.45,20052.0,65.1503,65.1503,65.0828,65.1021,20052.0
2023-09-28 14:00:00,67.45,67.49,67.44,67.45,15201.0,65.1021,65.1407,65.0924,65.1021,15201.0
2023-09-28 14:05:00,67.44,67.55,67.44,67.53,22442.0,65.0924,65.1986,65.0924,65.1793,22442.0
2023-09-28 14:10:00,67.53,67.63,67.53,67.63,33409.0,65.1793,65.2758,65.1793,65.2758,33409.0
2023-09-28 14:15:00,67.63,67.69,67.6,67.67,30536.0,65.2758,65.3337,65.2469,65.3144,30536.0
2023-09-28 14:20:00,67.67,67.67,67.63,67.66,33721.0,65.3144,65.3144,65.2758,65.3048,33721.0
2023-09-28 14:25:00,67.66,67.71,67.65,67.7,24520.0,65.3048,65.353,65.2951,65.3434,24520.0
2023-09-28 14:30:00,67.7,67.72,67.64,67.65,31930.0,65.3434,65.3627,65.2855,65.2951,31930.0
2023-09-28 14:35:00,67.65,67.67,67.59,67.64,33195.0,65.2951,65.3144,65.2372,65.2855,33195.0
2023-09-28 14:40:00,67.65,67.7,67.63,67.65,30609.0,65.2951,65.3434,65.2758,65.2951,30609.0
2023-09-28 14:45:00,67.64,67.64,67.54,67.56,22542.0,65.2855,65.2855,65.1889,65.2082,22542.0
2023-09-28 14:50:00,67.56,67.57,67.52,67.53,9714.0,65.2082,65.2179,65.1696,65.1793,9714.0
2023-09-28 14:55:00,67.52,67.53,67.47,67.51,29793.0,65.1696,65.1793,65.1214,65.16,29793.0
2023-09-28 15:00:00,67.52,67.52,67.46,67.48,46397.0,65.1696,65.1696,65.1117,65.131,46397.0
2023-09-28 15:05:00,67.48,67.5,67.41,67.45,54333.0,65.131,65.1503,65.0635,65.1021,54333.0
2023-09-28 15:10:00,67.45,67.49,67.44,67.48,40251.0,65.1021,65.1407,65.0924,65.131,40251.0
2023-09-28 15:15:00,67.48,67.5,67.47,67.48,44908.0,65.131,65.1503,65.1214,65.131,44908.0
2023-09-28 15:20:00,67.47,67.49,67.45,67.46,28865.0,65.1214,65.1407,65.1021,65.1117,28865.0
2023-09-28 15:25:00,67.47,67.51,67.47,67.5,100681.0,65.1214,65.16,65.1214,65.1503,100681.0
2023-09-28 15:30:00,67.5,67.5,67.43,67.43,32439.0,65.1503,65.1503,65.0828,65.0828,32439.0
2023-09-28 15:35:00,67.44,67.44,67.38,67.39,28531.0,65.0924,65.0924,65.0345,65.0442,28531.0
2023-09-28 15:40:00,67.38,67.43,67.37,67.4,56725.0,65.0345,65.0828,65.0249,65.0538,56725.0
2023-09-28 15:45:00,67.4,67.43,67.37,67.4,62520.0,65.0538,65.0828,65.0249,65.0538,62520.0
2023-09-28 15:50:00,67.4,67.43,67.38,67.42,131683.0,65.0538,65.0828,65.0345,65.0731,131683.0
2023-09-28 15:55:00,67.42,67.46,67.4,67.43,233461.0,65.0731,65.1117,65.0538,65.0828,233461.0
2023-09-29 09:30:00,68.78,68.78,68.45,68.45,130217.0,66.3858,66.3858,66.0673,66.0673,130217.0
2023-09-29 09:35:00,68.45,68.53,68.4,68.48,51101.0,66.0673,66.1445,66.019,66.0962,51101.0
2023-09-29 09:40:00,68.48,68.48,68.32,68.38,36249.0,66.0962,66.0962,65.9418,65.9997,36249.0
2023-09-29 09:45:00,68.37,68.45,68.31,68.43,50702.0,65.99,66.0673,65.9321,66.048,50702.0
2023-09-29 09:50:00,68.41,68.41,68.21,68.29,39914.0,66.0287,66.0287,65.8356,65.9128,39914.0
2023-09-29 09:55:00,68.3,68.4,68.3,68.37,27913.0,65.9225,66.019,65.9225,65.99,27913.0
2023-09-29 10:00:00,68.37,68.47,68.36,68.47,24078.0,65.99,66.0866,65.9804,66.0866,24078.0
2023-09-29 10:05:00,68.47,68.49,68.35,68.39,38553.0,66.0866,66.1059,65.9707,66.0094,38553.0
2023-09-29 10:10:00,68.39,68.43,68.35,68.37,36125.0,66.0094,66.048,65.9707,65.99,36125.0
2023-09-29 10:15:00,68.37,68.37,68.29,68.34,26858.0,65.99,65.99,65.9128,65.9611,26858.0
2023-09-29 10:20:00,68.34,68.38,68.28,68.28,21124.0,65.9611,65.9997,65.9032,65.9032,21124.0
2023-09-29 10:25:00,68.27,68.34,68.26,68.33,32640.0,65.8935,65.9611,65.8839,65.9514,32640.0
2023-09-29 10:30:00,68.33,68.45,68.32,68.4,31488.0,65.9514,66.0673,65.9418,66.019,31488.0
2023-09-29 10:35:00,68.42,68.42,68.32,68.36,22023.0,66.0383,66.0383,65.9418,65.9804,22023.0
2023-09-29 10:40:00,68.35,68.45,68.35,68.42,29834.0,65.9707,66.0673,65.9707,66.0383,29834.0
2023-09-29 10:45:00,68.42,68.51,68.41,68.49,44524.0,66.0383,66.1252,66.0287,66.1059,44524.0
2023-09-29 10:50:00,68.5,68.51,68.41,68.49,80019.0,66.1155,66.1252,66.0287,66.1059,80019.0
2023-09-29 10:55:00,68.49,68.49,68.35,68.37,49761.0,66.1059,66.1059,65.9707,65.99,49761.0
2023-09-29 11:00:00,68.38,68.39,68.29,68.31,36743.0,65.9997,66.0094,65.9128,65.9321,36743.0
2023-09-29 11:05:00,68.31,68.34,68.27,68.32,27576.0,65.9321,65.9611,65.8935,65.9418,27576.0
2023-09-29 11:10:00,68.33,68.38,68.33,68.36,25344.0,65.9514,65.9997,65.9514,65.9804,25344.0
2023-09-29 11:15:00,68.35,68.37,68.3,68.31,78865.0,65.9707,65.99,65.9225,65.9321,78865.0
2023-09-29 11:20:00,68.31,68.45,68.26,68.39,163460.0,65.9321,66.0673,65.8839,66.0094,163460.0
2023-09-29 11:25:00,68.4,68.41,68.21,68.22,52196.0,66.019,66.0287,65.8356,65.8453,52196.0
2023-09-29 11:30:00,68.23,68.3,68.14,68.14,142234.0,65.8549,65.9225,65.7681,65.7681,142234.0
2023-09-29 11:35:00,68.14,68.18,68.05,68.06,44538.0,65.7681,65.8067,65.6812,65.6908,44538.0
2023-09-29 11:40:00,68.07,68.1,68.02,68.04,21608.0,65.7005,65.7294,65.6522,65.6715,21608.0
2023-09-29 11:45:00,68.05,68.06,67.97,67.97,13808.0,65.6812,65.6908,65.604,65.604,13808.0
2023-09-29 11:50:00,67.97,67.99,67.89,67.92,19042.0,65.604,65.6233,65.5268,65.5557,19042.0
2023-09-29 11:55:00,67.92,67.94,67.89,67.9,10901.0,65.5557,65.575,65.5268,65.5364,10901.0
2023-09-29 12:00:00,67.9,67.9,67.85,67.89,21234.0,65.5364,65.5364,65.4882,65.5268,21234.0
2023-09-29 12:05:00,67.89,67.95,67.88,67.9,9793.0,65.5268,65.5847,65.5171,65.5364,9793.0
2023-09-29 12:10:00,67.89,67.93,67.83,67.84,17129.0,65.5268,65.5654,65.4688,65.4785,17129.0
2023-09-29 12:15:00,67.83,67.89,67.8,67.89,10215.0,65.4688,65.5268,65.4399,65.5268,10215.0
2023-09-29 12:20:00,67.89,67.94,67.88,67.93,9403.0,65.5268,65.575,65.5171,65.5654,9403.0
2023-09-29 12:25:00,67.92,67.95,67.92,67.94,8461.0,65.5557,65.5847,65.5557,65.575,8461.0
2023-09-29 12:30:00,67.95,67.96,67.9,67.92,5517.0,65.5847,65.5943,65.5364,65.5557,5517.0
2023-09-29 12:35:00,67.93,67.99,67.92,67.95,10151.0,65.5654,65.6233,65.5557,65.5847,10151.0
2023-09-29 12:40:00,67.94,67.97,67.88,67.89,6933.0,65.575,65.604,65.5171,65.5268,6933.0
2023-09-29 12:45:00,67.9,67.94,67.85,67.86,11674.0,65.5364,65.575,65.4882,65.4978,11674.0
2023-09-29 12:50:00,67.86,67.87,67.8,67.8,13088.0,65.4978,65.5075,65.4399,65.4399,13088.0
2023-09-29 12:55:00,67.81,67.84,67.8,67.82,9367.0,65.4495,65.4785,65.4399,65.4592,9367.0
2023-09-29 13:00:00,67.81,67.81,67.72,67.74,23940.0,65.4495,65.4495,65.3627,65.382,23940.0
2023-09-29 13:05:00,67.75,67.75,67.71,67.73,22587.0,65.3916,65.3916,65.353,65.3723,22587.0
2023-09-29 13:10:00,67.73,67.74,67.69,67.7,19278.0,65.3723,65.382,65.3337,65.3434,19278.0
2023-09-29 13:15:00,67.69,67.73,67.68,67.71,16570.0,65.3337,65.3723,65.3241,65.353,16570.0
2023-09-29 13:20:00,67.7,67.75,67.7,67.73,27454.0,65.3434,65.3916,65.3434,65.3723,27454.0
2023-09-29 13:25:00,67.74,67.75,67.73,67.73,28299.0,65.382,65.3916,65.3723,65.3723,28299.0
2023-09-29 13:30:00,67.73,67.75,67.71,67.71,26783.0,65.3723,65.3916,65.353,65.353,26783.0
2023-09-29 13:35:00,67.72,67.73,67.71,67.72,11311.0,65.3627,65.3723,65.353,65.3627,11311.0
2023-09-29 13:40:00,67.72,67.75,67.7,67.75,8282.0,65.3627,65.3916,65.3434,65.3916,8282.0
2023-09-29 13:45:00,67.74,67.75,67.7,67.7,18204.0,65.382,65.3916,65.3434,65.3434,18204.0
2023-09-29 13:50:00,67.71,67.74,67.68,67.7,14152.0,65.353,65.382,65.3241,65.3434,14152.0
2023-09-29 13:55:00,67.7,67.75,67.67,67.67,9276.0,65.3434,65.3916,65.3144,65.3144,9276.0
2023-09-29 14:00:00,67.68,67.73,67.65,67.72,13325.0,65.3241,65.3723,65.2951,65.3627,13325.0
2023-09-29 14:05:00,67.72,67.74,67.68,67.7,8964.0,65.3627,65.382,65.3241,65.3434,8964.0
2023-09-29 14:10:00,67.7,67.71,67.67,67.67,8697.0,65.3434,65.353,65.3144,65.3144,8697.0
2023-09-29 14:15:00,67.67,67.69,67.63,67.67,21487.0,65.3144,65.3337,65.2758,65.3144,21487.0
2023-09-29 14:20:00,67.66,67.68,67.62,67.67,10955.0,65.3048,65.3241,65.2662,65.3144,10955.0
2023-09-29 14:25:00,67.67,67.7,67.58,67.59,21302.0,65.3144,65.3434,65.2275,65.2372,21302.0
2023-09-29 14:30:00,67.59,67.64,67.58,67.64,27452.0,65.2372,65.2855,65.2275,65.2855,27452.0
2023-09-29 14:35:00,67.64,67.69,67.63,67.69,10947.0,65.2855,65.3337,65.2758,65.3337,10947.0
2023-09-29 14:40:00,67.69,67.75,67.69,67.73,26015.0,65.3337,65.3916,65.3337,65.3723,26015.0
2023-09-29 14:45:00,67.73,67.75,67.71,67.73,16127.0,65.3723,65.3916,65.353,65.3723,16127.0
2023-09-29 14:50:00,67.73,67.75,67.71,67.75,33148.0,65.3723,65.3916,65.353,65.3916,33148.0
2023-09-29 14:55:00,67.75,67.91,67.74,67.89,64457.0,65.3916,65.5461,65.382,65.5268,64457.0
2023-09-29 15:00:00,67.89,67.9,67.73,67.74,46180.0,65.5268,65.5364,65.3723,65.382,46180.0
2023-09-29 15:05:00,67.75,67.76,67.7,67.7,22404.0,65.3916,65.4013,65.3434,65.3434,22404.0
2023-09-29 15:10:00,67.71,67.76,67.69,67.74,23095.0,65.353,65.4013,65.3337,65.382,23095.0
2023-09-29 15:15:00,67.74,67.76,67.73,67.76,24545.0,65.382,65.4013,65.3723,65.4013,24545.0
2023-09-29 15:20:00,67.75,67.75,67.7,67.71,23674.0,65.3916,65.3916,65.3434,65.353,23674.0
2023-09-29 15:25:00,67.72,67.78,67.68,67.77,22018.0,65.3627,65.4206,65.3241,65.4109,22018.0
2023-09-29 15:30:00,67.77,67.78,67.72,67.73,33505.0,65.4109,65.4206,65.3627,65.3723,33505.0
2023-09-29 15:35:00,67.73,67.75,67.69,67.73,28726.0,65.3723,65.3916,65.3337,65.3723,28726.0
2023-09-29 15:40:00,67.73,67.74,67.69,67.7,27152.0,65.3723,65.382,65.3337,65.3434,27152.0
2023-09-29 15:45:00,67.7,67.77,67.7,67.75,53436.0,65.3434,65.4109,65.3434,65.3916,53436.0
2023-09-29 15:50:00,67.74,67.87,67.73,67.8,103114.0,65.382,65.5075,65.3723,65.4399,103114.0
2023-09-29 15:55:00,67.81,67.81,67.67,67.72,149256.0,65.4495,65.4495,65.3144,65.3627,149256.0
2023-10-02 09:30:00,66.92,66.97,66.62,66.62,197975.0,64.5905,64.6388,64.301,64.301,197975.0
2023-10-02 09:35:00,66.62,66.82,66.56,66.81,45938.0,64.301,64.494,64.2431,64.4844,45938.0
2023-10-02 09:40:00,66.8,66.87,66.76,66.79,42929.0,64.4747,64.5423,64.4361,64.465,42929.0
2023-10-02 09:45:00,66.79,66.79,66.58,66.69,33693.0,64.465,64.465,64.2624,64.3685,33693.0
2023-10-02 09:50:00,66.69,66.73,66.61,66.64,23536.0,64.3685,64.4071,64.2913,64.3203,23536.0
2023-10-02 09:55:00,66.63,66.67,66.6,66.67,19589.0,64.3106,64.3492,64.2817,64.3492,19589.0
2023-10-02 10:00:00,66.64,66.7,66.56,66.61,59217.0,64.3203,64.3782,64.2431,64.2913,59217.0
2023-10-02 10:05:00,66.62,66.63,66.48,66.49,54500.0,64.301,64.3106,64.1658,64.1755,54500.0
2023-10-02 10:10:00,66.48,66.6,66.46,66.5,43384.0,64.1658,64.2817,64.1465,64.1851,43384.0
2023-10-02 10:15:00,66.52,66.64,66.52,66.56,28188.0,64.2044,64.3203,64.2044,64.2431,28188.0
2023-10-02 10:20:00,66.56,66.57,66.35,66.47,54079.0,64.2431,64.2527,64.0404,64.1562,54079.0
2023-10-02 10:25:00,66.47,66.54,66.4,66.45,33533.0,64.1562,64.2238,64.0886,64.1369,33533.0
2023-10-02 10:30:00,66.45,66.52,66.38,66.48,58356.0,64.1369,64.2044,64.0693,64.1658,58356.0
2023-10-02 10:35:00,66.48,66.52,66.41,66.52,15296.0,64.1658,64.2044,64.0983,64.2044,15296.0
2023-10-02 10:40:00,66.52,66.56,66.42,66.55,30081.0,64.2044,64.2431,64.1079,64.2334,30081.0
2023-10-02 10:45:00,66.56,66.62,66.54,66.56,26908.0,64.2431,64.301,64.2238,64.2431,26908.0
2023-10-02 10:50:00,66.57,66.6,66.45,66.47,29940.0,64.2527,64.2817,64.1369,64.1562,29940.0
2023-10-02 10:55:00,66.47,66.53,66.44,66.5,24910.0,64.1562,64.2141,64.1272,64.1851,24910.0
2023-10-02 11:00:00,66.5,66.66,66.48,66.61,24419.0,64.1851,64.3396,64.1658,64.2913,24419.0
2023-10-02 11:05:00,66.6,66.69,66.58,66.64,31382.0,64.2817,64.3685,64.2624,64.3203,31382.0
2023-10-02 11:10:00,66.63,66.76,66.59,66.76,35717.0,64.3106,64.4361,64.272,64.4361,35717.0
2023-10-02 11:15:00,66.76,66.82,66.73,66.8,25126.0,64.4361,64.494,64.4071,64.4747,25126.0
2023-10-02 11:20:00,66.81,66.87,66.78,66.83,21367.0,64.4844,64.5423,64.4554,64.5037,21367.0
2023-10-02 11:25:00,66.83,66.86,66.79,66.84,19783.0,64.5037,64.5326,64.465,64.5133,19783.0
2023-10-02 11:30:00,66.84,66.89,66.82,66.87,31087.0,64.5133,64.5616,64.494,64.5423,31087.0
2023-10-02 11:35:00,66.86,66.87,66.75,66.76,28101.0,64.5326,64.5423,64.4264,64.4361,28101.0
2023-10-02 11:40:00,66.76,66.76,66.62,66.63,12403.0,64.4361,64.4361,64.301,64.3106,12403.0
2023-10-02 11:45:00,66.63,66.66,66.6,66.61,15206.0,64.3106,64.3396,64.2817,64.2913,15206.0
2023-10-02 11:50:00,66.61,66.64,66.5,66.51,20491.0,64.2913,64.3203,64.1851,64.1948,20491.0
2023-10-02 11:55:00,66.5,66.58,66.49,66.57,12593.0,64.1851,64.2624,64.1755,64.2527,12593.0
2023-10-02 12:00:00,66.56,66.56,66.5,66.53,12720.0,64.2431,64.2431,64.1851,64.2141,12720.0
2023-10-02 12:05:00,66.53,66.53,66.42,66.45,13801.0,64.2141,64.2141,64.1079,64.1369,13801.0
2023-10-02 12:10:00,66.44,66.47,66.42,66.44,14207.0,64.1272,64.1562,64.1079,64.1272,14207.0
2023-10-02 12:15:00,66.45,66.46,66.35,66.42,28709.0,64.1369,64.1465,64.0404,64.1079,28709.0
2023-10-02 12:20:00,66.42,66.46,66.38,66.39,19457.0,64.1079,64.1465,64.0693,64.079,19457.0
2023-10-02 12:25:00,66.39,66.4,66.33,66.34,27837.0,64.079,64.0886,64.0211,64.0307,27837.0
2023-10-02 12:30:00,66.32,66.37,66.31,66.36,46077.0,64.0114,64.0597,64.0018,64.05,46077.0
2023-10-02 12:35:00,66.35,66.39,66.33,66.37,29254.0,64.0404,64.079,64.0211,64.0597,29254.0
2023-10-02 12:40:00,66.37,66.39,66.35,66.37,11109.0,64.0597,64.079,64.0404,64.0597,11109.0
2023-10-02 12:45:00,66.38,66.4,66.31,66.34,32947.0,64.0693,64.0886,64.0018,64.0307,32947.0
2023-10-02 12:50:00,66.34,66.37,66.3,66.31,27768.0,64.0307,64.0597,63.9921,64.0018,27768.0
2023-10-02 12:55:00,66.31,66.33,66.25,66.27,25117.0,64.0018,64.0211,63.9438,63.9632,25117.0
2023-10-02 13:00:00,66.26,66.3,66.25,66.29,22407.0,63.9535,63.9921,63.9438,63.9825,22407.0
2023-10-02 13:05:00,66.3,66.33,66.29,66.32,23536.0,63.9921,64.0211,63.9825,64.0114,23536.0
2023-10-02 13:10:00,66.32,66.35,66.27,66.28,48029.0,64.0114,64.0404,63.9632,63.9728,48029.0
2023-10-02 13:15:00,66.29,66.41,66.29,66.39,56043.0,63.9825,64.0983,63.9825,64.079,56043.0
2023-10-02 13:20:00,66.4,66.48,66.39,66.47,17323.0,64.0886,64.1658,64.079,64.1562,17323.0
2023-10-02 13:25:00,66.47,66.5,66.46,66.48,16106.0,64.1562,64.1851,64.1465,64.1658,16106.0
2023-10-02 13:30:00,66.48,66.5,66.44,66.45,20171.0,64.1658,64.1851,64.1272,64.1369,20171.0
2023-10-02 13:35:00,66.45,66.47,66.39,66.42,18941.0,64.1369,64.1562,64.079,64.1079,18941.0
2023-10-02 13:40:00,66.42,66.45,66.42,66.44,10907.0,64.1079,64.1369,64.1079,64.1272,10907.0
2023-10-02 13:45:00,66.43,66.47,66.41,66.42,12042.0,64.1176,64.1562,64.0983,64.1079,12042.0
2023-10-02 13:50:00,66.42,66.47,66.42,66.47,11632.0,64.1079,64.1562,64.1079,64.1562,11632.0
2023-10-02 13:55:00,66.47,66.48,66.41,66.43,12107.0,64.1562,64.1658,64.0983,64.1176,12107.0
2023-10-02 14:00:00,66.44,66.45,66.41,66.45,11349.0,64.1272,64.1369,64.0983,64.1369,11349.0
2023-10-02 14:05:00,66.45,66.54,66.44,66.53,20802.0,64.1369,64.2238,64.1272,64.2141,20802.0
2023-10-02 14:10:00,66.54,66.65,66.54,66.65,17758.0,64.2238,64.3299,64.2238,64.3299,17758.0
2023-10-02 14:15:00,66.65,66.65,66.58,66.61,19703.0,64.3299,64.3299,64.2624,64.2913,19703.0
2023-10-02 14:20:00,66.61,66.61,66.51,66.55,15658.0,64.2913,64.2913,64.1948,64.2334,15658.0
2023-10-02 14:25:00,66.55,66.55,66.48,66.49,17064.0,64.2334,64.2334,64.1658,64.1755,17064.0
2023-10-02 14:30:00,66.49,66.56,66.49,66.54,21994.0,64.1755,64.2431,64.1755,64.2238,21994.0
2023-10-02 14:35:00,66.55,66.57,66.53,66.53,15786.0,64.2334,64.2527,64.2141,64.2141,15786.0
2023-10-02 14:40:00,66.54,66.6,66.53,66.6,77471.0,64.2238,64.2817,64.2141,64.2817,77471.0
2023-10-02 14:45:00,66.6,66.64,66.57,66.6,24370.0,64.2817,64.3203,64.2527,64.2817,24370.0
2023-10-02 14:50:00,66.6,66.66,66.58,66.59,21745.0,64.2817,64.3396,64.2624,64.272,21745.0
2023-10-02 14:55:00,66.58,66.62,66.53,66.62,21358.0,64.2624,64.301,64.2141,64.301,21358.0
2023-10-02 15:00:00,66.62,66.71,66.61,66.67,35445.0,64.301,64.3878,64.2913,64.3492,35445.0
2023-10-02 15:05:00,66.68,66.74,66.62,66.74,35056.0,64.3589,64.4168,64.301,64.4168,35056.0
2023-10-02 15:10:00,66.75,66.83,66.74,66.82,37664.0,64.4264,64.5037,64.4168,64.494,37664.0
2023-10-02 15:15:00,66.81,66.85,66.8,66.8,33193.0,64.4844,64.523,64.4747,64.4747,33193.0
2023-10-02 15:20:00,66.8,66.86,66.76,66.81,27027.0,64.4747,64.5326,64.4361,64.4844,27027.0
2023-10-02 15:25:00,66.81,66.82,66.71,66.73,35021.0,64.4844,64.494,64.3878,64.4071,35021.0
2023-10-02 15:30:00,66.73,66.73,66.62,66.63,120567.0,64.4071,64.4071,64.301,64.3106,120567.0
2023-10-02 15:35:00,66.63,66.67,66.59,66.67,36141.0,64.3106,64.3492,64.272,64.3492,36141.0
2023-10-02 15:40:00,66.66,66.76,66.65,66.71,43481.0,64.3396,64.4361,64.3299,64.3878,43481.0
2023-10-02 15:45:00,66.72,66.72,66.67,66.7,85322.0,64.3975,64.3975,64.3492,64.3782,85322.0
2023-10-02 15:50:00,66.69,66.7,66.62,66.68,138213.0,64.3685,64.3782,64.301,64.3589,138213.0
2023-10-02 15:55:00,66.67,66.76,66.66,66.76,257972.0,64.3492,64.4361,64.3396,64.4361,257972.0
2023-10-03 09:30:00,66.85,66.87,66.69,66.82,145983.0,64.523,64.5423,64.3685,64.494,145983.0
2023-10-03 09:35:00,66.84,66.85,66.61,66.68,80005.0,64.5133,64.523,64.2913,64.3589,80005.0
2023-10-03 09:40:00,66.69,66.75,66.64,66.68,75309.0,64.3685,64.4264,64.3203,64.3589,75309.0
2023-10-03 09:45:00,66.68,66.81,66.64,66.81,51780.0,64.3589,64.4844,64.3203,64.4844,51780.0
2023-10-03 09:50:00,66.8,66.84,66.71,66.73,29327.0,64.4747,64.5133,64.3878,64.4071,29327.0
2023-10-03 09:55:00,66.73,66.77,66.71,66.75,13359.0,64.4071,64.4457,64.3878,64.4264,13359.0
2023-10-03 10:00:00,66.74,66.74,66.29,66.3,113655.0,64.4168,64.4168,63.9825,63.9921,113655.0
2023-10-03 10:05:00,66.28,66.3,66.16,66.22,94895.0,63.9728,63.9921,63.857,63.9149,94895.0
2023-10-03 10:10:00,66.21,66.55,66.21,66.4,71369.0,63.9052,64.2334,63.9052,64.0886,71369.0
2023-10-03 10:15:00,66.39,66.39,66.12,66.14,49532.0,64.079,64.079,63.8184,63.8377,49532.0
2023-10-03 10:20:00,66.14,66.2,66.09,66.11,107279.0,63.8377,63.8956,63.7894,63.8087,107279.0
2023-10-03 10:25:00,66.11,66.27,66.06,66.08,74361.0,63.8087,63.9632,63.7605,63.7798,74361.0
2023-10-03 10:30:00,66.09,66.22,66.03,66.15,71498.0,63.7894,63.9149,63.7315,63.8473,71498.0
2023-10-03 10:35:00,66.15,66.22,66.08,66.1,44330.0,63.8473,63.9149,63.7798,63.7991,44330.0
2023-10-03 10:40:00,66.09,66.23,66.09,66.2,59383.0,63.7894,63.9245,63.7894,63.8956,59383.0
2023-10-03 10:45:00,66.2,66.23,66.1,66.18,55466.0,63.8956,63.9245,63.7991,63.8763,55466.0
2023-10-03 10:50:00,66.17,66.2,66.08,66.2,42656.0,63.8666,63.8956,63.7798,63.8956,42656.0
2023-10-03 10:55:00,66.2,66.26,66.19,66.24,49322.0,63.8956,63.9535,63.8859,63.9342,49322.0
2023-10-03 11:00:00,66.24,66.27,66.13,66.15,57835.0,63.9342,63.9632,63.828,63.8473,57835.0
2023-10-03 11:05:00,66.14,66.17,66.09,66.11,21633.0,63.8377,63.8666,63.7894,63.8087,21633.0
2023-10-03 11:10:00,66.12,66.12,65.98,66.02,70830.0,63.8184,63.8184,63.6832,63.7219,70830.0
2023-10-03 11:15:00,66.01,66.07,66.0,66.05,36524.0,63.7122,63.7701,63.7025,63.7508,36524.0
2023-10-03 11:20:00,66.06,66.09,66.02,66.07,25802.0,63.7605,63.7894,63.7219,63.7701,25802.0
2023-10-03 11:25:00,66.07,66.14,66.03,66.09,23212.0,63.7701,63.8377,63.7315,63.7894,23212.0
2023-10-03 11:30:00,66.09,66.16,66.06,66.07,60007.0,63.7894,63.857,63.7605,63.7701,60007.0
2023-10-03 11:35:00,66.08,66.11,66.06,66.06,17031.0,63.7798,63.8087,63.7605,63.7605,17031.0
2023-10-03 11:40:00,66.07,66.12,66.05,66.09,16856.0,63.7701,63.8184,63.7508,63.7894,16856.0
2023-10-03 11:45:00,66.09,66.11,66.01,66.01,15337.0,63.7894,63.8087,63.7122,63.7122,15337.0
2023-10-03 11:50:00,66.01,66.07,66.0,66.01,17947.0,63.7122,63.7701,63.7025,63.7122,17947.0
2023-10-03 11:55:00,66.01,66.08,66.01,66.05,21502.0,63.7122,63.7798,63.7122,63.7508,21502.0
2023-10-03 12:00:00,66.07,66.18,66.06,66.17,17858.0,63.7701,63.8763,63.7605,63.8666,17858.0
2023-10-03 12:05:00,66.16,66.21,66.15,66.17,13163.0,63.857,63.9052,63.8473,63.8666,13163.0
2023-10-03 12:10:00,66.17,66.18,66.13,66.17,16474.0,63.8666,63.8763,63.828,63.8666,16474.0
2023-10-03 12:15:00,66.17,66.21,66.15,66.17,6838.0,63.8666,63.9052,63.8473,63.8666,6838.0
2023-10-03 12:20:00,66.18,66.2,66.13,66.17,18618.0,63.8763,63.8956,63.828,63.8666,18618.0
2023-10-03 12:25:00,66.18,66.26,66.14,66.26,30189.0,63.8763,63.9535,63.8377,63.9535,30189.0
2023-10-03 12:30:00,66.27,66.28,66.23,66.23,8134.0,63.9632,63.9728,63.9245,63.9245,8134.0
2023-10-03 12:35:00,66.23,66.27,66.2,66.24,12739.0,63.9245,63.9632,63.8956,63.9342,12739.0
2023-10-03 12:40:00,66.24,66.26,66.22,66.25,24074.0,63.9342,63.9535,63.9149,63.9438,24074.0
2023-10-03 12:45:00,66.26,66.33,66.25,66.31,41053.0,63.9535,64.0211,63.9438,64.0018,41053.0
2023-10-03 12:50:00,66.3,66.3,66.18,66.19,28920.0,63.9921,63.9921,63.8763,63.8859,28920.0
2023-10-03 12:55:00,66.19,66.19,66.15,66.15,17822.0,63.8859,63.8859,63.8473,63.8473,17822.0
2023-10-03 13:00:00,66.16,66.23,66.15,66.2,14820.0,63.857,63.9245,63.8473,63.8956,14820.0
2023-10-03 13:05:00,66.2,66.24,66.19,66.2,15360.0,63.8956,63.9342,63.8859,63.8956,15360.0
2023-10-03 13:10:00,66.19,66.26,66.19,66.24,15214.0,63.8859,63.9535,63.8859,63.9342,15214.0
2023-10-03 13:15:00,66.24,66.25,66.21,66.22,7299.0,63.9342,63.9438,63.9052,63.9149,7299.0
2023-10-03 13:20:00,66.21,66.31,66.19,66.3,27385.0,63.9052,64.0018,63.8859,63.9921,27385.0
2023-10-03 13:25:00,66.3,66.36,66.3,66.34,16169.0,63.9921,64.05,63.9921,64.0307,16169.0
2023-10-03 13:30:00,66.34,66.34,66.3,66.31,18099.0,64.0307,64.0307,63.9921,64.0018,18099.0
2023-10-03 13:35:00,66.31,66.32,66.28,66.28,17896.0,64.0018,64.0114,63.9728,63.9728,17896.0
2023-10-03 13:40:00,66.28,66.32,66.28,66.31,12213.0,63.9728,64.0114,63.9728,64.0018,12213.0
2023-10-03 13:45:00,66.31,66.32,66.24,66.25,18478.0,64.0018,64.0114,63.9342,63.9438,18478.0
2023-10-03 13:50:00,66.25,66.27,66.2,66.21,14222.0,63.9438,63.9632,63.8956,63.9052,14222.0
2023-10-03 13:55:00,66.22,66.22,66.15,66.19,11490.0,63.9149,63.9149,63.8473,63.8859,11490.0
2023-10-03 14:00:00,66.19,66.22,66.15,66.15,9783.0,63.8859,63.9149,63.8473,63.8473,9783.0
2023-10-03 14:05:00,66.17,66.17,66.11,66.13,11259.0,63.8666,63.8666,63.8087,63.828,11259.0
2023-10-03 14:10:00,66.13,66.15,66.11,66.14,42492.0,63.828,63.8473,63.8087,63.8377,42492.0
2023-10-03 14:15:00,66.14,66.15,66.07,66.09,38489.0,63.8377,63.8473,63.7701,63.7894,38489.0
2023-10-03 14:20:00,66.1,66.1,66.06,66.08,22276.0,63.7991,63.7991,63.7605,63.7798,22276.0
2023-10-03 14:25:00,66.08,66.1,66.07,66.1,21986.0,63.7798,63.7991,63.7701,63.7991,21986.0
2023-10-03 14:30:00,66.09,66.11,66.07,66.09,21189.0,63.7894,63.8087,63.7701,63.7894,21189.0
2023-10-03 14:35:00,66.09,66.2,66.09,66.2,25937.0,63.7894,63.8956,63.7894,63.8956,25937.0
2023-10-03 14:40:00,66.2,66.27,66.18,66.25,22702.0,63.8956,63.9632,63.8763,63.9438,22702.0
2023-10-03 14:45:00,66.25,66.27,66.23,66.27,11840.0,63.9438,63.9632,63.9245,63.9632,11840.0
2023-10-03 14:50:00,66.27,66.33,66.27,66.33,17480.0,63.9632,64.0211,63.9632,64.0211,17480.0
2023-10-03 14:55:00,66.32,66.34,66.29,66.3,18939.0,64.0114,64.0307,63.9825,63.9921,18939.0
2023-10-03 15:00:00,66.29,66.35,66.27,66.31,28617.0,63.9825,64.0404,63.9632,64.0018,28617.0
2023-10-03 15:05:00,66.31,66.31,66.25,66.29,32348.0,64.0018,64.0018,63.9438,63.9825,32348.0
2023-10-03 15:10:00,66.28,66.35,66.28,66.32,37671.0,63.9728,64.0404,63.9728,64.0114,37671.0
2023-10-03 15:15:00,66.33,66.34,66.29,66.31,22947.0,64.0211,64.0307,63.9825,64.0018,22947.0
2023-10-03 15:20:00,66.31,66.33,66.27,66.3,24050.0,64.0018,64.0211,63.9632,63.9921,24050.0
2023-10-03 15:25:00,66.3,66.32,66.27,66.28,26550.0,63.9921,64.0114,63.9632,63.9728,26550.0
2023-10-03 15:30:00,66.29,66.3,66.24,66.25,27562.0,63.9825,63.9921,63.9342,63.9438,27562.0
2023-10-03 15:35:00,66.25,66.33,66.24,66.32,33919.0,63.9438,64.0211,63.9342,64.0114,33919.0
2023-10-03 15:40:00,66.33,66.35,66.3,66.31,31773.0,64.0211,64.0404,63.9921,64.0018,31773.0
2023-10-03 15:45:00,66.3,66.31,66.25,66.28,45036.0,63.9921,64.0018,63.9438,63.9728,45036.0
2023-10-03 15:50:00,66.28,66.32,66.22,66.22,120917.0,63.9728,64.0114,63.9149,63.9149,120917.0
2023-10-03 15:55:00,66.22,66.28,66.17,66.27,243970.0,63.9149,63.9728,63.8666,63.9632,243970.0
2023-10-04 09:30:00,66.54,66.63,66.39,66.59,61276.0,64.2238,64.3106,64.079,64.272,61276.0
2023-10-04 09:35:00,66.59,66.74,66.52,66.67,56915.0,64.272,64.4168,64.2044,64.3492,56915.0
2023-10-04 09:40:00,66.67,66.71,66.46,66.46,63130.0,64.3492,64.3878,64.1465,64.1465,63130.0
2023-10-04 09:45:00,66.45,66.6,66.45,66.56,48390.0,64.1369,64.2817,64.1369,64.2431,48390.0
2023-10-04 09:50:00,66.57,66.6,66.52,66.52,30523.0,64.2527,64.2817,64.2044,64.2044,30523.0
2023-10-04 09:55:00,66.52,66.64,66.34,66.38,43692.0,64.2044,64.3203,64.0307,64.0693,43692.0
2023-10-04 10:00:00,66.36,66.44,66.28,66.28,43006.0,64.05,64.1272,63.9728,63.9728,43006.0
2023-10-04 10:05:00,66.28,66.3,66.14,66.19,31761.0,63.9728,63.9921,63.8377,63.8859,31761.0
2023-10-04 10:10:00,66.2,66.25,66.12,66.2,25630.0,63.8956,63.9438,63.8184,63.8956,25630.0
2023-10-04 10:15:00,66.18,66.21,66.11,66.18,27184.0,63.8763,63.9052,63.8087,63.8763,27184.0
2023-10-04 10:20:00,66.18,66.21,66.13,66.2,30596.0,63.8763,63.9052,63.828,63.8956,30596.0
2023-10-04 10:25:00,66.2,66.24,66.08,66.08,35897.0,63.8956,63.9342,63.7798,63.7798,35897.0
2023-10-04 10:30:00,66.08,66.26,66.08,66.23,42336.0,63.7798,63.9535,63.7798,63.9245,42336.0
2023-10-04 10:35:00,66.24,66.29,66.2,66.21,39686.0,63.9342,63.9825,63.8956,63.9052,39686.0
2023-10-04 10:40:00,66.22,66.3,66.13,66.13,70875.0,63.9149,63.9921,63.828,63.828,70875.0
2023-10-04 10:45:00,66.13,66.14,66.04,66.1,58483.0,63.828,63.8377,63.7412,63.7991,58483.0
2023-10-04 10:50:00,66.1,66.19,66.1,66.18,36510.0,63.7991,63.8859,63.7991,63.8763,36510.0
2023-10-04 10:55:00,66.17,66.18,66.11,66.12,22803.0,63.8666,63.8763,63.8087,63.8184,22803.0
2023-10-04 11:00:00,66.12,66.17,66.08,66.15,34767.0,63.8184,63.8666,63.7798,63.8473,34767.0
2023-10-04 11:05:00,66.15,66.29,66.15,66.27,36948.0,63.8473,63.9825,63.8473,63.9632,36948.0
2023-10-04 11:10:00,66.25,66.32,66.25,66.3,37670.0,63.9438,64.0114,63.9438,63.9921,37670.0
2023-10-04 11:15:00,66.3,66.41,66.28,66.38,26682.0,63.9921,64.0983,63.9728,64.0693,26682.0
2023-10-04 11:20:00,66.39,66.42,66.35,66.37,53179.0,64.079,64.1079,64.0404,64.0597,53179.0
2023-10-04 11:25:00,66.37,66.47,66.35,66.46,56601.0,64.0597,64.1562,64.0404,64.1465,56601.0
2023-10-04 11:30:00,66.46,66.47,66.31,66.46,55974.0,64.1465,64.1562,64.0018,64.1465,55974.0
2023-10-04 11:35:00,66.47,66.47,66.39,66.46,38800.0,64.1562,64.1562,64.079,64.1465,38800.0
2023-10-04 11:40:00,66.44,66.47,66.41,66.46,12944.0,64.1272,64.1562,64.0983,64.1465,12944.0
2023-10-04 11:45:00,66.47,66.6,66.44,66.58,25563.0,64.1562,64.2817,64.1272,64.2624,25563.0
2023-10-04 11:50:00,66.58,66.6,66.51,66.56,23843.0,64.2624,64.2817,64.1948,64.2431,23843.0
2023-10-04 11:55:00,66.56,66.62,66.55,66.62,15984.0,64.2431,64.301,64.2334,64.301,15984.0
2023-10-04 12:00:00,66.63,66.65,66.54,66.55,22084.0,64.3106,64.3299,64.2238,64.2334,22084.0
2023-10-04 12:05:00,66.55,66.61,66.55,66.59,24196.0,64.2334,64.2913,64.2334,64.272,24196.0
2023-10-04 12:10:00,66.59,66.62,66.57,66.59,18517.0,64.272,64.301,64.2527,64.272,18517.0
2023-10-04 12:15:00,66.61,66.67,66.6,66.67,10829.0,64.2913,64.3492,64.2817,64.3492,10829.0
2023-10-04 12:20:00,66.67,66.67,66.6,66.61,20146.0,64.3492,64.3492,64.2817,64.2913,20146.0
2023-10-04 12:25:00,66.61,66.69,66.61,66.66,60923.0,64.2913,64.3685,64.2913,64.3396,60923.0
2023-10-04 12:30:00,66.67,66.74,66.67,66.73,16529.0,64.3492,64.4168,64.3492,64.4071,16529.0
2023-10-04 12:35:00,66.72,66.73,66.66,66.66,12750.0,64.3975,64.4071,64.3396,64.3396,12750.0
2023-10-04 12:40:00,66.66,66.67,66.6,66.61,17199.0,64.3396,64.3492,64.2817,64.2913,17199.0
2023-10-04 12:45:00,66.61,66.67,66.61,66.65,15159.0,64.2913,64.3492,64.2913,64.3299,15159.0
2023-10-04 12:50:00,66.66,66.66,66.58,66.59,9027.0,64.3396,64.3396,64.2624,64.272,9027.0
2023-10-04 12:55:00,66.59,66.6,66.54,66.57,13675.0,64.272,64.2817,64.2238,64.2527,13675.0
2023-10-04 13:00:00,66.57,66.57,66.52,66.53,10277.0,64.2527,64.2527,64.2044,64.2141,10277.0
2023-10-04 13:05:00,66.52,66.54,66.5,66.51,11052.0,64.2044,64.2238,64.1851,64.1948,11052.0
2023-10-04 13:10:00,66.52,66.53,66.48,66.49,6536.0,64.2044,64.2141,64.1658,64.1755,6536.0
2023-10-04 13:15:00,66.49,66.53,66.48,66.49,11235.0,64.1755,64.2141,64.1658,64.1755,11235.0
2023-10-04 13:20:00,66.5,66.51,66.43,66.45,14822.0,64.1851,64.1948,64.1176,64.1369,14822.0
2023-10-04 13:25:00,66.45,66.45,66.39,66.39,12095.0,64.1369,64.1369,64.079,64.079,12095.0
2023-10-04 13:30:00,66.39,66.39,66.32,66.37,67728.0,64.079,64.079,64.0114,64.0597,67728.0
2023-10-04 13:35:00,66.37,66.39,66.32,66.34,22680.0,64.0597,64.079,64.0114,64.0307,22680.0
2023-10-04 13:40:00,66.34,66.35,66.29,66.33,21647.0,64.0307,64.0404,63.9825,64.0211,21647.0
2023-10-04 13:45:00,66.33,66.36,66.33,66.35,12742.0,64.0211,64.05,64.0211,64.0404,12742.0
2023-10-04 13:50:00,66.36,66.36,66.32,66.34,11900.0,64.05,64.05,64.0114,64.0307,11900.0
2023-10-04 13:55:00,66.33,66.36,66.32,66.33,16194.0,64.0211,64.05,64.0114,64.0211,16194.0
2023-10-04 14:00:00,66.33,66.33,66.27,66.33,27832.0,64.0211,64.0211,63.9632,64.0211,27832.0
2023-10-04 14:05:00,66.34,66.35,66.31,66.33,17713.0,64.0307,64.0404,64.0018,64.0211,17713.0
2023-10-04 14:10:00,66.33,66.42,66.32,66.4,13870.0,64.0211,64.1079,64.0114,64.0886,13870.0
2023-10-04 14:15:00,66.4,66.42,66.36,66.42,15354.0,64.0886,64.1079,64.05,64.1079,15354.0
2023-10-04 14:20:00,66.42,66.42,66.33,66.34,16408.0,64.1079,64.1079,64.0211,64.0307,16408.0
2023-10-04 14:25:00,66.34,66.4,66.34,66.39,14417.0,64.0307,64.0886,64.0307,64.079,14417.0
2023-10-04 14:30:00,66.39,66.42,66.34,66.36,13188.0,64.079,64.1079,64.0307,64.05,13188.0
2023-10-04 14:35:00,66.35,66.37,66.33,66.37,12827.0,64.0404,64.0597,64.0211,64.0597,12827.0
2023-10-04 14:40:00,66.36,66.41,66.35,66.4,12445.0,64.05,64.0983,64.0404,64.0886,12445.0
2023-10-04 14:45:00,66.4,66.42,66.36,66.38,12011.0,64.0886,64.1079,64.05,64.0693,12011.0
2023-10-04 14:50:00,66.38,66.43,66.36,66.42,19066.0,64.0693,64.1176,64.05,64.1079,19066.0
2023-10-04 14:55:00,66.42,66.48,66.41,66.47,23540.0,64.1079,64.1658,64.0983,64.1562,23540.0
2023-10-04 15:00:00,66.48,66.52,66.46,66.52,20659.0,64.1658,64.2044,64.1465,64.2044,20659.0
2023-10-04 15:05:00,66.52,66.53,66.46,66.53,22725.0,64.2044,64.2141,64.1465,64.2141,22725.0
2023-10-04 15:10:00,66.53,66.63,66.52,66.63,26812.0,64.2141,64.3106,64.2044,64.3106,26812.0
2023-10-04 15:15:00,66.63,66.69,66.59,66.64,30013.0,64.3106,64.3685,64.272,64.3203,30013.0
2023-10-04 15:20:00,66.63,66.63,66.59,66.63,15442.0,64.3106,64.3106,64.272,64.3106,15442.0
2023-10-04 15:25:00,66.62,66.65,66.59,66.65,25554.0,64.301,64.3299,64.272,64.3299,25554.0
2023-10-04 15:30:00,66.65,66.69,66.63,66.66,27328.0,64.3299,64.3685,64.3106,64.3396,27328.0
2023-10-04 15:35:00,66.66,66.71,66.61,66.61,42448.0,64.3396,64.3878,64.2913,64.2913,42448.0
2023-10-04 15:40:00,66.61,66.62,66.59,66.6,57411.0,64.2913,64.301,64.272,64.2817,57411.0
2023-10-04 15:45:00,66.6,66.65,66.58,66.59,67185.0,64.2817,64.3299,64.2624,64.272,67185.0
2023-10-04 15:50:00,66.59,66.66,66.5,66.66,130966.0,64.272,64.3396,64.1851,64.3396,130966.0
2023-10-04 15:55:00,66.65,66.66,66.61,66.62,133872.0,64.3299,64.3396,64.2913,64.301,133872.0
2023-10-05 09:30:00,66.64,67.09,66.62,67.03,72252.0,64.3203,64.7546,64.301,64.6967,72252.0
2023-10-05 09:35:00,67.01,67.14,66.89,66.9,28056.0,64.6774,64.8029,64.5616,64.5712,28056.0
2023-10-05 09:40:00,66.92,66.94,66.85,66.86,20900.0,64.5905,64.6098,64.523,64.5326,20900.0
2023-10-05 09:45:00,66.87,66.95,66.86,66.91,33764.0,64.5423,64.6195,64.5326,64.5809,33764.0
2023-10-05 09:50:00,66.92,66.99,66.88,66.91,27195.0,64.5905,64.6581,64.5519,64.5809,27195.0
2023-10-05 09:55:00,66.92,66.96,66.9,66.95,22750.0,64.5905,64.6291,64.5712,64.6195,22750.0
2023-10-05 10:00:00,66.95,66.96,66.8,66.88,27844.0,64.6195,64.6291,64.4747,64.5519,27844.0
2023-10-05 10:05:00,66.88,66.88,66.79,66.83,32559.0,64.5519,64.5519,64.465,64.5037,32559.0
2023-10-05 10:10:00,66.83,66.86,66.74,66.86,26749.0,64.5037,64.5326,64.4168,64.5326,26749.0
2023-10-05 10:15:00,66.85,66.85,66.75,66.81,24857.0,64.523,64.523,64.4264,64.4844,24857.0
2023-10-05 10:20:00,66.81,66.87,66.77,66.83,61953.0,64.4844,64.5423,64.4457,64.5037,61953.0
2023-10-05 10:25:00,66.83,66.92,66.81,66.89,14777.0,64.5037,64.5905,64.4844,64.5616,14777.0
2023-10-05 10:30:00,66.9,66.9,66.82,66.83,27253.0,64.5712,64.5712,64.494,64.5037,27253.0
2023-10-05 10:35:00,66.84,66.85,66.61,66.62,24692.0,64.5133,64.523,64.2913,64.301,24692.0
2023-10-05 10:40:00,66.58,66.62,66.46,66.55,15412.0,64.2624,64.301,64.1465,64.2334,15412.0
2023-10-05 10:45:00,66.53,66.58,66.51,66.55,13528.0,64.2141,64.2624,64.1948,64.2334,13528.0
2023-10-05 10:50:00,66.54,66.66,66.52,66.64,36322.0,64.2238,64.3396,64.2044,64.3203,36322.0
2023-10-05 10:55:00,66.64,66.7,66.61,66.67,21554.0,64.3203,64.3782,64.2913,64.3492,21554.0
2023-10-05 11:00:00,66.67,66.67,66.47,66.47,39389.0,64.3492,64.3492,64.1562,64.1562,39389.0
2023-10-05 11:05:00,66.47,66.49,66.39,66.4,24568.0,64.1562,64.1755,64.079,64.0886,24568.0
2023-10-05 11:10:00,66.44,66.59,66.42,66.58,41733.0,64.1272,64.272,64.1079,64.2624,41733.0
2023-10-05 11:15:00,66.57,66.65,66.56,66.61,33465.0,64.2527,64.3299,64.2431,64.2913,33465.0
2023-10-05 11:20:00,66.62,66.71,66.57,66.68,41711.0,64.301,64.3878,64.2527,64.3589,41711.0
2023-10-05 11:25:00,66.68,66.68,66.6,66.61,13576.0,64.3589,64.3589,64.2817,64.2913,13576.0
2023-10-05 11:30:00,66.61,66.66,66.56,66.66,37513.0,64.2913,64.3396,64.2431,64.3396,37513.0
2023-10-05 11:35:00,66.66,66.76,66.66,66.76,23783.0,64.3396,64.4361,64.3396,64.4361,23783.0
2023-10-05 11:40:00,66.76,66.78,66.68,66.68,8520.0,64.4361,64.4554,64.3589,64.3589,8520.0
2023-10-05 11:45:00,66.68,66.75,66.67,66.73,8982.0,64.3589,64.4264,64.3492,64.4071,8982.0
2023-10-05 11:50:00,66.71,66.8,66.69,66.8,19427.0,64.3878,64.4747,64.3685,64.4747,19427.0
2023-10-05 11:55:00,66.78,66.81,66.68,66.68,24214.0,64.4554,64.4844,64.3589,64.3589,24214.0
2023-10-05 12:00:00,66.68,66.75,66.67,66.73,15936.0,64.3589,64.4264,64.3492,64.4071,15936.0
2023-10-05 12:05:00,66.73,66.77,66.71,66.76,5906.0,64.4071,64.4457,64.3878,64.4361,5906.0
2023-10-05 12:10:00,66.76,66.8,66.75,66.8,3578.0,64.4361,64.4747,64.4264,64.4747,3578.0
2023-10-05 12:15:00,66.81,66.82,66.74,66.75,9817.0,64.4844,64.494,64.4168,64.4264,9817.0
2023-10-05 12:20:00,66.76,66.81,66.75,66.75,6100.0,64.4361,64.4844,64.4264,64.4264,6100.0
2023-10-05 12:25:00,66.76,66.82,66.74,66.81,36136.0,64.4361,64.494,64.4168,64.4844,36136.0
2023-10-05 12:30:00,66.82,66.83,66.76,66.77,10054.0,64.494,64.5037,64.4361,64.4457,10054.0
2023-10-05 12:35:00,66.75,66.8,66.75,66.79,5595.0,64.4264,64.4747,64.4264,64.465,5595.0
2023-10-05 12:40:00,66.79,66.79,66.75,66.76,5749.0,64.465,64.465,64.4264,64.4361,5749.0
2023-10-05 12:45:00,66.75,66.76,66.67,66.67,11610.0,64.4264,64.4361,64.3492,64.3492,11610.0
2023-10-05 12:50:00,66.67,66.7,66.66,66.7,13050.0,64.3492,64.3782,64.3396,64.3782,13050.0
2023-10-05 12:55:00,66.71,66.71,66.67,66.71,9053.0,64.3878,64.3878,64.3492,64.3878,9053.0
2023-10-05 13:00:00,66.71,66.73,66.66,66.66,6920.0,64.3878,64.4071,64.3396,64.3396,6920.0
2023-10-05 13:05:00,66.67,66.68,66.63,66.64,4386.0,64.3492,64.3589,64.3106,64.3203,4386.0
2023-10-05 13:10:00,66.65,66.71,66.64,66.71,6671.0,64.3299,64.3878,64.3203,64.3878,6671.0
2023-10-05 13:15:00,66.7,66.73,66.68,66.71,10668.0,64.3782,64.4071,64.3589,64.3878,10668.0
2023-10-05 13:20:00,66.71,66.73,66.68,66.72,9384.0,64.3878,64.4071,64.3589,64.3975,9384.0
2023-10-05 13:25:00,66.71,66.74,66.69,66.74,9636.0,64.3878,64.4168,64.3685,64.4168,9636.0
2023-10-05 13:30:00,66.75,66.82,66.69,66.8,34252.0,64.4264,64.494,64.3685,64.4747,34252.0
2023-10-05 13:35:00,66.8,66.86,66.79,66.84,22673.0,64.4747,64.5326,64.465,64.5133,22673.0
2023-10-05 13:40:00,66.84,66.88,66.83,66.88,13932.0,64.5133,64.5519,64.5037,64.5519,13932.0
2023-10-05 13:45:00,66.88,66.89,66.86,66.87,14058.0,64.5519,64.5616,64.5326,64.5423,14058.0
2023-10-05 13:50:00,66.87,66.89,66.83,66.84,8556.0,64.5423,64.5616,64.5037,64.5133,8556.0
2023-10-05 13:55:00,66.84,66.87,66.83,66.87,8275.0,64.5133,64.5423,64.5037,64.5423,8275.0
2023-10-05 14:00:00,66.88,66.92,66.84,66.84,27425.0,64.5519,64.5905,64.5133,64.5133,27425.0
2023-10-05 14:05:00,66.85,66.85,66.77,66.78,10906.0,64.523,64.523,64.4457,64.4554,10906.0
2023-10-05 14:10:00,66.78,66.8,66.76,66.77,14948.0,64.4554,64.4747,64.4361,64.4457,14948.0
2023-10-05 14:15:00,66.76,66.8,66.76,66.8,10591.0,64.4361,64.4747,64.4361,64.4747,10591.0
2023-10-05 14:20:00,66.8,66.8,66.77,66.79,15103.0,64.4747,64.4747,64.4457,64.465,15103.0
2023-10-05 14:25:00,66.79,66.82,66.78,66.81,12420.0,64.465,64.494,64.4554,64.4844,12420.0
2023-10-05 14:30:00,66.82,66.92,66.82,66.92,17682.0,64.494,64.5905,64.494,64.5905,17682.0
2023-10-05 14:35:00,66.92,66.94,66.86,66.94,16555.0,64.5905,64.6098,64.5326,64.6098,16555.0
2023-10-05 14:40:00,66.93,66.96,66.89,66.91,23452.0,64.6002,64.6291,64.5616,64.5809,23452.0
2023-10-05 14:45:00,66.92,66.94,66.9,66.91,16677.0,64.5905,64.6098,64.5712,64.5809,16677.0
2023-10-05 14:50:00,66.91,66.96,66.91,66.94,8369.0,64.5809,64.6291,64.5809,64.6098,8369.0
2023-10-05 14:55:00,66.94,66.95,66.91,66.93,16708.0,64.6098,64.6195,64.5809,64.6002,16708.0
2023-10-05 15:00:00,66.93,66.95,66.88,66.89,32212.0,64.6002,64.6195,64.5519,64.5616,32212.0
2023-10-05 15:05:00,66.88,66.91,66.87,66.87,22923.0,64.5519,64.5809,64.5423,64.5423,22923.0
2023-10-05 15:10:00,66.87,66.87,66.83,66.85,13899.0,64.5423,64.5423,64.5037,64.523,13899.0
2023-10-05 15:15:00,66.85,66.87,66.81,66.84,23081.0,64.523,64.5423,64.4844,64.5133,23081.0
2023-10-05 15:20:00,66.83,66.84,66.78,66.81,13047.0,64.5037,64.5133,64.4554,64.4844,13047.0
2023-10-05 15:25:00,66.81,66.86,66.8,66.86,20204.0,64.4844,64.5326,64.4747,64.5326,20204.0
2023-10-05 15:30:00,66.86,66.86,66.82,66.84,21941.0,64.5326,64.5326,64.494,64.5133,21941.0
2023-10-05 15:35:00,66.84,66.89,66.84,66.88,18294.0,64.5133,64.5616,64.5133,64.5519,18294.0
2023-10-05 15:40:00,66.89,66.93,66.87,66.88,27677.0,64.5616,64.6002,64.5423,64.5519,27677.0
2023-10-05 15:45:00,66.89,66.94,66.86,66.89,41106.0,64.5616,64.6098,64.5326,64.5616,41106.0
2023-10-05 15:50:00,66.89,66.94,66.89,66.91,59002.0,64.5616,64.6098,64.5616,64.5809,59002.0
2023-10-05 15:55:00,66.91,66.92,66.87,66.89,92847.0,64.5809,64.5905,64.5423,64.5616,92847.0
2023-10-06 09:30:00,67.04,67.08,66.95,67.01,67575.0,64.7063,64.745,64.6195,64.6774,67575.0
2023-10-06 09:35:00,67.01,67.11,66.96,66.97,31399.0,64.6774,64.7739,64.6291,64.6388,31399.0
2023-10-06 09:40:00,66.94,67.04,66.89,66.93,40806.0,64.6098,64.7063,64.5616,64.6002,40806.0
2023-10-06 09:45:00,66.94,67.1,66.9,66.9,23212.0,64.6098,64.7643,64.5712,64.5712,23212.0
2023-10-06 09:50:00,66.9,66.94,66.81,66.82,12707.0,64.5712,64.6098,64.4844,64.494,12707.0
2023-10-06 09:55:00,66.84,66.85,66.72,66.76,20504.0,64.5133,64.523,64.3975,64.4361,20504.0
2023-10-06 10:00:00,66.78,66.79,66.7,66.74,45055.0,64.4554,64.465,64.3782,64.4168,45055.0
2023-10-06 10:05:00,66.73,66.77,66.61,66.62,24034.0,64.4071,64.4457,64.2913,64.301,24034.0
2023-10-06 10:10:00,66.61,66.69,66.56,66.64,25542.0,64.2913,64.3685,64.2431,64.3203,25542.0
2023-10-06 10:15:00,66.65,66.67,66.55,66.55,23207.0,64.3299,64.3492,64.2334,64.2334,23207.0
2023-10-06 10:20:00,66.55,66.57,66.44,66.56,43518.0,64.2334,64.2527,64.1272,64.2431,43518.0
2023-10-06 10:25:00,66.57,66.64,66.53,66.62,28385.0,64.2527,64.3203,64.2141,64.301,28385.0
2023-10-06 10:30:00,66.63,66.72,66.61,66.67,40985.0,64.3106,64.3975,64.2913,64.3492,40985.0
2023-10-06 10:35:00,66.68,66.86,66.66,66.84,26796.0,64.3589,64.5326,64.3396,64.5133,26796.0
2023-10-06 10:40:00,66.85,66.94,66.82,66.93,38833.0,64.523,64.6098,64.494,64.6002,38833.0
2023-10-06 10:45:00,66.91,66.97,66.88,66.89,23980.0,64.5809,64.6388,64.5519,64.5616,23980.0
2023-10-06 10:50:00,66.9,66.94,66.87,66.88,31886.0,64.5712,64.6098,64.5423,64.5519,31886.0
2023-10-06 10:55:00,66.88,66.96,66.83,66.94,27802.0,64.5519,64.6291,64.5037,64.6098,27802.0
2023-10-06 11:00:00,66.94,67.09,66.93,67.08,28992.0,64.6098,64.7546,64.6002,64.745,28992.0
2023-10-06 11:05:00,67.09,67.12,67.04,67.09,23245.0,64.7546,64.7836,64.7063,64.7546,23245.0
2023-10-06 11:10:00,67.09,67.15,67.09,67.12,38565.0,64.7546,64.8125,64.7546,64.7836,38565.0
2023-10-06 11:15:00,67.12,67.2,67.11,67.15,39790.0,64.7836,64.8608,64.7739,64.8125,39790.0
2023-10-06 11:20:00,67.15,67.23,67.15,67.23,22019.0,64.8125,64.8897,64.8125,64.8897,22019.0
2023-10-06 11:25:00,67.22,67.36,67.21,67.32,36000.0,64.8801,65.0152,64.8704,64.9766,36000.0
2023-10-06 11:30:00,67.32,67.38,67.3,67.36,45512.0,64.9766,65.0345,64.9573,65.0152,45512.0
2023-10-06 11:35:00,67.37,67.43,67.33,67.41,21602.0,65.0249,65.0828,64.9863,65.0635,21602.0
2023-10-06 11:40:00,67.41,67.5,67.41,67.44,18015.0,65.0635,65.1503,65.0635,65.0924,18015.0
2023-10-06 11:45:00,67.44,67.48,67.38,67.48,52406.0,65.0924,65.131,65.0345,65.131,52406.0
2023-10-06 11:50:00,67.47,67.49,67.41,67.48,12180.0,65.1214,65.1407,65.0635,65.131,12180.0
2023-10-06 11:55:00,67.48,67.54,67.48,67.49,15959.0,65.131,65.1889,65.131,65.1407,15959.0
2023-10-06 12:00:00,67.5,67.53,67.46,67.49,27786.0,65.1503,65.1793,65.1117,65.1407,27786.0
2023-10-06 12:05:00,67.5,67.51,67.4,67.45,27582.0,65.1503,65.16,65.0538,65.1021,27582.0
2023-10-06 12:10:00,67.44,67.47,67.38,67.41,12022.0,65.0924,65.1214,65.0345,65.0635,12022.0
2023-10-06 12:15:00,67.41,67.44,67.4,67.43,9166.0,65.0635,65.0924,65.0538,65.0828,9166.0
2023-10-06 12:20:00,67.43,67.45,67.34,67.36,16508.0,65.0828,65.1021,64.9959,65.0152,16508.0
2023-10-06 12:25:00,67.36,67.41,67.34,67.4,25456.0,65.0152,65.0635,64.9959,65.0538,25456.0
2023-10-06 12:30:00,67.42,67.42,67.31,67.31,9376.0,65.0731,65.0731,64.9669,64.9669,9376.0
2023-10-06 12:35:00,67.31,67.37,67.31,67.33,13977.0,64.9669,65.0249,64.9669,64.9863,13977.0
2023-10-06 12:40:00,67.32,67.41,67.31,67.39,17994.0,64.9766,65.0635,64.9669,65.0442,17994.0
2023-10-06 12:45:00,67.4,67.43,67.39,67.41,20004.0,65.0538,65.0828,65.0442,65.0635,20004.0
2023-10-06 12:50:00,67.41,67.43,67.34,67.36,25369.0,65.0635,65.0828,64.9959,65.0152,25369.0
2023-10-06 12:55:00,67.36,67.38,67.34,67.34,12033.0,65.0152,65.0345,64.9959,64.9959,12033.0
2023-10-06 13:00:00,67.35,67.37,67.32,67.33,8801.0,65.0056,65.0249,64.9766,64.9863,8801.0
2023-10-06 13:05:00,67.33,67.36,67.3,67.34,13874.0,64.9863,65.0152,64.9573,64.9959,13874.0
2023-10-06 13:10:00,67.34,67.41,67.29,67.4,10735.0,64.9959,65.0635,64.9476,65.0538,10735.0
2023-10-06 13:15:00,67.39,67.43,67.38,67.42,15744.0,65.0442,65.0828,65.0345,65.0731,15744.0
2023-10-06 13:20:00,67.42,67.51,67.41,67.48,24413.0,65.0731,65.16,65.0635,65.131,24413.0
2023-10-06 13:25:00,67.48,67.49,67.44,67.47,11549.0,65.131,65.1407,65.0924,65.1214,11549.0
2023-10-06 13:30:00,67.47,67.5,67.45,67.45,16417.0,65.1214,65.1503,65.1021,65.1021,16417.0
2023-10-06 13:35:00,67.45,67.45,67.37,67.4,11145.0,65.1021,65.1021,65.0249,65.0538,11145.0
2023-10-06 13:40:00,67.4,67.42,67.38,67.4,11362.0,65.0538,65.0731,65.0345,65.0538,11362.0
2023-10-06 13:45:00,67.39,67.4,67.35,67.39,9488.0,65.0442,65.0538,65.0056,65.0442,9488.0
2023-10-06 13:50:00,67.38,67.39,67.32,67.37,51450.0,65.0345,65.0442,64.9766,65.0249,51450.0
2023-10-06 13:55:00,67.37,67.43,67.36,67.41,9616.0,65.0249,65.0828,65.0152,65.0635,9616.0
2023-10-06 14:00:00,67.4,67.42,67.37,67.4,8813.0,65.0538,65.0731,65.0249,65.0538,8813.0
2023-10-06 14:05:00,67.39,67.41,67.35,67.4,10616.0,65.0442,65.0635,65.0056,65.0538,10616.0
2023-10-06 14:10:00,67.4,67.44,67.39,67.4,21937.0,65.0538,65.0924,65.0442,65.0538,21937.0
2023-10-06 14:15:00,67.41,67.41,67.36,67.38,16716.0,65.0635,65.0635,65.0152,65.0345,16716.0
2023-10-06 14:20:00,67.38,67.41,67.37,67.4,10820.0,65.0345,65.0635,65.0249,65.0538,10820.0
2023-10-06 14:25:00,67.4,67.48,67.4,67.47,9697.0,65.0538,65.131,65.0538,65.1214,9697.0
2023-10-06 14:30:00,67.46,67.47,67.42,67.45,30008.0,65.1117,65.1214,65.0731,65.1021,30008.0
2023-10-06 14:35:00,67.45,67.51,67.44,67.49,20581.0,65.1021,65.16,65.0924,65.1407,20581.0
2023-10-06 14:40:00,67.48,67.52,67.47,67.49,10827.0,65.131,65.1696,65.1214,65.1407,10827.0
2023-10-06 14:45:00,67.48,67.53,67.48,67.5,12818.0,65.131,65.1793,65.131,65.1503,12818.0
2023-10-06 14:50:00,67.5,67.5,67.45,67.45,12322.0,65.1503,65.1503,65.1021,65.1021,12322.0
2023-10-06 14:55:00,67.45,67.48,67.43,67.47,12363.0,65.1021,65.131,65.0828,65.1214,12363.0
2023-10-06 15:00:00,67.46,67.47,67.42,67.43,7985.0,65.1117,65.1214,65.0731,65.0828,7985.0
2023-10-06 15:05:00,67.44,67.49,67.42,67.48,25642.0,65.0924,65.1407,65.0731,65.131,25642.0
2023-10-06 15:10:00,67.48,67.49,67.43,67.45,39232.0,65.131,65.1407,65.0828,65.1021,39232.0
2023-10-06 15:15:00,67.45,67.47,67.42,67.44,36488.0,65.1021,65.1214,65.0731,65.0924,36488.0
2023-10-06 15:20:00,67.44,67.5,67.42,67.48,52112.0,65.0924,65.1503,65.0731,65.131,52112.0
2023-10-06 15:25:00,67.48,67.55,67.46,67.53,53427.0,65.131,65.1986,65.1117,65.1793,53427.0
2023-10-06 15:30:00,67.53,67.56,67.49,67.53,57749.0,65.1793,65.2082,65.1407,65.1793,57749.0
2023-10-06 15:35:00,67.52,67.55,67.5,67.55,64402.0,65.1696,65.1986,65.1503,65.1986,64402.0
2023-10-06 15:40:00,67.55,67.56,67.45,67.48,60750.0,65.1986,65.2082,65.1021,65.131,60750.0
2023-10-06 15:45:00,67.47,67.52,67.44,67.47,82291.0,65.1214,65.1696,65.0924,65.1214,82291.0
2023-10-06 15:50:00,67.47,67.47,67.4,67.41,107012.0,65.1214,65.1214,65.0538,65.0635,107012.0
2023-10-06 15:55:00,67.41,67.45,67.39,67.43,149349.0,65.0635,65.1021,65.0442,65.0828,149349.0
2023-10-09 09:30:00,66.74,67.05,66.74,66.89,103053.0,64.4168,64.716,64.4168,64.5616,103053.0
2023-10-09 09:35:00,66.89,66.94,66.73,66.94,37938.0,64.5616,64.6098,64.4071,64.6098,37938.0
2023-10-09 09:40:00,66.94,67.11,66.93,67.07,55419.0,64.6098,64.7739,64.6002,64.7353,55419.0
2023-10-09 09:45:00,67.05,67.16,67.03,67.16,47085.0,64.716,64.8222,64.6967,64.8222,47085.0
2023-10-09 09:50:00,67.17,67.27,67.12,67.16,36557.0,64.8318,64.9283,64.7836,64.8222,36557.0
2023-10-09 09:55:00,67.16,67.22,67.13,67.15,33355.0,64.8222,64.8801,64.7932,64.8125,33355.0
2023-10-09 10:00:00,67.15,67.27,67.1,67.13,43815.0,64.8125,64.9283,64.7643,64.7932,43815.0
2023-10-09 10:05:00,67.11,67.11,66.92,66.92,25366.0,64.7739,64.7739,64.5905,64.5905,25366.0
2023-10-09 10:10:00,66.93,66.94,66.73,66.75,37686.0,64.6002,64.6098,64.4071,64.4264,37686.0
2023-10-09 10:15:00,66.77,66.85,66.75,66.76,18829.0,64.4457,64.523,64.4264,64.4361,18829.0
2023-10-09 10:20:00,66.77,66.77,66.65,66.66,32640.0,64.4457,64.4457,64.3299,64.3396,32640.0
2023-10-09 10:25:00,66.67,66.69,66.55,66.57,24727.0,64.3492,64.3685,64.2334,64.2527,24727.0
2023-10-09 10:30:00,66.57,66.62,66.52,66.54,22957.0,64.2527,64.301,64.2044,64.2238,22957.0
2023-10-09 10:35:00,66.53,66.61,66.53,66.58,16328.0,64.2141,64.2913,64.2141,64.2624,16328.0
2023-10-09 10:40:00,66.58,66.62,66.55,66.57,22006.0,64.2624,64.301,64.2334,64.2527,22006.0
2023-10-09 10:45:00,66.56,66.57,66.45,66.45,37511.0,64.2431,64.2527,64.1369,64.1369,37511.0
2023-10-09 10:50:00,66.46,66.51,66.41,66.42,21928.0,64.1465,64.1948,64.0983,64.1079,21928.0
2023-10-09 10:55:00,66.41,66.48,66.4,66.47,18077.0,64.0983,64.1658,64.0886,64.1562,18077.0
2023-10-09 11:00:00,66.47,66.47,66.43,66.46,14217.0,64.1562,64.1562,64.1176,64.1465,14217.0
2023-10-09 11:05:00,66.47,66.51,66.44,66.48,29629.0,64.1562,64.1948,64.1272,64.1658,29629.0
2023-10-09 11:10:00,66.48,66.6,66.47,66.58,36059.0,64.1658,64.2817,64.1562,64.2624,36059.0
2023-10-09 11:15:00,66.57,66.64,66.57,66.63,19123.0,64.2527,64.3203,64.2527,64.3106,19123.0
2023-10-09 11:20:00,66.63,66.68,66.6,66.62,29168.0,64.3106,64.3589,64.2817,64.301,29168.0
2023-10-09 11:25:00,66.62,66.68,66.6,66.66,78460.0,64.301,64.3589,64.2817,64.3396,78460.0
2023-10-09 11:30:00,66.67,66.68,66.61,66.67,55593.0,64.3492,64.3589,64.2913,64.3492,55593.0
2023-10-09 11:35:00,66.67,66.74,66.67,66.73,44683.0,64.3492,64.4168,64.3492,64.4071,44683.0
2023-10-09 11:40:00,66.73,66.73,66.68,66.71,15840.0,64.4071,64.4071,64.3589,64.3878,15840.0
2023-10-09 11:45:00,66.71,66.71,66.62,66.63,18679.0,64.3878,64.3878,64.301,64.3106,18679.0
2023-10-09 11:50:00,66.63,66.68,66.62,66.67,12835.0,64.3106,64.3589,64.301,64.3492,12835.0
2023-10-09 11:55:00,66.67,66.69,66.62,66.65,18049.0,64.3492,64.3685,64.301,64.3299,18049.0
2023-10-09 12:00:00,66.65,66.65,66.58,66.59,40791.0,64.3299,64.3299,64.2624,64.272,40791.0
2023-10-09 12:05:00,66.59,66.67,66.59,66.63,19602.0,64.272,64.3492,64.272,64.3106,19602.0
2023-10-09 12:10:00,66.63,66.66,66.61,66.66,6348.0,64.3106,64.3396,64.2913,64.3396,6348.0
2023-10-09 12:15:00,66.64,66.66,66.62,66.66,9741.0,64.3203,64.3396,64.301,64.3396,9741.0
2023-10-09 12:20:00,66.67,66.7,66.65,66.69,9927.0,64.3492,64.3782,64.3299,64.3685,9927.0
2023-10-09 12:25:00,66.69,66.69,66.65,66.66,8799.0,64.3685,64.3685,64.3299,64.3396,8799.0
2023-10-09 12:30:00,66.66,66.7,66.6,66.62,48213.0,64.3396,64.3782,64.2817,64.301,48213.0
2023-10-09 12:35:00,66.62,66.65,66.59,66.59,20958.0,64.301,64.3299,64.272,64.272,20958.0
2023-10-09 12:40:00,66.59,66.61,66.57,66.58,12175.0,64.272,64.2913,64.2527,64.2624,12175.0
2023-10-09 12:45:00,66.58,66.59,66.54,66.56,6514.0,64.2624,64.272,64.2238,64.2431,6514.0
2023-10-09 12:50:00,66.56,66.57,66.46,66.47,17790.0,64.2431,64.2527,64.1465,64.1562,17790.0
2023-10-09 12:55:00,66.47,66.48,66.41,66.45,27134.0,64.1562,64.1658,64.0983,64.1369,27134.0
2023-10-09 13:00:00,66.45,66.49,66.45,66.45,29007.0,64.1369,64.1755,64.1369,64.1369,29007.0
2023-10-09 13:05:00,66.45,66.5,66.44,66.49,25351.0,64.1369,64.1851,64.1272,64.1755,25351.0
2023-10-09 13:10:00,66.48,66.53,66.47,66.51,18827.0,64.1658,64.2141,64.1562,64.1948,18827.0
2023-10-09 13:15:00,66.52,66.53,66.5,66.51,26050.0,64.2044,64.2141,64.1851,64.1948,26050.0
2023-10-09 13:20:00,66.52,66.53,66.49,66.51,16012.0,64.2044,64.2141,64.1755,64.1948,16012.0
2023-10-09 13:25:00,66.52,66.53,66.5,66.52,42234.0,64.2044,64.2141,64.1851,64.2044,42234.0
2023-10-09 13:30:00,66.52,66.65,66.51,66.64,33714.0,64.2044,64.3299,64.1948,64.3203,33714.0
2023-10-09 13:35:00,66.65,66.67,66.63,66.65,12022.0,64.3299,64.3492,64.3106,64.3299,12022.0
2023-10-09 13:40:00,66.65,66.75,66.63,66.7,34864.0,64.3299,64.4264,64.3106,64.3782,34864.0
2023-10-09 13:45:00,66.7,66.8,66.7,66.78,30925.0,64.3782,64.4747,64.3782,64.4554,30925.0
2023-10-09 13:50:00,66.78,66.83,66.78,66.78,27196.0,64.4554,64.5037,64.4554,64.4554,27196.0
2023-10-09 13:55:00,66.78,66.89,66.77,66.89,25102.0,64.4554,64.5616,64.4457,64.5616,25102.0
2023-10-09 14:00:00,66.9,66.94,66.88,66.91,16680.0,64.5712,64.6098,64.5519,64.5809,16680.0
2023-10-09 14:05:00,66.92,66.95,66.9,66.93,20046.0,64.5905,64.6195,64.5712,64.6002,20046.0
2023-10-09 14:10:00,66.94,66.98,66.92,66.96,17249.0,64.6098,64.6484,64.5905,64.6291,17249.0
2023-10-09 14:15:00,66.97,66.99,66.91,66.92,24891.0,64.6388,64.6581,64.5809,64.5905,24891.0
2023-10-09 14:20:00,66.92,66.95,66.91,66.92,17076.0,64.5905,64.6195,64.5809,64.5905,17076.0
2023-10-09 14:25:00,66.92,67.02,66.92,67.0,33276.0,64.5905,64.687,64.5905,64.6677,33276.0
2023-10-09 14:30:00,67.0,67.02,66.96,66.97,26470.0,64.6677,64.687,64.6291,64.6388,26470.0
2023-10-09 14:35:00,66.97,67.0,66.94,67.0,40500.0,64.6388,64.6677,64.6098,64.6677,40500.0
2023-10-09 14:40:00,67.0,67.02,66.98,67.0,18937.0,64.6677,64.687,64.6484,64.6677,18937.0
2023-10-09 14:45:00,67.0,67.0,66.94,66.95,17241.0,64.6677,64.6677,64.6098,64.6195,17241.0
2023-10-09 14:50:00,66.94,66.95,66.88,66.92,23952.0,64.6098,64.6195,64.5519,64.5905,23952.0
2023-10-09 14:55:00,66.91,66.93,66.89,66.92,24575.0,64.5809,64.6002,64.5616,64.5905,24575.0
2023-10-09 15:00:00,66.92,66.92,66.88,66.91,39973.0,64.5905,64.5905,64.5519,64.5809,39973.0
2023-10-09 15:05:00,66.91,66.94,66.88,66.92,23562.0,64.5809,64.6098,64.5519,64.5905,23562.0
2023-10-09 15:10:00,66.93,66.97,66.92,66.95,18061.0,64.6002,64.6388,64.5905,64.6195,18061.0
2023-10-09 15:15:00,66.95,66.98,66.93,66.96,28975.0,64.6195,64.6484,64.6002,64.6291,28975.0
2023-10-09 15:20:00,66.96,66.98,66.95,66.97,24180.0,64.6291,64.6484,64.6195,64.6388,24180.0
2023-10-09 15:25:00,66.97,66.99,66.95,66.97,18461.0,64.6388,64.6581,64.6195,64.6388,18461.0
2023-10-09 15:30:00,66.97,66.98,66.95,66.95,19673.0,64.6388,64.6484,64.6195,64.6195,19673.0
2023-10-09 15:35:00,66.95,66.98,66.93,66.97,25808.0,64.6195,64.6484,64.6002,64.6388,25808.0
2023-10-09 15:40:00,66.98,66.99,66.94,66.95,34406.0,64.6484,64.6581,64.6098,64.6195,34406.0
2023-10-09 15:45:00,66.95,67.0,66.92,66.98,46452.0,64.6195,64.6677,64.5905,64.6484,46452.0
2023-10-09 15:50:00,66.99,67.02,66.97,66.99,73372.0,64.6581,64.687,64.6388,64.6581,73372.0
2023-10-09 15:55:00,67.0,67.05,66.99,67.05,97555.0,64.6677,64.716,64.6581,64.716,97555.0
2023-10-10 09:30:00,67.49,67.51,67.29,67.46,76847.0,65.1407,65.16,64.9476,65.1117,76847.0
2023-10-10 09:35:00,67.45,67.49,67.35,67.39,35905.0,65.1021,65.1407,65.0056,65.0442,35905.0
2023-10-10 09:40:00,67.38,67.44,67.27,67.3,54122.0,65.0345,65.0924,64.9283,64.9573,54122.0
2023-10-10 09:45:00,67.28,67.29,67.21,67.23,69171.0,64.938,64.9476,64.8704,64.8897,69171.0
2023-10-10 09:50:00,67.23,67.36,67.22,67.27,33158.0,64.8897,65.0152,64.8801,64.9283,33158.0
2023-10-10 09:55:00,67.27,67.37,67.26,67.37,36498.0,64.9283,65.0249,64.9187,65.0249,36498.0
2023-10-10 10:00:00,67.38,67.49,67.37,67.47,43867.0,65.0345,65.1407,65.0249,65.1214,43867.0
2023-10-10 10:05:00,67.47,67.54,67.43,67.51,43926.0,65.1214,65.1889,65.0828,65.16,43926.0
2023-10-10 10:10:00,67.53,67.65,67.5,67.64,48154.0,65.1793,65.2951,65.1503,65.2855,48154.0
2023-10-10 10:15:00,67.64,67.65,67.56,67.58,54921.0,65.2855,65.2951,65.2082,65.2275,54921.0
2023-10-10 10:20:00,67.59,67.64,67.55,67.6,62109.0,65.2372,65.2855,65.1986,65.2469,62109.0
2023-10-10 10:25:00,67.61,67.65,67.6,67.6,35809.0,65.2565,65.2951,65.2469,65.2469,35809.0
2023-10-10 10:30:00,67.59,67.62,67.51,67.55,34150.0,65.2372,65.2662,65.16,65.1986,34150.0
2023-10-10 10:35:00,67.55,67.66,67.53,67.6,27795.0,65.1986,65.3048,65.1793,65.2469,27795.0
2023-10-10 10:40:00,67.59,67.68,67.59,67.64,46025.0,65.2372,65.3241,65.2372,65.2855,46025.0
2023-10-10 10:45:00,67.64,67.69,67.6,67.61,29582.0,65.2855,65.3337,65.2469,65.2565,29582.0
2023-10-10 10:50:00,67.61,67.69,67.61,67.67,43071.0,65.2565,65.3337,65.2565,65.3144,43071.0
2023-10-10 10:55:00,67.67,67.67,67.6,67.64,27918.0,65.3144,65.3144,65.2469,65.2855,27918.0
2023-10-10 11:00:00,67.65,67.7,67.63,67.66,22891.0,65.2951,65.3434,65.2758,65.3048,22891.0
2023-10-10 11:05:00,67.66,67.77,67.66,67.71,33764.0,65.3048,65.4109,65.3048,65.353,33764.0
2023-10-10 11:10:00,67.71,67.73,67.66,67.67,38112.0,65.353,65.3723,65.3048,65.3144,38112.0
2023-10-10 11:15:00,67.68,67.77,67.68,67.76,32262.0,65.3241,65.4109,65.3241,65.4013,32262.0
2023-10-10 11:20:00,67.77,67.77,67.73,67.75,14245.0,65.4109,65.4109,65.3723,65.3916,14245.0
2023-10-10 11:25:00,67.74,67.81,67.71,67.78,23312.0,65.382,65.4495,65.353,65.4206,23312.0
2023-10-10 11:30:00,67.78,67.8,67.69,67.76,71737.0,65.4206,65.4399,65.3337,65.4013,71737.0
2023-10-10 11:35:00,67.77,67.82,67.73,67.82,10970.0,65.4109,65.4592,65.3723,65.4592,10970.0
2023-10-10 11:40:00,67.83,67.91,67.82,67.88,16072.0,65.4688,65.5461,65.4592,65.5171,16072.0
2023-10-10 11:45:00,67.88,67.88,67.83,67.86,10675.0,65.5171,65.5171,65.4688,65.4978,10675.0
2023-10-10 11:50:00,67.87,67.88,67.83,67.88,25161.0,65.5075,65.5171,65.4688,65.5171,25161.0
2023-10-10 11:55:00,67.87,67.92,67.87,67.92,9434.0,65.5075,65.5557,65.5075,65.5557,9434.0
2023-10-10 12:00:00,67.92,67.97,67.9,67.97,12174.0,65.5557,65.604,65.5364,65.604,12174.0
2023-10-10 12:05:00,67.97,68.03,67.95,68.02,12879.0,65.604,65.6619,65.5847,65.6522,12879.0
2023-10-10 12:10:00,68.02,68.08,68.02,68.06,16850.0,65.6522,65.7101,65.6522,65.6908,16850.0
2023-10-10 12:15:00,68.05,68.08,68.04,68.06,21096.0,65.6812,65.7101,65.6715,65.6908,21096.0
2023-10-10 12:20:00,68.06,68.08,68.01,68.06,14463.0,65.6908,65.7101,65.6426,65.6908,14463.0
2023-10-10 12:25:00,68.06,68.08,68.05,68.08,20066.0,65.6908,65.7101,65.6812,65.7101,20066.0
2023-10-10 12:30:00,68.08,68.1,68.04,68.07,34504.0,65.7101,65.7294,65.6715,65.7005,34504.0
2023-10-10 12:35:00,68.06,68.07,68.02,68.05,22877.0,65.6908,65.7005,65.6522,65.6812,22877.0
2023-10-10 12:40:00,68.05,68.05,67.98,68.01,15760.0,65.6812,65.6812,65.6136,65.6426,15760.0
2023-10-10 12:45:00,68.02,68.03,67.98,68.01,17350.0,65.6522,65.6619,65.6136,65.6426,17350.0
2023-10-10 12:50:00,68.02,68.05,68.0,68.05,18035.0,65.6522,65.6812,65.6329,65.6812,18035.0
2023-10-10 12:55:00,68.04,68.05,67.99,68.02,18680.0,65.6715,65.6812,65.6233,65.6522,18680.0
2023-10-10 13:00:00,68.02,68.03,67.93,67.94,39029.0,65.6522,65.6619,65.5654,65.575,39029.0
2023-10-10 13:05:00,67.93,67.95,67.89,67.93,59558.0,65.5654,65.5847,65.5268,65.5654,59558.0
2023-10-10 13:10:00,67.94,67.98,67.88,67.9,16246.0,65.575,65.6136,65.5171,65.5364,16246.0
2023-10-10 13:15:00,67.91,67.94,67.88,67.94,12575.0,65.5461,65.575,65.5171,65.575,12575.0
2023-10-10 13:20:00,67.94,67.97,67.88,67.9,31625.0,65.575,65.604,65.5171,65.5364,31625.0
2023-10-10 13:25:00,67.9,67.91,67.88,67.91,14088.0,65.5364,65.5461,65.5171,65.5461,14088.0
2023-10-10 13:30:00,67.9,67.91,67.81,67.82,26949.0,65.5364,65.5461,65.4495,65.4592,26949.0
2023-10-10 13:35:00,67.82,67.88,67.82,67.86,15910.0,65.4592,65.5171,65.4592,65.4978,15910.0
2023-10-10 13:40:00,67.86,67.93,67.86,67.92,7538.0,65.4978,65.5654,65.4978,65.5557,7538.0
2023-10-10 13:45:00,67.91,67.93,67.9,67.92,13090.0,65.5461,65.5654,65.5364,65.5557,13090.0
2023-10-10 13:50:00,67.92,67.93,67.87,67.9,14080.0,65.5557,65.5654,65.5075,65.5364,14080.0
2023-10-10 13:55:00,67.9,67.92,67.87,67.88,15112.0,65.5364,65.5557,65.5075,65.5171,15112.0
2023-10-10 14:00:00,67.88,67.89,67.86,67.89,12565.0,65.5171,65.5268,65.4978,65.5268,12565.0
2023-10-10 14:05:00,67.89,67.89,67.83,67.84,22618.0,65.5268,65.5268,65.4688,65.4785,22618.0
2023-10-10 14:10:00,67.84,67.86,67.82,67.83,16463.0,65.4785,65.4978,65.4592,65.4688,16463.0
2023-10-10 14:15:00,67.83,67.88,67.81,67.88,24880.0,65.4688,65.5171,65.4495,65.5171,24880.0
2023-10-10 14:20:00,67.89,67.9,67.87,67.88,14794.0,65.5268,65.5364,65.5075,65.5171,14794.0
2023-10-10 14:25:00,67.87,67.94,67.84,67.9,21320.0,65.5075,65.575,65.4785,65.5364,21320.0
2023-10-10 14:30:00,67.89,67.93,67.89,67.92,20464.0,65.5268,65.5654,65.5268,65.5557,20464.0
2023-10-10 14:35:00,67.92,67.94,67.88,67.9,25040.0,65.5557,65.575,65.5171,65.5364,25040.0
2023-10-10 14:40:00,67.91,67.95,67.89,67.94,28752.0,65.5461,65.5847,65.5268,65.575,28752.0
2023-10-10 14:45:00,67.95,68.03,67.94,67.99,26160.0,65.5847,65.6619,65.575,65.6233,26160.0
2023-10-10 14:50:00,68.0,68.0,67.89,67.89,30274.0,65.6329,65.6329,65.5268,65.5268,30274.0
2023-10-10 14:55:00,67.9,67.91,67.87,67.88,19235.0,65.5364,65.5461,65.5075,65.5171,19235.0
2023-10-10 15:00:00,67.88,67.92,67.86,67.91,30632.0,65.5171,65.5557,65.4978,65.5461,30632.0
2023-10-10 15:05:00,67.92,67.92,67.87,67.9,31406.0,65.5557,65.5557,65.5075,65.5364,31406.0
2023-10-10 15:10:00,67.9,67.91,67.86,67.89,26761.0,65.5364,65.5461,65.4978,65.5268,26761.0
2023-10-10 15:15:00,67.89,67.93,67.87,67.89,45563.0,65.5268,65.5654,65.5075,65.5268,45563.0
2023-10-10 15:20:00,67.89,67.9,67.85,67.89,27781.0,65.5268,65.5364,65.4882,65.5268,27781.0
2023-10-10 15:25:00,67.89,67.95,67.88,67.92,37433.0,65.5268,65.5847,65.5171,65.5557,37433.0
2023-10-10 15:30:00,67.92,67.97,67.9,67.91,28687.0,65.5557,65.604,65.5364,65.5461,28687.0
2023-10-10 15:35:00,67.91,67.95,67.89,67.94,44874.0,65.5461,65.5847,65.5268,65.575,44874.0
2023-10-10 15:40:00,67.94,67.98,67.93,67.96,58018.0,65.575,65.6136,65.5654,65.5943,58018.0
2023-10-10 15:45:00,67.95,67.98,67.93,67.98,59234.0,65.5847,65.6136,65.5654,65.6136,59234.0
2023-10-10 15:50:00,67.98,68.01,67.96,67.98,94904.0,65.6136,65.6426,65.5943,65.6136,94904.0
2023-10-10 15:55:00,67.98,68.05,67.96,68.0,149972.0,65.6136,65.6812,65.5943,65.6329,149972.0
2023-10-11 09:30:00,67.76,67.91,67.53,67.6,109862.0,65.4013,65.5461,65.1793,65.2469,109862.0
2023-10-11 09:35:00,67.59,67.6,67.32,67.39,54607.0,65.2372,65.2469,64.9766,65.0442,54607.0
2023-10-11 09:40:00,67.4,67.55,67.24,67.55,48766.0,65.0538,65.1986,64.8994,65.1986,48766.0
2023-10-11 09:45:00,67.55,67.82,67.49,67.81,81338.0,65.1986,65.4592,65.1407,65.4495,81338.0
2023-10-11 09:50:00,67.81,67.81,67.73,67.8,43875.0,65.4495,65.4495,65.3723,65.4399,43875.0
2023-10-11 09:55:00,67.81,67.91,67.81,67.86,28588.0,65.4495,65.5461,65.4495,65.4978,28588.0
2023-10-11 10:00:00,67.86,67.89,67.82,67.88,43376.0,65.4978,65.5268,65.4592,65.5171,43376.0
2023-10-11 10:05:00,67.87,67.93,67.84,67.86,52000.0,65.5075,65.5654,65.4785,65.4978,52000.0
2023-10-11 10:10:00,67.86,67.86,67.71,67.72,47404.0,65.4978,65.4978,65.353,65.3627,47404.0
2023-10-11 10:15:00,67.7,67.79,67.67,67.74,19241.0,65.3434,65.4302,65.3144,65.382,19241.0
2023-10-11 10:20:00,67.73,67.79,67.72,67.76,18249.0,65.3723,65.4302,65.3627,65.4013,18249.0
2023-10-11 10:25:00,67.76,67.8,67.73,67.78,19132.0,65.4013,65.4399,65.3723,65.4206,19132.0
2023-10-11 10:30:00,67.77,67.83,67.76,67.81,27323.0,65.4109,65.4688,65.4013,65.4495,27323.0
2023-10-11 10:35:00,67.81,67.81,67.73,67.79,26812.0,65.4495,65.4495,65.3723,65.4302,26812.0
2023-10-11 10:40:00,67.79,67.82,67.75,67.82,18190.0,65.4302,65.4592,65.3916,65.4592,18190.0
2023-10-11 10:45:00,67.82,67.82,67.77,67.79,31666.0,65.4592,65.4592,65.4109,65.4302,31666.0
2023-10-11 10:50:00,67.8,67.89,67.8,67.87,53820.0,65.4399,65.5268,65.4399,65.5075,53820.0
2023-10-11 10:55:00,67.88,67.88,67.79,67.84,25770.0,65.5171,65.5171,65.4302,65.4785,25770.0
2023-10-11 11:00:00,67.84,67.86,67.81,67.81,36311.0,65.4785,65.4978,65.4495,65.4495,36311.0
2023-10-11 11:05:00,67.82,67.86,67.79,67.83,36469.0,65.4592,65.4978,65.4302,65.4688,36469.0
2023-10-11 11:10:00,67.84,67.87,67.79,67.81,75271.0,65.4785,65.5075,65.4302,65.4495,75271.0
2023-10-11 11:15:00,67.81,67.83,67.74,67.77,75493.0,65.4495,65.4688,65.382,65.4109,75493.0
2023-10-11 11:20:00,67.76,67.76,67.69,67.74,25973.0,65.4013,65.4013,65.3337,65.382,25973.0
2023-10-11 11:25:00,67.73,67.81,67.7,67.81,28322.0,65.3723,65.4495,65.3434,65.4495,28322.0
2023-10-11 11:30:00,67.81,67.9,67.79,67.83,75820.0,65.4495,65.5364,65.4302,65.4688,75820.0
2023-10-11 11:35:00,67.84,67.84,67.75,67.77,17426.0,65.4785,65.4785,65.3916,65.4109,17426.0
2023-10-11 11:40:00,67.77,67.83,67.76,67.83,20720.0,65.4109,65.4688,65.4013,65.4688,20720.0
2023-10-11 11:45:00,67.83,67.96,67.83,67.92,45980.0,65.4688,65.5943,65.4688,65.5557,45980.0
2023-10-11 11:50:00,67.92,67.94,67.86,67.9,64549.0,65.5557,65.575,65.4978,65.5364,64549.0
2023-10-11 11:55:00,67.89,67.9,67.82,67.84,88155.0,65.5268,65.5364,65.4592,65.4785,88155.0
2023-10-11 12:00:00,67.85,67.85,67.79,67.8,51864.0,65.4882,65.4882,65.4302,65.4399,51864.0
2023-10-11 12:05:00,67.8,67.92,67.77,67.92,30151.0,65.4399,65.5557,65.4109,65.5557,30151.0
2023-10-11 12:10:00,67.92,67.98,67.88,67.95,32913.0,65.5557,65.6136,65.5171,65.5847,32913.0
2023-10-11 12:15:00,67.96,67.98,67.91,67.94,20396.0,65.5943,65.6136,65.5461,65.575,20396.0
2023-10-11 12:20:00,67.93,67.94,67.87,67.89,23878.0,65.5654,65.575,65.5075,65.5268,23878.0
2023-10-11 12:25:00,67.89,67.89,67.83,67.88,26005.0,65.5268,65.5268,65.4688,65.5171,26005.0
2023-10-11 12:30:00,67.88,67.9,67.82,67.83,32624.0,65.5171,65.5364,65.4592,65.4688,32624.0
2023-10-11 12:35:00,67.83,67.84,67.78,67.78,14827.0,65.4688,65.4785,65.4206,65.4206,14827.0
2023-10-11 12:40:00,67.78,67.79,67.75,67.76,12738.0,65.4206,65.4302,65.3916,65.4013,12738.0
2023-10-11 12:45:00,67.76,67.79,67.75,67.78,26418.0,65.4013,65.4302,65.3916,65.4206,26418.0
2023-10-11 12:50:00,67.77,67.78,67.71,67.73,14582.0,65.4109,65.4206,65.353,65.3723,14582.0
2023-10-11 12:55:00,67.72,67.73,67.69,67.7,24584.0,65.3627,65.3723,65.3337,65.3434,24584.0
2023-10-11 13:00:00,67.7,67.71,67.6,67.6,22479.0,65.3434,65.353,65.2469,65.2469,22479.0
2023-10-11 13:05:00,67.59,67.65,67.59,67.65,15666.0,65.2372,65.2951,65.2372,65.2951,15666.0
2023-10-11 13:10:00,67.65,67.7,67.65,67.7,12323.0,65.2951,65.3434,65.2951,65.3434,12323.0
2023-10-11 13:15:00,67.71,67.72,67.63,67.64,17483.0,65.353,65.3627,65.2758,65.2855,17483.0
2023-10-11 13:20:00,67.64,67.66,67.62,67.66,10979.0,65.2855,65.3048,65.2662,65.3048,10979.0
2023-10-11 13:25:00,67.66,67.67,67.63,67.64,25455.0,65.3048,65.3144,65.2758,65.2855,25455.0
2023-10-11 13:30:00,67.63,67.63,67.55,67.55,14918.0,65.2758,65.2758,65.1986,65.1986,14918.0
2023-10-11 13:35:00,67.55,67.56,67.52,67.55,17393.0,65.1986,65.2082,65.1696,65.1986,17393.0
2023-10-11 13:40:00,67.55,67.56,67.53,67.56,17068.0,65.1986,65.2082,65.1793,65.2082,17068.0
2023-10-11 13:45:00,67.56,67.58,67.52,67.53,16246.0,65.2082,65.2275,65.1696,65.1793,16246.0
2023-10-11 13:50:00,67.53,67.59,67.52,67.59,21551.0,65.1793,65.2372,65.1696,65.2372,21551.0
2023-10-11 13:55:00,67.58,67.59,67.56,67.57,21278.0,65.2275,65.2372,65.2082,65.2179,21278.0
2023-10-11 14:00:00,67.58,67.64,67.58,67.61,22486.0,65.2275,65.2855,65.2275,65.2565,22486.0
2023-10-11 14:05:00,67.61,67.7,67.6,67.69,23934.0,65.2565,65.3434,65.2469,65.3337,23934.0
2023-10-11 14:10:00,67.68,67.7,67.65,67.69,22740.0,65.3241,65.3434,65.2951,65.3337,22740.0
2023-10-11 14:15:00,67.69,67.79,67.69,67.71,24832.0,65.3337,65.4302,65.3337,65.353,24832.0
2023-10-11 14:20:00,67.71,67.74,67.69,67.74,22080.0,65.353,65.382,65.3337,65.382,22080.0
2023-10-11 14:25:00,67.73,67.76,67.68,67.69,25554.0,65.3723,65.4013,65.3241,65.3337,25554.0
2023-10-11 14:30:00,67.69,67.83,67.68,67.82,66017.0,65.3337,65.4688,65.3241,65.4592,66017.0
2023-10-11 14:35:00,67.81,67.83,67.7,67.71,84378.0,65.4495,65.4688,65.3434,65.353,84378.0
2023-10-11 14:40:00,67.72,67.75,67.7,67.75,19113.0,65.3627,65.3916,65.3434,65.3916,19113.0
2023-10-11 14:45:00,67.75,67.78,67.71,67.77,24444.0,65.3916,65.4206,65.353,65.4109,24444.0
2023-10-11 14:50:00,67.76,67.78,67.74,67.77,12512.0,65.4013,65.4206,65.382,65.4109,12512.0
2023-10-11 14:55:00,67.77,67.77,67.69,67.7,14895.0,65.4109,65.4109,65.3337,65.3434,14895.0
2023-10-11 15:00:00,67.7,67.71,67.66,67.7,23771.0,65.3434,65.353,65.3048,65.3434,23771.0
2023-10-11 15:05:00,67.69,67.71,67.68,67.7,19562.0,65.3337,65.353,65.3241,65.3434,19562.0
2023-10-11 15:10:00,67.71,67.79,67.71,67.77,29782.0,65.353,65.4302,65.353,65.4109,29782.0
2023-10-11 15:15:00,67.77,67.77,67.74,67.76,16927.0,65.4109,65.4109,65.382,65.4013,16927.0
2023-10-11 15:20:00,67.76,67.78,67.73,67.78,18086.0,65.4013,65.4206,65.3723,65.4206,18086.0
2023-10-11 15:25:00,67.78,67.8,67.75,67.78,31374.0,65.4206,65.4399,65.3916,65.4206,31374.0
2023-10-11 15:30:00,67.79,67.8,67.77,67.78,41513.0,65.4302,65.4399,65.4109,65.4206,41513.0
2023-10-11 15:35:00,67.78,67.8,67.75,67.76,128989.0,65.4206,65.4399,65.3916,65.4013,128989.0
2023-10-11 15:40:00,67.76,67.76,67.71,67.72,96712.0,65.4013,65.4013,65.353,65.3627,96712.0
2023-10-11 15:45:00,67.72,67.8,67.7,67.78,319277.0,65.3627,65.4399,65.3434,65.4206,319277.0
2023-10-11 15:50:00,67.79,67.91,67.78,67.9,88442.0,65.4302,65.5461,65.4206,65.5364,88442.0
2023-10-11 15:55:00,67.9,68.03,67.89,68.0,307681.0,65.5364,65.6619,65.5268,65.6329,307681.0
2023-10-12 09:30:00,68.42,68.66,68.41,68.48,92474.0,66.0383,66.27,66.0287,66.0962,92474.0
2023-10-12 09:35:00,68.47,68.49,68.33,68.4,41560.0,66.0866,66.1059,65.9514,66.019,41560.0
2023-10-12 09:40:00,68.4,68.43,68.28,68.3,48052.0,66.019,66.048,65.9032,65.9225,48052.0
2023-10-12 09:45:00,68.3,68.42,68.28,68.37,28616.0,65.9225,66.0383,65.9032,65.99,28616.0
2023-10-12 09:50:00,68.39,68.43,68.23,68.23,31631.0,66.0094,66.048,65.8549,65.8549,31631.0
2023-10-12 09:55:00,68.23,68.35,68.22,68.31,26937.0,65.8549,65.9707,65.8453,65.9321,26937.0
2023-10-12 10:00:00,68.32,68.37,68.29,68.35,27978.0,65.9418,65.99,65.9128,65.9707,27978.0
2023-10-12 10:05:00,68.35,68.43,68.32,68.33,24503.0,65.9707,66.048,65.9418,65.9514,24503.0
2023-10-12 10:10:00,68.34,68.49,68.31,68.49,30256.0,65.9611,66.1059,65.9321,66.1059,30256.0
2023-10-12 10:15:00,68.48,68.57,68.45,68.56,68910.0,66.0962,66.1831,66.0673,66.1734,68910.0
2023-10-12 10:20:00,68.55,68.58,68.5,68.53,36753.0,66.1638,66.1927,66.1155,66.1445,36753.0
2023-10-12 10:25:00,68.53,68.56,68.39,68.43,71721.0,66.1445,66.1734,66.0094,66.048,71721.0
2023-10-12 10:30:00,68.43,68.44,68.31,68.38,38266.0,66.048,66.0576,65.9321,65.9997,38266.0
2023-10-12 10:35:00,68.37,68.41,68.33,68.37,38360.0,65.99,66.0287,65.9514,65.99,38360.0
2023-10-12 10:40:00,68.37,68.42,68.27,68.27,29263.0,65.99,66.0383,65.8935,65.8935,29263.0
2023-10-12 10:45:00,68.27,68.36,68.26,68.32,48523.0,65.8935,65.9804,65.8839,65.9418,48523.0
2023-10-12 10:50:00,68.32,68.35,68.29,68.3,26835.0,65.9418,65.9707,65.9128,65.9225,26835.0
2023-10-12 10:55:00,68.3,68.37,68.27,68.32,29558.0,65.9225,65.99,65.8935,65.9418,29558.0
2023-10-12 11:00:00,68.33,68.33,68.27,68.31,30399.0,65.9514,65.9514,65.8935,65.9321,30399.0
2023-10-12 11:05:00,68.31,68.35,68.26,68.34,83393.0,65.9321,65.9707,65.8839,65.9611,83393.0
2023-10-12 11:10:00,68.34,68.4,68.32,68.38,48645.0,65.9611,66.019,65.9418,65.9997,48645.0
2023-10-12 11:15:00,68.37,68.38,68.32,68.33,21462.0,65.99,65.9997,65.9418,65.9514,21462.0
2023-10-12 11:20:00,68.33,68.34,68.26,68.31,37842.0,65.9514,65.9611,65.8839,65.9321,37842.0
2023-10-12 11:25:00,68.31,68.33,68.25,68.28,66343.0,65.9321,65.9514,65.8742,65.9032,66343.0
2023-10-12 11:30:00,68.27,68.31,68.09,68.26,146510.0,65.8935,65.9321,65.7198,65.8839,146510.0
2023-10-12 11:35:00,68.26,68.34,68.24,68.29,27165.0,65.8839,65.9611,65.8646,65.9128,27165.0
2023-10-12 11:40:00,68.28,68.29,68.2,68.2,18823.0,65.9032,65.9128,65.826,65.826,18823.0
2023-10-12 11:45:00,68.2,68.22,68.16,68.17,13771.0,65.826,65.8453,65.7874,65.797,13771.0
2023-10-12 11:50:00,68.17,68.23,68.15,68.22,17333.0,65.797,65.8549,65.7777,65.8453,17333.0
2023-10-12 11:55:00,68.22,68.32,68.22,68.31,13793.0,65.8453,65.9418,65.8453,65.9321,13793.0
2023-10-12 12:00:00,68.31,68.39,68.31,68.36,27710.0,65.9321,66.0094,65.9321,65.9804,27710.0
2023-10-12 12:05:00,68.37,68.39,68.32,68.32,12234.0,65.99,66.0094,65.9418,65.9418,12234.0
2023-10-12 12:10:00,68.33,68.34,68.29,68.29,22801.0,65.9514,65.9611,65.9128,65.9128,22801.0
2023-10-12 12:15:00,68.3,68.32,68.26,68.28,18168.0,65.9225,65.9418,65.8839,65.9032,18168.0
2023-10-12 12:20:00,68.28,68.33,68.23,68.33,19481.0,65.9032,65.9514,65.8549,65.9514,19481.0
2023-10-12 12:25:00,68.33,68.34,68.27,68.27,11570.0,65.9514,65.9611,65.8935,65.8935,11570.0
2023-10-12 12:30:00,68.28,68.34,68.27,68.28,45666.0,65.9032,65.9611,65.8935,65.9032,45666.0
2023-10-12 12:35:00,68.28,68.28,68.23,68.26,18006.0,65.9032,65.9032,65.8549,65.8839,18006.0
2023-10-12 12:40:00,68.25,68.27,68.22,68.25,19370.0,65.8742,65.8935,65.8453,65.8742,19370.0
2023-10-12 12:45:00,68.23,68.24,68.19,68.21,14530.0,65.8549,65.8646,65.8163,65.8356,14530.0
2023-10-12 12:50:00,68.2,68.22,68.17,68.2,20885.0,65.826,65.8453,65.797,65.826,20885.0
2023-10-12 12:55:00,68.2,68.21,68.13,68.16,26420.0,65.826,65.8356,65.7584,65.7874,26420.0
2023-10-12 13:00:00,68.16,68.17,68.04,68.06,24904.0,65.7874,65.797,65.6715,65.6908,24904.0
2023-10-12 13:05:00,68.06,68.06,67.96,67.98,35589.0,65.6908,65.6908,65.5943,65.6136,35589.0
2023-10-12 13:10:00,67.99,68.06,67.96,68.01,15130.0,65.6233,65.6908,65.5943,65.6426,15130.0
2023-10-12 13:15:00,68.0,68.02,67.96,67.98,17383.0,65.6329,65.6522,65.5943,65.6136,17383.0
2023-10-12 13:20:00,67.97,67.99,67.94,67.96,22297.0,65.604,65.6233,65.575,65.5943,22297.0
2023-10-12 13:25:00,67.96,67.96,67.92,67.93,11129.0,65.5943,65.5943,65.5557,65.5654,11129.0
2023-10-12 13:30:00,67.93,67.97,67.89,67.9,15218.0,65.5654,65.604,65.5268,65.5364,15218.0
2023-10-12 13:35:00,67.91,67.93,67.87,67.91,19662.0,65.5461,65.5654,65.5075,65.5461,19662.0
2023-10-12 13:40:00,67.9,67.94,67.87,67.88,23572.0,65.5364,65.575,65.5075,65.5171,23572.0
2023-10-12 13:45:00,67.88,67.93,67.87,67.93,21741.0,65.5171,65.5654,65.5075,65.5654,21741.0
2023-10-12 13:50:00,67.93,67.94,67.87,67.88,20520.0,65.5654,65.575,65.5075,65.5171,20520.0
2023-10-12 13:55:00,67.88,67.92,67.88,67.89,14872.0,65.5171,65.5557,65.5171,65.5268,14872.0
2023-10-12 14:00:00,67.89,67.96,67.88,67.89,22420.0,65.5268,65.5943,65.5171,65.5268,22420.0
2023-10-12 14:05:00,67.89,67.94,67.88,67.91,23773.0,65.5268,65.575,65.5171,65.5461,23773.0
2023-10-12 14:10:00,67.92,67.94,67.9,67.94,24546.0,65.5557,65.575,65.5364,65.575,24546.0
2023-10-12 14:15:00,67.94,67.95,67.91,67.94,32123.0,65.575,65.5847,65.5461,65.575,32123.0
2023-10-12 14:20:00,67.94,68.06,67.94,68.06,29596.0,65.575,65.6908,65.575,65.6908,29596.0
2023-10-12 14:25:00,68.06,68.1,68.02,68.1,38061.0,65.6908,65.7294,65.6522,65.7294,38061.0
2023-10-12 14:30:00,68.09,68.14,68.07,68.14,23179.0,65.7198,65.7681,65.7005,65.7681,23179.0
2023-10-12 14:35:00,68.13,68.14,68.06,68.08,17953.0,65.7584,65.7681,65.6908,65.7101,17953.0
2023-10-12 14:40:00,68.08,68.08,68.03,68.06,16188.0,65.7101,65.7101,65.6619,65.6908,16188.0
2023-10-12 14:45:00,68.06,68.14,68.04,68.14,27221.0,65.6908,65.7681,65.6715,65.7681,27221.0
2023-10-12 14:50:00,68.14,68.18,68.13,68.14,30688.0,65.7681,65.8067,65.7584,65.7681,30688.0
2023-10-12 14:55:00,68.14,68.16,68.13,68.14,17248.0,65.7681,65.7874,65.7584,65.7681,17248.0
2023-10-12 15:00:00,68.14,68.17,68.12,68.14,19286.0,65.7681,65.797,65.7488,65.7681,19286.0
2023-10-12 15:05:00,68.14,68.14,68.1,68.12,29775.0,65.7681,65.7681,65.7294,65.7488,29775.0
2023-10-12 15:10:00,68.11,68.11,68.06,68.09,39811.0,65.7391,65.7391,65.6908,65.7198,39811.0
2023-10-12 15:15:00,68.09,68.17,68.09,68.17,20769.0,65.7198,65.797,65.7198,65.797,20769.0
2023-10-12 15:20:00,68.17,68.21,68.15,68.15,25389.0,65.797,65.8356,65.7777,65.7777,25389.0
2023-10-12 15:25:00,68.16,68.16,68.1,68.14,29054.0,65.7874,65.7874,65.7294,65.7681,29054.0
2023-10-12 15:30:00,68.15,68.28,68.14,68.26,62010.0,65.7777,65.9032,65.7681,65.8839,62010.0
2023-10-12 15:35:00,68.26,68.33,68.25,68.27,69291.0,65.8839,65.9514,65.8742,65.8935,69291.0
2023-10-12 15:40:00,68.28,68.28,68.21,68.22,45875.0,65.9032,65.9032,65.8356,65.8453,45875.0
2023-10-12 15:45:00,68.22,68.26,68.21,68.22,61377.0,65.8453,65.8839,65.8356,65.8453,61377.0
2023-10-12 15:50:00,68.22,68.26,68.14,68.15,136297.0,65.8453,65.8839,65.7681,65.7777,136297.0
2023-10-12 15:55:00,68.14,68.18,68.1,68.12,218830.0,65.7681,65.8067,65.7294,65.7488,218830.0
2023-10-13 09:30:00,67.71,68.04,67.66,67.97,104610.0,65.353,65.6715,65.3048,65.604,104610.0
2023-10-13 09:35:00,67.97,68.13,67.92,67.92,118337.0,65.604,65.7584,65.5557,65.5557,118337.0
2023-10-13 09:40:00,67.94,68.09,67.87,67.87,50095.0,65.575,65.7198,65.5075,65.5075,50095.0
2023-10-13 09:45:00,67.87,67.91,67.83,67.87,32684.0,65.5075,65.5461,65.4688,65.5075,32684.0
2023-10-13 09:50:00,67.88,67.92,67.79,67.81,43032.0,65.5171,65.5557,65.4302,65.4495,43032.0
2023-10-13 09:55:00,67.83,67.9,67.79,67.82,38490.0,65.4688,65.5364,65.4302,65.4592,38490.0
2023-10-13 10:00:00,67.8,67.86,67.71,67.82,54839.0,65.4399,65.4978,65.353,65.4592,54839.0
2023-10-13 10:05:00,67.83,67.86,67.65,67.7,31079.0,65.4688,65.4978,65.2951,65.3434,31079.0
2023-10-13 10:10:00,67.71,67.71,67.45,67.45,25852.0,65.353,65.353,65.1021,65.1021,25852.0
2023-10-13 10:15:00,67.45,67.49,67.28,67.3,23299.0,65.1021,65.1407,64.938,64.9573,23299.0
2023-10-13 10:20:00,67.3,67.39,67.26,67.26,28379.0,64.9573,65.0442,64.9187,64.9187,28379.0
2023-10-13 10:25:00,67.28,67.34,67.25,67.27,23124.0,64.938,64.9959,64.909,64.9283,23124.0
2023-10-13 10:30:00,67.27,67.4,67.23,67.4,42656.0,64.9283,65.0538,64.8897,65.0538,42656.0
2023-10-13 10:35:00,67.39,67.44,67.36,67.4,49389.0,65.0442,65.0924,65.0152,65.0538,49389.0
2023-10-13 10:40:00,67.4,67.42,67.36,67.41,57481.0,65.0538,65.0731,65.0152,65.0635,57481.0
2023-10-13 10:45:00,67.4,67.4,67.3,67.35,119026.0,65.0538,65.0538,64.9573,65.0056,119026.0
2023-10-13 10:50:00,67.34,67.35,67.12,67.18,49804.0,64.9959,65.0056,64.7836,64.8415,49804.0
2023-10-13 10:55:00,67.18,67.18,67.05,67.09,51432.0,64.8415,64.8415,64.716,64.7546,51432.0
2023-10-13 11:00:00,67.09,67.11,67.01,67.02,20871.0,64.7546,64.7739,64.6774,64.687,20871.0
2023-10-13 11:05:00,67.02,67.13,66.99,67.13,56428.0,64.687,64.7932,64.6581,64.7932,56428.0
2023-10-13 11:10:00,67.13,67.15,67.05,67.08,37585.0,64.7932,64.8125,64.716,64.745,37585.0
2023-10-13 11:15:00,67.08,67.11,67.05,67.11,27506.0,64.745,64.7739,64.716,64.7739,27506.0
2023-10-13 11:20:00,67.11,67.12,67.01,67.02,19858.0,64.7739,64.7836,64.6774,64.687,19858.0
2023-10-13 11:25:00,67.02,67.1,66.96,67.09,29758.0,64.687,64.7643,64.6291,64.7546,29758.0
2023-10-13 11:30:00,67.09,67.1,67.0,67.02,92620.0,64.7546,64.7643,64.6677,64.687,92620.0
2023-10-13 11:35:00,67.03,67.09,67.02,67.08,32471.0,64.6967,64.7546,64.687,64.745,32471.0
2023-10-13 11:40:00,67.08,67.18,67.07,67.15,26229.0,64.745,64.8415,64.7353,64.8125,26229.0
2023-10-13 11:45:00,67.15,67.16,67.11,67.14,16273.0,64.8125,64.8222,64.7739,64.8029,16273.0
2023-10-13 11:50:00,67.13,67.17,67.08,67.12,48389.0,64.7932,64.8318,64.745,64.7836,48389.0
2023-10-13 11:55:00,67.11,67.12,67.05,67.09,12723.0,64.7739,64.7836,64.716,64.7546,12723.0
2023-10-13 12:00:00,67.08,67.2,67.07,67.19,17372.0,64.745,64.8608,64.7353,64.8511,17372.0
2023-10-13 12:05:00,67.19,67.26,67.18,67.26,15487.0,64.8511,64.9187,64.8415,64.9187,15487.0
2023-10-13 12:10:00,67.26,67.31,67.23,67.31,18667.0,64.9187,64.9669,64.8897,64.9669,18667.0
2023-10-13 12:15:00,67.3,67.37,67.29,67.36,26974.0,64.9573,65.0249,64.9476,65.0152,26974.0
2023-10-13 12:20:00,67.37,67.4,67.35,67.39,15643.0,65.0249,65.0538,65.0056,65.0442,15643.0
2023-10-13 12:25:00,67.39,67.44,67.38,67.42,8475.0,65.0442,65.0924,65.0345,65.0731,8475.0
2023-10-13 12:30:00,67.43,67.46,67.42,67.45,14622.0,65.0828,65.1117,65.0731,65.1021,14622.0
2023-10-13 12:35:00,67.45,67.46,67.43,67.43,8047.0,65.1021,65.1117,65.0828,65.0828,8047.0
2023-10-13 12:40:00,67.43,67.46,67.41,67.43,12057.0,65.0828,65.1117,65.0635,65.0828,12057.0
2023-10-13 12:45:00,67.42,67.45,67.33,67.33,35008.0,65.0731,65.1021,64.9863,64.9863,35008.0
2023-10-13 12:50:00,67.32,67.32,67.22,67.26,34263.0,64.9766,64.9766,64.8801,64.9187,34263.0
2023-10-13 12:55:00,67.25,67.26,67.2,67.22,15030.0,64.909,64.9187,64.8608,64.8801,15030.0
2023-10-13 13:00:00,67.22,67.24,67.19,67.2,8820.0,64.8801,64.8994,64.8511,64.8608,8820.0
2023-10-13 13:05:00,67.2,67.21,67.14,67.16,10641.0,64.8608,64.8704,64.8029,64.8222,10641.0
2023-10-13 13:10:00,67.16,67.17,67.1,67.1,15472.0,64.8222,64.8318,64.7643,64.7643,15472.0
2023-10-13 13:15:00,67.09,67.12,67.06,67.07,32487.0,64.7546,64.7836,64.7257,64.7353,32487.0
2023-10-13 13:20:00,67.08,67.13,67.06,67.07,38608.0,64.745,64.7932,64.7257,64.7353,38608.0
2023-10-13 13:25:00,67.07,67.09,66.99,67.0,22954.0,64.7353,64.7546,64.6581,64.6677,22954.0
2023-10-13 13:30:00,66.99,67.0,66.95,66.98,9489.0,64.6581,64.6677,64.6195,64.6484,9489.0
2023-10-13 13:35:00,66.98,67.0,66.96,67.0,26512.0,64.6484,64.6677,64.6291,64.6677,26512.0
2023-10-13 13:40:00,66.99,67.2,66.99,67.2,54950.0,64.6581,64.8608,64.6581,64.8608,54950.0
2023-10-13 13:45:00,67.19,67.19,67.12,67.14,33843.0,64.8511,64.8511,64.7836,64.8029,33843.0
2023-10-13 13:50:00,67.16,67.21,67.16,67.19,13719.0,64.8222,64.8704,64.8222,64.8511,13719.0
2023-10-13 13:55:00,67.2,67.24,67.19,67.21,10201.0,64.8608,64.8994,64.8511,64.8704,10201.0
2023-10-13 14:00:00,67.22,67.25,67.2,67.23,15426.0,64.8801,64.909,64.8608,64.8897,15426.0
2023-10-13 14:05:00,67.23,67.32,67.23,67.27,33731.0,64.8897,64.9766,64.8897,64.9283,33731.0
2023-10-13 14:10:00,67.26,67.3,67.24,67.27,16803.0,64.9187,64.9573,64.8994,64.9283,16803.0
2023-10-13 14:15:00,67.27,67.3,67.25,67.29,20448.0,64.9283,64.9573,64.909,64.9476,20448.0
2023-10-13 14:20:00,67.3,67.31,67.26,67.28,15479.0,64.9573,64.9669,64.9187,64.938,15479.0
2023-10-13 14:25:00,67.28,67.28,67.2,67.26,25028.0,64.938,64.938,64.8608,64.9187,25028.0
2023-10-13 14:30:00,67.25,67.29,67.23,67.27,21509.0,64.909,64.9476,64.8897,64.9283,21509.0
2023-10-13 14:35:00,67.26,67.27,67.17,67.19,20708.0,64.9187,64.9283,64.8318,64.8511,20708.0
2023-10-13 14:40:00,67.18,67.23,67.17,67.2,15409.0,64.8415,64.8897,64.8318,64.8608,15409.0
2023-10-13 14:45:00,67.2,67.22,67.17,67.17,22089.0,64.8608,64.8801,64.8318,64.8318,22089.0
2023-10-13 14:50:00,67.17,67.3,67.17,67.3,24018.0,64.8318,64.9573,64.8318,64.9573,24018.0
2023-10-13 14:55:00,67.29,67.32,67.27,67.29,33571.0,64.9476,64.9766,64.9283,64.9476,33571.0
2023-10-13 15:00:00,67.3,67.35,67.26,67.35,20277.0,64.9573,65.0056,64.9187,65.0056,20277.0
2023-10-13 15:05:00,67.35,67.35,67.29,67.31,30562.0,65.0056,65.0056,64.9476,64.9669,30562.0
2023-10-13 15:10:00,67.31,67.39,67.28,67.37,34840.0,64.9669,65.0442,64.938,65.0249,34840.0
2023-10-13 15:15:00,67.37,67.37,67.3,67.31,44211.0,65.0249,65.0249,64.9573,64.9669,44211.0
2023-10-13 15:20:00,67.31,67.34,67.29,67.32,28678.0,64.9669,64.9959,64.9476,64.9766,28678.0
2023-10-13 15:25:00,67.32,67.32,67.24,67.26,27119.0,64.9766,64.9766,64.8994,64.9187,27119.0
2023-10-13 15:30:00,67.27,67.36,67.26,67.32,31274.0,64.9283,65.0152,64.9187,64.9766,31274.0
2023-10-13 15:35:00,67.32,67.35,67.24,67.25,27993.0,64.9766,65.0056,64.8994,64.909,27993.0
2023-10-13 15:40:00,67.24,67.24,67.13,67.14,25026.0,64.8994,64.8994,64.7932,64.8029,25026.0
2023-10-13 15:45:00,67.15,67.25,67.14,67.25,39109.0,64.8125,64.909,64.8029,64.909,39109.0
2023-10-13 15:50:00,67.24,67.28,67.22,67.27,107657.0,64.8994,64.938,64.8801,64.9283,107657.0
2023-10-13 15:55:00,67.26,67.35,67.25,67.34,221718.0,64.9187,65.0056,64.909,64.9959,221718.0
2023-10-16 09:30:00,66.61,66.94,66.54,66.85,248749.0,64.2913,64.6098,64.2238,64.523,248749.0
2023-10-16 09:35:00,66.84,66.98,66.75,66.92,91590.0,64.5133,64.6484,64.4264,64.5905,91590.0
2023-10-16 09:40:00,66.93,66.97,66.76,66.79,115497.0,64.6002,64.6388,64.4361,64.465,115497.0
2023-10-16 09:45:00,66.81,67.07,66.78,66.95,110458.0,64.4844,64.7353,64.4554,64.6195,110458.0
2023-10-16 09:50:00,66.95,67.1,66.85,67.09,92411.0,64.6195,64.7643,64.523,64.7546,92411.0
2023-10-16 09:55:00,67.09,67.13,67.03,67.08,77392.0,64.7546,64.7932,64.6967,64.745,77392.0
2023-10-16 10:00:00,67.07,67.28,67.04,67.22,90178.0,64.7353,64.938,64.7063,64.8801,90178.0
2023-10-16 10:05:00,67.23,67.26,67.15,67.25,57098.0,64.8897,64.9187,64.8125,64.909,57098.0
2023-10-16 10:10:00,67.26,67.32,67.23,67.3,85193.0,64.9187,64.9766,64.8897,64.9573,85193.0
2023-10-16 10:15:00,67.31,67.43,67.3,67.35,104082.0,64.9669,65.0828,64.9573,65.0056,104082.0
2023-10-16 10:20:00,67.36,67.37,67.28,67.36,47521.0,65.0152,65.0249,64.938,65.0152,47521.0
2023-10-16 10:25:00,67.36,67.37,67.29,67.34,90773.0,65.0152,65.0249,64.9476,64.9959,90773.0
2023-10-16 10:30:00,67.34,67.42,67.29,67.37,137688.0,64.9959,65.0731,64.9476,65.0249,137688.0
2023-10-16 10:35:00,67.37,67.45,67.34,67.4,66908.0,65.0249,65.1021,64.9959,65.0538,66908.0
2023-10-16 10:40:00,67.4,67.46,67.35,67.41,110004.0,65.0538,65.1117,65.0056,65.0635,110004.0
2023-10-16 10:45:00,67.42,67.51,67.41,67.48,47586.0,65.0731,65.16,65.0635,65.131,47586.0
2023-10-16 10:50:00,67.48,67.55,67.43,67.53,84704.0,65.131,65.1986,65.0828,65.1793,84704.0
2023-10-16 10:55:00,67.53,67.6,67.48,67.59,100597.0,65.1793,65.2469,65.131,65.2372,100597.0
2023-10-16 11:00:00,67.59,67.63,67.47,67.48,72761.0,65.2372,65.2758,65.1214,65.131,72761.0
2023-10-16 11:05:00,67.49,67.52,67.43,67.48,42122.0,65.1407,65.1696,65.0828,65.131,42122.0
2023-10-16 11:10:00,67.48,67.5,67.37,67.39,71084.0,65.131,65.1503,65.0249,65.0442,71084.0
2023-10-16 11:15:00,67.39,67.41,67.36,67.4,44589.0,65.0442,65.0635,65.0152,65.0538,44589.0
2023-10-16 11:20:00,67.4,67.5,67.39,67.49,25401.0,65.0538,65.1503,65.0442,65.1407,25401.0
2023-10-16 11:25:00,67.5,67.53,67.48,67.48,41812.0,65.1503,65.1793,65.131,65.131,41812.0
2023-10-16 11:30:00,67.48,67.5,67.45,67.47,30715.0,65.131,65.1503,65.1021,65.1214,30715.0
2023-10-16 11:35:00,67.48,67.58,67.46,67.56,92105.0,65.131,65.2275,65.1117,65.2082,92105.0
2023-10-16 11:40:00,67.56,67.57,67.42,67.42,56864.0,65.2082,65.2179,65.0731,65.0731,56864.0
2023-10-16 11:45:00,67.42,67.42,67.33,67.33,21404.0,65.0731,65.0731,64.9863,64.9863,21404.0
2023-10-16 11:50:00,67.33,67.47,67.32,67.44,217403.0,64.9863,65.1214,64.9766,65.0924,217403.0
2023-10-16 11:55:00,67.44,67.46,67.39,67.41,98152.0,65.0924,65.1117,65.0442,65.0635,98152.0
2023-10-16 12:00:00,67.41,67.42,67.36,67.38,35166.0,65.0635,65.0731,65.0152,65.0345,35166.0
2023-10-16 12:05:00,67.38,67.42,67.35,67.41,42938.0,65.0345,65.0731,65.0056,65.0635,42938.0
2023-10-16 12:10:00,67.41,67.43,67.35,67.36,33077.0,65.0635,65.0828,65.0056,65.0152,33077.0
2023-10-16 12:15:00,67.36,67.46,67.34,67.42,143301.0,65.0152,65.1117,64.9959,65.0731,143301.0
2023-10-16 12:20:00,67.42,67.53,67.37,67.38,82931.0,65.0731,65.1793,65.0249,65.0345,82931.0
2023-10-16 12:25:00,67.37,67.41,67.35,67.39,30582.0,65.0249,65.0635,65.0056,65.0442,30582.0
2023-10-16 12:30:00,67.39,67.44,67.34,67.38,114705.0,65.0442,65.0924,64.9959,65.0345,114705.0
2023-10-16 12:35:00,67.38,67.38,67.25,67.26,97916.0,65.0345,65.0345,64.909,64.9187,97916.0
2023-10-16 12:40:00,67.25,67.3,67.23,67.27,64758.0,64.909,64.9573,64.8897,64.9283,64758.0
2023-10-16 12:45:00,67.27,67.3,67.26,67.28,32291.0,64.9283,64.9573,64.9187,64.938,32291.0
2023-10-16 12:50:00,67.29,67.37,67.29,67.37,184551.0,64.9476,65.0249,64.9476,65.0249,184551.0
2023-10-16 12:55:00,67.37,67.37,67.23,67.35,111144.0,65.0249,65.0249,64.8897,65.0056,111144.0
2023-10-16 13:00:00,67.35,67.57,67.33,67.56,46396.0,65.0056,65.2179,64.9863,65.2082,46396.0
2023-10-16 13:05:00,67.58,67.66,67.56,67.64,39669.0,65.2275,65.3048,65.2082,65.2855,39669.0
2023-10-16 13:10:00,67.63,67.69,67.61,67.65,37711.0,65.2758,65.3337,65.2565,65.2951,37711.0
2023-10-16 13:15:00,67.65,67.78,67.64,67.68,96451.0,65.2951,65.4206,65.2855,65.3241,96451.0
2023-10-16 13:20:00,67.67,67.67,67.5,67.54,53169.0,65.3144,65.3144,65.1503,65.1889,53169.0
2023-10-16 13:25:00,67.54,67.54,67.44,67.5,130620.0,65.1889,65.1889,65.0924,65.1503,130620.0
2023-10-16 13:30:00,67.5,67.51,67.44,67.47,90126.0,65.1503,65.16,65.0924,65.1214,90126.0
2023-10-16 13:35:00,67.47,67.48,67.37,67.48,120520.0,65.1214,65.131,65.0249,65.131,120520.0
2023-10-16 13:40:00,67.48,67.53,67.46,67.51,196543.0,65.131,65.1793,65.1117,65.16,196543.0
2023-10-16 13:45:00,67.51,67.51,67.45,67.5,25914.0,65.16,65.16,65.1021,65.1503,25914.0
2023-10-16 13:50:00,67.5,67.52,67.48,67.51,19741.0,65.1503,65.1696,65.131,65.16,19741.0
2023-10-16 13:55:00,67.51,67.52,67.48,67.52,20816.0,65.16,65.1696,65.131,65.1696,20816.0
2023-10-16 14:00:00,67.52,67.52,67.48,67.5,66973.0,65.1696,65.1696,65.131,65.1503,66973.0
2023-10-16 14:05:00,67.51,67.51,67.41,67.42,54736.0,65.16,65.16,65.0635,65.0731,54736.0
2023-10-16 14:10:00,67.42,67.46,67.34,67.35,30922.0,65.0731,65.1117,64.9959,65.0056,30922.0
2023-10-16 14:15:00,67.34,67.36,67.32,67.32,28466.0,64.9959,65.0152,64.9766,64.9766,28466.0
2023-10-16 14:20:00,67.32,67.33,67.26,67.3,33874.0,64.9766,64.9863,64.9187,64.9573,33874.0
2023-10-16 14:25:00,67.3,67.39,67.29,67.34,105862.0,64.9573,65.0442,64.9476,64.9959,105862.0
2023-10-16 14:30:00,67.34,67.37,67.31,67.36,30788.0,64.9959,65.0249,64.9669,65.0152,30788.0
2023-10-16 14:35:00,67.37,67.4,67.34,67.38,22288.0,65.0249,65.0538,64.9959,65.0345,22288.0
2023-10-16 14:40:00,67.38,67.42,67.36,67.41,21378.0,65.0345,65.0731,65.0152,65.0635,21378.0
2023-10-16 14:45:00,67.41,67.45,67.37,67.41,32489.0,65.0635,65.1021,65.0249,65.0635,32489.0
2023-10-16 14:50:00,67.42,67.42,67.36,67.42,30081.0,65.0731,65.0731,65.0152,65.0731,30081.0
2023-10-16 14:55:00,67.41,67.52,67.39,67.51,32458.0,65.0635,65.1696,65.0442,65.16,32458.0
2023-10-16 15:00:00,67.51,67.58,67.5,67.55,36285.0,65.16,65.2275,65.1503,65.1986,36285.0
2023-10-16 15:05:00,67.55,67.73,67.54,67.63,142727.0,65.1986,65.3723,65.1889,65.2758,142727.0
2023-10-16 15:10:00,67.63,67.75,67.62,67.7,156194.0,65.2758,65.3916,65.2662,65.3434,156194.0
2023-10-16 15:15:00,67.71,67.73,67.67,67.69,55781.0,65.353,65.3723,65.3144,65.3337,55781.0
2023-10-16 15:20:00,67.69,67.77,67.69,67.77,83103.0,65.3337,65.4109,65.3337,65.4109,83103.0
2023-10-16 15:25:00,67.77,67.84,67.76,67.84,36429.0,65.4109,65.4785,65.4013,65.4785,36429.0
2023-10-16 15:30:00,67.83,67.86,67.82,67.84,93141.0,65.4688,65.4978,65.4592,65.4785,93141.0
2023-10-16 15:35:00,67.84,67.9,67.84,67.89,144394.0,65.4785,65.5364,65.4785,65.5268,144394.0
2023-10-16 15:40:00,67.89,67.93,67.88,67.9,172775.0,65.5268,65.5654,65.5171,65.5364,172775.0
2023-10-16 15:45:00,67.9,67.94,67.8,67.84,195248.0,65.5364,65.575,65.4399,65.4785,195248.0
2023-10-16 15:50:00,67.84,67.89,67.79,67.81,206899.0,65.4785,65.5268,65.4302,65.4495,206899.0
2023-10-16 15:55:00,67.81,67.86,67.78,67.81,393930.0,65.4495,65.4978,65.4206,65.4495,393930.0
2023-10-17 09:30:00,68.28,68.47,68.13,68.47,240449.0,65.9032,66.0866,65.7584,66.0866,240449.0
2023-10-17 09:35:00,68.47,68.6,68.35,68.5,138255.0,66.0866,66.212,65.9707,66.1155,138255.0
2023-10-17 09:40:00,68.51,68.68,68.41,68.42,191252.0,66.1252,66.2893,66.0287,66.0383,191252.0
2023-10-17 09:45:00,68.43,68.58,68.36,68.38,74253.0,66.048,66.1927,65.9804,65.9997,74253.0
2023-10-17 09:50:00,68.39,68.41,68.27,68.27,59976.0,66.0094,66.0287,65.8935,65.8935,59976.0
2023-10-17 09:55:00,68.28,68.29,68.17,68.26,50584.0,65.9032,65.9128,65.797,65.8839,50584.0
2023-10-17 10:00:00,68.25,68.43,68.21,68.41,97743.0,65.8742,66.048,65.8356,66.0287,97743.0
2023-10-17 10:05:00,68.42,68.67,68.38,68.65,139732.0,66.0383,66.2796,65.9997,66.2603,139732.0
2023-10-17 10:10:00,68.65,68.91,68.61,68.91,120873.0,66.2603,66.5113,66.2217,66.5113,120873.0
2023-10-17 10:15:00,68.9,69.01,68.9,68.95,74990.0,66.5016,66.6078,66.5016,66.5499,74990.0
2023-10-17 10:20:00,68.95,68.96,68.83,68.9,58477.0,66.5499,66.5595,66.434,66.5016,58477.0
2023-10-17 10:25:00,68.9,68.97,68.8,68.82,64099.0,66.5016,66.5692,66.4051,66.4244,64099.0
2023-10-17 10:30:00,68.83,69.02,68.76,69.02,107754.0,66.434,66.6174,66.3665,66.6174,107754.0
2023-10-17 10:35:00,69.02,69.17,69.01,69.17,59805.0,66.6174,66.7622,66.6078,66.7622,59805.0
2023-10-17 10:40:00,69.16,69.34,69.12,69.31,97288.0,66.7525,66.9263,66.7139,66.8973,97288.0
2023-10-17 10:45:00,69.31,69.34,69.14,69.15,113021.0,66.8973,66.9263,66.7332,66.7429,113021.0
2023-10-17 10:50:00,69.15,69.15,69.01,69.05,56449.0,66.7429,66.7429,66.6078,66.6464,56449.0
2023-10-17 10:55:00,69.04,69.18,69.04,69.18,61744.0,66.6367,66.7719,66.6367,66.7719,61744.0
2023-10-17 11:00:00,69.18,69.21,69.11,69.2,99180.0,66.7719,66.8008,66.7043,66.7912,99180.0
2023-10-17 11:05:00,69.21,69.22,69.15,69.18,80149.0,66.8008,66.8105,66.7429,66.7719,80149.0
2023-10-17 11:10:00,69.18,69.32,69.18,69.31,74359.0,66.7719,66.907,66.7719,66.8973,74359.0
2023-10-17 11:15:00,69.31,69.38,69.3,69.36,69718.0,66.8973,66.9649,66.8877,66.9456,69718.0
2023-10-17 11:20:00,69.38,69.42,69.34,69.42,150729.0,66.9649,67.0035,66.9263,67.0035,150729.0
2023-10-17 11:25:00,69.42,69.5,69.37,69.4,130743.0,67.0035,67.0807,66.9552,66.9842,130743.0
2023-10-17 11:30:00,69.39,69.51,69.36,69.36,116914.0,66.9745,67.0904,66.9456,66.9456,116914.0
2023-10-17 11:35:00,69.35,69.66,69.32,69.66,152416.0,66.9359,67.2351,66.907,67.2351,152416.0
2023-10-17 11:40:00,69.66,69.83,69.65,69.82,185922.0,67.2351,67.3992,67.2255,67.3896,185922.0
2023-10-17 11:45:00,69.84,69.94,69.78,69.94,127210.0,67.4089,67.5054,67.351,67.5054,127210.0
2023-10-17 11:50:00,69.94,69.96,69.87,69.88,93300.0,67.5054,67.5247,67.4378,67.4475,93300.0
2023-10-17 11:55:00,69.87,69.88,69.8,69.86,37956.0,67.4378,67.4475,67.3703,67.4282,37956.0
2023-10-17 12:00:00,69.87,69.99,69.86,69.9,85864.0,67.4378,67.5537,67.4282,67.4668,85864.0
2023-10-17 12:05:00,69.91,69.98,69.87,69.95,32796.0,67.4764,67.544,67.4378,67.515,32796.0
2023-10-17 12:10:00,69.95,70.03,69.93,70.0,55522.0,67.515,67.5923,67.4957,67.5633,55522.0
2023-10-17 12:15:00,70.01,70.07,69.97,70.06,64311.0,67.573,67.6309,67.5344,67.6212,64311.0
2023-10-17 12:20:00,70.06,70.28,70.03,70.27,136419.0,67.6212,67.8336,67.5923,67.8239,136419.0
2023-10-17 12:25:00,70.27,70.94,70.24,70.59,572168.0,67.8239,68.4706,67.795,68.1328,572168.0
2023-10-17 12:30:00,70.58,70.93,70.52,70.71,427323.0,68.1231,68.4609,68.0652,68.2486,427323.0
2023-10-17 12:35:00,70.67,70.93,70.16,70.17,304547.0,68.21,68.4609,67.7177,67.7274,304547.0
2023-10-17 12:40:00,70.17,70.25,69.86,70.04,346198.0,67.7274,67.8046,67.4282,67.6019,346198.0
2023-10-17 12:45:00,70.05,70.05,68.6,68.7,597193.0,67.6116,67.6116,66.212,66.3086,597193.0
2023-10-17 12:50:00,68.7,68.71,63.56,65.9,2891544.0,66.3086,66.3182,61.3475,63.606,2891544.0
2023-10-17 12:55:00,65.91,66.77,65.14,66.4,1564412.0,63.6157,64.4457,62.8725,64.0886,1564412.0
2023-10-17 13:00:00,66.41,67.0,66.16,66.91,544094.0,64.0983,64.6677,63.857,64.5809,544094.0
2023-10-17 13:05:00,66.91,67.11,66.54,67.11,451181.0,64.5809,64.7739,64.2238,64.7739,451181.0
2023-10-17 13:10:00,67.13,67.98,67.11,67.92,499120.0,64.7932,65.6136,64.7739,65.5557,499120.0
2023-10-17 13:15:00,67.91,68.28,67.5,68.26,646377.0,65.5461,65.9032,65.1503,65.8839,646377.0
2023-10-17 13:20:00,68.27,68.4,68.02,68.34,160708.0,65.8935,66.019,65.6522,65.9611,160708.0
2023-10-17 13:25:00,68.35,69.05,68.23,69.01,375225.0,65.9707,66.6464,65.8549,66.6078,375225.0
2023-10-17 13:30:00,68.99,69.01,68.44,68.61,291644.0,66.5885,66.6078,66.0576,66.2217,291644.0
2023-10-17 13:35:00,68.61,68.69,68.46,68.54,252837.0,66.2217,66.2989,66.0769,66.1541,252837.0
2023-10-17 13:40:00,68.53,68.86,68.49,68.83,267299.0,66.1445,66.463,66.1059,66.434,267299.0
2023-10-17 13:45:00,68.84,69.4,68.78,69.14,289055.0,66.4437,66.9842,66.3858,66.7332,289055.0
2023-10-17 13:50:00,69.12,69.23,68.57,68.78,295990.0,66.7139,66.8201,66.1831,66.3858,295990.0
2023-10-17 13:55:00,68.78,68.9,68.69,68.83,131820.0,66.3858,66.5016,66.2989,66.434,131820.0
2023-10-17 14:00:00,68.83,68.91,68.7,68.89,145406.0,66.434,66.5113,66.3086,66.4919,145406.0
2023-10-17 14:05:00,68.89,69.25,68.83,69.21,128588.0,66.4919,66.8394,66.434,66.8008,128588.0
2023-10-17 14:10:00,69.2,69.55,69.11,69.45,186744.0,66.7912,67.129,66.7043,67.0325,186744.0
2023-10-17 14:15:00,69.45,69.49,69.32,69.36,93778.0,67.0325,67.0711,66.907,66.9456,93778.0
2023-10-17 14:20:00,69.37,69.44,69.3,69.36,118917.0,66.9552,67.0228,66.8877,66.9456,118917.0
2023-10-17 14:25:00,69.37,69.48,69.35,69.46,64796.0,66.9552,67.0614,66.9359,67.0421,64796.0
2023-10-17 14:30:00,69.46,69.57,69.42,69.52,84532.0,67.0421,67.1483,67.0035,67.1,84532.0
2023-10-17 14:35:00,69.52,69.57,69.45,69.48,74391.0,67.1,67.1483,67.0325,67.0614,74391.0
2023-10-17 14:40:00,69.48,69.57,69.37,69.39,77139.0,67.0614,67.1483,66.9552,66.9745,77139.0
2023-10-17 14:45:00,69.39,69.51,69.39,69.41,46419.0,66.9745,67.0904,66.9745,66.9938,46419.0
2023-10-17 14:50:00,69.4,69.47,69.3,69.33,91220.0,66.9842,67.0518,66.8877,66.9166,91220.0
2023-10-17 14:55:00,69.33,69.53,69.3,69.48,111501.0,66.9166,67.1097,66.8877,67.0614,111501.0
2023-10-17 15:00:00,69.49,69.51,69.34,69.41,78969.0,67.0711,67.0904,66.9263,66.9938,78969.0
2023-10-17 15:05:00,69.41,69.67,69.36,69.66,134979.0,66.9938,67.2448,66.9456,67.2351,134979.0
2023-10-17 15:10:00,69.66,69.84,69.66,69.81,149107.0,67.2351,67.4089,67.2351,67.3799,149107.0
2023-10-17 15:15:00,69.81,69.86,69.73,69.76,106510.0,67.3799,67.4282,67.3027,67.3317,106510.0
2023-10-17 15:20:00,69.75,69.75,69.47,69.48,161209.0,67.322,67.322,67.0518,67.0614,161209.0
2023-10-17 15:25:00,69.48,69.5,69.3,69.33,113569.0,67.0614,67.0807,66.8877,66.9166,113569.0
2023-10-17 15:30:00,69.32,69.37,69.15,69.17,130876.0,66.907,66.9552,66.7429,66.7622,130876.0
2023-10-17 15:35:00,69.17,69.21,68.97,69.05,201815.0,66.7622,66.8008,66.5692,66.6464,201815.0
2023-10-17 15:40:00,69.05,69.07,68.89,68.98,135497.0,66.6464,66.6657,66.4919,66.5788,135497.0
2023-10-17 15:45:00,68.98,69.11,68.96,69.07,153239.0,66.5788,66.7043,66.5595,66.6657,153239.0
2023-10-17 15:50:00,69.06,69.28,69.04,69.26,320400.0,66.656,66.8684,66.6367,66.8491,320400.0
2023-10-17 15:55:00,69.26,69.31,69.25,69.28,278067.0,66.8491,66.8973,66.8394,66.8684,278067.0
2023-10-18 09:30:00,66.75,67.22,66.53,66.91,467361.0,64.4264,64.8801,64.2141,64.5809,467361.0
2023-10-18 09:35:00,66.93,67.09,66.61,66.76,361471.0,64.6002,64.7546,64.2913,64.4361,361471.0
2023-10-18 09:40:00,66.76,66.84,66.46,66.7,291941.0,64.4361,64.5133,64.1465,64.3782,291941.0
2023-10-18 09:45:00,66.69,66.77,66.06,66.5,614821.0,64.3685,64.4457,63.7605,64.1851,614821.0
2023-10-18 09:50:00,66.52,66.52,65.84,65.92,298572.0,64.2044,64.2044,63.5481,63.6253,298572.0
2023-10-18 09:55:00,65.95,66.14,65.93,65.99,145653.0,63.6543,63.8377,63.635,63.6929,145653.0
2023-10-18 10:00:00,66.01,66.1,65.58,65.59,201637.0,63.7122,63.7991,63.2972,63.3068,201637.0
2023-10-18 10:05:00,65.59,65.88,65.46,65.54,207692.0,63.3068,63.5867,63.1813,63.2586,207692.0
2023-10-18 10:10:00,65.55,65.78,65.49,65.75,246478.0,63.2682,63.4902,63.2103,63.4613,246478.0
2023-10-18 10:15:00,65.75,65.91,65.73,65.85,186973.0,63.4613,63.6157,63.4419,63.5578,186973.0
2023-10-18 10:20:00,65.86,65.93,65.75,65.79,147658.0,63.5674,63.635,63.4613,63.4999,147658.0
2023-10-18 10:25:00,65.8,65.82,65.43,65.48,112130.0,63.5095,63.5288,63.1524,63.2007,112130.0
2023-10-18 10:30:00,65.47,65.55,65.39,65.42,86408.0,63.191,63.2682,63.1138,63.1427,86408.0
2023-10-18 10:35:00,65.43,65.62,65.42,65.59,79712.0,63.1524,63.3358,63.1427,63.3068,79712.0
2023-10-18 10:40:00,65.57,65.79,65.57,65.77,115581.0,63.2875,63.4999,63.2875,63.4806,115581.0
2023-10-18 10:45:00,65.77,65.78,65.54,65.67,179168.0,63.4806,63.4902,63.2586,63.384,179168.0
2023-10-18 10:50:00,65.66,65.73,65.46,65.46,116443.0,63.3744,63.4419,63.1813,63.1813,116443.0
2023-10-18 10:55:00,65.45,65.66,65.43,65.57,136833.0,63.1717,63.3744,63.1524,63.2875,136833.0
2023-10-18 11:00:00,65.54,65.56,65.38,65.45,177011.0,63.2586,63.2779,63.1041,63.1717,177011.0
2023-10-18 11:05:00,65.43,65.44,65.13,65.16,181946.0,63.1524,63.162,62.8628,62.8918,181946.0
2023-10-18 11:10:00,65.17,65.17,64.97,65.03,145976.0,62.9014,62.9014,62.7084,62.7663,145976.0
2023-10-18 11:15:00,65.04,65.21,64.98,65.14,89312.0,62.776,62.94,62.7181,62.8725,89312.0
2023-10-18 11:20:00,65.14,65.33,65.1,65.3,196281.0,62.8725,63.0559,62.8339,63.0269,196281.0
2023-10-18 11:25:00,65.3,65.42,65.26,65.33,179871.0,63.0269,63.1427,62.9883,63.0559,179871.0
2023-10-18 11:30:00,65.33,65.36,65.16,65.16,280319.0,63.0559,63.0848,62.8918,62.8918,280319.0
2023-10-18 11:35:00,65.17,65.37,65.13,65.32,151567.0,62.9014,63.0945,62.8628,63.0462,151567.0
2023-10-18 11:40:00,65.33,65.46,65.25,65.34,105204.0,63.0559,63.1813,62.9787,63.0655,105204.0
2023-10-18 11:45:00,65.35,65.44,65.19,65.38,98492.0,63.0752,63.162,62.9207,63.1041,98492.0
2023-10-18 11:50:00,65.38,65.51,65.34,65.45,95111.0,63.1041,63.2296,63.0655,63.1717,95111.0
2023-10-18 11:55:00,65.45,65.53,65.4,65.5,121223.0,63.1717,63.2489,63.1234,63.22,121223.0
2023-10-18 12:00:00,65.49,65.56,65.37,65.51,112470.0,63.2103,63.2779,63.0945,63.2296,112470.0
2023-10-18 12:05:00,65.51,65.52,65.38,65.48,50615.0,63.2296,63.2393,63.1041,63.2007,50615.0
2023-10-18 12:10:00,65.47,65.54,65.36,65.38,59962.0,63.191,63.2586,63.0848,63.1041,59962.0
2023-10-18 12:15:00,65.38,65.39,65.16,65.26,55186.0,63.1041,63.1138,62.8918,62.9883,55186.0
2023-10-18 12:20:00,65.26,65.34,65.21,65.3,87210.0,62.9883,63.0655,62.94,63.0269,87210.0
2023-10-18 12:25:00,65.29,65.36,65.27,65.35,38205.0,63.0173,63.0848,62.998,63.0752,38205.0
2023-10-18 12:30:00,65.36,65.41,65.19,65.2,113630.0,63.0848,63.1331,62.9207,62.9304,113630.0
2023-10-18 12:35:00,65.2,65.24,65.11,65.14,55266.0,62.9304,62.969,62.8435,62.8725,55266.0
2023-10-18 12:40:00,65.14,65.23,65.12,65.19,32804.0,62.8725,62.9594,62.8532,62.9207,32804.0
2023-10-18 12:45:00,65.18,65.21,65.1,65.16,55501.0,62.9111,62.94,62.8339,62.8918,55501.0
2023-10-18 12:50:00,65.16,65.25,65.15,65.23,53642.0,62.8918,62.9787,62.8821,62.9594,53642.0
2023-10-18 12:55:00,65.23,65.24,65.17,65.19,22579.0,62.9594,62.969,62.9014,62.9207,22579.0
2023-10-18 13:00:00,65.19,65.4,65.12,65.34,100606.0,62.9207,63.1234,62.8532,63.0655,100606.0
2023-10-18 13:05:00,65.35,65.41,65.29,65.41,74588.0,63.0752,63.1331,63.0173,63.1331,74588.0
2023-10-18 13:10:00,65.4,65.53,65.3,65.46,94843.0,63.1234,63.2489,63.0269,63.1813,94843.0
2023-10-18 13:15:00,65.46,65.58,65.45,65.49,51753.0,63.1813,63.2972,63.1717,63.2103,51753.0
2023-10-18 13:20:00,65.5,65.52,65.38,65.4,39100.0,63.22,63.2393,63.1041,63.1234,39100.0
2023-10-18 13:25:00,65.41,65.44,65.32,65.34,25152.0,63.1331,63.162,63.0462,63.0655,25152.0
2023-10-18 13:30:00,65.33,65.35,65.23,65.25,30844.0,63.0559,63.0752,62.9594,62.9787,30844.0
2023-10-18 13:35:00,65.25,65.31,65.16,65.28,61192.0,62.9787,63.0366,62.8918,63.0076,61192.0
2023-10-18 13:40:00,65.27,65.3,65.25,65.28,59852.0,62.998,63.0269,62.9787,63.0076,59852.0
2023-10-18 13:45:00,65.28,65.32,65.23,65.32,45668.0,63.0076,63.0462,62.9594,63.0462,45668.0
2023-10-18 13:50:00,65.32,65.45,65.32,65.45,75715.0,63.0462,63.1717,63.0462,63.1717,75715.0
2023-10-18 13:55:00,65.44,65.52,65.43,65.49,68511.0,63.162,63.2393,63.1524,63.2103,68511.0
2023-10-18 14:00:00,65.49,65.61,65.43,65.56,153007.0,63.2103,63.3261,63.1524,63.2779,153007.0
2023-10-18 14:05:00,65.56,65.8,65.55,65.74,131158.0,63.2779,63.5095,63.2682,63.4516,131158.0
2023-10-18 14:10:00,65.74,65.79,65.68,65.72,69748.0,63.4516,63.4999,63.3937,63.4323,69748.0
2023-10-18 14:15:00,65.71,65.74,65.52,65.62,92959.0,63.4226,63.4516,63.2393,63.3358,92959.0
2023-10-18 14:20:00,65.61,65.73,65.6,65.71,65485.0,63.3261,63.4419,63.3165,63.4226,65485.0
2023-10-18 14:25:00,65.71,65.82,65.68,65.78,122579.0,63.4226,63.5288,63.3937,63.4902,122579.0
2023-10-18 14:30:00,65.77,65.82,65.68,65.74,90386.0,63.4806,63.5288,63.3937,63.4516,90386.0
2023-10-18 14:35:00,65.73,65.75,65.65,65.65,41457.0,63.4419,63.4613,63.3647,63.3647,41457.0
2023-10-18 14:40:00,65.65,65.72,65.64,65.67,44953.0,63.3647,63.4323,63.3551,63.384,44953.0
2023-10-18 14:45:00,65.67,65.69,65.6,65.6,54558.0,63.384,63.4033,63.3165,63.3165,54558.0
2023-10-18 14:50:00,65.6,65.6,65.47,65.52,89164.0,63.3165,63.3165,63.191,63.2393,89164.0
2023-10-18 14:55:00,65.52,65.6,65.51,65.55,66205.0,63.2393,63.3165,63.2296,63.2682,66205.0
2023-10-18 15:00:00,65.56,65.58,65.52,65.56,70409.0,63.2779,63.2972,63.2393,63.2779,70409.0
2023-10-18 15:05:00,65.56,65.62,65.53,65.58,151841.0,63.2779,63.3358,63.2489,63.2972,151841.0
2023-10-18 15:10:00,65.59,65.62,65.56,65.61,76193.0,63.3068,63.3358,63.2779,63.3261,76193.0
2023-10-18 15:15:00,65.6,65.67,65.59,65.66,101094.0,63.3165,63.384,63.3068,63.3744,101094.0
2023-10-18 15:20:00,65.65,65.69,65.61,65.68,115051.0,63.3647,63.4033,63.3261,63.3937,115051.0
2023-10-18 15:25:00,65.67,65.68,65.56,65.6,131558.0,63.384,63.3937,63.2779,63.3165,131558.0
2023-10-18 15:30:00,65.61,65.61,65.5,65.53,268278.0,63.3261,63.3261,63.22,63.2489,268278.0
2023-10-18 15:35:00,65.53,65.59,65.52,65.56,131744.0,63.2489,63.3068,63.2393,63.2779,131744.0
2023-10-18 15:40:00,65.56,65.56,65.49,65.53,164991.0,63.2779,63.2779,63.2103,63.2489,164991.0
2023-10-18 15:45:00,65.54,65.54,65.31,65.34,219270.0,63.2586,63.2586,63.0366,63.0655,219270.0
2023-10-18 15:50:00,65.34,65.42,65.33,65.38,250812.0,63.0655,63.1427,63.0559,63.1041,250812.0
2023-10-18 15:55:00,65.37,65.37,65.23,65.25,474982.0,63.0945,63.0945,62.9594,62.9787,474982.0
2023-10-19 09:30:00,64.88,65.07,64.77,64.85,143618.0,62.6215,62.8049,62.5154,62.5926,143618.0
2023-10-19 09:35:00,64.85,64.89,64.59,64.8,100134.0,62.5926,62.6312,62.3416,62.5443,100134.0
2023-10-19 09:40:00,64.8,64.84,64.64,64.8,203787.0,62.5443,62.5829,62.3899,62.5443,203787.0
2023-10-19 09:45:00,64.8,64.83,64.7,64.8,91932.0,62.5443,62.5733,62.4478,62.5443,91932.0
2023-10-19 09:50:00,64.79,64.95,64.77,64.92,73811.0,62.5347,62.6891,62.5154,62.6601,73811.0
2023-10-19 09:55:00,64.92,64.93,64.76,64.83,132476.0,62.6601,62.6698,62.5057,62.5733,132476.0
2023-10-19 10:00:00,64.83,64.83,64.65,64.65,253492.0,62.5733,62.5733,62.3995,62.3995,253492.0
2023-10-19 10:05:00,64.65,64.7,64.55,64.58,84513.0,62.3995,62.4478,62.303,62.332,84513.0
2023-10-19 10:10:00,64.59,64.69,64.59,64.61,87294.0,62.3416,62.4381,62.3416,62.3609,87294.0
2023-10-19 10:15:00,64.6,64.62,64.4,64.43,150057.0,62.3513,62.3706,62.1582,62.1872,150057.0
2023-10-19 10:20:00,64.44,64.5,64.4,64.44,66378.0,62.1969,62.2548,62.1582,62.1969,66378.0
2023-10-19 10:25:00,64.44,64.47,64.3,64.3,88869.0,62.1969,62.2258,62.0617,62.0617,88869.0
2023-10-19 10:30:00,64.3,64.35,64.26,64.31,84716.0,62.0617,62.11,62.0231,62.0714,84716.0
2023-10-19 10:35:00,64.31,64.37,64.2,64.26,139316.0,62.0714,62.1293,61.9652,62.0231,139316.0
2023-10-19 10:40:00,64.26,64.27,64.18,64.18,81174.0,62.0231,62.0328,61.9459,61.9459,81174.0
2023-10-19 10:45:00,64.19,64.19,64.1,64.14,63050.0,61.9556,61.9556,61.8687,61.9073,63050.0
2023-10-19 10:50:00,64.14,64.25,64.13,64.17,82642.0,61.9073,62.0135,61.8976,61.9363,82642.0
2023-10-19 10:55:00,64.17,64.18,64.08,64.11,59732.0,61.9363,61.9459,61.8494,61.8783,59732.0
2023-10-19 11:00:00,64.11,64.22,64.07,64.21,98551.0,61.8783,61.9845,61.8397,61.9749,98551.0
2023-10-19 11:05:00,64.21,64.35,64.14,64.31,63950.0,61.9749,62.11,61.9073,62.0714,63950.0
2023-10-19 11:10:00,64.3,64.48,64.3,64.44,45206.0,62.0617,62.2355,62.0617,62.1969,45206.0
2023-10-19 11:15:00,64.44,64.53,64.37,64.46,48642.0,62.1969,62.2837,62.1293,62.2162,48642.0
2023-10-19 11:20:00,64.46,64.53,64.4,64.53,43705.0,62.2162,62.2837,62.1582,62.2837,43705.0
2023-10-19 11:25:00,64.53,64.59,64.53,64.53,72733.0,62.2837,62.3416,62.2837,62.2837,72733.0
2023-10-19 11:30:00,64.52,64.59,64.48,64.48,159824.0,62.2741,62.3416,62.2355,62.2355,159824.0
2023-10-19 11:35:00,64.48,64.7,64.47,64.63,64720.0,62.2355,62.4478,62.2258,62.3802,64720.0
2023-10-19 11:40:00,64.63,64.74,64.61,64.74,35398.0,62.3802,62.4864,62.3609,62.4864,35398.0
2023-10-19 11:45:00,64.74,64.76,64.7,64.75,62500.0,62.4864,62.5057,62.4478,62.4961,62500.0
2023-10-19 11:50:00,64.75,64.77,64.71,64.76,37072.0,62.4961,62.5154,62.4575,62.5057,37072.0
2023-10-19 11:55:00,64.76,64.76,64.7,64.73,30188.0,62.5057,62.5057,62.4478,62.4768,30188.0
2023-10-19 12:00:00,64.74,65.05,64.63,64.98,73642.0,62.4864,62.7856,62.3802,62.7181,73642.0
2023-10-19 12:05:00,64.97,65.04,64.84,64.84,66096.0,62.7084,62.776,62.5829,62.5829,66096.0
2023-10-19 12:10:00,64.85,64.94,64.85,64.9,52133.0,62.5926,62.6794,62.5926,62.6408,52133.0
2023-10-19 12:15:00,64.89,65.08,64.83,65.06,63528.0,62.6312,62.8146,62.5733,62.7953,63528.0
2023-10-19 12:20:00,65.08,65.18,65.06,65.08,49501.0,62.8146,62.9111,62.7953,62.8146,49501.0
2023-10-19 12:25:00,65.06,65.07,64.82,64.86,62716.0,62.7953,62.8049,62.5636,62.6022,62716.0
2023-10-19 12:30:00,64.86,64.87,64.64,64.68,73601.0,62.6022,62.6119,62.3899,62.4285,73601.0
2023-10-19 12:35:00,64.67,64.71,64.52,64.71,77251.0,62.4188,62.4575,62.2741,62.4575,77251.0
2023-10-19 12:40:00,64.7,64.83,64.66,64.7,59393.0,62.4478,62.5733,62.4092,62.4478,59393.0
2023-10-19 12:45:00,64.71,64.89,64.69,64.88,74663.0,62.4575,62.6312,62.4381,62.6215,74663.0
2023-10-19 12:50:00,64.89,65.02,64.78,64.99,107210.0,62.6312,62.7567,62.525,62.7277,107210.0
2023-10-19 12:55:00,64.99,65.07,64.93,65.04,45860.0,62.7277,62.8049,62.6698,62.776,45860.0
2023-10-19 13:00:00,65.04,65.12,65.01,65.03,40919.0,62.776,62.8532,62.747,62.7663,40919.0
2023-10-19 13:05:00,65.04,65.11,65.01,65.04,33135.0,62.776,62.8435,62.747,62.776,33135.0
2023-10-19 13:10:00,65.05,65.06,64.97,65.0,30673.0,62.7856,62.7953,62.7084,62.7374,30673.0
2023-10-19 13:15:00,65.01,65.03,64.89,65.01,47429.0,62.747,62.7663,62.6312,62.747,47429.0
2023-10-19 13:20:00,65.0,65.04,64.88,64.88,45603.0,62.7374,62.776,62.6215,62.6215,45603.0
2023-10-19 13:25:00,64.87,64.94,64.84,64.92,42396.0,62.6119,62.6794,62.5829,62.6601,42396.0
2023-10-19 13:30:00,64.94,65.01,64.89,64.9,28021.0,62.6794,62.747,62.6312,62.6408,28021.0
2023-10-19 13:35:00,64.9,64.91,64.69,64.74,35601.0,62.6408,62.6505,62.4381,62.4864,35601.0
2023-10-19 13:40:00,64.74,64.75,64.69,64.7,41571.0,62.4864,62.4961,62.4381,62.4478,41571.0
2023-10-19 13:45:00,64.68,64.74,64.66,64.69,49304.0,62.4285,62.4864,62.4092,62.4381,49304.0
2023-10-19 13:50:00,64.7,64.75,64.66,64.72,165944.0,62.4478,62.4961,62.4092,62.4671,165944.0
2023-10-19 13:55:00,64.72,64.84,64.7,64.73,330830.0,62.4671,62.5829,62.4478,62.4768,330830.0
2023-10-19 14:00:00,64.72,64.88,64.7,64.81,35308.0,62.4671,62.6215,62.4478,62.554,35308.0
2023-10-19 14:05:00,64.81,64.82,64.7,64.73,25736.0,62.554,62.5636,62.4478,62.4768,25736.0
2023-10-19 14:10:00,64.74,64.86,64.74,64.81,41433.0,62.4864,62.6022,62.4864,62.554,41433.0
2023-10-19 14:15:00,64.81,64.82,64.68,64.69,81243.0,62.554,62.5636,62.4285,62.4381,81243.0
2023-10-19 14:20:00,64.68,64.76,64.64,64.67,22574.0,62.4285,62.5057,62.3899,62.4188,22574.0
2023-10-19 14:25:00,64.66,64.71,64.64,64.67,26957.0,62.4092,62.4575,62.3899,62.4188,26957.0
2023-10-19 14:30:00,64.67,64.67,64.56,64.56,33866.0,62.4188,62.4188,62.3127,62.3127,33866.0
2023-10-19 14:35:00,64.56,64.58,64.52,64.54,91097.0,62.3127,62.332,62.2741,62.2934,91097.0
2023-10-19 14:40:00,64.53,64.64,64.49,64.52,547373.0,62.2837,62.3899,62.2451,62.2741,547373.0
2023-10-19 14:45:00,64.51,64.57,64.49,64.53,64647.0,62.2644,62.3223,62.2451,62.2837,64647.0
2023-10-19 14:50:00,64.53,64.57,64.51,64.53,65603.0,62.2837,62.3223,62.2644,62.2837,65603.0
2023-10-19 14:55:00,64.53,64.58,64.5,64.52,35465.0,62.2837,62.332,62.2548,62.2741,35465.0
2023-10-19 15:00:00,64.51,64.62,64.5,64.52,66826.0,62.2644,62.3706,62.2548,62.2741,66826.0
2023-10-19 15:05:00,64.52,64.56,64.49,64.5,74797.0,62.2741,62.3127,62.2451,62.2548,74797.0
2023-10-19 15:10:00,64.5,64.52,64.47,64.48,59366.0,62.2548,62.2741,62.2258,62.2355,59366.0
2023-10-19 15:15:00,64.48,64.49,64.38,64.45,91784.0,62.2355,62.2451,62.1389,62.2065,91784.0
2023-10-19 15:20:00,64.45,64.47,64.39,64.42,105714.0,62.2065,62.2258,62.1486,62.1775,105714.0
2023-10-19 15:25:00,64.42,64.43,64.34,64.42,55439.0,62.1775,62.1872,62.1003,62.1775,55439.0
2023-10-19 15:30:00,64.42,64.47,64.4,64.46,74430.0,62.1775,62.2258,62.1582,62.2162,74430.0
2023-10-19 15:35:00,64.45,64.53,64.43,64.43,85474.0,62.2065,62.2837,62.1872,62.1872,85474.0
2023-10-19 15:40:00,64.43,64.45,64.33,64.38,74980.0,62.1872,62.2065,62.0907,62.1389,74980.0
2023-10-19 15:45:00,64.38,64.42,64.34,64.4,140634.0,62.1389,62.1775,62.1003,62.1582,140634.0
2023-10-19 15:50:00,64.4,64.5,64.38,64.48,207946.0,62.1582,62.2548,62.1389,62.2355,207946.0
2023-10-19 15:55:00,64.48,64.48,64.39,64.39,230664.0,62.2355,62.2355,62.1486,62.1486,230664.0
2023-10-20 09:30:00,63.92,64.22,63.83,64.21,195676.0,61.695,61.9845,61.6081,61.9749,195676.0
2023-10-20 09:35:00,64.18,64.38,64.18,64.28,96283.0,61.9459,62.1389,61.9459,62.0424,96283.0
2023-10-20 09:40:00,64.28,64.45,64.2,64.42,105769.0,62.0424,62.2065,61.9652,62.1775,105769.0
2023-10-20 09:45:00,64.43,64.47,64.3,64.34,146558.0,62.1872,62.2258,62.0617,62.1003,146558.0
2023-10-20 09:50:00,64.36,64.43,64.17,64.24,77528.0,62.1196,62.1872,61.9363,62.0038,77528.0
2023-10-20 09:55:00,64.23,64.37,64.18,64.24,54316.0,61.9942,62.1293,61.9459,62.0038,54316.0
2023-10-20 10:00:00,64.24,64.33,64.17,64.17,59891.0,62.0038,62.0907,61.9363,61.9363,59891.0
2023-10-20 10:05:00,64.17,64.2,64.07,64.14,60733.0,61.9363,61.9652,61.8397,61.9073,60733.0
2023-10-20 10:10:00,64.14,64.15,63.98,64.0,59126.0,61.9073,61.9169,61.7529,61.7722,59126.0
2023-10-20 10:15:00,64.0,64.09,63.99,64.06,71596.0,61.7722,61.859,61.7625,61.8301,71596.0
2023-10-20 10:20:00,64.03,64.09,63.96,64.04,70863.0,61.8011,61.859,61.7336,61.8108,70863.0
2023-10-20 10:25:00,64.03,64.05,63.89,63.91,55804.0,61.8011,61.8204,61.666,61.6853,55804.0
2023-10-20 10:30:00,63.91,64.11,63.89,64.11,82483.0,61.6853,61.8783,61.666,61.8783,82483.0
2023-10-20 10:35:00,64.11,64.15,64.0,64.03,96275.0,61.8783,61.9169,61.7722,61.8011,96275.0
2023-10-20 10:40:00,64.04,64.1,63.99,63.99,66546.0,61.8108,61.8687,61.7625,61.7625,66546.0
2023-10-20 10:45:00,64.0,64.1,63.94,64.06,88410.0,61.7722,61.8687,61.7143,61.8301,88410.0
2023-10-20 10:50:00,64.07,64.18,64.04,64.13,141365.0,61.8397,61.9459,61.8108,61.8976,141365.0
2023-10-20 10:55:00,64.12,64.14,63.98,64.06,68963.0,61.888,61.9073,61.7529,61.8301,68963.0
2023-10-20 11:00:00,64.06,64.23,64.05,64.17,72576.0,61.8301,61.9942,61.8204,61.9363,72576.0
2023-10-20 11:05:00,64.17,64.31,64.17,64.23,70767.0,61.9363,62.0714,61.9363,61.9942,70767.0
2023-10-20 11:10:00,64.22,64.22,64.08,64.14,83195.0,61.9845,61.9845,61.8494,61.9073,83195.0
2023-10-20 11:15:00,64.14,64.18,64.05,64.11,122765.0,61.9073,61.9459,61.8204,61.8783,122765.0
2023-10-20 11:20:00,64.11,64.18,64.03,64.13,104655.0,61.8783,61.9459,61.8011,61.8976,104655.0
2023-10-20 11:25:00,64.13,64.21,64.1,64.2,96880.0,61.8976,61.9749,61.8687,61.9652,96880.0
2023-10-20 11:30:00,64.2,64.3,64.14,64.14,72925.0,61.9652,62.0617,61.9073,61.9073,72925.0
2023-10-20 11:35:00,64.14,64.2,64.1,64.16,82040.0,61.9073,61.9652,61.8687,61.9266,82040.0
2023-10-20 11:40:00,64.17,64.24,64.14,64.16,26514.0,61.9363,62.0038,61.9073,61.9266,26514.0
2023-10-20 11:45:00,64.16,64.33,64.14,64.3,18587.0,61.9266,62.0907,61.9073,62.0617,18587.0
2023-10-20 11:50:00,64.3,64.33,64.24,64.29,24163.0,62.0617,62.0907,62.0038,62.0521,24163.0
2023-10-20 11:55:00,64.28,64.37,64.26,64.27,39904.0,62.0424,62.1293,62.0231,62.0328,39904.0
2023-10-20 12:00:00,64.28,64.33,64.2,64.24,34260.0,62.0424,62.0907,61.9652,62.0038,34260.0
2023-10-20 12:05:00,64.24,64.25,64.17,64.2,13643.0,62.0038,62.0135,61.9363,61.9652,13643.0
2023-10-20 12:10:00,64.19,64.22,64.17,64.2,15178.0,61.9556,61.9845,61.9363,61.9652,15178.0
2023-10-20 12:15:00,64.19,64.25,64.19,64.25,14065.0,61.9556,62.0135,61.9556,62.0135,14065.0
2023-10-20 12:20:00,64.25,64.35,64.2,64.34,39106.0,62.0135,62.11,61.9652,62.1003,39106.0
2023-10-20 12:25:00,64.35,64.35,64.25,64.28,24178.0,62.11,62.11,62.0135,62.0424,24178.0
2023-10-20 12:30:00,64.28,64.34,64.26,64.34,19492.0,62.0424,62.1003,62.0231,62.1003,19492.0
2023-10-20 12:35:00,64.34,64.36,64.3,64.34,16231.0,62.1003,62.1196,62.0617,62.1003,16231.0
2023-10-20 12:40:00,64.34,64.35,64.29,64.34,12568.0,62.1003,62.11,62.0521,62.1003,12568.0
2023-10-20 12:45:00,64.33,64.4,64.33,64.38,42765.0,62.0907,62.1582,62.0907,62.1389,42765.0
2023-10-20 12:50:00,64.37,64.37,64.25,64.28,41487.0,62.1293,62.1293,62.0135,62.0424,41487.0
2023-10-20 12:55:00,64.27,64.39,64.24,64.37,41036.0,62.0328,62.1486,62.0038,62.1293,41036.0
2023-10-20 13:00:00,64.36,64.37,64.32,64.34,37154.0,62.1196,62.1293,62.081,62.1003,37154.0
2023-10-20 13:05:00,64.35,64.36,64.24,64.3,32565.0,62.11,62.1196,62.0038,62.0617,32565.0
2023-10-20 13:10:00,64.3,64.37,64.29,64.34,28612.0,62.0617,62.1293,62.0521,62.1003,28612.0
2023-10-20 13:15:00,64.34,64.49,64.32,64.48,71728.0,62.1003,62.2451,62.081,62.2355,71728.0
2023-10-20 13:20:00,64.48,64.5,64.41,64.48,51083.0,62.2355,62.2548,62.1679,62.2355,51083.0
2023-10-20 13:25:00,64.48,64.48,64.34,64.34,104031.0,62.2355,62.2355,62.1003,62.1003,104031.0
2023-10-20 13:30:00,64.35,64.39,64.3,64.33,32636.0,62.11,62.1486,62.0617,62.0907,32636.0
2023-10-20 13:35:00,64.33,64.36,64.3,64.34,33146.0,62.0907,62.1196,62.0617,62.1003,33146.0
2023-10-20 13:40:00,64.34,64.42,64.32,64.37,28391.0,62.1003,62.1775,62.081,62.1293,28391.0
2023-10-20 13:45:00,64.37,64.37,64.29,64.3,28031.0,62.1293,62.1293,62.0521,62.0617,28031.0
2023-10-20 13:50:00,64.29,64.34,64.21,64.27,69997.0,62.0521,62.1003,61.9749,62.0328,69997.0
2023-10-20 13:55:00,64.27,64.29,64.24,64.28,16647.0,62.0328,62.0521,62.0038,62.0424,16647.0
2023-10-20 14:00:00,64.29,64.31,64.26,64.29,15386.0,62.0521,62.0714,62.0231,62.0521,15386.0
2023-10-20 14:05:00,64.28,64.3,64.21,64.27,25215.0,62.0424,62.0617,61.9749,62.0328,25215.0
2023-10-20 14:10:00,64.28,64.28,64.17,64.2,16906.0,62.0424,62.0424,61.9363,61.9652,16906.0
2023-10-20 14:15:00,64.19,64.19,64.1,64.14,25225.0,61.9556,61.9556,61.8687,61.9073,25225.0
2023-10-20 14:20:00,64.15,64.16,64.12,64.13,14650.0,61.9169,61.9266,61.888,61.8976,14650.0
2023-10-20 14:25:00,64.13,64.13,64.08,64.12,25492.0,61.8976,61.8976,61.8494,61.888,25492.0
2023-10-20 14:30:00,64.11,64.14,64.07,64.13,31252.0,61.8783,61.9073,61.8397,61.8976,31252.0
2023-10-20 14:35:00,64.12,64.16,64.08,64.11,33376.0,61.888,61.9266,61.8494,61.8783,33376.0
2023-10-20 14:40:00,64.1,64.18,64.07,64.14,37483.0,61.8687,61.9459,61.8397,61.9073,37483.0
2023-10-20 14:45:00,64.14,64.16,64.11,64.13,17051.0,61.9073,61.9266,61.8783,61.8976,17051.0
2023-10-20 14:50:00,64.14,64.19,64.12,64.17,25013.0,61.9073,61.9556,61.888,61.9363,25013.0
2023-10-20 14:55:00,64.17,64.31,64.17,64.23,62608.0,61.9363,62.0714,61.9363,61.9942,62608.0
2023-10-20 15:00:00,64.23,64.28,64.18,64.18,46984.0,61.9942,62.0424,61.9459,61.9459,46984.0
2023-10-20 15:05:00,64.19,64.22,64.12,64.12,39450.0,61.9556,61.9845,61.888,61.888,39450.0
2023-10-20 15:10:00,64.12,64.14,64.02,64.06,55976.0,61.888,61.9073,61.7915,61.8301,55976.0
2023-10-20 15:15:00,64.05,64.1,64.03,64.08,41970.0,61.8204,61.8687,61.8011,61.8494,41970.0
2023-10-20 15:20:00,64.08,64.12,64.0,64.01,43575.0,61.8494,61.888,61.7722,61.7818,43575.0
2023-10-20 15:25:00,64.01,64.05,63.94,64.04,42732.0,61.7818,61.8204,61.7143,61.8108,42732.0
2023-10-20 15:30:00,64.04,64.06,64.0,64.04,30400.0,61.8108,61.8301,61.7722,61.8108,30400.0
2023-10-20 15:35:00,64.03,64.05,63.98,64.0,32351.0,61.8011,61.8204,61.7529,61.7722,32351.0
2023-10-20 15:40:00,63.99,63.99,63.91,63.93,36303.0,61.7625,61.7625,61.6853,61.7046,36303.0
2023-10-20 15:45:00,63.92,64.0,63.91,63.98,59164.0,61.695,61.7722,61.6853,61.7529,59164.0
2023-10-20 15:50:00,63.97,63.98,63.86,63.87,109604.0,61.7432,61.7529,61.637,61.6467,109604.0
2023-10-20 15:55:00,63.87,63.91,63.83,63.86,200018.0,61.6467,61.6853,61.6081,61.637,200018.0
2023-10-23 09:30:00,62.85,62.85,62.54,62.78,226648.0,60.6622,60.6622,60.363,60.5946,226648.0
2023-10-23 09:35:00,62.79,62.85,62.67,62.84,97334.0,60.6043,60.6622,60.4885,60.6525,97334.0
2023-10-23 09:40:00,62.84,62.86,62.55,62.65,70629.0,60.6525,60.6719,60.3726,60.4692,70629.0
2023-10-23 09:45:00,62.65,62.88,62.59,62.88,110851.0,60.4692,60.6912,60.4113,60.6912,110851.0
2023-10-23 09:50:00,62.89,62.93,62.69,62.78,85655.0,60.7008,60.7394,60.5078,60.5946,85655.0
2023-10-23 09:55:00,62.77,62.89,62.73,62.89,177382.0,60.585,60.7008,60.5464,60.7008,177382.0
2023-10-23 10:00:00,62.89,62.89,62.77,62.8,113044.0,60.7008,60.7008,60.585,60.6139,113044.0
2023-10-23 10:05:00,62.8,62.89,62.79,62.84,86367.0,60.6139,60.7008,60.6043,60.6525,86367.0
2023-10-23 10:10:00,62.84,62.92,62.8,62.9,82058.0,60.6525,60.7298,60.6139,60.7105,82058.0
2023-10-23 10:15:00,62.9,62.95,62.81,62.93,54534.0,60.7105,60.7587,60.6236,60.7394,54534.0
2023-10-23 10:20:00,62.93,63.03,62.89,63.02,89780.0,60.7394,60.8359,60.7008,60.8263,89780.0
2023-10-23 10:25:00,63.02,63.1,63.0,63.06,126213.0,60.8263,60.9035,60.807,60.8649,126213.0
2023-10-23 10:30:00,63.06,63.1,62.93,63.02,196013.0,60.8649,60.9035,60.7394,60.8263,196013.0
2023-10-23 10:35:00,63.03,63.1,62.99,63.08,99847.0,60.8359,60.9035,60.7973,60.8842,99847.0
2023-10-23 10:40:00,63.08,63.1,63.03,63.06,46501.0,60.8842,60.9035,60.8359,60.8649,46501.0
2023-10-23 10:45:00,63.05,63.06,62.91,62.91,39370.0,60.8552,60.8649,60.7201,60.7201,39370.0
2023-10-23 10:50:00,62.91,62.93,62.72,62.74,156069.0,60.7201,60.7394,60.5367,60.556,156069.0
2023-10-23 10:55:00,62.74,62.84,62.69,62.76,173423.0,60.556,60.6525,60.5078,60.5753,173423.0
2023-10-23 11:00:00,62.77,62.85,62.66,62.67,70776.0,60.585,60.6622,60.4788,60.4885,70776.0
2023-10-23 11:05:00,62.68,62.81,62.66,62.68,149941.0,60.4981,60.6236,60.4788,60.4981,149941.0
2023-10-23 11:10:00,62.68,62.75,62.65,62.73,84022.0,60.4981,60.5657,60.4692,60.5464,84022.0
2023-10-23 11:15:00,62.73,62.75,62.62,62.67,82149.0,60.5464,60.5657,60.4402,60.4885,82149.0
2023-10-23 11:20:00,62.66,62.72,62.56,62.59,92182.0,60.4788,60.5367,60.3823,60.4113,92182.0
2023-10-23 11:25:00,62.59,62.63,62.48,62.56,162398.0,60.4113,60.4499,60.3051,60.3823,162398.0
2023-10-23 11:30:00,62.55,62.55,62.37,62.46,116362.0,60.3726,60.3726,60.1989,60.2858,116362.0
2023-10-23 11:35:00,62.47,62.61,62.39,62.59,142671.0,60.2954,60.4306,60.2182,60.4113,142671.0
2023-10-23 11:40:00,62.59,62.59,62.4,62.42,110716.0,60.4113,60.4113,60.2279,60.2472,110716.0
2023-10-23 11:45:00,62.4,62.42,62.22,62.32,201536.0,60.2279,60.2472,60.0541,60.1506,201536.0
2023-10-23 11:50:00,62.32,62.41,62.26,62.37,108096.0,60.1506,60.2375,60.0927,60.1989,108096.0
2023-10-23 11:55:00,62.37,62.51,62.31,62.49,72894.0,60.1989,60.334,60.141,60.3147,72894.0
2023-10-23 12:00:00,62.48,62.62,62.46,62.56,70583.0,60.3051,60.4402,60.2858,60.3823,70583.0
2023-10-23 12:05:00,62.56,62.61,62.55,62.58,44980.0,60.3823,60.4306,60.3726,60.4016,44980.0
2023-10-23 12:10:00,62.57,62.57,62.44,62.5,58614.0,60.3919,60.3919,60.2665,60.3244,58614.0
2023-10-23 12:15:00,62.5,62.5,62.4,62.41,28174.0,60.3244,60.3244,60.2279,60.2375,28174.0
2023-10-23 12:20:00,62.41,62.51,62.4,62.5,49980.0,60.2375,60.334,60.2279,60.3244,49980.0
2023-10-23 12:25:00,62.5,62.5,62.41,62.45,60388.0,60.3244,60.3244,60.2375,60.2761,60388.0
2023-10-23 12:30:00,62.44,62.48,62.42,62.45,52663.0,60.2665,60.3051,60.2472,60.2761,52663.0
2023-10-23 12:35:00,62.46,62.48,62.43,62.47,53029.0,60.2858,60.3051,60.2568,60.2954,53029.0
2023-10-23 12:40:00,62.48,62.52,62.45,62.46,41236.0,60.3051,60.3437,60.2761,60.2858,41236.0
2023-10-23 12:45:00,62.46,62.5,62.45,62.47,45719.0,60.2858,60.3244,60.2761,60.2954,45719.0
2023-10-23 12:50:00,62.47,62.62,62.46,62.6,37789.0,60.2954,60.4402,60.2858,60.4209,37789.0
2023-10-23 12:55:00,62.6,62.74,62.59,62.72,57023.0,60.4209,60.556,60.4113,60.5367,57023.0
2023-10-23 13:00:00,62.71,62.76,62.65,62.67,85828.0,60.5271,60.5753,60.4692,60.4885,85828.0
2023-10-23 13:05:00,62.68,62.75,62.65,62.71,44228.0,60.4981,60.5657,60.4692,60.5271,44228.0
2023-10-23 13:10:00,62.71,62.77,62.62,62.74,76169.0,60.5271,60.585,60.4402,60.556,76169.0
2023-10-23 13:15:00,62.76,62.79,62.72,62.79,73812.0,60.5753,60.6043,60.5367,60.6043,73812.0
2023-10-23 13:20:00,62.79,62.94,62.78,62.88,99197.0,60.6043,60.7491,60.5946,60.6912,99197.0
2023-10-23 13:25:00,62.88,63.04,62.87,63.02,64263.0,60.6912,60.8456,60.6815,60.8263,64263.0
2023-10-23 13:30:00,63.02,63.1,62.96,63.09,66439.0,60.8263,60.9035,60.7684,60.8938,66439.0
2023-10-23 13:35:00,63.09,63.19,63.04,63.16,120292.0,60.8938,60.9904,60.8456,60.9614,120292.0
2023-10-23 13:40:00,63.16,63.37,63.16,63.33,114893.0,60.9614,61.1641,60.9614,61.1255,114893.0
2023-10-23 13:45:00,63.33,63.35,63.25,63.34,49228.0,61.1255,61.1448,61.0483,61.1351,49228.0
2023-10-23 13:50:00,63.34,63.35,63.3,63.31,22240.0,61.1351,61.1448,61.0965,61.1062,22240.0
2023-10-23 13:55:00,63.32,63.39,63.25,63.3,62848.0,61.1158,61.1834,61.0483,61.0965,62848.0
2023-10-23 14:00:00,63.29,63.34,63.25,63.31,53491.0,61.0869,61.1351,61.0483,61.1062,53491.0
2023-10-23 14:05:00,63.32,63.46,63.31,63.44,95680.0,61.1158,61.251,61.1062,61.2317,95680.0
2023-10-23 14:10:00,63.43,63.49,63.39,63.44,195954.0,61.222,61.2799,61.1834,61.2317,195954.0
2023-10-23 14:15:00,63.46,63.47,63.34,63.36,95736.0,61.251,61.2606,61.1351,61.1544,95736.0
2023-10-23 14:20:00,63.35,63.39,63.19,63.19,87214.0,61.1448,61.1834,60.9904,60.9904,87214.0
2023-10-23 14:25:00,63.17,63.34,63.15,63.34,133216.0,60.9711,61.1351,60.9518,61.1351,133216.0
2023-10-23 14:30:00,63.34,63.36,63.22,63.3,75415.0,61.1351,61.1544,61.0193,61.0965,75415.0
2023-10-23 14:35:00,63.29,63.41,63.27,63.37,87252.0,61.0869,61.2027,61.0676,61.1641,87252.0
2023-10-23 14:40:00,63.38,63.44,63.35,63.4,201645.0,61.1738,61.2317,61.1448,61.1931,201645.0
2023-10-23 14:45:00,63.41,63.44,63.27,63.28,38672.0,61.2027,61.2317,61.0676,61.0772,38672.0
2023-10-23 14:50:00,63.28,63.35,63.25,63.34,55042.0,61.0772,61.1448,61.0483,61.1351,55042.0
2023-10-23 14:55:00,63.33,63.37,63.28,63.35,52383.0,61.1255,61.1641,61.0772,61.1448,52383.0
2023-10-23 15:00:00,63.35,63.46,63.34,63.46,42537.0,61.1448,61.251,61.1351,61.251,42537.0
2023-10-23 15:05:00,63.46,63.47,63.39,63.43,41214.0,61.251,61.2606,61.1834,61.222,41214.0
2023-10-23 15:10:00,63.43,63.46,63.3,63.36,66769.0,61.222,61.251,61.0965,61.1544,66769.0
2023-10-23 15:15:00,63.36,63.37,63.24,63.24,44994.0,61.1544,61.1641,61.0386,61.0386,44994.0
2023-10-23 15:20:00,63.24,63.29,63.15,63.18,74149.0,61.0386,61.0869,60.9518,60.9807,74149.0
2023-10-23 15:25:00,63.17,63.19,63.12,63.16,82024.0,60.9711,60.9904,60.9228,60.9614,82024.0
2023-10-23 15:30:00,63.16,63.17,63.1,63.12,92439.0,60.9614,60.9711,60.9035,60.9228,92439.0
2023-10-23 15:35:00,63.13,63.15,63.11,63.14,45527.0,60.9325,60.9518,60.9131,60.9421,45527.0
2023-10-23 15:40:00,63.14,63.22,63.12,63.2,84735.0,60.9421,61.0193,60.9228,61.0,84735.0
2023-10-23 15:45:00,63.19,63.29,63.18,63.26,93540.0,60.9904,61.0869,60.9807,61.0579,93540.0
2023-10-23 15:50:00,63.26,63.27,63.08,63.09,159967.0,61.0579,61.0676,60.8842,60.8938,159967.0
2023-10-23 15:55:00,63.09,63.12,63.02,63.06,304493.0,60.8938,60.9228,60.8263,60.8649,304493.0
2023-10-24 09:30:00,63.29,63.81,63.29,63.8,112128.0,61.0869,61.5888,61.0869,61.5791,112128.0
2023-10-24 09:35:00,63.83,63.87,63.74,63.8,74879.0,61.6081,61.6467,61.5212,61.5791,74879.0
2023-10-24 09:40:00,63.83,63.83,63.64,63.66,79235.0,61.6081,61.6081,61.4247,61.444,79235.0
2023-10-24 09:45:00,63.65,63.65,63.51,63.64,105405.0,61.4344,61.4344,61.2992,61.4247,105405.0
2023-10-24 09:50:00,63.64,63.88,63.64,63.82,110597.0,61.4247,61.6563,61.4247,61.5984,110597.0
2023-10-24 09:55:00,63.82,63.94,63.8,63.84,109117.0,61.5984,61.7143,61.5791,61.6177,109117.0
2023-10-24 10:00:00,63.84,63.99,63.8,63.84,97946.0,61.6177,61.7625,61.5791,61.6177,97946.0
2023-10-24 10:05:00,63.84,63.96,63.82,63.93,60058.0,61.6177,61.7336,61.5984,61.7046,60058.0
2023-10-24 10:10:00,63.94,63.95,63.86,63.89,64720.0,61.7143,61.7239,61.637,61.666,64720.0
2023-10-24 10:15:00,63.9,63.95,63.85,63.87,75708.0,61.6756,61.7239,61.6274,61.6467,75708.0
2023-10-24 10:20:00,63.87,64.09,63.84,64.03,73964.0,61.6467,61.859,61.6177,61.8011,73964.0
2023-10-24 10:25:00,64.04,64.17,64.01,64.16,54505.0,61.8108,61.9363,61.7818,61.9266,54505.0
2023-10-24 10:30:00,64.17,64.17,64.02,64.04,44605.0,61.9363,61.9363,61.7915,61.8108,44605.0
2023-10-24 10:35:00,64.04,64.15,63.98,64.13,104110.0,61.8108,61.9169,61.7529,61.8976,104110.0
2023-10-24 10:40:00,64.13,64.15,64.03,64.14,64775.0,61.8976,61.9169,61.8011,61.9073,64775.0
2023-10-24 10:45:00,64.14,64.27,64.11,64.24,65465.0,61.9073,62.0328,61.8783,62.0038,65465.0
2023-10-24 10:50:00,64.25,64.41,64.21,64.38,111203.0,62.0135,62.1679,61.9749,62.1389,111203.0
2023-10-24 10:55:00,64.38,64.45,64.35,64.4,77934.0,62.1389,62.2065,62.11,62.1582,77934.0
2023-10-24 11:00:00,64.39,64.41,64.25,64.28,85363.0,62.1486,62.1679,62.0135,62.0424,85363.0
2023-10-24 11:05:00,64.27,64.33,64.23,64.27,103837.0,62.0328,62.0907,61.9942,62.0328,103837.0
2023-10-24 11:10:00,64.27,64.31,64.25,64.3,61817.0,62.0328,62.0714,62.0135,62.0617,61817.0
2023-10-24 11:15:00,64.31,64.37,64.25,64.29,136860.0,62.0714,62.1293,62.0135,62.0521,136860.0
2023-10-24 11:20:00,64.29,64.34,64.22,64.23,134368.0,62.0521,62.1003,61.9845,61.9942,134368.0
2023-10-24 11:25:00,64.23,64.32,64.22,64.27,119511.0,61.9942,62.081,61.9845,62.0328,119511.0
2023-10-24 11:30:00,64.27,64.54,64.26,64.35,384397.0,62.0328,62.2934,62.0231,62.11,384397.0
2023-10-24 11:35:00,64.35,64.51,64.32,64.47,104543.0,62.11,62.2644,62.081,62.2258,104543.0
2023-10-24 11:40:00,64.47,64.52,64.4,64.48,52744.0,62.2258,62.2741,62.1582,62.2355,52744.0
2023-10-24 11:45:00,64.48,64.51,64.41,64.46,66515.0,62.2355,62.2644,62.1679,62.2162,66515.0
2023-10-24 11:50:00,64.46,64.46,64.36,64.44,23639.0,62.2162,62.2162,62.1196,62.1969,23639.0
2023-10-24 11:55:00,64.43,64.51,64.39,64.5,32981.0,62.1872,62.2644,62.1486,62.2548,32981.0
2023-10-24 12:00:00,64.51,64.59,64.5,64.59,58003.0,62.2644,62.3416,62.2548,62.3416,58003.0
2023-10-24 12:05:00,64.59,64.63,64.56,64.6,32514.0,62.3416,62.3802,62.3127,62.3513,32514.0
2023-10-24 12:10:00,64.59,64.65,64.59,64.61,44122.0,62.3416,62.3995,62.3416,62.3609,44122.0
2023-10-24 12:15:00,64.61,64.64,64.56,64.59,69283.0,62.3609,62.3899,62.3127,62.3416,69283.0
2023-10-24 12:20:00,64.58,64.61,64.53,64.53,74181.0,62.332,62.3609,62.2837,62.2837,74181.0
2023-10-24 12:25:00,64.53,64.64,64.53,64.62,83459.0,62.2837,62.3899,62.2837,62.3706,83459.0
2023-10-24 12:30:00,64.62,64.65,64.54,64.56,53715.0,62.3706,62.3995,62.2934,62.3127,53715.0
2023-10-24 12:35:00,64.55,64.6,64.48,64.55,76662.0,62.303,62.3513,62.2355,62.303,76662.0
2023-10-24 12:40:00,64.54,64.57,64.5,64.56,40159.0,62.2934,62.3223,62.2548,62.3127,40159.0
2023-10-24 12:45:00,64.56,64.59,64.45,64.48,33700.0,62.3127,62.3416,62.2065,62.2355,33700.0
2023-10-24 12:50:00,64.48,64.49,64.46,64.48,46463.0,62.2355,62.2451,62.2162,62.2355,46463.0
2023-10-24 12:55:00,64.48,64.55,64.47,64.53,18487.0,62.2355,62.303,62.2258,62.2837,18487.0
2023-10-24 13:00:00,64.53,64.6,64.52,64.57,14370.0,62.2837,62.3513,62.2741,62.3223,14370.0
2023-10-24 13:05:00,64.58,64.62,64.55,64.56,38479.0,62.332,62.3706,62.303,62.3127,38479.0
2023-10-24 13:10:00,64.56,64.56,64.46,64.49,51004.0,62.3127,62.3127,62.2162,62.2451,51004.0
2023-10-24 13:15:00,64.48,64.52,64.47,64.51,15205.0,62.2355,62.2741,62.2258,62.2644,15205.0
2023-10-24 13:20:00,64.52,64.58,64.51,64.52,19426.0,62.2741,62.332,62.2644,62.2741,19426.0
2023-10-24 13:25:00,64.51,64.54,64.49,64.53,40574.0,62.2644,62.2934,62.2451,62.2837,40574.0
2023-10-24 13:30:00,64.53,64.55,64.41,64.42,62423.0,62.2837,62.303,62.1679,62.1775,62423.0
2023-10-24 13:35:00,64.41,64.44,64.39,64.41,26847.0,62.1679,62.1969,62.1486,62.1679,26847.0
2023-10-24 13:40:00,64.4,64.45,64.39,64.42,31392.0,62.1582,62.2065,62.1486,62.1775,31392.0
2023-10-24 13:45:00,64.42,64.43,64.34,64.38,27736.0,62.1775,62.1872,62.1003,62.1389,27736.0
2023-10-24 13:50:00,64.38,64.42,64.35,64.39,17549.0,62.1389,62.1775,62.11,62.1486,17549.0
2023-10-24 13:55:00,64.39,64.39,64.3,64.34,15217.0,62.1486,62.1486,62.0617,62.1003,15217.0
2023-10-24 14:00:00,64.33,64.35,64.28,64.31,25192.0,62.0907,62.11,62.0424,62.0714,25192.0
2023-10-24 14:05:00,64.32,64.37,64.31,64.34,22329.0,62.081,62.1293,62.0714,62.1003,22329.0
2023-10-24 14:10:00,64.34,64.35,64.26,64.34,23382.0,62.1003,62.11,62.0231,62.1003,23382.0
2023-10-24 14:15:00,64.34,64.39,64.33,64.36,24653.0,62.1003,62.1486,62.0907,62.1196,24653.0
2023-10-24 14:20:00,64.37,64.47,64.35,64.47,39149.0,62.1293,62.2258,62.11,62.2258,39149.0
2023-10-24 14:25:00,64.47,64.51,64.46,64.48,30434.0,62.2258,62.2644,62.2162,62.2355,30434.0
2023-10-24 14:30:00,64.48,64.63,64.48,64.56,57471.0,62.2355,62.3802,62.2355,62.3127,57471.0
2023-10-24 14:35:00,64.56,64.58,64.52,64.55,45788.0,62.3127,62.332,62.2741,62.303,45788.0
2023-10-24 14:40:00,64.56,64.62,64.54,64.61,34639.0,62.3127,62.3706,62.2934,62.3609,34639.0
2023-10-24 14:45:00,64.61,64.63,64.59,64.6,32930.0,62.3609,62.3802,62.3416,62.3513,32930.0
2023-10-24 14:50:00,64.61,64.61,64.56,64.59,29673.0,62.3609,62.3609,62.3127,62.3416,29673.0
2023-10-24 14:55:00,64.58,64.58,64.52,64.53,25663.0,62.332,62.332,62.2741,62.2837,25663.0
2023-10-24 15:00:00,64.53,64.61,64.52,64.57,51614.0,62.2837,62.3609,62.2741,62.3223,51614.0
2023-10-24 15:05:00,64.56,64.56,64.5,64.53,45253.0,62.3127,62.3127,62.2548,62.2837,45253.0
2023-10-24 15:10:00,64.53,64.66,64.52,64.63,103285.0,62.2837,62.4092,62.2741,62.3802,103285.0
2023-10-24 15:15:00,64.63,64.73,64.63,64.72,97334.0,62.3802,62.4768,62.3802,62.4671,97334.0
2023-10-24 15:20:00,64.71,64.75,64.71,64.73,75971.0,62.4575,62.4961,62.4575,62.4768,75971.0
2023-10-24 15:25:00,64.73,64.75,64.67,64.7,106103.0,62.4768,62.4961,62.4188,62.4478,106103.0
2023-10-24 15:30:00,64.71,64.73,64.68,64.69,81692.0,62.4575,62.4768,62.4285,62.4381,81692.0
2023-10-24 15:35:00,64.69,64.73,64.65,64.7,67191.0,62.4381,62.4768,62.3995,62.4478,67191.0
2023-10-24 15:40:00,64.7,64.73,64.66,64.7,104364.0,62.4478,62.4768,62.4092,62.4478,104364.0
2023-10-24 15:45:00,64.7,64.72,64.64,64.67,83255.0,62.4478,62.4671,62.3899,62.4188,83255.0
2023-10-24 15:50:00,64.67,64.67,64.55,64.57,93732.0,62.4188,62.4188,62.303,62.3223,93732.0
2023-10-24 15:55:00,64.57,64.65,64.56,64.58,197114.0,62.3223,62.3995,62.3127,62.332,197114.0
2023-10-25 09:30:00,64.66,64.72,64.49,64.55,75317.0,62.4092,62.4671,62.2451,62.303,75317.0
2023-10-25 09:35:00,64.56,64.56,64.34,64.47,41945.0,62.3127,62.3127,62.1003,62.2258,41945.0
2023-10-25 09:40:00,64.48,64.48,64.24,64.24,52991.0,62.2355,62.2355,62.0038,62.0038,52991.0
2023-10-25 09:45:00,64.23,64.26,64.17,64.21,66027.0,61.9942,62.0231,61.9363,61.9749,66027.0
2023-10-25 09:50:00,64.21,64.28,64.14,64.22,63222.0,61.9749,62.0424,61.9073,61.9845,63222.0
2023-10-25 09:55:00,64.26,64.3,64.17,64.22,40756.0,62.0231,62.0617,61.9363,61.9845,40756.0
2023-10-25 10:00:00,64.2,64.2,64.01,64.09,38409.0,61.9652,61.9652,61.7818,61.859,38409.0
2023-10-25 10:05:00,64.08,64.15,64.01,64.14,92242.0,61.8494,61.9169,61.7818,61.9073,92242.0
2023-10-25 10:10:00,64.15,64.26,64.12,64.26,65505.0,61.9169,62.0231,61.888,62.0231,65505.0
2023-10-25 10:15:00,64.25,64.33,64.23,64.33,55341.0,62.0135,62.0907,61.9942,62.0907,55341.0
2023-10-25 10:20:00,64.33,64.42,64.3,64.36,42176.0,62.0907,62.1775,62.0617,62.1196,42176.0
2023-10-25 10:25:00,64.37,64.4,64.33,64.33,28642.0,62.1293,62.1582,62.0907,62.0907,28642.0
2023-10-25 10:30:00,64.34,64.49,64.26,64.48,67058.0,62.1003,62.2451,62.0231,62.2355,67058.0
2023-10-25 10:35:00,64.48,64.64,64.42,64.6,44797.0,62.2355,62.3899,62.1775,62.3513,44797.0
2023-10-25 10:40:00,64.6,64.67,64.59,64.66,34273.0,62.3513,62.4188,62.3416,62.4092,34273.0
2023-10-25 10:45:00,64.65,64.73,64.63,64.67,36393.0,62.3995,62.4768,62.3802,62.4188,36393.0
2023-10-25 10:50:00,64.67,64.68,64.6,64.67,52716.0,62.4188,62.4285,62.3513,62.4188,52716.0
2023-10-25 10:55:00,64.66,64.77,64.66,64.69,70705.0,62.4092,62.5154,62.4092,62.4381,70705.0
2023-10-25 11:00:00,64.69,64.95,64.69,64.92,56409.0,62.4381,62.6891,62.4381,62.6601,56409.0
2023-10-25 11:05:00,64.91,64.97,64.81,64.83,52450.0,62.6505,62.7084,62.554,62.5733,52450.0
2023-10-25 11:10:00,64.84,64.86,64.75,64.84,45988.0,62.5829,62.6022,62.4961,62.5829,45988.0
2023-10-25 11:15:00,64.85,64.86,64.75,64.83,41890.0,62.5926,62.6022,62.4961,62.5733,41890.0
2023-10-25 11:20:00,64.82,64.83,64.68,64.68,32628.0,62.5636,62.5733,62.4285,62.4285,32628.0
2023-10-25 11:25:00,64.68,64.83,64.68,64.81,54295.0,62.4285,62.5733,62.4285,62.554,54295.0
2023-10-25 11:30:00,64.81,64.85,64.74,64.76,73271.0,62.554,62.5926,62.4864,62.5057,73271.0
2023-10-25 11:35:00,64.76,64.85,64.71,64.85,26707.0,62.5057,62.5926,62.4575,62.5926,26707.0
2023-10-25 11:40:00,64.84,64.84,64.73,64.76,29976.0,62.5829,62.5829,62.4768,62.5057,29976.0
2023-10-25 11:45:00,64.77,64.82,64.77,64.77,19704.0,62.5154,62.5636,62.5154,62.5154,19704.0
2023-10-25 11:50:00,64.78,64.8,64.74,64.77,42707.0,62.525,62.5443,62.4864,62.5154,42707.0
2023-10-25 11:55:00,64.78,64.79,64.67,64.67,41159.0,62.525,62.5347,62.4188,62.4188,41159.0
2023-10-25 12:00:00,64.66,64.67,64.55,64.62,27519.0,62.4092,62.4188,62.303,62.3706,27519.0
2023-10-25 12:05:00,64.62,64.65,64.51,64.55,38955.0,62.3706,62.3995,62.2644,62.303,38955.0
2023-10-25 12:10:00,64.55,64.57,64.5,64.56,38798.0,62.303,62.3223,62.2548,62.3127,38798.0
2023-10-25 12:15:00,64.55,64.58,64.52,64.55,19551.0,62.303,62.332,62.2741,62.303,19551.0
2023-10-25 12:20:00,64.54,64.57,64.5,64.55,41536.0,62.2934,62.3223,62.2548,62.303,41536.0
2023-10-25 12:25:00,64.54,64.56,64.48,64.48,13891.0,62.2934,62.3127,62.2355,62.2355,13891.0
2023-10-25 12:30:00,64.48,64.59,64.48,64.53,20702.0,62.2355,62.3416,62.2355,62.2837,20702.0
2023-10-25 12:35:00,64.53,64.54,64.47,64.5,10267.0,62.2837,62.2934,62.2258,62.2548,10267.0
2023-10-25 12:40:00,64.5,64.53,64.43,64.52,12265.0,62.2548,62.2837,62.1872,62.2741,12265.0
2023-10-25 12:45:00,64.51,64.55,64.45,64.45,22023.0,62.2644,62.303,62.2065,62.2065,22023.0
2023-10-25 12:50:00,64.45,64.47,64.41,64.45,11668.0,62.2065,62.2258,62.1679,62.2065,11668.0
2023-10-25 12:55:00,64.44,64.45,64.41,64.43,17682.0,62.1969,62.2065,62.1679,62.1872,17682.0
2023-10-25 13:00:00,64.43,64.51,64.42,64.49,19343.0,62.1872,62.2644,62.1775,62.2451,19343.0
2023-10-25 13:05:00,64.5,64.51,64.45,64.51,14872.0,62.2548,62.2644,62.2065,62.2644,14872.0
2023-10-25 13:10:00,64.5,64.62,64.49,64.56,89586.0,62.2548,62.3706,62.2451,62.3127,89586.0
2023-10-25 13:15:00,64.56,64.62,64.47,64.52,34045.0,62.3127,62.3706,62.2258,62.2741,34045.0
2023-10-25 13:20:00,64.52,64.54,64.44,64.47,14050.0,62.2741,62.2934,62.1969,62.2258,14050.0
2023-10-25 13:25:00,64.47,64.47,64.37,64.39,17942.0,62.2258,62.2258,62.1293,62.1486,17942.0
2023-10-25 13:30:00,64.39,64.4,64.32,64.34,10183.0,62.1486,62.1582,62.081,62.1003,10183.0
2023-10-25 13:35:00,64.36,64.4,64.33,64.34,23886.0,62.1196,62.1582,62.0907,62.1003,23886.0
2023-10-25 13:40:00,64.34,64.41,64.33,64.35,33692.0,62.1003,62.1679,62.0907,62.11,33692.0
2023-10-25 13:45:00,64.34,64.35,64.31,64.31,15411.0,62.1003,62.11,62.0714,62.0714,15411.0
2023-10-25 13:50:00,64.31,64.34,64.28,64.31,29191.0,62.0714,62.1003,62.0424,62.0714,29191.0
2023-10-25 13:55:00,64.31,64.35,64.3,64.33,16527.0,62.0714,62.11,62.0617,62.0907,16527.0
2023-10-25 14:00:00,64.34,64.35,64.21,64.23,29657.0,62.1003,62.11,61.9749,61.9942,29657.0
2023-10-25 14:05:00,64.23,64.27,64.22,64.24,21550.0,61.9942,62.0328,61.9845,62.0038,21550.0
2023-10-25 14:10:00,64.25,64.31,64.2,64.29,18904.0,62.0135,62.0714,61.9652,62.0521,18904.0
2023-10-25 14:15:00,64.29,64.31,64.24,64.26,20898.0,62.0521,62.0714,62.0038,62.0231,20898.0
2023-10-25 14:20:00,64.26,64.3,64.25,64.28,18283.0,62.0231,62.0617,62.0135,62.0424,18283.0
2023-10-25 14:25:00,64.28,64.3,64.23,64.25,14158.0,62.0424,62.0617,61.9942,62.0135,14158.0
2023-10-25 14:30:00,64.26,64.31,64.25,64.27,15672.0,62.0231,62.0714,62.0135,62.0328,15672.0
2023-10-25 14:35:00,64.27,64.27,64.22,64.24,18259.0,62.0328,62.0328,61.9845,62.0038,18259.0
2023-10-25 14:40:00,64.24,64.25,64.21,64.21,14115.0,62.0038,62.0135,61.9749,61.9749,14115.0
2023-10-25 14:45:00,64.21,64.23,64.19,64.19,18243.0,61.9749,61.9942,61.9556,61.9556,18243.0
2023-10-25 14:50:00,64.19,64.32,64.17,64.32,36310.0,61.9556,62.081,61.9363,62.081,36310.0
2023-10-25 14:55:00,64.32,64.34,64.29,64.3,14048.0,62.081,62.1003,62.0521,62.0617,14048.0
2023-10-25 15:00:00,64.3,64.31,64.25,64.28,14373.0,62.0617,62.0714,62.0135,62.0424,14373.0
2023-10-25 15:05:00,64.29,64.29,64.24,64.28,20148.0,62.0521,62.0521,62.0038,62.0424,20148.0
2023-10-25 15:10:00,64.28,64.29,64.24,64.24,26063.0,62.0424,62.0521,62.0038,62.0038,26063.0
2023-10-25 15:15:00,64.23,64.29,64.22,64.23,32020.0,61.9942,62.0521,61.9845,61.9942,32020.0
2023-10-25 15:20:00,64.22,64.24,64.18,64.24,32702.0,61.9845,62.0038,61.9459,62.0038,32702.0
2023-10-25 15:25:00,64.23,64.26,64.19,64.2,39921.0,61.9942,62.0231,61.9556,61.9652,39921.0
2023-10-25 15:30:00,64.2,64.29,64.2,64.23,23174.0,61.9652,62.0521,61.9652,61.9942,23174.0
2023-10-25 15:35:00,64.23,64.27,64.19,64.2,34808.0,61.9942,62.0328,61.9556,61.9652,34808.0
2023-10-25 15:40:00,64.19,64.21,64.16,64.2,30413.0,61.9556,61.9749,61.9266,61.9652,30413.0
2023-10-25 15:45:00,64.2,64.27,64.18,64.26,44988.0,61.9652,62.0328,61.9459,62.0231,44988.0
2023-10-25 15:50:00,64.26,64.3,64.2,64.27,69278.0,62.0231,62.0617,61.9652,62.0328,69278.0
2023-10-25 15:55:00,64.28,64.29,64.19,64.21,171055.0,62.0424,62.0521,61.9556,61.9749,171055.0
2023-10-26 09:30:00,64.08,64.26,63.9,64.26,93788.0,61.8494,62.0231,61.6756,62.0231,93788.0
2023-10-26 09:35:00,64.27,64.29,64.12,64.17,124819.0,62.0328,62.0521,61.888,61.9363,124819.0
2023-10-26 09:40:00,64.18,64.33,64.14,64.28,153892.0,61.9459,62.0907,61.9073,62.0424,153892.0
2023-10-26 09:45:00,64.28,64.4,64.23,64.34,77036.0,62.0424,62.1582,61.9942,62.1003,77036.0
2023-10-26 09:50:00,64.34,64.39,64.24,64.39,49581.0,62.1003,62.1486,62.0038,62.1486,49581.0
2023-10-26 09:55:00,64.41,64.41,64.21,64.27,61379.0,62.1679,62.1679,61.9749,62.0328,61379.0
2023-10-26 10:00:00,64.25,64.26,64.04,64.07,227037.0,62.0135,62.0231,61.8108,61.8397,227037.0
2023-10-26 10:05:00,64.07,64.09,63.75,63.76,95072.0,61.8397,61.859,61.5309,61.5405,95072.0
2023-10-26 10:10:00,63.76,63.84,63.72,63.75,34906.0,61.5405,61.6177,61.5019,61.5309,34906.0
2023-10-26 10:15:00,63.74,63.79,63.7,63.72,74006.0,61.5212,61.5695,61.4826,61.5019,74006.0
2023-10-26 10:20:00,63.73,63.91,63.67,63.73,102180.0,61.5116,61.6853,61.4537,61.5116,102180.0
2023-10-26 10:25:00,63.74,63.93,63.74,63.79,135890.0,61.5212,61.7046,61.5212,61.5695,135890.0
2023-10-26 10:30:00,63.78,63.8,63.67,63.75,67107.0,61.5598,61.5791,61.4537,61.5309,67107.0
2023-10-26 10:35:00,63.74,63.77,63.6,63.65,57744.0,61.5212,61.5502,61.3861,61.4344,57744.0
2023-10-26 10:40:00,63.66,63.77,63.63,63.68,37990.0,61.444,61.5502,61.415,61.4633,37990.0
2023-10-26 10:45:00,63.68,63.74,63.67,63.7,56927.0,61.4633,61.5212,61.4537,61.4826,56927.0
2023-10-26 10:50:00,63.7,63.83,63.69,63.81,96781.0,61.4826,61.6081,61.473,61.5888,96781.0
2023-10-26 10:55:00,63.81,63.89,63.77,63.83,81074.0,61.5888,61.666,61.5502,61.6081,81074.0
2023-10-26 11:00:00,63.82,63.91,63.68,63.68,73202.0,61.5984,61.6853,61.4633,61.4633,73202.0
2023-10-26 11:05:00,63.68,63.72,63.61,63.72,39236.0,61.4633,61.5019,61.3957,61.5019,39236.0
2023-10-26 11:10:00,63.72,63.75,63.58,63.64,74465.0,61.5019,61.5309,61.3668,61.4247,74465.0
2023-10-26 11:15:00,63.62,63.72,63.58,63.67,68987.0,61.4054,61.5019,61.3668,61.4537,68987.0
2023-10-26 11:20:00,63.68,63.71,63.65,63.69,52858.0,61.4633,61.4923,61.4344,61.473,52858.0
2023-10-26 11:25:00,63.69,63.73,63.63,63.64,57755.0,61.473,61.5116,61.415,61.4247,57755.0
2023-10-26 11:30:00,63.61,63.64,63.47,63.59,84054.0,61.3957,61.4247,61.2606,61.3764,84054.0
2023-10-26 11:35:00,63.59,63.68,63.58,63.64,54728.0,61.3764,61.4633,61.3668,61.4247,54728.0
2023-10-26 11:40:00,63.64,63.68,63.58,63.61,40172.0,61.4247,61.4633,61.3668,61.3957,40172.0
2023-10-26 11:45:00,63.61,63.7,63.6,63.65,34855.0,61.3957,61.4826,61.3861,61.4344,34855.0
2023-10-26 11:50:00,63.65,63.66,63.58,63.64,24216.0,61.4344,61.444,61.3668,61.4247,24216.0
2023-10-26 11:55:00,63.64,63.64,63.55,63.59,42385.0,61.4247,61.4247,61.3378,61.3764,42385.0
2023-10-26 12:00:00,63.58,63.59,63.49,63.49,30415.0,61.3668,61.3764,61.2799,61.2799,30415.0
2023-10-26 12:05:00,63.49,63.49,63.43,63.46,35064.0,61.2799,61.2799,61.222,61.251,35064.0
2023-10-26 12:10:00,63.46,63.53,63.45,63.51,24944.0,61.251,61.3185,61.2413,61.2992,24944.0
2023-10-26 12:15:00,63.51,63.52,63.41,63.45,27911.0,61.2992,61.3089,61.2027,61.2413,27911.0
2023-10-26 12:20:00,63.44,63.46,63.4,63.43,22105.0,61.2317,61.251,61.1931,61.222,22105.0
2023-10-26 12:25:00,63.43,63.47,63.41,63.44,33867.0,61.222,61.2606,61.2027,61.2317,33867.0
2023-10-26 12:30:00,63.43,63.45,63.4,63.43,25710.0,61.222,61.2413,61.1931,61.222,25710.0
2023-10-26 12:35:00,63.43,63.44,63.35,63.36,25497.0,61.222,61.2317,61.1448,61.1544,25497.0
2023-10-26 12:40:00,63.35,63.44,63.34,63.4,13925.0,61.1448,61.2317,61.1351,61.1931,13925.0
2023-10-26 12:45:00,63.39,63.39,63.32,63.37,46401.0,61.1834,61.1834,61.1158,61.1641,46401.0
2023-10-26 12:50:00,63.37,63.39,63.34,63.36,25690.0,61.1641,61.1834,61.1351,61.1544,25690.0
2023-10-26 12:55:00,63.36,63.39,63.33,63.34,41039.0,61.1544,61.1834,61.1255,61.1351,41039.0
2023-10-26 13:00:00,63.34,63.5,63.33,63.45,40784.0,61.1351,61.2896,61.1255,61.2413,40784.0
2023-10-26 13:05:00,63.44,63.5,63.43,63.48,23029.0,61.2317,61.2896,61.222,61.2703,23029.0
2023-10-26 13:10:00,63.49,63.51,63.45,63.5,6623.0,61.2799,61.2992,61.2413,61.2896,6623.0
2023-10-26 13:15:00,63.49,63.51,63.46,63.47,14366.0,61.2799,61.2992,61.251,61.2606,14366.0
2023-10-26 13:20:00,63.47,63.47,63.37,63.37,19057.0,61.2606,61.2606,61.1641,61.1641,19057.0
2023-10-26 13:25:00,63.37,63.46,63.37,63.41,17038.0,61.1641,61.251,61.1641,61.2027,17038.0
2023-10-26 13:30:00,63.41,63.49,63.35,63.48,19567.0,61.2027,61.2799,61.1448,61.2703,19567.0
2023-10-26 13:35:00,63.47,63.51,63.45,63.46,20079.0,61.2606,61.2992,61.2413,61.251,20079.0
2023-10-26 13:40:00,63.46,63.52,63.46,63.5,15729.0,61.251,61.3089,61.251,61.2896,15729.0
2023-10-26 13:45:00,63.5,63.55,63.48,63.51,19241.0,61.2896,61.3378,61.2703,61.2992,19241.0
2023-10-26 13:50:00,63.5,63.54,63.48,63.54,12928.0,61.2896,61.3282,61.2703,61.3282,12928.0
2023-10-26 13:55:00,63.54,63.55,63.5,63.52,13668.0,61.3282,61.3378,61.2896,61.3089,13668.0
2023-10-26 14:00:00,63.52,63.52,63.47,63.48,15795.0,61.3089,61.3089,61.2606,61.2703,15795.0
2023-10-26 14:05:00,63.47,63.53,63.47,63.47,17659.0,61.2606,61.3185,61.2606,61.2606,17659.0
2023-10-26 14:10:00,63.48,63.55,63.48,63.54,11101.0,61.2703,61.3378,61.2703,61.3282,11101.0
2023-10-26 14:15:00,63.53,63.55,63.49,63.5,8664.0,61.3185,61.3378,61.2799,61.2896,8664.0
2023-10-26 14:20:00,63.5,63.51,63.45,63.47,11235.0,61.2896,61.2992,61.2413,61.2606,11235.0
2023-10-26 14:25:00,63.46,63.46,63.41,63.46,20735.0,61.251,61.251,61.2027,61.251,20735.0
2023-10-26 14:30:00,63.46,63.56,63.45,63.54,17088.0,61.251,61.3475,61.2413,61.3282,17088.0
2023-10-26 14:35:00,63.54,63.57,63.5,63.54,15609.0,61.3282,61.3571,61.2896,61.3282,15609.0
2023-10-26 14:40:00,63.55,63.58,63.52,63.52,24851.0,61.3378,61.3668,61.3089,61.3089,24851.0
2023-10-26 14:45:00,63.51,63.55,63.51,63.53,19650.0,61.2992,61.3378,61.2992,61.3185,19650.0
2023-10-26 14:50:00,63.53,63.62,63.53,63.61,13001.0,61.3185,61.4054,61.3185,61.3957,13001.0
2023-10-26 14:55:00,63.62,63.66,63.61,63.66,24130.0,61.4054,61.444,61.3957,61.444,24130.0
2023-10-26 15:00:00,63.66,63.7,63.66,63.7,34865.0,61.444,61.4826,61.444,61.4826,34865.0
2023-10-26 15:05:00,63.7,63.72,63.62,63.63,28546.0,61.4826,61.5019,61.4054,61.415,28546.0
2023-10-26 15:10:00,63.63,63.63,63.51,63.53,19633.0,61.415,61.415,61.2992,61.3185,19633.0
2023-10-26 15:15:00,63.52,63.54,63.48,63.5,23845.0,61.3089,61.3282,61.2703,61.2896,23845.0
2023-10-26 15:20:00,63.51,63.54,63.48,63.52,37197.0,61.2992,61.3282,61.2703,61.3089,37197.0
2023-10-26 15:25:00,63.51,63.52,63.45,63.46,27794.0,61.2992,61.3089,61.2413,61.251,27794.0
2023-10-26 15:30:00,63.45,63.49,63.42,63.43,27640.0,61.2413,61.2799,61.2124,61.222,27640.0
2023-10-26 15:35:00,63.43,63.46,63.38,63.44,55716.0,61.222,61.251,61.1738,61.2317,55716.0
2023-10-26 15:40:00,63.44,63.45,63.4,63.42,66580.0,61.2317,61.2413,61.1931,61.2124,66580.0
2023-10-26 15:45:00,63.41,63.42,63.36,63.42,107959.0,61.2027,61.2124,61.1544,61.2124,107959.0
2023-10-26 15:50:00,63.42,63.47,63.4,63.43,110385.0,61.2124,61.2606,61.1931,61.222,110385.0
2023-10-26 15:55:00,63.43,63.47,63.4,63.43,205202.0,61.222,61.2606,61.1931,61.222,205202.0
2023-10-27 09:30:00,63.15,63.23,62.75,62.8,140512.0,60.9518,61.029,60.5657,60.6139,140512.0
2023-10-27 09:35:00,62.83,62.88,62.74,62.75,40087.0,60.6429,60.6912,60.556,60.5657,40087.0
2023-10-27 09:40:00,62.76,62.76,62.48,62.54,52379.0,60.5753,60.5753,60.3051,60.363,52379.0
2023-10-27 09:45:00,62.55,62.68,62.43,62.44,52759.0,60.3726,60.4981,60.2568,60.2665,52759.0
2023-10-27 09:50:00,62.45,62.59,62.45,62.56,100649.0,60.2761,60.4113,60.2761,60.3823,100649.0
2023-10-27 09:55:00,62.57,62.78,62.55,62.77,97184.0,60.3919,60.5946,60.3726,60.585,97184.0
2023-10-27 10:00:00,62.76,62.88,62.58,62.84,134688.0,60.5753,60.6912,60.4016,60.6525,134688.0
2023-10-27 10:05:00,62.84,62.89,62.73,62.76,78705.0,60.6525,60.7008,60.5464,60.5753,78705.0
2023-10-27 10:10:00,62.76,62.78,62.67,62.74,79671.0,60.5753,60.5946,60.4885,60.556,79671.0
2023-10-27 10:15:00,62.71,62.74,62.58,62.61,33256.0,60.5271,60.556,60.4016,60.4306,33256.0
2023-10-27 10:20:00,62.6,62.66,62.52,62.52,90189.0,60.4209,60.4788,60.3437,60.3437,90189.0
2023-10-27 10:25:00,62.52,62.58,62.43,62.44,107472.0,60.3437,60.4016,60.2568,60.2665,107472.0
2023-10-27 10:30:00,62.45,62.47,62.33,62.37,99439.0,60.2761,60.2954,60.1603,60.1989,99439.0
2023-10-27 10:35:00,62.37,62.43,62.21,62.21,66038.0,60.1989,60.2568,60.0445,60.0445,66038.0
2023-10-27 10:40:00,62.22,62.23,62.07,62.11,150513.0,60.0541,60.0638,59.9094,59.948,150513.0
2023-10-27 10:45:00,62.12,62.13,62.04,62.09,147240.0,59.9576,59.9673,59.8804,59.9287,147240.0
2023-10-27 10:50:00,62.09,62.18,62.08,62.15,48438.0,59.9287,60.0155,59.919,59.9866,48438.0
2023-10-27 10:55:00,62.15,62.24,62.14,62.2,55554.0,59.9866,60.0734,59.9769,60.0348,55554.0
2023-10-27 11:00:00,62.2,62.25,62.17,62.19,69228.0,60.0348,60.0831,60.0059,60.0252,69228.0
2023-10-27 11:05:00,62.2,62.36,62.19,62.3,83803.0,60.0348,60.1893,60.0252,60.1313,83803.0
2023-10-27 11:10:00,62.3,62.37,62.28,62.36,39806.0,60.1313,60.1989,60.112,60.1893,39806.0
2023-10-27 11:15:00,62.36,62.45,62.34,62.35,37157.0,60.1893,60.2761,60.17,60.1796,37157.0
2023-10-27 11:20:00,62.35,62.43,62.33,62.41,56232.0,60.1796,60.2568,60.1603,60.2375,56232.0
2023-10-27 11:25:00,62.39,62.44,62.34,62.38,32092.0,60.2182,60.2665,60.17,60.2086,32092.0
2023-10-27 11:30:00,62.39,62.41,62.27,62.27,58901.0,60.2182,60.2375,60.1024,60.1024,58901.0
2023-10-27 11:35:00,62.27,62.36,62.25,62.34,45792.0,60.1024,60.1893,60.0831,60.17,45792.0
2023-10-27 11:40:00,62.34,62.35,62.28,62.31,11850.0,60.17,60.1796,60.112,60.141,11850.0
2023-10-27 11:45:00,62.31,62.33,62.26,62.3,28652.0,60.141,60.1603,60.0927,60.1313,28652.0
2023-10-27 11:50:00,62.3,62.32,62.29,62.32,12474.0,60.1313,60.1506,60.1217,60.1506,12474.0
2023-10-27 11:55:00,62.31,62.37,62.26,62.29,20824.0,60.141,60.1989,60.0927,60.1217,20824.0
2023-10-27 12:00:00,62.3,62.32,62.23,62.23,26251.0,60.1313,60.1506,60.0638,60.0638,26251.0
2023-10-27 12:05:00,62.24,62.33,62.24,62.28,22869.0,60.0734,60.1603,60.0734,60.112,22869.0
2023-10-27 12:10:00,62.28,62.31,62.27,62.28,9707.0,60.112,60.141,60.1024,60.112,9707.0
2023-10-27 12:15:00,62.29,62.3,62.23,62.29,21348.0,60.1217,60.1313,60.0638,60.1217,21348.0
2023-10-27 12:20:00,62.3,62.3,62.22,62.23,15711.0,60.1313,60.1313,60.0541,60.0638,15711.0
2023-10-27 12:25:00,62.23,62.29,62.18,62.27,22013.0,60.0638,60.1217,60.0155,60.1024,22013.0
2023-10-27 12:30:00,62.26,62.3,62.24,62.27,14963.0,60.0927,60.1313,60.0734,60.1024,14963.0
2023-10-27 12:35:00,62.27,62.3,62.23,62.26,46413.0,60.1024,60.1313,60.0638,60.0927,46413.0
2023-10-27 12:40:00,62.27,62.27,62.18,62.18,30728.0,60.1024,60.1024,60.0155,60.0155,30728.0
2023-10-27 12:45:00,62.17,62.19,62.13,62.15,40480.0,60.0059,60.0252,59.9673,59.9866,40480.0
2023-10-27 12:50:00,62.15,62.19,62.1,62.18,19650.0,59.9866,60.0252,59.9383,60.0155,19650.0
2023-10-27 12:55:00,62.18,62.18,62.14,62.16,12548.0,60.0155,60.0155,59.9769,59.9962,12548.0
2023-10-27 13:00:00,62.17,62.19,62.14,62.17,17891.0,60.0059,60.0252,59.9769,60.0059,17891.0
2023-10-27 13:05:00,62.17,62.18,62.06,62.1,21880.0,60.0059,60.0155,59.8997,59.9383,21880.0
2023-10-27 13:10:00,62.1,62.14,62.03,62.05,23066.0,59.9383,59.9769,59.8707,59.89,23066.0
2023-10-27 13:15:00,62.05,62.07,61.97,62.03,49630.0,59.89,59.9094,59.8128,59.8707,49630.0
2023-10-27 13:20:00,62.04,62.04,61.97,62.02,14930.0,59.8804,59.8804,59.8128,59.8611,14930.0
2023-10-27 13:25:00,62.02,62.08,61.99,62.0,19667.0,59.8611,59.919,59.8321,59.8418,19667.0
2023-10-27 13:30:00,62.0,62.01,61.96,62.01,16446.0,59.8418,59.8514,59.8032,59.8514,16446.0
2023-10-27 13:35:00,62.01,62.02,61.97,62.01,16124.0,59.8514,59.8611,59.8128,59.8514,16124.0
2023-10-27 13:40:00,62.01,62.06,61.98,62.02,23429.0,59.8514,59.8997,59.8225,59.8611,23429.0
2023-10-27 13:45:00,62.02,62.04,61.94,61.95,26641.0,59.8611,59.8804,59.7839,59.7935,26641.0
2023-10-27 13:50:00,61.96,61.99,61.91,61.93,22501.0,59.8032,59.8321,59.7549,59.7742,22501.0
2023-10-27 13:55:00,61.93,62.01,61.92,62.01,17809.0,59.7742,59.8514,59.7646,59.8514,17809.0
2023-10-27 14:00:00,62.01,62.05,61.99,62.04,23700.0,59.8514,59.89,59.8321,59.8804,23700.0
2023-10-27 14:05:00,62.05,62.1,61.98,62.06,36301.0,59.89,59.9383,59.8225,59.8997,36301.0
2023-10-27 14:10:00,62.07,62.08,62.03,62.04,14659.0,59.9094,59.919,59.8707,59.8804,14659.0
2023-10-27 14:15:00,62.04,62.07,61.99,62.01,26701.0,59.8804,59.9094,59.8321,59.8514,26701.0
2023-10-27 14:20:00,62.02,62.02,61.93,61.97,17497.0,59.8611,59.8611,59.7742,59.8128,17497.0
2023-10-27 14:25:00,61.97,61.99,61.94,61.97,13711.0,59.8128,59.8321,59.7839,59.8128,13711.0
2023-10-27 14:30:00,61.96,62.09,61.95,62.05,29537.0,59.8032,59.9287,59.7935,59.89,29537.0
2023-10-27 14:35:00,62.05,62.08,62.01,62.05,24882.0,59.89,59.919,59.8514,59.89,24882.0
2023-10-27 14:40:00,62.06,62.07,62.01,62.03,24437.0,59.8997,59.9094,59.8514,59.8707,24437.0
2023-10-27 14:45:00,62.04,62.08,61.93,61.94,31335.0,59.8804,59.919,59.7742,59.7839,31335.0
2023-10-27 14:50:00,61.94,61.95,61.89,61.91,23598.0,59.7839,59.7935,59.7356,59.7549,23598.0
2023-10-27 14:55:00,61.9,61.9,61.75,61.78,30362.0,59.7453,59.7453,59.6005,59.6294,30362.0
2023-10-27 15:00:00,61.79,61.82,61.76,61.78,41219.0,59.6391,59.6681,59.6101,59.6294,41219.0
2023-10-27 15:05:00,61.78,61.83,61.77,61.79,29808.0,59.6294,59.6777,59.6198,59.6391,29808.0
2023-10-27 15:10:00,61.8,61.86,61.78,61.81,43771.0,59.6488,59.7067,59.6294,59.6584,43771.0
2023-10-27 15:15:00,61.82,61.82,61.74,61.77,37702.0,59.6681,59.6681,59.5908,59.6198,37702.0
2023-10-27 15:20:00,61.76,61.78,61.73,61.78,39131.0,59.6101,59.6294,59.5812,59.6294,39131.0
2023-10-27 15:25:00,61.79,61.88,61.78,61.87,47478.0,59.6391,59.726,59.6294,59.7163,47478.0
2023-10-27 15:30:00,61.87,61.9,61.81,61.82,33743.0,59.7163,59.7453,59.6584,59.6681,33743.0
2023-10-27 15:35:00,61.82,61.83,61.77,61.8,50461.0,59.6681,59.6777,59.6198,59.6488,50461.0
2023-10-27 15:40:00,61.8,61.86,61.77,61.83,59092.0,59.6488,59.7067,59.6198,59.6777,59092.0
2023-10-27 15:45:00,61.83,61.88,61.81,61.88,59820.0,59.6777,59.726,59.6584,59.726,59820.0
2023-10-27 15:50:00,61.87,61.92,61.81,61.85,116445.0,59.7163,59.7646,59.6584,59.697,116445.0
2023-10-27 15:55:00,61.84,61.92,61.81,61.92,197847.0,59.6874,59.7646,59.6584,59.7646,197847.0
2023-10-30 09:30:00,62.84,63.04,62.77,62.87,76118.0,60.6525,60.8456,60.585,60.6815,76118.0
2023-10-30 09:35:00,62.88,62.9,62.7,62.73,109294.0,60.6912,60.7105,60.5174,60.5464,109294.0
2023-10-30 09:40:00,62.72,62.84,62.63,62.76,85192.0,60.5367,60.6525,60.4499,60.5753,85192.0
2023-10-30 09:45:00,62.75,62.89,62.74,62.77,103973.0,60.5657,60.7008,60.556,60.585,103973.0
2023-10-30 09:50:00,62.78,62.87,62.76,62.77,51577.0,60.5946,60.6815,60.5753,60.585,51577.0
2023-10-30 09:55:00,62.77,62.82,62.71,62.75,84506.0,60.585,60.6332,60.5271,60.5657,84506.0
2023-10-30 10:00:00,62.75,62.89,62.73,62.83,131733.0,60.5657,60.7008,60.5464,60.6429,131733.0
2023-10-30 10:05:00,62.83,62.91,62.79,62.91,87157.0,60.6429,60.7201,60.6043,60.7201,87157.0
2023-10-30 10:10:00,62.9,62.95,62.81,62.84,151538.0,60.7105,60.7587,60.6236,60.6525,151538.0
2023-10-30 10:15:00,62.85,62.87,62.7,62.77,65486.0,60.6622,60.6815,60.5174,60.585,65486.0
2023-10-30 10:20:00,62.78,62.81,62.69,62.72,65396.0,60.5946,60.6236,60.5078,60.5367,65396.0
2023-10-30 10:25:00,62.71,62.72,62.53,62.61,82457.0,60.5271,60.5367,60.3533,60.4306,82457.0
2023-10-30 10:30:00,62.6,62.6,62.42,62.5,105161.0,60.4209,60.4209,60.2472,60.3244,105161.0
2023-10-30 10:35:00,62.5,62.58,62.5,62.54,74139.0,60.3244,60.4016,60.3244,60.363,74139.0
2023-10-30 10:40:00,62.54,62.55,62.47,62.5,43967.0,60.363,60.3726,60.2954,60.3244,43967.0
2023-10-30 10:45:00,62.51,62.64,62.5,62.59,70456.0,60.334,60.4595,60.3244,60.4113,70456.0
2023-10-30 10:50:00,62.59,62.67,62.59,62.64,32193.0,60.4113,60.4885,60.4113,60.4595,32193.0
2023-10-30 10:55:00,62.64,62.68,62.57,62.68,39369.0,60.4595,60.4981,60.3919,60.4981,39369.0
2023-10-30 11:00:00,62.68,62.84,62.65,62.82,54183.0,60.4981,60.6525,60.4692,60.6332,54183.0
2023-10-30 11:05:00,62.82,62.88,62.8,62.83,42569.0,60.6332,60.6912,60.6139,60.6429,42569.0
2023-10-30 11:10:00,62.83,62.93,62.82,62.85,36154.0,60.6429,60.7394,60.6332,60.6622,36154.0
2023-10-30 11:15:00,62.84,62.87,62.72,62.75,40637.0,60.6525,60.6815,60.5367,60.5657,40637.0
2023-10-30 11:20:00,62.75,62.77,62.65,62.71,32303.0,60.5657,60.585,60.4692,60.5271,32303.0
2023-10-30 11:25:00,62.71,62.79,62.69,62.79,24629.0,60.5271,60.6043,60.5078,60.6043,24629.0
2023-10-30 11:30:00,62.79,62.87,62.79,62.83,22408.0,60.6043,60.6815,60.6043,60.6429,22408.0
2023-10-30 11:35:00,62.83,62.9,62.79,62.8,48576.0,60.6429,60.7105,60.6043,60.6139,48576.0
2023-10-30 11:40:00,62.79,62.84,62.78,62.82,37158.0,60.6043,60.6525,60.5946,60.6332,37158.0
2023-10-30 11:45:00,62.83,62.89,62.8,62.82,52840.0,60.6429,60.7008,60.6139,60.6332,52840.0
2023-10-30 11:50:00,62.81,62.85,62.81,62.82,28879.0,60.6236,60.6622,60.6236,60.6332,28879.0
2023-10-30 11:55:00,62.82,62.87,62.81,62.87,23950.0,60.6332,60.6815,60.6236,60.6815,23950.0
2023-10-30 12:00:00,62.87,62.89,62.85,62.89,39997.0,60.6815,60.7008,60.6622,60.7008,39997.0
2023-10-30 12:05:00,62.88,62.95,62.86,62.87,223150.0,60.6912,60.7587,60.6719,60.6815,223150.0
2023-10-30 12:10:00,62.87,62.95,62.87,62.94,56811.0,60.6815,60.7587,60.6815,60.7491,56811.0
2023-10-30 12:15:00,62.94,62.97,62.83,62.87,29435.0,60.7491,60.778,60.6429,60.6815,29435.0
2023-10-30 12:20:00,62.87,62.88,62.8,62.81,28929.0,60.6815,60.6912,60.6139,60.6236,28929.0
2023-10-30 12:25:00,62.81,62.81,62.71,62.73,24632.0,60.6236,60.6236,60.5271,60.5464,24632.0
2023-10-30 12:30:00,62.74,62.82,62.72,62.75,40266.0,60.556,60.6332,60.5367,60.5657,40266.0
2023-10-30 12:35:00,62.75,62.76,62.66,62.67,23857.0,60.5657,60.5753,60.4788,60.4885,23857.0
2023-10-30 12:40:00,62.66,62.68,62.58,62.62,18710.0,60.4788,60.4981,60.4016,60.4402,18710.0
2023-10-30 12:45:00,62.61,62.69,62.58,62.67,22158.0,60.4306,60.5078,60.4016,60.4885,22158.0
2023-10-30 12:50:00,62.67,62.71,62.66,62.69,26378.0,60.4885,60.5271,60.4788,60.5078,26378.0
2023-10-30 12:55:00,62.68,62.72,62.66,62.69,19272.0,60.4981,60.5367,60.4788,60.5078,19272.0
2023-10-30 13:00:00,62.69,62.72,62.65,62.7,11490.0,60.5078,60.5367,60.4692,60.5174,11490.0
2023-10-30 13:05:00,62.7,62.74,62.67,62.73,27316.0,60.5174,60.556,60.4885,60.5464,27316.0
2023-10-30 13:10:00,62.74,62.74,62.69,62.72,14988.0,60.556,60.556,60.5078,60.5367,14988.0
2023-10-30 13:15:00,62.72,62.73,62.68,62.72,19903.0,60.5367,60.5464,60.4981,60.5367,19903.0
2023-10-30 13:20:00,62.72,62.75,62.7,62.74,13021.0,60.5367,60.5657,60.5174,60.556,13021.0
2023-10-30 13:25:00,62.74,62.85,62.71,62.83,47493.0,60.556,60.6622,60.5271,60.6429,47493.0
2023-10-30 13:30:00,62.84,62.88,62.77,62.79,32368.0,60.6525,60.6912,60.585,60.6043,32368.0
2023-10-30 13:35:00,62.79,62.82,62.76,62.82,16271.0,60.6043,60.6332,60.5753,60.6332,16271.0
2023-10-30 13:40:00,62.8,62.86,62.78,62.84,16874.0,60.6139,60.6719,60.5946,60.6525,16874.0
2023-10-30 13:45:00,62.85,62.85,62.79,62.8,12535.0,60.6622,60.6622,60.6043,60.6139,12535.0
2023-10-30 13:50:00,62.81,62.88,62.81,62.88,21248.0,60.6236,60.6912,60.6236,60.6912,21248.0
2023-10-30 13:55:00,62.87,62.87,62.83,62.87,20877.0,60.6815,60.6815,60.6429,60.6815,20877.0
2023-10-30 14:00:00,62.88,62.88,62.82,62.87,17272.0,60.6912,60.6912,60.6332,60.6815,17272.0
2023-10-30 14:05:00,62.88,62.88,62.82,62.83,22376.0,60.6912,60.6912,60.6332,60.6429,22376.0
2023-10-30 14:10:00,62.84,62.87,62.84,62.86,11992.0,60.6525,60.6815,60.6525,60.6719,11992.0
2023-10-30 14:15:00,62.86,62.86,62.81,62.85,17218.0,60.6719,60.6719,60.6236,60.6622,17218.0
2023-10-30 14:20:00,62.85,62.85,62.79,62.82,34368.0,60.6622,60.6622,60.6043,60.6332,34368.0
2023-10-30 14:25:00,62.81,62.88,62.79,62.88,14442.0,60.6236,60.6912,60.6043,60.6912,14442.0
2023-10-30 14:30:00,62.87,62.9,62.83,62.85,17451.0,60.6815,60.7105,60.6429,60.6622,17451.0
2023-10-30 14:35:00,62.86,62.95,62.86,62.88,31375.0,60.6719,60.7587,60.6719,60.6912,31375.0
2023-10-30 14:40:00,62.88,62.92,62.87,62.92,25149.0,60.6912,60.7298,60.6815,60.7298,25149.0
2023-10-30 14:45:00,62.92,62.96,62.89,62.94,25005.0,60.7298,60.7684,60.7008,60.7491,25005.0
2023-10-30 14:50:00,62.94,62.94,62.85,62.87,23481.0,60.7491,60.7491,60.6622,60.6815,23481.0
2023-10-30 14:55:00,62.87,62.87,62.83,62.85,18571.0,60.6815,60.6815,60.6429,60.6622,18571.0
2023-10-30 15:00:00,62.85,62.96,62.84,62.9,40973.0,60.6622,60.7684,60.6525,60.7105,40973.0
2023-10-30 15:05:00,62.91,62.91,62.84,62.87,35332.0,60.7201,60.7201,60.6525,60.6815,35332.0
2023-10-30 15:10:00,62.86,62.91,62.86,62.89,27151.0,60.6719,60.7201,60.6719,60.7008,27151.0
2023-10-30 15:15:00,62.89,62.93,62.87,62.93,37348.0,60.7008,60.7394,60.6815,60.7394,37348.0
2023-10-30 15:20:00,62.93,62.98,62.93,62.98,43907.0,60.7394,60.7877,60.7394,60.7877,43907.0
2023-10-30 15:25:00,62.98,62.99,62.92,62.97,36231.0,60.7877,60.7973,60.7298,60.778,36231.0
2023-10-30 15:30:00,62.97,63.04,62.95,62.97,72274.0,60.778,60.8456,60.7587,60.778,72274.0
2023-10-30 15:35:00,62.97,62.99,62.91,62.93,49802.0,60.778,60.7973,60.7201,60.7394,49802.0
2023-10-30 15:40:00,62.93,62.94,62.88,62.94,50043.0,60.7394,60.7491,60.6912,60.7491,50043.0
2023-10-30 15:45:00,62.95,62.95,62.9,62.93,45523.0,60.7587,60.7587,60.7105,60.7394,45523.0
2023-10-30 15:50:00,62.92,62.95,62.9,62.94,87647.0,60.7298,60.7587,60.7105,60.7491,87647.0
2023-10-30 15:55:00,62.94,62.99,62.91,62.94,222589.0,60.7491,60.7973,60.7201,60.7491,222589.0
2023-10-31 09:30:00,62.99,63.05,62.83,62.94,72632.0,60.7973,60.8552,60.6429,60.7491,72632.0
2023-10-31 09:35:00,62.94,63.0,62.8,62.97,50780.0,60.7491,60.807,60.6139,60.778,50780.0
2023-10-31 09:40:00,62.99,63.08,62.99,63.06,43740.0,60.7973,60.8842,60.7973,60.8649,43740.0
2023-10-31 09:45:00,63.06,63.09,62.94,63.09,30801.0,60.8649,60.8938,60.7491,60.8938,30801.0
2023-10-31 09:50:00,63.09,63.11,62.88,62.89,20339.0,60.8938,60.9131,60.6912,60.7008,20339.0
2023-10-31 09:55:00,62.89,62.92,62.8,62.82,23381.0,60.7008,60.7298,60.6139,60.6332,23381.0
2023-10-31 10:00:00,62.8,62.84,62.7,62.72,36891.0,60.6139,60.6525,60.5174,60.5367,36891.0
2023-10-31 10:05:00,62.72,62.87,62.65,62.86,73764.0,60.5367,60.6815,60.4692,60.6719,73764.0
2023-10-31 10:10:00,62.87,62.97,62.87,62.92,53447.0,60.6815,60.778,60.6815,60.7298,53447.0
2023-10-31 10:15:00,62.92,63.07,62.82,62.83,32063.0,60.7298,60.8745,60.6332,60.6429,32063.0
2023-10-31 10:20:00,62.86,62.91,62.78,62.83,14940.0,60.6719,60.7201,60.5946,60.6429,14940.0
2023-10-31 10:25:00,62.82,62.88,62.8,62.84,32526.0,60.6332,60.6912,60.6139,60.6525,32526.0
2023-10-31 10:30:00,62.84,62.9,62.81,62.82,39349.0,60.6525,60.7105,60.6236,60.6332,39349.0
2023-10-31 10:35:00,62.81,62.82,62.7,62.78,59751.0,60.6236,60.6332,60.5174,60.5946,59751.0
2023-10-31 10:40:00,62.77,62.9,62.72,62.87,27465.0,60.585,60.7105,60.5367,60.6815,27465.0
2023-10-31 10:45:00,62.88,62.96,62.86,62.86,61181.0,60.6912,60.7684,60.6719,60.6719,61181.0
2023-10-31 10:50:00,62.87,62.93,62.85,62.88,80210.0,60.6815,60.7394,60.6622,60.6912,80210.0
2023-10-31 10:55:00,62.88,62.95,62.83,62.94,138045.0,60.6912,60.7587,60.6429,60.7491,138045.0
2023-10-31 11:00:00,62.95,62.97,62.75,62.75,78486.0,60.7587,60.778,60.5657,60.5657,78486.0
2023-10-31 11:05:00,62.76,62.81,62.68,62.7,70740.0,60.5753,60.6236,60.4981,60.5174,70740.0
2023-10-31 11:10:00,62.71,62.75,62.64,62.74,67064.0,60.5271,60.5657,60.4595,60.556,67064.0
2023-10-31 11:15:00,62.74,62.76,62.68,62.7,50864.0,60.556,60.5753,60.4981,60.5174,50864.0
2023-10-31 11:20:00,62.7,62.7,62.61,62.64,48297.0,60.5174,60.5174,60.4306,60.4595,48297.0
2023-10-31 11:25:00,62.64,62.76,62.63,62.71,32113.0,60.4595,60.5753,60.4499,60.5271,32113.0
2023-10-31 11:30:00,62.72,62.76,62.68,62.75,41790.0,60.5367,60.5753,60.4981,60.5657,41790.0
2023-10-31 11:35:00,62.75,62.76,62.68,62.72,135946.0,60.5657,60.5753,60.4981,60.5367,135946.0
2023-10-31 11:40:00,62.72,62.73,62.64,62.66,88901.0,60.5367,60.5464,60.4595,60.4788,88901.0
2023-10-31 11:45:00,62.67,62.76,62.6,62.76,71634.0,60.4885,60.5753,60.4209,60.5753,71634.0
2023-10-31 11:50:00,62.75,62.75,62.68,62.71,87759.0,60.5657,60.5657,60.4981,60.5271,87759.0
2023-10-31 11:55:00,62.72,62.9,62.72,62.9,73673.0,60.5367,60.7105,60.5367,60.7105,73673.0
2023-10-31 12:00:00,62.89,62.9,62.79,62.81,72792.0,60.7008,60.7105,60.6043,60.6236,72792.0
2023-10-31 12:05:00,62.81,62.83,62.73,62.78,53918.0,60.6236,60.6429,60.5464,60.5946,53918.0
2023-10-31 12:10:00,62.79,62.8,62.71,62.72,59072.0,60.6043,60.6139,60.5271,60.5367,59072.0
2023-10-31 12:15:00,62.72,62.78,62.71,62.75,92955.0,60.5367,60.5946,60.5271,60.5657,92955.0
2023-10-31 12:20:00,62.72,62.79,62.71,62.76,79932.0,60.5367,60.6043,60.5271,60.5753,79932.0
2023-10-31 12:25:00,62.76,62.76,62.67,62.71,63425.0,60.5753,60.5753,60.4885,60.5271,63425.0
2023-10-31 12:30:00,62.71,62.86,62.7,62.85,81856.0,60.5271,60.6719,60.5174,60.6622,81856.0
2023-10-31 12:35:00,62.84,62.85,62.67,62.81,39265.0,60.6525,60.6622,60.4885,60.6236,39265.0
2023-10-31 12:40:00,62.8,62.89,62.79,62.86,18151.0,60.6139,60.7008,60.6043,60.6719,18151.0
2023-10-31 12:45:00,62.87,62.9,62.85,62.9,13834.0,60.6815,60.7105,60.6622,60.7105,13834.0
2023-10-31 12:50:00,62.89,62.92,62.86,62.89,24221.0,60.7008,60.7298,60.6719,60.7008,24221.0
2023-10-31 12:55:00,62.89,62.91,62.86,62.89,16536.0,60.7008,60.7201,60.6719,60.7008,16536.0
2023-10-31 13:00:00,62.89,62.96,62.89,62.93,11005.0,60.7008,60.7684,60.7008,60.7394,11005.0
2023-10-31 13:05:00,62.94,63.01,62.94,63.01,27174.0,60.7491,60.8166,60.7491,60.8166,27174.0
2023-10-31 13:10:00,63.01,63.01,62.92,62.93,17864.0,60.8166,60.8166,60.7298,60.7394,17864.0
2023-10-31 13:15:00,62.93,62.96,62.88,62.89,46259.0,60.7394,60.7684,60.6912,60.7008,46259.0
2023-10-31 13:20:00,62.89,62.91,62.87,62.89,20498.0,60.7008,60.7201,60.6815,60.7008,20498.0
2023-10-31 13:25:00,62.88,62.9,62.84,62.9,19974.0,60.6912,60.7105,60.6525,60.7105,19974.0
2023-10-31 13:30:00,62.9,62.96,62.88,62.95,37848.0,60.7105,60.7684,60.6912,60.7587,37848.0
2023-10-31 13:35:00,62.95,62.96,62.91,62.92,20171.0,60.7587,60.7684,60.7201,60.7298,20171.0
2023-10-31 13:40:00,62.92,62.93,62.89,62.9,28324.0,60.7298,60.7394,60.7008,60.7105,28324.0
2023-10-31 13:45:00,62.89,62.94,62.87,62.93,16228.0,60.7008,60.7491,60.6815,60.7394,16228.0
2023-10-31 13:50:00,62.93,62.99,62.93,62.98,13813.0,60.7394,60.7973,60.7394,60.7877,13813.0
2023-10-31 13:55:00,62.97,62.98,62.93,62.97,21760.0,60.778,60.7877,60.7394,60.778,21760.0
2023-10-31 14:00:00,62.97,63.02,62.96,62.99,23557.0,60.778,60.8263,60.7684,60.7973,23557.0
2023-10-31 14:05:00,62.99,63.06,62.97,63.04,27502.0,60.7973,60.8649,60.778,60.8456,27502.0
2023-10-31 14:10:00,63.05,63.08,63.03,63.05,33328.0,60.8552,60.8842,60.8359,60.8552,33328.0
2023-10-31 14:15:00,63.05,63.06,63.01,63.02,16779.0,60.8552,60.8649,60.8166,60.8263,16779.0
2023-10-31 14:20:00,63.02,63.06,63.01,63.04,30829.0,60.8263,60.8649,60.8166,60.8456,30829.0
2023-10-31 14:25:00,63.03,63.05,63.01,63.04,17238.0,60.8359,60.8552,60.8166,60.8456,17238.0
2023-10-31 14:30:00,63.04,63.15,63.04,63.07,42506.0,60.8456,60.9518,60.8456,60.8745,42506.0
2023-10-31 14:35:00,63.08,63.09,63.02,63.03,15062.0,60.8842,60.8938,60.8263,60.8359,15062.0
2023-10-31 14:40:00,63.02,63.13,63.02,63.13,23000.0,60.8263,60.9325,60.8263,60.9325,23000.0
2023-10-31 14:45:00,63.13,63.19,63.11,63.16,28287.0,60.9325,60.9904,60.9131,60.9614,28287.0
2023-10-31 14:50:00,63.16,63.19,63.15,63.17,10145.0,60.9614,60.9904,60.9518,60.9711,10145.0
2023-10-31 14:55:00,63.17,63.19,63.14,63.19,17853.0,60.9711,60.9904,60.9421,60.9904,17853.0
2023-10-31 15:00:00,63.19,63.21,63.17,63.21,15624.0,60.9904,61.0097,60.9711,61.0097,15624.0
2023-10-31 15:05:00,63.2,63.21,63.12,63.16,24058.0,61.0,61.0097,60.9228,60.9614,24058.0
2023-10-31 15:10:00,63.15,63.17,63.07,63.08,17178.0,60.9518,60.9711,60.8745,60.8842,17178.0
2023-10-31 15:15:00,63.07,63.1,63.03,63.03,21571.0,60.8745,60.9035,60.8359,60.8359,21571.0
2023-10-31 15:20:00,63.04,63.06,62.97,62.99,38690.0,60.8456,60.8649,60.778,60.7973,38690.0
2023-10-31 15:25:00,62.99,63.05,62.97,63.05,32421.0,60.7973,60.8552,60.778,60.8552,32421.0
2023-10-31 15:30:00,63.05,63.06,63.0,63.01,37873.0,60.8552,60.8649,60.807,60.8166,37873.0
2023-10-31 15:35:00,63.01,63.03,62.97,62.97,23459.0,60.8166,60.8359,60.778,60.778,23459.0
2023-10-31 15:40:00,62.98,63.01,62.96,63.01,35382.0,60.7877,60.8166,60.7684,60.8166,35382.0
2023-10-31 15:45:00,63.02,63.08,63.01,63.07,36702.0,60.8263,60.8842,60.8166,60.8745,36702.0
2023-10-31 15:50:00,63.07,63.17,63.07,63.12,148002.0,60.8745,60.9711,60.8745,60.9228,148002.0
2023-10-31 15:55:00,63.13,63.25,63.12,63.23,191706.0,60.9325,61.0483,60.9228,61.029,191706.0
2023-11-01 09:30:00,63.25,63.63,63.25,63.39,153925.0,61.0483,61.415,61.0483,61.1834,153925.0
2023-11-01 09:35:00,63.41,63.5,63.38,63.38,34662.0,61.2027,61.2896,61.1738,61.1738,34662.0
2023-11-01 09:40:00,63.38,63.5,63.37,63.48,40815.0,61.1738,61.2896,61.1641,61.2703,40815.0
2023-11-01 09:45:00,63.47,63.67,63.45,63.64,51689.0,61.2606,61.4537,61.2413,61.4247,51689.0
2023-11-01 09:50:00,63.66,63.71,63.5,63.58,28146.0,61.444,61.4923,61.2896,61.3668,28146.0
2023-11-01 09:55:00,63.59,63.62,63.52,63.52,38494.0,61.3764,61.4054,61.3089,61.3089,38494.0
2023-11-01 10:00:00,63.51,63.78,63.51,63.63,93964.0,61.2992,61.5598,61.2992,61.415,93964.0
2023-11-01 10:05:00,63.63,63.7,63.55,63.68,101455.0,61.415,61.4826,61.3378,61.4633,101455.0
2023-11-01 10:10:00,63.69,63.71,63.6,63.66,47581.0,61.473,61.4923,61.3861,61.444,47581.0
2023-11-01 10:15:00,63.66,63.72,63.62,63.68,66925.0,61.444,61.5019,61.4054,61.4633,66925.0
2023-11-01 10:20:00,63.67,63.74,63.61,63.74,76419.0,61.4537,61.5212,61.3957,61.5212,76419.0
2023-11-01 10:25:00,63.74,63.74,63.63,63.65,40692.0,61.5212,61.5212,61.415,61.4344,40692.0
2023-11-01 10:30:00,63.65,63.69,63.61,63.65,31807.0,61.4344,61.473,61.3957,61.4344,31807.0
2023-11-01 10:35:00,63.65,63.67,63.51,63.52,29982.0,61.4344,61.4537,61.2992,61.3089,29982.0
2023-11-01 10:40:00,63.53,63.61,63.51,63.59,22031.0,61.3185,61.3957,61.2992,61.3764,22031.0
2023-11-01 10:45:00,63.6,63.65,63.54,63.54,20334.0,61.3861,61.4344,61.3282,61.3282,20334.0
2023-11-01 10:50:00,63.53,63.57,63.49,63.5,46141.0,61.3185,61.3571,61.2799,61.2896,46141.0
2023-11-01 10:55:00,63.49,63.49,63.4,63.42,73265.0,61.2799,61.2799,61.1931,61.2124,73265.0
2023-11-01 11:00:00,63.41,63.5,63.41,63.45,75532.0,61.2027,61.2896,61.2027,61.2413,75532.0
2023-11-01 11:05:00,63.44,63.47,63.42,63.45,22588.0,61.2317,61.2606,61.2124,61.2413,22588.0
2023-11-01 11:10:00,63.44,63.45,63.27,63.34,28175.0,61.2317,61.2413,61.0676,61.1351,28175.0
2023-11-01 11:15:00,63.34,63.36,63.28,63.36,18404.0,61.1351,61.1544,61.0772,61.1544,18404.0
2023-11-01 11:20:00,63.33,63.35,63.25,63.3,27081.0,61.1255,61.1448,61.0483,61.0965,27081.0
2023-11-01 11:25:00,63.3,63.32,63.26,63.28,22459.0,61.0965,61.1158,61.0579,61.0772,22459.0
2023-11-01 11:30:00,63.3,63.42,63.28,63.37,38489.0,61.0965,61.2124,61.0772,61.1641,38489.0
2023-11-01 11:35:00,63.36,63.39,63.34,63.36,51834.0,61.1544,61.1834,61.1351,61.1544,51834.0
2023-11-01 11:40:00,63.36,63.44,63.35,63.4,32915.0,61.1544,61.2317,61.1448,61.1931,32915.0
2023-11-01 11:45:00,63.4,63.49,63.39,63.46,21824.0,61.1931,61.2799,61.1834,61.251,21824.0
2023-11-01 11:50:00,63.46,63.56,63.45,63.55,26566.0,61.251,61.3475,61.2413,61.3378,26566.0
2023-11-01 11:55:00,63.55,63.62,63.54,63.58,33537.0,61.3378,61.4054,61.3282,61.3668,33537.0
2023-11-01 12:00:00,63.58,63.58,63.46,63.46,38715.0,61.3668,61.3668,61.251,61.251,38715.0
2023-11-01 12:05:00,63.47,63.5,63.41,63.45,37418.0,61.2606,61.2896,61.2027,61.2413,37418.0
2023-11-01 12:10:00,63.44,63.46,63.39,63.4,27922.0,61.2317,61.251,61.1834,61.1931,27922.0
2023-11-01 12:15:00,63.4,63.42,63.3,63.34,33191.0,61.1931,61.2124,61.0965,61.1351,33191.0
2023-11-01 12:20:00,63.34,63.37,63.31,63.37,22605.0,61.1351,61.1641,61.1062,61.1641,22605.0
2023-11-01 12:25:00,63.37,63.37,63.31,63.33,49057.0,61.1641,61.1641,61.1062,61.1255,49057.0
2023-11-01 12:30:00,63.33,63.42,63.33,63.4,51681.0,61.1255,61.2124,61.1255,61.1931,51681.0
2023-11-01 12:35:00,63.41,63.41,63.36,63.37,24730.0,61.2027,61.2027,61.1544,61.1641,24730.0
2023-11-01 12:40:00,63.36,63.36,63.31,63.34,20273.0,61.1544,61.1544,61.1062,61.1351,20273.0
2023-11-01 12:45:00,63.34,63.37,63.33,63.35,5949.0,61.1351,61.1641,61.1255,61.1448,5949.0
2023-11-01 12:50:00,63.35,63.4,63.34,63.4,8751.0,61.1448,61.1931,61.1351,61.1931,8751.0
2023-11-01 12:55:00,63.4,63.44,63.39,63.41,20497.0,61.1931,61.2317,61.1834,61.2027,20497.0
2023-11-01 13:00:00,63.42,63.44,63.39,63.42,7455.0,61.2124,61.2317,61.1834,61.2124,7455.0
2023-11-01 13:05:00,63.43,63.52,63.43,63.49,17310.0,61.222,61.3089,61.222,61.2799,17310.0
2023-11-01 13:10:00,63.49,63.57,63.49,63.55,24235.0,61.2799,61.3571,61.2799,61.3378,24235.0
2023-11-01 13:15:00,63.55,63.57,63.48,63.49,28336.0,61.3378,61.3571,61.2703,61.2799,28336.0
2023-11-01 13:20:00,63.5,63.53,63.46,63.48,16713.0,61.2896,61.3185,61.251,61.2703,16713.0
2023-11-01 13:25:00,63.48,63.51,63.44,63.51,15331.0,61.2703,61.2992,61.2317,61.2992,15331.0
2023-11-01 13:30:00,63.5,63.5,63.44,63.44,25514.0,61.2896,61.2896,61.2317,61.2317,25514.0
2023-11-01 13:35:00,63.43,63.48,63.43,63.48,13030.0,61.222,61.2703,61.222,61.2703,13030.0
2023-11-01 13:40:00,63.47,63.53,63.47,63.52,16788.0,61.2606,61.3185,61.2606,61.3089,16788.0
2023-11-01 13:45:00,63.52,63.54,63.49,63.54,15764.0,61.3089,61.3282,61.2799,61.3282,15764.0
2023-11-01 13:50:00,63.54,63.6,63.54,63.57,13966.0,61.3282,61.3861,61.3282,61.3571,13966.0
2023-11-01 13:55:00,63.57,63.57,63.51,63.54,21323.0,61.3571,61.3571,61.2992,61.3282,21323.0
2023-11-01 14:00:00,63.54,63.67,63.5,63.54,40013.0,61.3282,61.4537,61.2896,61.3282,40013.0
2023-11-01 14:05:00,63.53,63.61,63.53,63.56,21895.0,61.3185,61.3957,61.3185,61.3475,21895.0
2023-11-01 14:10:00,63.57,63.6,63.55,63.55,20631.0,61.3571,61.3861,61.3378,61.3378,20631.0
2023-11-01 14:15:00,63.53,63.59,63.48,63.56,17894.0,61.3185,61.3764,61.2703,61.3475,17894.0
2023-11-01 14:20:00,63.57,63.65,63.57,63.62,19045.0,61.3571,61.4344,61.3571,61.4054,19045.0
2023-11-01 14:25:00,63.62,63.7,63.61,63.64,38819.0,61.4054,61.4826,61.3957,61.4247,38819.0
2023-11-01 14:30:00,63.65,63.76,63.65,63.72,43264.0,61.4344,61.5405,61.4344,61.5019,43264.0
2023-11-01 14:35:00,63.72,63.81,63.6,63.66,104252.0,61.5019,61.5888,61.3861,61.444,104252.0
2023-11-01 14:40:00,63.65,63.67,63.48,63.56,75325.0,61.4344,61.4537,61.2703,61.3475,75325.0
2023-11-01 14:45:00,63.55,63.64,63.47,63.59,79826.0,61.3378,61.4247,61.2606,61.3764,79826.0
2023-11-01 14:50:00,63.59,63.69,63.57,63.64,67915.0,61.3764,61.473,61.3571,61.4247,67915.0
2023-11-01 14:55:00,63.64,63.84,63.63,63.8,59221.0,61.4247,61.6177,61.415,61.5791,59221.0
2023-11-01 15:00:00,63.8,63.95,63.79,63.91,82074.0,61.5791,61.7239,61.5695,61.6853,82074.0
2023-11-01 15:05:00,63.91,63.96,63.9,63.95,45431.0,61.6853,61.7336,61.6756,61.7239,45431.0
2023-11-01 15:10:00,63.96,64.0,63.85,63.85,49865.0,61.7336,61.7722,61.6274,61.6274,49865.0
2023-11-01 15:15:00,63.85,63.9,63.82,63.84,56909.0,61.6274,61.6756,61.5984,61.6177,56909.0
2023-11-01 15:20:00,63.84,63.89,63.81,63.88,80703.0,61.6177,61.666,61.5888,61.6563,80703.0
2023-11-01 15:25:00,63.88,63.92,63.8,63.88,68591.0,61.6563,61.695,61.5791,61.6563,68591.0
2023-11-01 15:30:00,63.88,63.95,63.86,63.93,71145.0,61.6563,61.7239,61.637,61.7046,71145.0
2023-11-01 15:35:00,63.93,63.95,63.87,63.88,27953.0,61.7046,61.7239,61.6467,61.6563,27953.0
2023-11-01 15:40:00,63.88,63.91,63.84,63.9,39987.0,61.6563,61.6853,61.6177,61.6756,39987.0
2023-11-01 15:45:00,63.9,63.92,63.85,63.88,48384.0,61.6756,61.695,61.6274,61.6563,48384.0
2023-11-01 15:50:00,63.88,63.89,63.83,63.87,86466.0,61.6563,61.666,61.6081,61.6467,86466.0
2023-11-01 15:55:00,63.88,63.88,63.75,63.78,217239.0,61.6563,61.6563,61.5309,61.5598,217239.0
2023-11-02 09:30:00,64.2,64.34,64.04,64.27,174218.0,61.9652,62.1003,61.8108,62.0328,174218.0
2023-11-02 09:35:00,64.26,64.45,64.24,64.41,104251.0,62.0231,62.2065,62.0038,62.1679,104251.0
2023-11-02 09:40:00,64.42,64.45,64.09,64.12,99596.0,62.1775,62.2065,61.859,61.888,99596.0
2023-11-02 09:45:00,64.14,64.16,63.89,63.93,64217.0,61.9073,61.9266,61.666,61.7046,64217.0
2023-11-02 09:50:00,63.95,64.19,63.95,64.07,100472.0,61.7239,61.9556,61.7239,61.8397,100472.0
2023-11-02 09:55:00,64.07,64.13,64.02,64.04,38886.0,61.8397,61.8976,61.7915,61.8108,38886.0
2023-11-02 10:00:00,64.03,64.05,63.95,63.99,58017.0,61.8011,61.8204,61.7239,61.7625,58017.0
2023-11-02 10:05:00,63.99,64.01,63.85,63.87,55696.0,61.7625,61.7818,61.6274,61.6467,55696.0
2023-11-02 10:10:00,63.87,63.97,63.83,63.95,65088.0,61.6467,61.7432,61.6081,61.7239,65088.0
2023-11-02 10:15:00,63.96,64.13,63.95,64.06,71575.0,61.7336,61.8976,61.7239,61.8301,71575.0
2023-11-02 10:20:00,64.05,64.08,63.93,63.97,33238.0,61.8204,61.8494,61.7046,61.7432,33238.0
2023-11-02 10:25:00,63.97,64.1,63.94,64.09,254529.0,61.7432,61.8687,61.7143,61.859,254529.0
2023-11-02 10:30:00,64.09,64.18,64.05,64.14,62584.0,61.859,61.9459,61.8204,61.9073,62584.0
2023-11-02 10:35:00,64.14,64.16,64.05,64.11,39584.0,61.9073,61.9266,61.8204,61.8783,39584.0
2023-11-02 10:40:00,64.12,64.13,64.05,64.07,33440.0,61.888,61.8976,61.8204,61.8397,33440.0
2023-11-02 10:45:00,64.07,64.13,64.04,64.08,55367.0,61.8397,61.8976,61.8108,61.8494,55367.0
2023-11-02 10:50:00,64.07,64.07,64.01,64.05,34689.0,61.8397,61.8397,61.7818,61.8204,34689.0
2023-11-02 10:55:00,64.05,64.11,64.03,64.08,40256.0,61.8204,61.8783,61.8011,61.8494,40256.0
2023-11-02 11:00:00,64.08,64.11,64.03,64.06,45770.0,61.8494,61.8783,61.8011,61.8301,45770.0
2023-11-02 11:05:00,64.06,64.09,64.01,64.08,59934.0,61.8301,61.859,61.7818,61.8494,59934.0
2023-11-02 11:10:00,64.09,64.1,63.96,63.96,26249.0,61.859,61.8687,61.7336,61.7336,26249.0
2023-11-02 11:15:00,63.96,64.0,63.92,63.99,67816.0,61.7336,61.7722,61.695,61.7625,67816.0
2023-11-02 11:20:00,63.99,64.03,63.97,64.01,40159.0,61.7625,61.8011,61.7432,61.7818,40159.0
2023-11-02 11:25:00,64.02,64.04,63.98,63.99,24988.0,61.7915,61.8108,61.7529,61.7625,24988.0
2023-11-02 11:30:00,63.98,64.04,63.92,64.03,67340.0,61.7529,61.8108,61.695,61.8011,67340.0
2023-11-02 11:35:00,64.03,64.07,63.99,64.0,127766.0,61.8011,61.8397,61.7625,61.7722,127766.0
2023-11-02 11:40:00,64.0,64.0,63.93,63.97,29374.0,61.7722,61.7722,61.7046,61.7432,29374.0
2023-11-02 11:45:00,63.97,64.02,63.96,64.0,153620.0,61.7432,61.7915,61.7336,61.7722,153620.0
2023-11-02 11:50:00,64.02,64.04,63.91,63.92,32217.0,61.7915,61.8108,61.6853,61.695,32217.0
2023-11-02 11:55:00,63.91,63.92,63.83,63.84,26821.0,61.6853,61.695,61.6081,61.6177,26821.0
2023-11-02 12:00:00,63.84,63.88,63.82,63.83,33930.0,61.6177,61.6563,61.5984,61.6081,33930.0
2023-11-02 12:05:00,63.84,63.87,63.81,63.82,36445.0,61.6177,61.6467,61.5888,61.5984,36445.0
2023-11-02 12:10:00,63.82,63.86,63.76,63.77,40088.0,61.5984,61.637,61.5405,61.5502,40088.0
2023-11-02 12:15:00,63.76,63.82,63.74,63.81,35721.0,61.5405,61.5984,61.5212,61.5888,35721.0
2023-11-02 12:20:00,63.82,63.86,63.77,63.78,37321.0,61.5984,61.637,61.5502,61.5598,37321.0
2023-11-02 12:25:00,63.78,63.8,63.75,63.8,29797.0,61.5598,61.5791,61.5309,61.5791,29797.0
2023-11-02 12:30:00,63.8,63.89,63.79,63.86,64915.0,61.5791,61.666,61.5695,61.637,64915.0
2023-11-02 12:35:00,63.86,63.87,63.81,63.83,19538.0,61.637,61.6467,61.5888,61.6081,19538.0
2023-11-02 12:40:00,63.83,63.91,63.81,63.88,33360.0,61.6081,61.6853,61.5888,61.6563,33360.0
2023-11-02 12:45:00,63.89,63.92,63.87,63.9,20129.0,61.666,61.695,61.6467,61.6756,20129.0
2023-11-02 12:50:00,63.9,63.92,63.85,63.86,17621.0,61.6756,61.695,61.6274,61.637,17621.0
2023-11-02 12:55:00,63.86,63.88,63.82,63.87,36479.0,61.637,61.6563,61.5984,61.6467,36479.0
2023-11-02 13:00:00,63.87,63.92,63.82,63.9,29466.0,61.6467,61.695,61.5984,61.6756,29466.0
2023-11-02 13:05:00,63.9,63.94,63.88,63.94,18626.0,61.6756,61.7143,61.6563,61.7143,18626.0
2023-11-02 13:10:00,63.94,64.02,63.94,64.01,28931.0,61.7143,61.7915,61.7143,61.7818,28931.0
2023-11-02 13:15:00,64.02,64.07,64.0,64.06,20972.0,61.7915,61.8397,61.7722,61.8301,20972.0
2023-11-02 13:20:00,64.06,64.1,64.06,64.09,34063.0,61.8301,61.8687,61.8301,61.859,34063.0
2023-11-02 13:25:00,64.09,64.1,64.04,64.1,26366.0,61.859,61.8687,61.8108,61.8687,26366.0
2023-11-02 13:30:00,64.1,64.15,64.09,64.14,27908.0,61.8687,61.9169,61.859,61.9073,27908.0
2023-11-02 13:35:00,64.15,64.15,64.09,64.1,28635.0,61.9169,61.9169,61.859,61.8687,28635.0
2023-11-02 13:40:00,64.1,64.14,64.06,64.1,23965.0,61.8687,61.9073,61.8301,61.8687,23965.0
2023-11-02 13:45:00,64.09,64.1,64.06,64.06,27319.0,61.859,61.8687,61.8301,61.8301,27319.0
2023-11-02 13:50:00,64.06,64.07,64.04,64.04,23549.0,61.8301,61.8397,61.8108,61.8108,23549.0
2023-11-02 13:55:00,64.04,64.08,64.01,64.02,27917.0,61.8108,61.8494,61.7818,61.7915,27917.0
2023-11-02 14:00:00,64.01,64.01,63.95,64.0,20730.0,61.7818,61.7818,61.7239,61.7722,20730.0
2023-11-02 14:05:00,64.0,64.02,63.97,64.01,17426.0,61.7722,61.7915,61.7432,61.7818,17426.0
2023-11-02 14:10:00,64.01,64.04,64.0,64.03,41537.0,61.7818,61.8108,61.7722,61.8011,41537.0
2023-11-02 14:15:00,64.04,64.12,64.03,64.11,32363.0,61.8108,61.888,61.8011,61.8783,32363.0
2023-11-02 14:20:00,64.11,64.11,64.06,64.09,23203.0,61.8783,61.8783,61.8301,61.859,23203.0
2023-11-02 14:25:00,64.08,64.08,64.05,64.06,16720.0,61.8494,61.8494,61.8204,61.8301,16720.0
2023-11-02 14:30:00,64.06,64.08,64.04,64.06,28176.0,61.8301,61.8494,61.8108,61.8301,28176.0
2023-11-02 14:35:00,64.07,64.08,64.03,64.04,12696.0,61.8397,61.8494,61.8011,61.8108,12696.0
2023-11-02 14:40:00,64.04,64.07,64.01,64.03,27149.0,61.8108,61.8397,61.7818,61.8011,27149.0
2023-11-02 14:45:00,64.03,64.04,64.0,64.03,35339.0,61.8011,61.8108,61.7722,61.8011,35339.0
2023-11-02 14:50:00,64.02,64.05,63.99,64.0,39764.0,61.7915,61.8204,61.7625,61.7722,39764.0
2023-11-02 14:55:00,64.0,64.0,63.95,63.99,37824.0,61.7722,61.7722,61.7239,61.7625,37824.0
2023-11-02 15:00:00,63.98,63.99,63.94,63.96,23671.0,61.7529,61.7625,61.7143,61.7336,23671.0
2023-11-02 15:05:00,63.97,63.97,63.93,63.95,32161.0,61.7432,61.7432,61.7046,61.7239,32161.0
2023-11-02 15:10:00,63.95,63.95,63.92,63.95,45000.0,61.7239,61.7239,61.695,61.7239,45000.0
2023-11-02 15:15:00,63.95,63.97,63.91,63.94,41196.0,61.7239,61.7432,61.6853,61.7143,41196.0
2023-11-02 15:20:00,63.94,63.96,63.9,63.93,45960.0,61.7143,61.7336,61.6756,61.7046,45960.0
2023-11-02 15:25:00,63.93,63.94,63.89,63.92,48030.0,61.7046,61.7143,61.666,61.695,48030.0
2023-11-02 15:30:00,63.91,64.0,63.9,64.0,97345.0,61.6853,61.7722,61.6756,61.7722,97345.0
2023-11-02 15:35:00,63.99,64.11,63.99,64.11,60421.0,61.7625,61.8783,61.7625,61.8783,60421.0
2023-11-02 15:40:00,64.11,64.11,64.03,64.08,70891.0,61.8783,61.8783,61.8011,61.8494,70891.0
2023-11-02 15:45:00,64.09,64.12,64.06,64.11,73153.0,61.859,61.888,61.8301,61.8783,73153.0
2023-11-02 15:50:00,64.1,64.21,64.07,64.2,166739.0,61.8687,61.9749,61.8397,61.9652,166739.0
2023-11-02 15:55:00,64.19,64.22,64.14,64.18,194491.0,61.9556,61.9845,61.9073,61.9459,194491.0
2023-11-03 09:30:00,63.86,64.04,63.72,63.76,117231.0,61.637,61.8108,61.5019,61.5405,117231.0
2023-11-03 09:35:00,63.74,63.97,63.66,63.97,38695.0,61.5212,61.7432,61.444,61.7432,38695.0
2023-11-03 09:40:00,63.97,64.11,63.9,64.0,57569.0,61.7432,61.8783,61.6756,61.7722,57569.0
2023-11-03 09:45:00,64.0,64.16,63.98,64.06,59456.0,61.7722,61.9266,61.7529,61.8301,59456.0
2023-11-03 09:50:00,64.04,64.12,64.0,64.02,29862.0,61.8108,61.888,61.7722,61.7915,29862.0
2023-11-03 09:55:00,64.03,64.1,64.02,64.09,41781.0,61.8011,61.8687,61.7915,61.859,41781.0
2023-11-03 10:00:00,64.1,64.26,64.02,64.03,121902.0,61.8687,62.0231,61.7915,61.8011,121902.0
2023-11-03 10:05:00,64.05,64.07,63.88,63.97,118016.0,61.8204,61.8397,61.6563,61.7432,118016.0
2023-11-03 10:10:00,63.97,63.99,63.69,63.74,63449.0,61.7432,61.7625,61.473,61.5212,63449.0
2023-11-03 10:15:00,63.74,63.79,63.63,63.79,51376.0,61.5212,61.5695,61.415,61.5695,51376.0
2023-11-03 10:20:00,63.78,63.78,63.61,63.69,70748.0,61.5598,61.5598,61.3957,61.473,70748.0
2023-11-03 10:25:00,63.69,63.7,63.56,63.61,91698.0,61.473,61.4826,61.3475,61.3957,91698.0
2023-11-03 10:30:00,63.61,63.65,63.54,63.58,48553.0,61.3957,61.4344,61.3282,61.3668,48553.0
2023-11-03 10:35:00,63.58,63.67,63.46,63.67,54484.0,61.3668,61.4537,61.251,61.4537,54484.0
2023-11-03 10:40:00,63.67,63.71,63.61,63.71,68211.0,61.4537,61.4923,61.3957,61.4923,68211.0
2023-11-03 10:45:00,63.72,63.83,63.69,63.81,27304.0,61.5019,61.6081,61.473,61.5888,27304.0
2023-11-03 10:50:00,63.82,63.88,63.77,63.85,44536.0,61.5984,61.6563,61.5502,61.6274,44536.0
2023-11-03 10:55:00,63.86,64.02,63.85,64.01,44840.0,61.637,61.7915,61.6274,61.7818,44840.0
2023-11-03 11:00:00,64.01,64.06,63.98,64.02,18694.0,61.7818,61.8301,61.7529,61.7915,18694.0
2023-11-03 11:05:00,63.99,64.01,63.93,63.96,46041.0,61.7625,61.7818,61.7046,61.7336,46041.0
2023-11-03 11:10:00,63.96,64.04,63.9,64.03,59053.0,61.7336,61.8108,61.6756,61.8011,59053.0
2023-11-03 11:15:00,64.03,64.08,64.03,64.08,23144.0,61.8011,61.8494,61.8011,61.8494,23144.0
2023-11-03 11:20:00,64.08,64.17,64.08,64.13,54577.0,61.8494,61.9363,61.8494,61.8976,54577.0
2023-11-03 11:25:00,64.12,64.12,64.04,64.05,32763.0,61.888,61.888,61.8108,61.8204,32763.0
2023-11-03 11:30:00,64.03,64.15,64.03,64.08,43383.0,61.8011,61.9169,61.8011,61.8494,43383.0
2023-11-03 11:35:00,64.09,64.09,64.0,64.04,44189.0,61.859,61.859,61.7722,61.8108,44189.0
2023-11-03 11:40:00,64.03,64.05,63.96,64.03,65835.0,61.8011,61.8204,61.7336,61.8011,65835.0
2023-11-03 11:45:00,64.02,64.03,63.97,64.02,36055.0,61.7915,61.8011,61.7432,61.7915,36055.0
2023-11-03 11:50:00,64.02,64.09,64.02,64.06,26360.0,61.7915,61.859,61.7915,61.8301,26360.0
2023-11-03 11:55:00,64.07,64.14,64.03,64.1,50309.0,61.8397,61.9073,61.8011,61.8687,50309.0
2023-11-03 12:00:00,64.09,64.12,64.02,64.03,24708.0,61.859,61.888,61.7915,61.8011,24708.0
2023-11-03 12:05:00,64.04,64.07,64.01,64.03,25835.0,61.8108,61.8397,61.7818,61.8011,25835.0
2023-11-03 12:10:00,64.03,64.14,64.03,64.13,35112.0,61.8011,61.9073,61.8011,61.8976,35112.0
2023-11-03 12:15:00,64.12,64.13,64.02,64.05,27483.0,61.888,61.8976,61.7915,61.8204,27483.0
2023-11-03 12:20:00,64.06,64.09,64.04,64.08,23952.0,61.8301,61.859,61.8108,61.8494,23952.0
2023-11-03 12:25:00,64.08,64.13,64.06,64.1,22711.0,61.8494,61.8976,61.8301,61.8687,22711.0
2023-11-03 12:30:00,64.09,64.31,64.09,64.26,123346.0,61.859,62.0714,61.859,62.0231,123346.0
2023-11-03 12:35:00,64.24,64.26,64.14,64.18,33986.0,62.0038,62.0231,61.9073,61.9459,33986.0
2023-11-03 12:40:00,64.18,64.21,64.14,64.2,19748.0,61.9459,61.9749,61.9073,61.9652,19748.0
2023-11-03 12:45:00,64.19,64.21,64.16,64.18,17181.0,61.9556,61.9749,61.9266,61.9459,17181.0
2023-11-03 12:50:00,64.19,64.2,64.14,64.15,23298.0,61.9556,61.9652,61.9073,61.9169,23298.0
2023-11-03 12:55:00,64.14,64.18,64.14,64.14,16716.0,61.9073,61.9459,61.9073,61.9073,16716.0
2023-11-03 13:00:00,64.15,64.19,64.13,64.19,15042.0,61.9169,61.9556,61.8976,61.9556,15042.0
2023-11-03 13:05:00,64.19,64.21,64.11,64.12,22220.0,61.9556,61.9749,61.8783,61.888,22220.0
2023-11-03 13:10:00,64.12,64.12,64.06,64.07,26133.0,61.888,61.888,61.8301,61.8397,26133.0
2023-11-03 13:15:00,64.08,64.11,64.07,64.09,10331.0,61.8494,61.8783,61.8397,61.859,10331.0
2023-11-03 13:20:00,64.09,64.12,64.04,64.06,18857.0,61.859,61.888,61.8108,61.8301,18857.0
2023-11-03 13:25:00,64.06,64.07,64.01,64.06,15739.0,61.8301,61.8397,61.7818,61.8301,15739.0
2023-11-03 13:30:00,64.06,64.17,64.06,64.17,25819.0,61.8301,61.9363,61.8301,61.9363,25819.0
2023-11-03 13:35:00,64.17,64.17,64.1,64.11,30649.0,61.9363,61.9363,61.8687,61.8783,30649.0
2023-11-03 13:40:00,64.1,64.13,64.09,64.1,22659.0,61.8687,61.8976,61.859,61.8687,22659.0
2023-11-03 13:45:00,64.09,64.12,64.08,64.12,16296.0,61.859,61.888,61.8494,61.888,16296.0
2023-11-03 13:50:00,64.12,64.13,64.09,64.13,12729.0,61.888,61.8976,61.859,61.8976,12729.0
2023-11-03 13:55:00,64.13,64.19,64.12,64.16,21301.0,61.8976,61.9556,61.888,61.9266,21301.0
2023-11-03 14:00:00,64.16,64.16,64.12,64.14,22070.0,61.9266,61.9266,61.888,61.9073,22070.0
2023-11-03 14:05:00,64.14,64.16,64.09,64.14,22044.0,61.9073,61.9266,61.859,61.9073,22044.0
2023-11-03 14:10:00,64.14,64.2,64.12,64.18,20599.0,61.9073,61.9652,61.888,61.9459,20599.0
2023-11-03 14:15:00,64.19,64.21,64.17,64.21,17166.0,61.9556,61.9749,61.9363,61.9749,17166.0
2023-11-03 14:20:00,64.2,64.21,64.14,64.15,18043.0,61.9652,61.9749,61.9073,61.9169,18043.0
2023-11-03 14:25:00,64.16,64.19,64.15,64.19,17017.0,61.9266,61.9556,61.9169,61.9556,17017.0
2023-11-03 14:30:00,64.18,64.19,64.16,64.19,16535.0,61.9459,61.9556,61.9266,61.9556,16535.0
2023-11-03 14:35:00,64.18,64.21,64.15,64.19,23224.0,61.9459,61.9749,61.9169,61.9556,23224.0
2023-11-03 14:40:00,64.19,64.22,64.18,64.2,21479.0,61.9556,61.9845,61.9459,61.9652,21479.0
2023-11-03 14:45:00,64.21,64.24,64.19,64.23,17651.0,61.9749,62.0038,61.9556,61.9942,17651.0
2023-11-03 14:50:00,64.23,64.25,64.22,64.23,14535.0,61.9942,62.0135,61.9845,61.9942,14535.0
2023-11-03 14:55:00,64.23,64.23,64.18,64.2,20975.0,61.9942,61.9942,61.9459,61.9652,20975.0
2023-11-03 15:00:00,64.21,64.21,64.16,64.2,21671.0,61.9749,61.9749,61.9266,61.9652,21671.0
2023-11-03 15:05:00,64.2,64.21,64.16,64.17,21081.0,61.9652,61.9749,61.9266,61.9363,21081.0
2023-11-03 15:10:00,64.17,64.21,64.14,64.2,44328.0,61.9363,61.9749,61.9073,61.9652,44328.0
2023-11-03 15:15:00,64.2,64.2,64.13,64.14,22857.0,61.9652,61.9652,61.8976,61.9073,22857.0
2023-11-03 15:20:00,64.14,64.17,64.11,64.14,21385.0,61.9073,61.9363,61.8783,61.9073,21385.0
2023-11-03 15:25:00,64.14,64.16,64.07,64.09,29877.0,61.9073,61.9266,61.8397,61.859,29877.0
2023-11-03 15:30:00,64.09,64.09,64.03,64.03,28050.0,61.859,61.859,61.8011,61.8011,28050.0
2023-11-03 15:35:00,64.04,64.1,64.03,64.08,25638.0,61.8108,61.8687,61.8011,61.8494,25638.0
2023-11-03 15:40:00,64.08,64.09,64.04,64.06,27157.0,61.8494,61.859,61.8108,61.8301,27157.0
2023-11-03 15:45:00,64.06,64.06,64.01,64.03,38411.0,61.8301,61.8301,61.7818,61.8011,38411.0
2023-11-03 15:50:00,64.03,64.05,63.99,64.03,92137.0,61.8011,61.8204,61.7625,61.8011,92137.0
2023-11-03 15:55:00,64.02,64.03,63.93,63.94,152300.0,61.7915,61.8011,61.7046,61.7143,152300.0
2023-11-06 09:30:00,64.41,64.53,64.22,64.25,62603.0,62.1679,62.2837,61.9845,62.0135,62603.0
2023-11-06 09:35:00,64.26,64.28,64.14,64.22,43264.0,62.0231,62.0424,61.9073,61.9845,43264.0
2023-11-06 09:40:00,64.23,64.27,64.16,64.26,51087.0,61.9942,62.0328,61.9266,62.0231,51087.0
2023-11-06 09:45:00,64.26,64.36,64.26,64.34,71475.0,62.0231,62.1196,62.0231,62.1003,71475.0
2023-11-06 09:50:00,64.35,64.45,64.28,64.29,71025.0,62.11,62.2065,62.0424,62.0521,71025.0
2023-11-06 09:55:00,64.3,64.41,64.29,64.33,61355.0,62.0617,62.1679,62.0521,62.0907,61355.0
2023-11-06 10:00:00,64.33,64.38,64.28,64.3,58031.0,62.0907,62.1389,62.0424,62.0617,58031.0
2023-11-06 10:05:00,64.3,64.36,64.28,64.31,62437.0,62.0617,62.1196,62.0424,62.0714,62437.0
2023-11-06 10:10:00,64.3,64.33,64.26,64.31,56368.0,62.0617,62.0907,62.0231,62.0714,56368.0
2023-11-06 10:15:00,64.3,64.37,64.27,64.36,32027.0,62.0617,62.1293,62.0328,62.1196,32027.0
2023-11-06 10:20:00,64.36,64.39,64.25,64.26,49170.0,62.1196,62.1486,62.0135,62.0231,49170.0
2023-11-06 10:25:00,64.26,64.28,64.19,64.25,56687.0,62.0231,62.0424,61.9556,62.0135,56687.0
2023-11-06 10:30:00,64.26,64.29,64.23,64.28,34961.0,62.0231,62.0521,61.9942,62.0424,34961.0
2023-11-06 10:35:00,64.28,64.4,64.27,64.38,37338.0,62.0424,62.1582,62.0328,62.1389,37338.0
2023-11-06 10:40:00,64.38,64.41,64.36,64.39,30826.0,62.1389,62.1679,62.1196,62.1486,30826.0
2023-11-06 10:45:00,64.39,64.49,64.36,64.47,52896.0,62.1486,62.2451,62.1196,62.2258,52896.0
2023-11-06 10:50:00,64.47,64.51,64.46,64.47,42569.0,62.2258,62.2644,62.2162,62.2258,42569.0
2023-11-06 10:55:00,64.46,64.49,64.43,64.48,42838.0,62.2162,62.2451,62.1872,62.2355,42838.0
2023-11-06 11:00:00,64.48,64.49,64.41,64.42,55455.0,62.2355,62.2451,62.1679,62.1775,55455.0
2023-11-06 11:05:00,64.42,64.46,64.39,64.41,33234.0,62.1775,62.2162,62.1486,62.1679,33234.0
2023-11-06 11:10:00,64.41,64.43,64.35,64.39,39251.0,62.1679,62.1872,62.11,62.1486,39251.0
2023-11-06 11:15:00,64.39,64.41,64.36,64.38,29200.0,62.1486,62.1679,62.1196,62.1389,29200.0
2023-11-06 11:20:00,64.38,64.4,64.34,64.34,30844.0,62.1389,62.1582,62.1003,62.1003,30844.0
2023-11-06 11:25:00,64.34,64.42,64.33,64.41,28154.0,62.1003,62.1775,62.0907,62.1679,28154.0
2023-11-06 11:30:00,64.41,64.45,64.37,64.39,67388.0,62.1679,62.2065,62.1293,62.1486,67388.0
2023-11-06 11:35:00,64.39,64.43,64.31,64.33,29314.0,62.1486,62.1872,62.0714,62.0907,29314.0
2023-11-06 11:40:00,64.33,64.4,64.32,64.37,39555.0,62.0907,62.1582,62.081,62.1293,39555.0
2023-11-06 11:45:00,64.36,64.41,64.35,64.37,28908.0,62.1196,62.1679,62.11,62.1293,28908.0
2023-11-06 11:50:00,64.37,64.38,64.33,64.37,26146.0,62.1293,62.1389,62.0907,62.1293,26146.0
2023-11-06 11:55:00,64.36,64.39,64.35,64.37,42660.0,62.1196,62.1486,62.11,62.1293,42660.0
2023-11-06 12:00:00,64.37,64.4,64.34,64.37,26382.0,62.1293,62.1582,62.1003,62.1293,26382.0
2023-11-06 12:05:00,64.37,64.45,64.34,64.42,35691.0,62.1293,62.2065,62.1003,62.1775,35691.0
2023-11-06 12:10:00,64.41,64.42,64.35,64.37,34475.0,62.1679,62.1775,62.11,62.1293,34475.0
2023-11-06 12:15:00,64.36,64.37,64.33,64.36,38277.0,62.1196,62.1293,62.0907,62.1196,38277.0
2023-11-06 12:20:00,64.36,64.39,64.28,64.28,46971.0,62.1196,62.1486,62.0424,62.0424,46971.0
2023-11-06 12:25:00,64.28,64.3,64.26,64.26,29018.0,62.0424,62.0617,62.0231,62.0231,29018.0
2023-11-06 12:30:00,64.27,64.27,64.22,64.26,32718.0,62.0328,62.0328,61.9845,62.0231,32718.0
2023-11-06 12:35:00,64.25,64.26,64.2,64.23,45901.0,62.0135,62.0231,61.9652,61.9942,45901.0
2023-11-06 12:40:00,64.23,64.26,64.2,64.25,34907.0,61.9942,62.0231,61.9652,62.0135,34907.0
2023-11-06 12:45:00,64.25,64.26,64.2,64.2,23734.0,62.0135,62.0231,61.9652,61.9652,23734.0
2023-11-06 12:50:00,64.21,64.27,64.2,64.24,33524.0,61.9749,62.0328,61.9652,62.0038,33524.0
2023-11-06 12:55:00,64.25,64.31,64.23,64.3,38815.0,62.0135,62.0714,61.9942,62.0617,38815.0
2023-11-06 13:00:00,64.3,64.3,64.23,64.26,36250.0,62.0617,62.0617,61.9942,62.0231,36250.0
2023-11-06 13:05:00,64.26,64.29,64.25,64.28,34997.0,62.0231,62.0521,62.0135,62.0424,34997.0
2023-11-06 13:10:00,64.27,64.29,64.23,64.24,27892.0,62.0328,62.0521,61.9942,62.0038,27892.0
2023-11-06 13:15:00,64.23,64.26,64.21,64.23,36407.0,61.9942,62.0231,61.9749,61.9942,36407.0
2023-11-06 13:20:00,64.23,64.24,64.17,64.22,50860.0,61.9942,62.0038,61.9363,61.9845,50860.0
2023-11-06 13:25:00,64.22,64.22,64.17,64.2,27548.0,61.9845,61.9845,61.9363,61.9652,27548.0
2023-11-06 13:30:00,64.19,64.19,64.14,64.17,32657.0,61.9556,61.9556,61.9073,61.9363,32657.0
2023-11-06 13:35:00,64.17,64.2,64.15,64.19,37553.0,61.9363,61.9652,61.9169,61.9556,37553.0
2023-11-06 13:40:00,64.19,64.21,64.17,64.2,27036.0,61.9556,61.9749,61.9363,61.9652,27036.0
2023-11-06 13:45:00,64.2,64.21,64.17,64.2,30897.0,61.9652,61.9749,61.9363,61.9652,30897.0
2023-11-06 13:50:00,64.2,64.21,64.18,64.19,27342.0,61.9652,61.9749,61.9459,61.9556,27342.0
2023-11-06 13:55:00,64.17,64.19,64.16,64.17,26553.0,61.9363,61.9556,61.9266,61.9363,26553.0
2023-11-06 14:00:00,64.16,64.19,64.11,64.13,29019.0,61.9266,61.9556,61.8783,61.8976,29019.0
2023-11-06 14:05:00,64.13,64.13,64.09,64.1,37531.0,61.8976,61.8976,61.859,61.8687,37531.0
2023-11-06 14:10:00,64.1,64.14,64.08,64.12,31713.0,61.8687,61.9073,61.8494,61.888,31713.0
2023-11-06 14:15:00,64.12,64.13,64.09,64.13,36364.0,61.888,61.8976,61.859,61.8976,36364.0
2023-11-06 14:20:00,64.13,64.14,64.11,64.13,23795.0,61.8976,61.9073,61.8783,61.8976,23795.0
2023-11-06 14:25:00,64.13,64.16,64.12,64.16,33892.0,61.8976,61.9266,61.888,61.9266,33892.0
2023-11-06 14:30:00,64.16,64.19,64.14,64.19,35524.0,61.9266,61.9556,61.9073,61.9556,35524.0
2023-11-06 14:35:00,64.19,64.19,64.16,64.17,31451.0,61.9556,61.9556,61.9266,61.9363,31451.0
2023-11-06 14:40:00,64.17,64.19,64.16,64.17,28106.0,61.9363,61.9556,61.9266,61.9363,28106.0
2023-11-06 14:45:00,64.17,64.17,64.12,64.13,44427.0,61.9363,61.9363,61.888,61.8976,44427.0
2023-11-06 14:50:00,64.13,64.18,64.12,64.17,31108.0,61.8976,61.9459,61.888,61.9363,31108.0
2023-11-06 14:55:00,64.17,64.2,64.16,64.19,28417.0,61.9363,61.9652,61.9266,61.9556,28417.0
2023-11-06 15:00:00,64.18,64.2,64.16,64.19,28950.0,61.9459,61.9652,61.9266,61.9556,28950.0
2023-11-06 15:05:00,64.19,64.21,64.16,64.17,46794.0,61.9556,61.9749,61.9266,61.9363,46794.0
2023-11-06 15:10:00,64.17,64.19,64.14,64.14,39816.0,61.9363,61.9556,61.9073,61.9073,39816.0
2023-11-06 15:15:00,64.15,64.19,64.14,64.17,31264.0,61.9169,61.9556,61.9073,61.9363,31264.0
2023-11-06 15:20:00,64.17,64.19,64.16,64.17,37574.0,61.9363,61.9556,61.9266,61.9363,37574.0
2023-11-06 15:25:00,64.16,64.17,64.13,64.14,32567.0,61.9266,61.9363,61.8976,61.9073,32567.0
2023-11-06 15:30:00,64.14,64.16,64.11,64.16,38415.0,61.9073,61.9266,61.8783,61.9266,38415.0
2023-11-06 15:35:00,64.16,64.16,64.12,64.13,35037.0,61.9266,61.9266,61.888,61.8976,35037.0
2023-11-06 15:40:00,64.13,64.17,64.08,64.11,44340.0,61.8976,61.9363,61.8494,61.8783,44340.0
2023-11-06 15:45:00,64.12,64.12,64.02,64.03,62308.0,61.888,61.888,61.7915,61.8011,62308.0
2023-11-06 15:50:00,64.03,64.09,64.0,64.06,78636.0,61.8011,61.859,61.7722,61.8301,78636.0
2023-11-06 15:55:00,64.05,64.08,64.04,64.05,172870.0,61.8204,61.8494,61.8108,61.8204,172870.0
2023-11-07 09:30:00,63.67,63.84,63.66,63.71,109978.0,61.4537,61.6177,61.444,61.4923,109978.0
2023-11-07 09:35:00,63.71,63.71,63.55,63.63,24000.0,61.4923,61.4923,61.3378,61.415,24000.0
2023-11-07 09:40:00,63.64,63.71,63.63,63.69,30123.0,61.4247,61.4923,61.415,61.473,30123.0
2023-11-07 09:45:00,63.69,63.7,63.57,63.61,50154.0,61.473,61.4826,61.3571,61.3957,50154.0
2023-11-07 09:50:00,63.62,63.71,63.62,63.69,30909.0,61.4054,61.4923,61.4054,61.473,30909.0
2023-11-07 09:55:00,63.69,63.72,63.64,63.66,122013.0,61.473,61.5019,61.4247,61.444,122013.0
2023-11-07 10:00:00,63.67,63.75,63.58,63.61,50359.0,61.4537,61.5309,61.3668,61.3957,50359.0
2023-11-07 10:05:00,63.61,63.65,63.57,63.63,41981.0,61.3957,61.4344,61.3571,61.415,41981.0
2023-11-07 10:10:00,63.63,63.69,63.61,63.69,60551.0,61.415,61.473,61.3957,61.473,60551.0
2023-11-07 10:15:00,63.67,63.68,63.53,63.6,203839.0,61.4537,61.4633,61.3185,61.3861,203839.0
2023-11-07 10:20:00,63.59,63.62,63.52,63.54,91853.0,61.3764,61.4054,61.3089,61.3282,91853.0
2023-11-07 10:25:00,63.55,63.64,63.54,63.64,49784.0,61.3378,61.4247,61.3282,61.4247,49784.0
2023-11-07 10:30:00,63.63,63.78,63.61,63.77,67368.0,61.415,61.5598,61.3957,61.5502,67368.0
2023-11-07 10:35:00,63.76,63.91,63.72,63.88,122443.0,61.5405,61.6853,61.5019,61.6563,122443.0
2023-11-07 10:40:00,63.87,63.89,63.8,63.8,58704.0,61.6467,61.666,61.5791,61.5791,58704.0
2023-11-07 10:45:00,63.8,63.94,63.78,63.92,51873.0,61.5791,61.7143,61.5598,61.695,51873.0
2023-11-07 10:50:00,63.92,63.96,63.89,63.92,69829.0,61.695,61.7336,61.666,61.695,69829.0
2023-11-07 10:55:00,63.93,63.95,63.86,63.89,33894.0,61.7046,61.7239,61.637,61.666,33894.0
2023-11-07 11:00:00,63.88,63.9,63.81,63.86,45667.0,61.6563,61.6756,61.5888,61.637,45667.0
2023-11-07 11:05:00,63.86,63.87,63.69,63.69,37429.0,61.637,61.6467,61.473,61.473,37429.0
2023-11-07 11:10:00,63.7,63.71,63.62,63.62,44482.0,61.4826,61.4923,61.4054,61.4054,44482.0
2023-11-07 11:15:00,63.62,63.65,63.58,63.64,37570.0,61.4054,61.4344,61.3668,61.4247,37570.0
2023-11-07 11:20:00,63.64,63.7,63.64,63.68,29674.0,61.4247,61.4826,61.4247,61.4633,29674.0
2023-11-07 11:25:00,63.69,63.74,63.68,63.7,32574.0,61.473,61.5212,61.4633,61.4826,32574.0
2023-11-07 11:30:00,63.69,63.7,63.6,63.64,107060.0,61.473,61.4826,61.3861,61.4247,107060.0
2023-11-07 11:35:00,63.63,63.71,63.62,63.69,25707.0,61.415,61.4923,61.4054,61.473,25707.0
2023-11-07 11:40:00,63.69,63.76,63.68,63.73,11403.0,61.473,61.5405,61.4633,61.5116,11403.0
2023-11-07 11:45:00,63.73,63.74,63.66,63.71,14149.0,61.5116,61.5212,61.444,61.4923,14149.0
2023-11-07 11:50:00,63.71,63.74,63.67,63.72,19853.0,61.4923,61.5212,61.4537,61.5019,19853.0
2023-11-07 11:55:00,63.71,63.73,63.69,63.7,10795.0,61.4923,61.5116,61.473,61.4826,10795.0
2023-11-07 12:00:00,63.69,63.69,63.66,63.68,14573.0,61.473,61.473,61.444,61.4633,14573.0
2023-11-07 12:05:00,63.68,63.68,63.64,63.67,13560.0,61.4633,61.4633,61.4247,61.4537,13560.0
2023-11-07 12:10:00,63.68,63.68,63.63,63.64,16791.0,61.4633,61.4633,61.415,61.4247,16791.0
2023-11-07 12:15:00,63.64,63.66,63.6,63.65,20870.0,61.4247,61.444,61.3861,61.4344,20870.0
2023-11-07 12:20:00,63.65,63.65,63.58,63.62,27203.0,61.4344,61.4344,61.3668,61.4054,27203.0
2023-11-07 12:25:00,63.62,63.66,63.61,63.63,23015.0,61.4054,61.444,61.3957,61.415,23015.0
2023-11-07 12:30:00,63.62,63.64,63.59,63.63,24083.0,61.4054,61.4247,61.3764,61.415,24083.0
2023-11-07 12:35:00,63.62,63.65,63.61,63.65,9900.0,61.4054,61.4344,61.3957,61.4344,9900.0
2023-11-07 12:40:00,63.65,63.65,63.61,63.63,13159.0,61.4344,61.4344,61.3957,61.415,13159.0
2023-11-07 12:45:00,63.64,63.68,63.63,63.64,18522.0,61.4247,61.4633,61.415,61.4247,18522.0
2023-11-07 12:50:00,63.64,63.65,63.61,63.62,8542.0,61.4247,61.4344,61.3957,61.4054,8542.0
2023-11-07 12:55:00,63.62,63.67,63.61,63.67,8445.0,61.4054,61.4537,61.3957,61.4537,8445.0
2023-11-07 13:00:00,63.67,63.74,63.65,63.74,6436.0,61.4537,61.5212,61.4344,61.5212,6436.0
2023-11-07 13:05:00,63.73,63.77,63.7,63.73,18811.0,61.5116,61.5502,61.4826,61.5116,18811.0
2023-11-07 13:10:00,63.73,63.74,63.72,63.73,8008.0,61.5116,61.5212,61.5019,61.5116,8008.0
2023-11-07 13:15:00,63.72,63.75,63.69,63.72,34647.0,61.5019,61.5309,61.473,61.5019,34647.0
2023-11-07 13:20:00,63.72,63.75,63.7,63.74,8115.0,61.5019,61.5309,61.4826,61.5212,8115.0
2023-11-07 13:25:00,63.75,63.78,63.73,63.77,12859.0,61.5309,61.5598,61.5116,61.5502,12859.0
2023-11-07 13:30:00,63.78,63.79,63.72,63.74,18300.0,61.5598,61.5695,61.5019,61.5212,18300.0
2023-11-07 13:35:00,63.73,63.74,63.72,63.73,9069.0,61.5116,61.5212,61.5019,61.5116,9069.0
2023-11-07 13:40:00,63.73,63.76,63.72,63.75,16857.0,61.5116,61.5405,61.5019,61.5309,16857.0
2023-11-07 13:45:00,63.75,63.76,63.73,63.74,10576.0,61.5309,61.5405,61.5116,61.5212,10576.0
2023-11-07 13:50:00,63.74,63.75,63.73,63.74,16430.0,61.5212,61.5309,61.5116,61.5212,16430.0
2023-11-07 13:55:00,63.71,63.73,63.67,63.72,22501.0,61.4923,61.5116,61.4537,61.5019,22501.0
2023-11-07 14:00:00,63.72,63.73,63.7,63.71,14176.0,61.5019,61.5116,61.4826,61.4923,14176.0
2023-11-07 14:05:00,63.7,63.73,63.68,63.71,20419.0,61.4826,61.5116,61.4633,61.4923,20419.0
2023-11-07 14:10:00,63.72,63.74,63.7,63.7,22147.0,61.5019,61.5212,61.4826,61.4826,22147.0
2023-11-07 14:15:00,63.7,63.74,63.7,63.73,14158.0,61.4826,61.5212,61.4826,61.5116,14158.0
2023-11-07 14:20:00,63.73,63.76,63.72,63.74,22916.0,61.5116,61.5405,61.5019,61.5212,22916.0
2023-11-07 14:25:00,63.74,63.74,63.69,63.73,29214.0,61.5212,61.5212,61.473,61.5116,29214.0
2023-11-07 14:30:00,63.73,63.76,63.73,63.73,14632.0,61.5116,61.5405,61.5116,61.5116,14632.0
2023-11-07 14:35:00,63.73,63.74,63.68,63.69,25594.0,61.5116,61.5212,61.4633,61.473,25594.0
2023-11-07 14:40:00,63.69,63.71,63.68,63.71,17779.0,61.473,61.4923,61.4633,61.4923,17779.0
2023-11-07 14:45:00,63.7,63.73,63.7,63.71,21614.0,61.4826,61.5116,61.4826,61.4923,21614.0
2023-11-07 14:50:00,63.71,63.73,63.71,63.72,18011.0,61.4923,61.5116,61.4923,61.5019,18011.0
2023-11-07 14:55:00,63.71,63.73,63.68,63.69,23232.0,61.4923,61.5116,61.4633,61.473,23232.0
2023-11-07 15:00:00,63.69,63.69,63.61,63.61,25575.0,61.473,61.473,61.3957,61.3957,25575.0
2023-11-07 15:05:00,63.61,63.61,63.58,63.59,16902.0,61.3957,61.3957,61.3668,61.3764,16902.0
2023-11-07 15:10:00,63.58,63.61,63.56,63.61,28733.0,61.3668,61.3957,61.3475,61.3957,28733.0
2023-11-07 15:15:00,63.61,63.62,63.57,63.59,31142.0,61.3957,61.4054,61.3571,61.3764,31142.0
2023-11-07 15:20:00,63.58,63.59,63.55,63.59,25192.0,61.3668,61.3764,61.3378,61.3764,25192.0
2023-11-07 15:25:00,63.59,63.6,63.57,63.59,26026.0,61.3764,61.3861,61.3571,61.3764,26026.0
2023-11-07 15:30:00,63.59,63.61,63.58,63.6,48197.0,61.3764,61.3957,61.3668,61.3861,48197.0
2023-11-07 15:35:00,63.6,63.65,63.6,63.62,54385.0,61.3861,61.4344,61.3861,61.4054,54385.0
2023-11-07 15:40:00,63.62,63.66,63.6,63.63,47904.0,61.4054,61.444,61.3861,61.415,47904.0
2023-11-07 15:45:00,63.63,63.63,63.59,63.6,87341.0,61.415,61.415,61.3764,61.3861,87341.0
2023-11-07 15:50:00,63.6,63.61,63.54,63.58,113336.0,61.3861,61.3957,61.3282,61.3668,113336.0
2023-11-07 15:55:00,63.59,63.61,63.54,63.59,230565.0,61.3764,61.3957,61.3282,61.3764,230565.0
2023-11-08 09:30:00,63.77,63.92,63.73,63.88,142743.0,61.5502,61.695,61.5116,61.6563,142743.0
2023-11-08 09:35:00,63.87,63.99,63.87,63.96,100520.0,61.6467,61.7625,61.6467,61.7336,100520.0
2023-11-08 09:40:00,63.96,64.03,63.93,63.99,89375.0,61.7336,61.8011,61.7046,61.7625,89375.0
2023-11-08 09:45:00,64.0,64.12,63.96,64.09,100852.0,61.7722,61.888,61.7336,61.859,100852.0
2023-11-08 09:50:00,64.1,64.1,63.99,64.0,66781.0,61.8687,61.8687,61.7625,61.7722,66781.0
2023-11-08 09:55:00,63.99,64.17,63.99,64.17,50477.0,61.7625,61.9363,61.7625,61.9363,50477.0
2023-11-08 10:00:00,64.17,64.18,63.95,63.96,74709.0,61.9363,61.9459,61.7239,61.7336,74709.0
2023-11-08 10:05:00,63.97,63.99,63.94,63.98,41691.0,61.7432,61.7625,61.7143,61.7529,41691.0
2023-11-08 10:10:00,63.98,63.99,63.88,63.94,104692.0,61.7529,61.7625,61.6563,61.7143,104692.0
2023-11-08 10:15:00,63.94,63.98,63.9,63.9,69216.0,61.7143,61.7529,61.6756,61.6756,69216.0
2023-11-08 10:20:00,63.9,63.91,63.76,63.77,75987.0,61.6756,61.6853,61.5405,61.5502,75987.0
2023-11-08 10:25:00,63.77,63.85,63.74,63.76,192866.0,61.5502,61.6274,61.5212,61.5405,192866.0
2023-11-08 10:30:00,63.76,63.81,63.73,63.79,75243.0,61.5405,61.5888,61.5116,61.5695,75243.0
2023-11-08 10:35:00,63.78,63.8,63.73,63.76,31845.0,61.5598,61.5791,61.5116,61.5405,31845.0
2023-11-08 10:40:00,63.76,63.77,63.65,63.68,71156.0,61.5405,61.5502,61.4344,61.4633,71156.0
2023-11-08 10:45:00,63.68,63.76,63.64,63.76,69986.0,61.4633,61.5405,61.4247,61.5405,69986.0
2023-11-08 10:50:00,63.76,63.77,63.64,63.65,82984.0,61.5405,61.5502,61.4247,61.4344,82984.0
2023-11-08 10:55:00,63.66,63.69,63.61,63.63,52475.0,61.444,61.473,61.3957,61.415,52475.0
2023-11-08 11:00:00,63.64,63.65,63.59,63.61,66380.0,61.4247,61.4344,61.3764,61.3957,66380.0
2023-11-08 11:05:00,63.61,63.64,63.57,63.6,85067.0,61.3957,61.4247,61.3571,61.3861,85067.0
2023-11-08 11:10:00,63.6,63.68,63.59,63.6,99551.0,61.3861,61.4633,61.3764,61.3861,99551.0
2023-11-08 11:15:00,63.6,63.71,63.59,63.69,135741.0,61.3861,61.4923,61.3764,61.473,135741.0
2023-11-08 11:20:00,63.68,63.68,63.56,63.57,53339.0,61.4633,61.4633,61.3475,61.3571,53339.0
2023-11-08 11:25:00,63.57,63.58,63.5,63.53,98917.0,61.3571,61.3668,61.2896,61.3185,98917.0
2023-11-08 11:30:00,63.53,63.53,63.19,63.28,410480.0,61.3185,61.3185,60.9904,61.0772,410480.0
2023-11-08 11:35:00,63.29,63.39,63.08,63.15,198103.0,61.0869,61.1834,60.8842,60.9518,198103.0
2023-11-08 11:40:00,63.16,63.32,63.08,63.28,87130.0,60.9614,61.1158,60.8842,61.0772,87130.0
2023-11-08 11:45:00,63.29,63.42,63.28,63.39,58934.0,61.0869,61.2124,61.0772,61.1834,58934.0
2023-11-08 11:50:00,63.39,63.42,63.34,63.37,48981.0,61.1834,61.2124,61.1351,61.1641,48981.0
2023-11-08 11:55:00,63.36,63.4,63.29,63.32,37432.0,61.1544,61.1931,61.0869,61.1158,37432.0
2023-11-08 12:00:00,63.34,63.35,63.24,63.26,29339.0,61.1351,61.1448,61.0386,61.0579,29339.0
2023-11-08 12:05:00,63.26,63.29,63.16,63.23,56841.0,61.0579,61.0869,60.9614,61.029,56841.0
2023-11-08 12:10:00,63.24,63.49,63.23,63.42,52245.0,61.0386,61.2799,61.029,61.2124,52245.0
2023-11-08 12:15:00,63.45,63.48,63.37,63.39,32826.0,61.2413,61.2703,61.1641,61.1834,32826.0
2023-11-08 12:20:00,63.38,63.39,63.3,63.3,30032.0,61.1738,61.1834,61.0965,61.0965,30032.0
2023-11-08 12:25:00,63.28,63.36,63.26,63.27,36245.0,61.0772,61.1544,61.0579,61.0676,36245.0
2023-11-08 12:30:00,63.26,63.28,63.18,63.25,33585.0,61.0579,61.0772,60.9807,61.0483,33585.0
2023-11-08 12:35:00,63.25,63.35,63.23,63.34,32978.0,61.0483,61.1448,61.029,61.1351,32978.0
2023-11-08 12:40:00,63.35,63.36,63.27,63.27,41694.0,61.1448,61.1544,61.0676,61.0676,41694.0
2023-11-08 12:45:00,63.27,63.29,63.22,63.26,49226.0,61.0676,61.0869,61.0193,61.0579,49226.0
2023-11-08 12:50:00,63.25,63.25,63.16,63.18,74530.0,61.0483,61.0483,60.9614,60.9807,74530.0
2023-11-08 12:55:00,63.17,63.21,63.13,63.21,83782.0,60.9711,61.0097,60.9325,61.0097,83782.0
2023-11-08 13:00:00,63.21,63.29,63.18,63.29,43577.0,61.0097,61.0869,60.9807,61.0869,43577.0
2023-11-08 13:05:00,63.29,63.38,63.29,63.31,27551.0,61.0869,61.1738,61.0869,61.1062,27551.0
2023-11-08 13:10:00,63.3,63.32,63.26,63.26,42231.0,61.0965,61.1158,61.0579,61.0579,42231.0
2023-11-08 13:15:00,63.25,63.27,63.17,63.17,44296.0,61.0483,61.0676,60.9711,60.9711,44296.0
2023-11-08 13:20:00,63.17,63.23,63.15,63.22,52075.0,60.9711,61.029,60.9518,61.0193,52075.0
2023-11-08 13:25:00,63.23,63.24,63.18,63.23,40904.0,61.029,61.0386,60.9807,61.029,40904.0
2023-11-08 13:30:00,63.23,63.26,63.2,63.2,30957.0,61.029,61.0579,61.0,61.0,30957.0
2023-11-08 13:35:00,63.2,63.26,63.18,63.19,44899.0,61.0,61.0579,60.9807,60.9904,44899.0
2023-11-08 13:40:00,63.18,63.23,63.16,63.17,39490.0,60.9807,61.029,60.9614,60.9711,39490.0
2023-11-08 13:45:00,63.16,63.25,63.15,63.24,39608.0,60.9614,61.0483,60.9518,61.0386,39608.0
2023-11-08 13:50:00,63.25,63.26,63.23,63.26,40768.0,61.0483,61.0579,61.029,61.0579,40768.0
2023-11-08 13:55:00,63.25,63.28,63.23,63.24,50610.0,61.0483,61.0772,61.029,61.0386,50610.0
2023-11-08 14:00:00,63.23,63.32,63.23,63.29,39180.0,61.029,61.1158,61.029,61.0869,39180.0
2023-11-08 14:05:00,63.3,63.32,63.28,63.29,39887.0,61.0965,61.1158,61.0772,61.0869,39887.0
2023-11-08 14:10:00,63.28,63.31,63.26,63.31,59265.0,61.0772,61.1062,61.0579,61.1062,59265.0
2023-11-08 14:15:00,63.32,63.32,63.28,63.3,37554.0,61.1158,61.1158,61.0772,61.0965,37554.0
2023-11-08 14:20:00,63.3,63.34,63.3,63.3,30604.0,61.0965,61.1351,61.0965,61.0965,30604.0
2023-11-08 14:25:00,63.3,63.33,63.28,63.29,44240.0,61.0965,61.1255,61.0772,61.0869,44240.0
2023-11-08 14:30:00,63.29,63.31,63.24,63.24,35430.0,61.0869,61.1062,61.0386,61.0386,35430.0
2023-11-08 14:35:00,63.24,63.27,63.23,63.27,28631.0,61.0386,61.0676,61.029,61.0676,28631.0
2023-11-08 14:40:00,63.27,63.31,63.25,63.3,25854.0,61.0676,61.1062,61.0483,61.0965,25854.0
2023-11-08 14:45:00,63.3,63.37,63.29,63.37,54257.0,61.0965,61.1641,61.0869,61.1641,54257.0
2023-11-08 14:50:00,63.37,63.39,63.36,63.36,33815.0,61.1641,61.1834,61.1544,61.1544,33815.0
2023-11-08 14:55:00,63.36,63.37,63.33,63.33,31273.0,61.1544,61.1641,61.1255,61.1255,31273.0
2023-11-08 15:00:00,63.33,63.35,63.29,63.35,55403.0,61.1255,61.1448,61.0869,61.1448,55403.0
2023-11-08 15:05:00,63.34,63.36,63.32,63.35,42107.0,61.1351,61.1544,61.1158,61.1448,42107.0
2023-11-08 15:10:00,63.35,63.39,63.32,63.34,37733.0,61.1448,61.1834,61.1158,61.1351,37733.0
2023-11-08 15:15:00,63.33,63.4,63.33,63.36,56941.0,61.1255,61.1931,61.1255,61.1544,56941.0
2023-11-08 15:20:00,63.36,63.38,63.34,63.35,53691.0,61.1544,61.1738,61.1351,61.1448,53691.0
2023-11-08 15:25:00,63.35,63.36,63.31,63.36,61625.0,61.1448,61.1544,61.1062,61.1544,61625.0
2023-11-08 15:30:00,63.36,63.45,63.35,63.42,99769.0,61.1544,61.2413,61.1448,61.2124,99769.0
2023-11-08 15:35:00,63.41,63.48,63.41,63.47,53824.0,61.2027,61.2703,61.2027,61.2606,53824.0
2023-11-08 15:40:00,63.47,63.6,63.47,63.57,103848.0,61.2606,61.3861,61.2606,61.3571,103848.0
2023-11-08 15:45:00,63.57,63.59,63.53,63.59,109792.0,61.3571,61.3764,61.3185,61.3764,109792.0
2023-11-08 15:50:00,63.59,63.64,63.53,63.56,240703.0,61.3764,61.4247,61.3185,61.3475,240703.0
2023-11-08 15:55:00,63.55,63.58,63.5,63.55,503262.0,61.3378,61.3668,61.2896,61.3378,503262.0
2023-11-09 09:30:00,65.32,65.34,64.61,65.09,433205.0,63.0462,63.0655,62.3609,62.8242,433205.0
2023-11-09 09:35:00,65.08,65.26,64.98,65.2,165869.0,62.8146,62.9883,62.7181,62.9304,165869.0
2023-11-09 09:40:00,65.2,65.58,65.2,65.45,126239.0,62.9304,63.2972,62.9304,63.1717,126239.0
2023-11-09 09:45:00,65.46,65.56,65.4,65.5,131542.0,63.1813,63.2779,63.1234,63.22,131542.0
2023-11-09 09:50:00,65.54,65.56,65.25,65.31,153559.0,63.2586,63.2779,62.9787,63.0366,153559.0
2023-11-09 09:55:00,65.27,65.43,65.22,65.39,136812.0,62.998,63.1524,62.9497,63.1138,136812.0
2023-11-09 10:00:00,65.44,65.48,65.32,65.42,56160.0,63.162,63.2007,63.0462,63.1427,56160.0
2023-11-09 10:05:00,65.42,65.42,64.99,65.05,100629.0,63.1427,63.1427,62.7277,62.7856,100629.0
2023-11-09 10:10:00,65.04,65.09,64.87,64.95,70781.0,62.776,62.8242,62.6119,62.6891,70781.0
2023-11-09 10:15:00,64.95,65.08,64.91,64.96,69875.0,62.6891,62.8146,62.6505,62.6988,69875.0
2023-11-09 10:20:00,64.95,65.08,64.94,65.0,51288.0,62.6891,62.8146,62.6794,62.7374,51288.0
2023-11-09 10:25:00,64.99,65.01,64.93,64.96,89058.0,62.7277,62.747,62.6698,62.6988,89058.0
2023-11-09 10:30:00,64.95,64.96,64.71,64.71,50797.0,62.6891,62.6988,62.4575,62.4575,50797.0
2023-11-09 10:35:00,64.72,64.81,64.65,64.75,78723.0,62.4671,62.554,62.3995,62.4961,78723.0
2023-11-09 10:40:00,64.74,64.82,64.54,64.81,149777.0,62.4864,62.5636,62.2934,62.554,149777.0
2023-11-09 10:45:00,64.82,64.94,64.68,64.68,88378.0,62.5636,62.6794,62.4285,62.4285,88378.0
2023-11-09 10:50:00,64.69,64.73,64.61,64.62,51595.0,62.4381,62.4768,62.3609,62.3706,51595.0
2023-11-09 10:55:00,64.61,64.73,64.54,64.73,59666.0,62.3609,62.4768,62.2934,62.4768,59666.0
2023-11-09 11:00:00,64.77,64.83,64.67,64.83,51997.0,62.5154,62.5733,62.4188,62.5733,51997.0
2023-11-09 11:05:00,64.83,64.92,64.75,64.85,65552.0,62.5733,62.6601,62.4961,62.5926,65552.0
2023-11-09 11:10:00,64.85,64.9,64.82,64.87,16511.0,62.5926,62.6408,62.5636,62.6119,16511.0
2023-11-09 11:15:00,64.88,64.91,64.82,64.83,45629.0,62.6215,62.6505,62.5636,62.5733,45629.0
2023-11-09 11:20:00,64.83,64.85,64.79,64.81,41151.0,62.5733,62.5926,62.5347,62.554,41151.0
2023-11-09 11:25:00,64.81,64.89,64.79,64.87,43053.0,62.554,62.6312,62.5347,62.6119,43053.0
2023-11-09 11:30:00,64.88,64.95,64.79,64.8,88252.0,62.6215,62.6891,62.5347,62.5443,88252.0
2023-11-09 11:35:00,64.8,64.82,64.58,64.6,54049.0,62.5443,62.5636,62.332,62.3513,54049.0
2023-11-09 11:40:00,64.6,64.62,64.55,64.57,25917.0,62.3513,62.3706,62.303,62.3223,25917.0
2023-11-09 11:45:00,64.56,64.64,64.56,64.64,31741.0,62.3127,62.3899,62.3127,62.3899,31741.0
2023-11-09 11:50:00,64.63,64.67,64.56,64.56,14118.0,62.3802,62.4188,62.3127,62.3127,14118.0
2023-11-09 11:55:00,64.56,64.58,64.5,64.54,47341.0,62.3127,62.332,62.2548,62.2934,47341.0
2023-11-09 12:00:00,64.54,64.6,64.53,64.55,25167.0,62.2934,62.3513,62.2837,62.303,25167.0
2023-11-09 12:05:00,64.55,64.62,64.52,64.61,32467.0,62.303,62.3706,62.2741,62.3609,32467.0
2023-11-09 12:10:00,64.61,64.61,64.53,64.58,14844.0,62.3609,62.3609,62.2837,62.332,14844.0
2023-11-09 12:15:00,64.58,64.58,64.5,64.53,38602.0,62.332,62.332,62.2548,62.2837,38602.0
2023-11-09 12:20:00,64.52,64.56,64.49,64.55,44708.0,62.2741,62.3127,62.2451,62.303,44708.0
2023-11-09 12:25:00,64.55,64.57,64.5,64.53,21260.0,62.303,62.3223,62.2548,62.2837,21260.0
2023-11-09 12:30:00,64.53,64.6,64.52,64.57,20810.0,62.2837,62.3513,62.2741,62.3223,20810.0
2023-11-09 12:35:00,64.58,64.6,64.56,64.57,15059.0,62.332,62.3513,62.3127,62.3223,15059.0
2023-11-09 12:40:00,64.57,64.61,64.57,64.59,20036.0,62.3223,62.3609,62.3223,62.3416,20036.0
2023-11-09 12:45:00,64.6,64.62,64.56,64.57,86223.0,62.3513,62.3706,62.3127,62.3223,86223.0
2023-11-09 12:50:00,64.58,64.6,64.5,64.53,30795.0,62.332,62.3513,62.2548,62.2837,30795.0
2023-11-09 12:55:00,64.51,64.52,64.5,64.51,22126.0,62.2644,62.2741,62.2548,62.2644,22126.0
2023-11-09 13:00:00,64.51,64.52,64.3,64.44,61029.0,62.2644,62.2741,62.0617,62.1969,61029.0
2023-11-09 13:05:00,64.44,64.48,64.3,64.44,52925.0,62.1969,62.2355,62.0617,62.1969,52925.0
2023-11-09 13:10:00,64.43,64.57,64.41,64.56,40786.0,62.1872,62.3223,62.1679,62.3127,40786.0
2023-11-09 13:15:00,64.56,64.57,64.5,64.55,16451.0,62.3127,62.3223,62.2548,62.303,16451.0
2023-11-09 13:20:00,64.53,64.6,64.51,64.59,22627.0,62.2837,62.3513,62.2644,62.3416,22627.0
2023-11-09 13:25:00,64.59,64.61,64.56,64.58,17026.0,62.3416,62.3609,62.3127,62.332,17026.0
2023-11-09 13:30:00,64.57,64.57,64.5,64.53,13031.0,62.3223,62.3223,62.2548,62.2837,13031.0
2023-11-09 13:35:00,64.53,64.57,64.5,64.5,13989.0,62.2837,62.3223,62.2548,62.2548,13989.0
2023-11-09 13:40:00,64.5,64.51,64.42,64.45,54819.0,62.2548,62.2644,62.1775,62.2065,54819.0
2023-11-09 13:45:00,64.46,64.47,64.38,64.4,24893.0,62.2162,62.2258,62.1389,62.1582,24893.0
2023-11-09 13:50:00,64.4,64.43,64.39,64.43,29410.0,62.1582,62.1872,62.1486,62.1872,29410.0
2023-11-09 13:55:00,64.44,64.52,64.43,64.52,44643.0,62.1969,62.2741,62.1872,62.2741,44643.0
2023-11-09 14:00:00,64.51,64.51,64.38,64.49,64889.0,62.2644,62.2644,62.1389,62.2451,64889.0
2023-11-09 14:05:00,64.49,64.49,64.32,64.4,61126.0,62.2451,62.2451,62.081,62.1582,61126.0
2023-11-09 14:10:00,64.41,64.48,64.37,64.47,24909.0,62.1679,62.2355,62.1293,62.2258,24909.0
2023-11-09 14:15:00,64.47,64.48,64.36,64.38,42900.0,62.2258,62.2355,62.1196,62.1389,42900.0
2023-11-09 14:20:00,64.39,64.51,64.39,64.5,36154.0,62.1486,62.2644,62.1486,62.2548,36154.0
2023-11-09 14:25:00,64.49,64.57,64.47,64.52,38212.0,62.2451,62.3223,62.2258,62.2741,38212.0
2023-11-09 14:30:00,64.52,64.52,64.44,64.46,36629.0,62.2741,62.2741,62.1969,62.2162,36629.0
2023-11-09 14:35:00,64.46,64.5,64.39,64.44,25315.0,62.2162,62.2548,62.1486,62.1969,25315.0
2023-11-09 14:40:00,64.44,64.45,64.36,64.42,23392.0,62.1969,62.2065,62.1196,62.1775,23392.0
2023-11-09 14:45:00,64.42,64.55,64.41,64.53,33267.0,62.1775,62.303,62.1679,62.2837,33267.0
2023-11-09 14:50:00,64.52,64.52,64.38,64.39,31824.0,62.2741,62.2741,62.1389,62.1486,31824.0
2023-11-09 14:55:00,64.39,64.43,64.37,64.42,35274.0,62.1486,62.1872,62.1293,62.1775,35274.0
2023-11-09 15:00:00,64.42,64.43,64.37,64.42,36200.0,62.1775,62.1872,62.1293,62.1775,36200.0
2023-11-09 15:05:00,64.42,64.42,64.33,64.34,35556.0,62.1775,62.1775,62.0907,62.1003,35556.0
2023-11-09 15:10:00,64.35,64.42,64.34,64.38,37976.0,62.11,62.1775,62.1003,62.1389,37976.0
2023-11-09 15:15:00,64.38,64.38,64.29,64.31,55919.0,62.1389,62.1389,62.0521,62.0714,55919.0
2023-11-09 15:20:00,64.31,64.39,64.29,64.37,37195.0,62.0714,62.1486,62.0521,62.1293,37195.0
2023-11-09 15:25:00,64.37,64.37,64.24,64.27,33973.0,62.1293,62.1293,62.0038,62.0328,33973.0
2023-11-09 15:30:00,64.27,64.32,64.2,64.24,61167.0,62.0328,62.081,61.9652,62.0038,61167.0
2023-11-09 15:35:00,64.23,64.25,64.2,64.21,32851.0,61.9942,62.0135,61.9652,61.9749,32851.0
2023-11-09 15:40:00,64.22,64.26,64.18,64.22,52821.0,61.9845,62.0231,61.9459,61.9845,52821.0
2023-11-09 15:45:00,64.22,64.24,64.19,64.23,81865.0,61.9845,62.0038,61.9556,61.9942,81865.0
2023-11-09 15:50:00,64.23,64.25,64.06,64.09,157909.0,61.9942,62.0135,61.8301,61.859,157909.0
2023-11-09 15:55:00,64.08,64.16,64.06,64.09,371912.0,61.8494,61.9266,61.8301,61.859,371912.0
2023-11-10 09:30:00,63.24,63.38,62.91,63.1,220721.0,61.0386,61.1738,60.7201,60.9035,220721.0
2023-11-10 09:35:00,63.11,63.29,62.88,62.89,191076.0,60.9131,61.0869,60.6912,60.7008,191076.0
2023-11-10 09:40:00,62.91,62.98,62.74,62.77,83347.0,60.7201,60.7877,60.556,60.585,83347.0
2023-11-10 09:45:00,62.79,62.8,62.28,62.32,161287.0,60.6043,60.6139,60.112,60.1506,161287.0
2023-11-10 09:50:00,62.31,62.4,62.22,62.32,140323.0,60.141,60.2279,60.0541,60.1506,140323.0
2023-11-10 09:55:00,62.31,62.38,62.21,62.3,93164.0,60.141,60.2086,60.0445,60.1313,93164.0
2023-11-10 10:00:00,62.3,62.3,62.02,62.04,87463.0,60.1313,60.1313,59.8611,59.8804,87463.0
2023-11-10 10:05:00,62.04,62.13,62.0,62.09,70797.0,59.8804,59.9673,59.8418,59.9287,70797.0
2023-11-10 10:10:00,62.08,62.14,62.01,62.1,92487.0,59.919,59.9769,59.8514,59.9383,92487.0
2023-11-10 10:15:00,62.1,62.13,62.03,62.1,77419.0,59.9383,59.9673,59.8707,59.9383,77419.0
2023-11-10 10:20:00,62.1,62.16,62.05,62.07,102351.0,59.9383,59.9962,59.89,59.9094,102351.0
2023-11-10 10:25:00,62.06,62.11,62.0,62.02,86590.0,59.8997,59.948,59.8418,59.8611,86590.0
2023-11-10 10:30:00,62.01,62.11,61.99,62.01,102035.0,59.8514,59.948,59.8321,59.8514,102035.0
2023-11-10 10:35:00,62.01,62.04,61.91,61.95,50998.0,59.8514,59.8804,59.7549,59.7935,50998.0
2023-11-10 10:40:00,61.93,61.93,61.87,61.93,49080.0,59.7742,59.7742,59.7163,59.7742,49080.0
2023-11-10 10:45:00,61.93,62.06,61.89,62.04,57843.0,59.7742,59.8997,59.7356,59.8804,57843.0
2023-11-10 10:50:00,62.03,62.09,62.02,62.07,32926.0,59.8707,59.9287,59.8611,59.9094,32926.0
2023-11-10 10:55:00,62.07,62.11,62.06,62.1,50407.0,59.9094,59.948,59.8997,59.9383,50407.0
2023-11-10 11:00:00,62.08,62.18,62.05,62.17,96250.0,59.919,60.0155,59.89,60.0059,96250.0
2023-11-10 11:05:00,62.17,62.4,62.17,62.39,80837.0,60.0059,60.2279,60.0059,60.2182,80837.0
2023-11-10 11:10:00,62.39,62.48,62.31,62.47,76432.0,60.2182,60.3051,60.141,60.2954,76432.0
2023-11-10 11:15:00,62.47,62.48,62.37,62.38,66495.0,60.2954,60.3051,60.1989,60.2086,66495.0
2023-11-10 11:20:00,62.38,62.41,62.37,62.39,45085.0,60.2086,60.2375,60.1989,60.2182,45085.0
2023-11-10 11:25:00,62.4,62.46,62.37,62.41,70108.0,60.2279,60.2858,60.1989,60.2375,70108.0
2023-11-10 11:30:00,62.41,62.49,62.36,62.36,78971.0,60.2375,60.3147,60.1893,60.1893,78971.0
2023-11-10 11:35:00,62.36,62.47,62.32,62.33,93821.0,60.1893,60.2954,60.1506,60.1603,93821.0
2023-11-10 11:40:00,62.33,62.36,62.31,62.35,24232.0,60.1603,60.1893,60.141,60.1796,24232.0
2023-11-10 11:45:00,62.35,62.37,62.32,62.32,37404.0,60.1796,60.1989,60.1506,60.1506,37404.0
2023-11-10 11:50:00,62.31,62.33,62.27,62.32,23827.0,60.141,60.1603,60.1024,60.1506,23827.0
2023-11-10 11:55:00,62.32,62.41,62.29,62.4,36574.0,60.1506,60.2375,60.1217,60.2279,36574.0
2023-11-10 12:00:00,62.41,62.59,62.41,62.52,34244.0,60.2375,60.4113,60.2375,60.3437,34244.0
2023-11-10 12:05:00,62.52,62.59,62.52,62.56,31392.0,60.3437,60.4113,60.3437,60.3823,31392.0
2023-11-10 12:10:00,62.56,62.59,62.51,62.52,18751.0,60.3823,60.4113,60.334,60.3437,18751.0
2023-11-10 12:15:00,62.52,62.57,62.52,62.57,19889.0,60.3437,60.3919,60.3437,60.3919,19889.0
2023-11-10 12:20:00,62.58,62.62,62.56,62.62,29012.0,60.4016,60.4402,60.3823,60.4402,29012.0
2023-11-10 12:25:00,62.62,62.64,62.56,62.58,21085.0,60.4402,60.4595,60.3823,60.4016,21085.0
2023-11-10 12:30:00,62.59,62.7,62.58,62.69,27096.0,60.4113,60.5174,60.4016,60.5078,27096.0
2023-11-10 12:35:00,62.71,62.83,62.7,62.83,31400.0,60.5271,60.6429,60.5174,60.6429,31400.0
2023-11-10 12:40:00,62.82,62.84,62.77,62.79,26438.0,60.6332,60.6525,60.585,60.6043,26438.0
2023-11-10 12:45:00,62.78,62.8,62.77,62.79,22333.0,60.5946,60.6139,60.585,60.6043,22333.0
2023-11-10 12:50:00,62.79,62.89,62.77,62.89,34863.0,60.6043,60.7008,60.585,60.7008,34863.0
2023-11-10 12:55:00,62.89,62.9,62.82,62.84,24511.0,60.7008,60.7105,60.6332,60.6525,24511.0
2023-11-10 13:00:00,62.84,62.85,62.8,62.84,25743.0,60.6525,60.6622,60.6139,60.6525,25743.0
2023-11-10 13:05:00,62.83,62.86,62.81,62.82,22199.0,60.6429,60.6719,60.6236,60.6332,22199.0
2023-11-10 13:10:00,62.82,62.83,62.79,62.81,25972.0,60.6332,60.6429,60.6043,60.6236,25972.0
2023-11-10 13:15:00,62.82,62.88,62.76,62.86,26045.0,60.6332,60.6912,60.5753,60.6719,26045.0
2023-11-10 13:20:00,62.86,62.93,62.85,62.88,21987.0,60.6719,60.7394,60.6622,60.6912,21987.0
2023-11-10 13:25:00,62.89,62.93,62.86,62.86,23467.0,60.7008,60.7394,60.6719,60.6719,23467.0
2023-11-10 13:30:00,62.86,62.95,62.86,62.9,35059.0,60.6719,60.7587,60.6719,60.7105,35059.0
2023-11-10 13:35:00,62.9,62.94,62.89,62.93,28292.0,60.7105,60.7491,60.7008,60.7394,28292.0
2023-11-10 13:40:00,62.93,62.97,62.9,62.97,16566.0,60.7394,60.778,60.7105,60.778,16566.0
2023-11-10 13:45:00,62.97,62.97,62.93,62.95,9796.0,60.778,60.778,60.7394,60.7587,9796.0
2023-11-10 13:50:00,62.94,62.94,62.91,62.91,12166.0,60.7491,60.7491,60.7201,60.7201,12166.0
2023-11-10 13:55:00,62.92,62.99,62.9,62.99,16328.0,60.7298,60.7973,60.7105,60.7973,16328.0
2023-11-10 14:00:00,62.98,63.0,62.94,62.97,16730.0,60.7877,60.807,60.7491,60.778,16730.0
2023-11-10 14:05:00,62.96,63.02,62.93,63.01,24321.0,60.7684,60.8263,60.7394,60.8166,24321.0
2023-11-10 14:10:00,63.01,63.02,62.98,63.0,17352.0,60.8166,60.8263,60.7877,60.807,17352.0
2023-11-10 14:15:00,63.0,63.04,63.0,63.01,16525.0,60.807,60.8456,60.807,60.8166,16525.0
2023-11-10 14:20:00,63.02,63.03,63.0,63.01,10422.0,60.8263,60.8359,60.807,60.8166,10422.0
2023-11-10 14:25:00,63.02,63.02,62.97,63.01,15891.0,60.8263,60.8263,60.778,60.8166,15891.0
2023-11-10 14:30:00,63.01,63.04,62.99,63.0,13500.0,60.8166,60.8456,60.7973,60.807,13500.0
2023-11-10 14:35:00,63.0,63.0,62.92,62.98,24665.0,60.807,60.807,60.7298,60.7877,24665.0
2023-11-10 14:40:00,62.97,63.01,62.96,63.01,13929.0,60.778,60.8166,60.7684,60.8166,13929.0
2023-11-10 14:45:00,63.0,63.01,62.98,62.98,18446.0,60.807,60.8166,60.7877,60.7877,18446.0
2023-11-10 14:50:00,62.99,62.99,62.96,62.98,16136.0,60.7973,60.7973,60.7684,60.7877,16136.0
2023-11-10 14:55:00,62.99,62.99,62.95,62.98,23120.0,60.7973,60.7973,60.7587,60.7877,23120.0
2023-11-10 15:00:00,62.98,62.98,62.95,62.96,27256.0,60.7877,60.7877,60.7587,60.7684,27256.0
2023-11-10 15:05:00,62.96,63.0,62.95,62.98,38365.0,60.7684,60.807,60.7587,60.7877,38365.0
2023-11-10 15:10:00,62.97,62.98,62.92,62.97,26017.0,60.778,60.7877,60.7298,60.778,26017.0
2023-11-10 15:15:00,62.97,63.11,62.96,63.1,50400.0,60.778,60.9131,60.7684,60.9035,50400.0
2023-11-10 15:20:00,63.11,63.17,63.1,63.16,47634.0,60.9131,60.9711,60.9035,60.9614,47634.0
2023-11-10 15:25:00,63.16,63.22,63.15,63.22,41208.0,60.9614,61.0193,60.9518,61.0193,41208.0
2023-11-10 15:30:00,63.23,63.24,63.13,63.16,57699.0,61.029,61.0386,60.9325,60.9614,57699.0
2023-11-10 15:35:00,63.16,63.25,63.13,63.18,167661.0,60.9614,61.0483,60.9325,60.9807,167661.0
2023-11-10 15:40:00,63.18,63.26,63.14,63.17,186362.0,60.9807,61.0579,60.9421,60.9711,186362.0
2023-11-10 15:45:00,63.17,63.2,63.15,63.2,58479.0,60.9711,61.0,60.9518,61.0,58479.0
2023-11-10 15:50:00,63.2,63.24,63.16,63.2,158523.0,61.0,61.0386,60.9614,61.0,158523.0
2023-11-10 15:55:00,63.2,63.2,63.14,63.16,187474.0,61.0,61.0,60.9421,60.9614,187474.0
2023-11-13 09:30:00,63.19,63.22,62.8,62.81,146579.0,60.9904,61.0193,60.6139,60.6236,146579.0
2023-11-13 09:35:00,62.81,62.93,62.75,62.79,86039.0,60.6236,60.7394,60.5657,60.6043,86039.0
2023-11-13 09:40:00,62.79,62.84,62.68,62.82,63978.0,60.6043,60.6525,60.4981,60.6332,63978.0
2023-11-13 09:45:00,62.83,62.85,62.71,62.72,75351.0,60.6429,60.6622,60.5271,60.5367,75351.0
2023-11-13 09:50:00,62.71,62.74,62.65,62.71,39331.0,60.5271,60.556,60.4692,60.5271,39331.0
2023-11-13 09:55:00,62.72,62.82,62.68,62.82,52668.0,60.5367,60.6332,60.4981,60.6332,52668.0
2023-11-13 10:00:00,62.82,62.88,62.75,62.87,29219.0,60.6332,60.6912,60.5657,60.6815,29219.0
2023-11-13 10:05:00,62.87,62.97,62.82,62.9,58095.0,60.6815,60.778,60.6332,60.7105,58095.0
2023-11-13 10:10:00,62.91,62.91,62.83,62.87,37720.0,60.7201,60.7201,60.6429,60.6815,37720.0
2023-11-13 10:15:00,62.85,62.86,62.77,62.83,22639.0,60.6622,60.6719,60.585,60.6429,22639.0
2023-11-13 10:20:00,62.82,62.91,62.79,62.88,27566.0,60.6332,60.7201,60.6043,60.6912,27566.0
2023-11-13 10:25:00,62.88,62.99,62.88,62.97,33048.0,60.6912,60.7973,60.6912,60.778,33048.0
2023-11-13 10:30:00,62.98,63.07,62.97,63.05,50638.0,60.7877,60.8745,60.778,60.8552,50638.0
2023-11-13 10:35:00,63.05,63.14,63.04,63.1,84795.0,60.8552,60.9421,60.8456,60.9035,84795.0
2023-11-13 10:40:00,63.1,63.14,63.05,63.12,43089.0,60.9035,60.9421,60.8552,60.9228,43089.0
2023-11-13 10:45:00,63.12,63.17,63.1,63.13,43425.0,60.9228,60.9711,60.9035,60.9325,43425.0
2023-11-13 10:50:00,63.12,63.19,63.09,63.16,36073.0,60.9228,60.9904,60.8938,60.9614,36073.0
2023-11-13 10:55:00,63.16,63.16,63.12,63.15,27604.0,60.9614,60.9614,60.9228,60.9518,27604.0
2023-11-13 11:00:00,63.16,63.21,63.13,63.17,54636.0,60.9614,61.0097,60.9325,60.9711,54636.0
2023-11-13 11:05:00,63.16,63.2,63.12,63.2,52000.0,60.9614,61.0,60.9228,61.0,52000.0
2023-11-13 11:10:00,63.21,63.38,63.2,63.37,56087.0,61.0097,61.1738,61.0,61.1641,56087.0
2023-11-13 11:15:00,63.37,63.37,63.28,63.34,43287.0,61.1641,61.1641,61.0772,61.1351,43287.0
2023-11-13 11:20:00,63.35,63.39,63.3,63.37,38947.0,61.1448,61.1834,61.0965,61.1641,38947.0
2023-11-13 11:25:00,63.37,63.41,63.36,63.39,35093.0,61.1641,61.2027,61.1544,61.1834,35093.0
2023-11-13 11:30:00,63.39,63.51,63.37,63.5,83095.0,61.1834,61.2992,61.1641,61.2896,83095.0
2023-11-13 11:35:00,63.49,63.56,63.46,63.53,50139.0,61.2799,61.3475,61.251,61.3185,50139.0
2023-11-13 11:40:00,63.54,63.6,63.5,63.59,42306.0,61.3282,61.3861,61.2896,61.3764,42306.0
2023-11-13 11:45:00,63.58,63.67,63.58,63.62,29888.0,61.3668,61.4537,61.3668,61.4054,29888.0
2023-11-13 11:50:00,63.61,63.63,63.54,63.56,20262.0,61.3957,61.415,61.3282,61.3475,20262.0
2023-11-13 11:55:00,63.57,63.59,63.55,63.56,30144.0,61.3571,61.3764,61.3378,61.3475,30144.0
2023-11-13 12:00:00,63.57,63.64,63.57,63.62,13986.0,61.3571,61.4247,61.3571,61.4054,13986.0
2023-11-13 12:05:00,63.62,63.63,63.54,63.55,20781.0,61.4054,61.415,61.3282,61.3378,20781.0
2023-11-13 12:10:00,63.56,63.59,63.48,63.53,20268.0,61.3475,61.3764,61.2703,61.3185,20268.0
2023-11-13 12:15:00,63.53,63.67,63.52,63.65,26840.0,61.3185,61.4537,61.3089,61.4344,26840.0
2023-11-13 12:20:00,63.65,63.69,63.57,63.69,25590.0,61.4344,61.473,61.3571,61.473,25590.0
2023-11-13 12:25:00,63.68,63.72,63.65,63.66,27506.0,61.4633,61.5019,61.4344,61.444,27506.0
2023-11-13 12:30:00,63.66,63.67,63.62,63.66,15676.0,61.444,61.4537,61.4054,61.444,15676.0
2023-11-13 12:35:00,63.66,63.67,63.64,63.66,9647.0,61.444,61.4537,61.4247,61.444,9647.0
2023-11-13 12:40:00,63.65,63.65,63.59,63.64,25166.0,61.4344,61.4344,61.3764,61.4247,25166.0
2023-11-13 12:45:00,63.64,63.64,63.47,63.48,38044.0,61.4247,61.4247,61.2606,61.2703,38044.0
2023-11-13 12:50:00,63.49,63.54,63.49,63.54,39736.0,61.2799,61.3282,61.2799,61.3282,39736.0
2023-11-13 12:55:00,63.55,63.6,63.53,63.58,32511.0,61.3378,61.3861,61.3185,61.3668,32511.0
2023-11-13 13:00:00,63.57,63.58,63.53,63.56,8598.0,61.3571,61.3668,61.3185,61.3475,8598.0
2023-11-13 13:05:00,63.58,63.59,63.52,63.52,17513.0,61.3668,61.3764,61.3089,61.3089,17513.0
2023-11-13 13:10:00,63.52,63.62,63.52,63.61,16930.0,61.3089,61.4054,61.3089,61.3957,16930.0
2023-11-13 13:15:00,63.61,63.64,63.6,63.63,11990.0,61.3957,61.4247,61.3861,61.415,11990.0
2023-11-13 13:20:00,63.63,63.66,63.58,63.65,21969.0,61.415,61.444,61.3668,61.4344,21969.0
2023-11-13 13:25:00,63.64,63.66,63.61,63.63,29063.0,61.4247,61.444,61.3957,61.415,29063.0
2023-11-13 13:30:00,63.63,63.63,63.58,63.59,13300.0,61.415,61.415,61.3668,61.3764,13300.0
2023-11-13 13:35:00,63.59,63.59,63.55,63.59,6563.0,61.3764,61.3764,61.3378,61.3764,6563.0
2023-11-13 13:40:00,63.58,63.65,63.58,63.65,13393.0,61.3668,61.4344,61.3668,61.4344,13393.0
2023-11-13 13:45:00,63.66,63.68,63.65,63.67,15174.0,61.444,61.4633,61.4344,61.4537,15174.0
2023-11-13 13:50:00,63.68,63.74,63.68,63.71,29011.0,61.4633,61.5212,61.4633,61.4923,29011.0
2023-11-13 13:55:00,63.71,63.72,63.68,63.69,10749.0,61.4923,61.5019,61.4633,61.473,10749.0
2023-11-13 14:00:00,63.69,63.71,63.66,63.69,15893.0,61.473,61.4923,61.444,61.473,15893.0
2023-11-13 14:05:00,63.7,63.71,63.67,63.69,11820.0,61.4826,61.4923,61.4537,61.473,11820.0
2023-11-13 14:10:00,63.7,63.7,63.64,63.65,13829.0,61.4826,61.4826,61.4247,61.4344,13829.0
2023-11-13 14:15:00,63.64,63.66,63.61,63.66,21924.0,61.4247,61.444,61.3957,61.444,21924.0
2023-11-13 14:20:00,63.65,63.67,63.63,63.67,23308.0,61.4344,61.4537,61.415,61.4537,23308.0
2023-11-13 14:25:00,63.67,63.77,63.66,63.77,28355.0,61.4537,61.5502,61.444,61.5502,28355.0
2023-11-13 14:30:00,63.77,63.78,63.72,63.74,27152.0,61.5502,61.5598,61.5019,61.5212,27152.0
2023-11-13 14:35:00,63.73,63.8,63.72,63.8,21910.0,61.5116,61.5791,61.5019,61.5791,21910.0
2023-11-13 14:40:00,63.79,63.81,63.77,63.79,22666.0,61.5695,61.5888,61.5502,61.5695,22666.0
2023-11-13 14:45:00,63.78,63.81,63.78,63.79,14855.0,61.5598,61.5888,61.5598,61.5695,14855.0
2023-11-13 14:50:00,63.79,63.82,63.77,63.78,36556.0,61.5695,61.5984,61.5502,61.5598,36556.0
2023-11-13 14:55:00,63.77,63.8,63.77,63.79,34757.0,61.5502,61.5791,61.5502,61.5695,34757.0
2023-11-13 15:00:00,63.78,63.83,63.75,63.82,36663.0,61.5598,61.6081,61.5309,61.5984,36663.0
2023-11-13 15:05:00,63.83,63.85,63.81,63.83,50585.0,61.6081,61.6274,61.5888,61.6081,50585.0
2023-11-13 15:10:00,63.83,63.86,63.8,63.86,29136.0,61.6081,61.637,61.5791,61.637,29136.0
2023-11-13 15:15:00,63.86,63.89,63.84,63.89,46024.0,61.637,61.666,61.6177,61.666,46024.0
2023-11-13 15:20:00,63.89,63.89,63.74,63.75,47589.0,61.666,61.666,61.5212,61.5309,47589.0
2023-11-13 15:25:00,63.75,63.78,63.73,63.75,53646.0,61.5309,61.5598,61.5116,61.5309,53646.0
2023-11-13 15:30:00,63.74,63.75,63.7,63.72,50771.0,61.5212,61.5309,61.4826,61.5019,50771.0
2023-11-13 15:35:00,63.72,63.73,63.7,63.71,58848.0,61.5019,61.5116,61.4826,61.4923,58848.0
2023-11-13 15:40:00,63.71,63.71,63.61,63.62,58476.0,61.4923,61.4923,61.3957,61.4054,58476.0
2023-11-13 15:45:00,63.62,63.68,63.6,63.68,62997.0,61.4054,61.4633,61.3861,61.4633,62997.0
2023-11-13 15:50:00,63.67,63.75,63.61,63.72,291208.0,61.4537,61.5309,61.3957,61.5019,291208.0
2023-11-13 15:55:00,63.73,63.74,63.67,63.7,409908.0,61.5116,61.5212,61.4537,61.4826,409908.0
2023-11-14 09:30:00,64.14,64.53,64.13,64.51,252738.0,61.9073,62.2837,61.8976,62.2644,252738.0
2023-11-14 09:35:00,64.51,64.65,64.38,64.39,91249.0,62.2644,62.3995,62.1389,62.1486,91249.0
2023-11-14 09:40:00,64.4,64.49,64.37,64.4,72922.0,62.1582,62.2451,62.1293,62.1582,72922.0
2023-11-14 09:45:00,64.41,64.56,64.4,64.48,106482.0,62.1679,62.3127,62.1582,62.2355,106482.0
2023-11-14 09:50:00,64.48,64.55,64.4,64.48,126540.0,62.2355,62.303,62.1582,62.2355,126540.0
2023-11-14 09:55:00,64.48,64.6,64.48,64.53,87549.0,62.2355,62.3513,62.2355,62.2837,87549.0
2023-11-14 10:00:00,64.53,64.6,64.43,64.55,100419.0,62.2837,62.3513,62.1872,62.303,100419.0
2023-11-14 10:05:00,64.56,64.63,64.51,64.6,71350.0,62.3127,62.3802,62.2644,62.3513,71350.0
2023-11-14 10:10:00,64.6,64.75,64.6,64.64,85209.0,62.3513,62.4961,62.3513,62.3899,85209.0
2023-11-14 10:15:00,64.62,64.75,64.62,64.67,49742.0,62.3706,62.4961,62.3706,62.4188,49742.0
2023-11-14 10:20:00,64.66,64.68,64.61,64.62,53432.0,62.4092,62.4285,62.3609,62.3706,53432.0
2023-11-14 10:25:00,64.62,64.62,64.47,64.49,66779.0,62.3706,62.3706,62.2258,62.2451,66779.0
2023-11-14 10:30:00,64.49,64.5,64.41,64.5,64146.0,62.2451,62.2548,62.1679,62.2548,64146.0
2023-11-14 10:35:00,64.51,64.52,64.36,64.37,75802.0,62.2644,62.2741,62.1196,62.1293,75802.0
2023-11-14 10:40:00,64.37,64.39,64.28,64.31,53391.0,62.1293,62.1486,62.0424,62.0714,53391.0
2023-11-14 10:45:00,64.31,64.33,64.19,64.22,59167.0,62.0714,62.0907,61.9556,61.9845,59167.0
2023-11-14 10:50:00,64.2,64.21,64.09,64.13,32555.0,61.9652,61.9749,61.859,61.8976,32555.0
2023-11-14 10:55:00,64.13,64.35,64.13,64.34,38579.0,61.8976,62.11,61.8976,62.1003,38579.0
2023-11-14 11:00:00,64.35,64.37,64.31,64.34,38115.0,62.11,62.1293,62.0714,62.1003,38115.0
2023-11-14 11:05:00,64.33,64.34,64.25,64.33,31852.0,62.0907,62.1003,62.0135,62.0907,31852.0
2023-11-14 11:10:00,64.32,64.39,64.32,64.38,42315.0,62.081,62.1486,62.081,62.1389,42315.0
2023-11-14 11:15:00,64.38,64.46,64.35,64.38,47159.0,62.1389,62.2162,62.11,62.1389,47159.0
2023-11-14 11:20:00,64.39,64.43,64.36,64.41,26298.0,62.1486,62.1872,62.1196,62.1679,26298.0
2023-11-14 11:25:00,64.41,64.46,64.38,64.45,63364.0,62.1679,62.2162,62.1389,62.2065,63364.0
2023-11-14 11:30:00,64.44,64.45,64.27,64.34,82186.0,62.1969,62.2065,62.0328,62.1003,82186.0
2023-11-14 11:35:00,64.34,64.35,64.29,64.33,25677.0,62.1003,62.11,62.0521,62.0907,25677.0
2023-11-14 11:40:00,64.33,64.37,64.29,64.33,10910.0,62.0907,62.1293,62.0521,62.0907,10910.0
2023-11-14 11:45:00,64.32,64.34,64.13,64.14,22145.0,62.081,62.1003,61.8976,61.9073,22145.0
2023-11-14 11:50:00,64.14,64.16,64.1,64.13,29046.0,61.9073,61.9266,61.8687,61.8976,29046.0
2023-11-14 11:55:00,64.13,64.13,64.05,64.07,23429.0,61.8976,61.8976,61.8204,61.8397,23429.0
2023-11-14 12:00:00,64.06,64.11,64.06,64.06,24663.0,61.8301,61.8783,61.8301,61.8301,24663.0
2023-11-14 12:05:00,64.07,64.11,64.03,64.03,41808.0,61.8397,61.8783,61.8011,61.8011,41808.0
2023-11-14 12:10:00,64.03,64.1,64.01,64.06,24144.0,61.8011,61.8687,61.7818,61.8301,24144.0
2023-11-14 12:15:00,64.07,64.09,64.04,64.05,20139.0,61.8397,61.859,61.8108,61.8204,20139.0
2023-11-14 12:20:00,64.05,64.05,64.01,64.03,7254.0,61.8204,61.8204,61.7818,61.8011,7254.0
2023-11-14 12:25:00,64.03,64.08,64.02,64.04,30938.0,61.8011,61.8494,61.7915,61.8108,30938.0
2023-11-14 12:30:00,64.04,64.09,64.04,64.09,20086.0,61.8108,61.859,61.8108,61.859,20086.0
2023-11-14 12:35:00,64.08,64.12,64.07,64.12,12237.0,61.8494,61.888,61.8397,61.888,12237.0
2023-11-14 12:40:00,64.12,64.14,64.08,64.09,38434.0,61.888,61.9073,61.8494,61.859,38434.0
2023-11-14 12:45:00,64.08,64.09,64.06,64.09,19751.0,61.8494,61.859,61.8301,61.859,19751.0
2023-11-14 12:50:00,64.1,64.11,64.04,64.06,24412.0,61.8687,61.8783,61.8108,61.8301,24412.0
2023-11-14 12:55:00,64.07,64.08,64.06,64.06,15640.0,61.8397,61.8494,61.8301,61.8301,15640.0
2023-11-14 13:00:00,64.06,64.08,64.05,64.05,17308.0,61.8301,61.8494,61.8204,61.8204,17308.0
2023-11-14 13:05:00,64.06,64.09,64.04,64.06,21806.0,61.8301,61.859,61.8108,61.8301,21806.0
2023-11-14 13:10:00,64.06,64.07,64.03,64.03,20348.0,61.8301,61.8397,61.8011,61.8011,20348.0
2023-11-14 13:15:00,64.03,64.05,64.02,64.03,18504.0,61.8011,61.8204,61.7915,61.8011,18504.0
2023-11-14 13:20:00,64.03,64.06,64.02,64.06,21283.0,61.8011,61.8301,61.7915,61.8301,21283.0
2023-11-14 13:25:00,64.06,64.08,64.05,64.06,17395.0,61.8301,61.8494,61.8204,61.8301,17395.0
2023-11-14 13:30:00,64.07,64.12,64.06,64.09,21947.0,61.8397,61.888,61.8301,61.859,21947.0
2023-11-14 13:35:00,64.07,64.07,64.05,64.06,21767.0,61.8397,61.8397,61.8204,61.8301,21767.0
2023-11-14 13:40:00,64.06,64.07,64.05,64.06,10400.0,61.8301,61.8397,61.8204,61.8301,10400.0
2023-11-14 13:45:00,64.05,64.07,64.02,64.07,29682.0,61.8204,61.8397,61.7915,61.8397,29682.0
2023-11-14 13:50:00,64.06,64.07,64.0,64.01,19277.0,61.8301,61.8397,61.7722,61.7818,19277.0
2023-11-14 13:55:00,64.01,64.03,63.98,63.98,32043.0,61.7818,61.8011,61.7529,61.7529,32043.0
2023-11-14 14:00:00,63.98,64.03,63.96,64.02,25068.0,61.7529,61.8011,61.7336,61.7915,25068.0
2023-11-14 14:05:00,64.02,64.03,63.98,64.0,20571.0,61.7915,61.8011,61.7529,61.7722,20571.0
2023-11-14 14:10:00,64.0,64.04,63.97,64.03,20259.0,61.7722,61.8108,61.7432,61.8011,20259.0
2023-11-14 14:15:00,64.03,64.05,64.02,64.05,23134.0,61.8011,61.8204,61.7915,61.8204,23134.0
2023-11-14 14:20:00,64.05,64.07,64.03,64.04,12799.0,61.8204,61.8397,61.8011,61.8108,12799.0
2023-11-14 14:25:00,64.04,64.05,64.03,64.05,20393.0,61.8108,61.8204,61.8011,61.8204,20393.0
2023-11-14 14:30:00,64.05,64.08,64.05,64.06,16403.0,61.8204,61.8494,61.8204,61.8301,16403.0
2023-11-14 14:35:00,64.06,64.09,64.06,64.09,13965.0,61.8301,61.859,61.8301,61.859,13965.0
2023-11-14 14:40:00,64.09,64.1,64.07,64.08,31002.0,61.859,61.8687,61.8397,61.8494,31002.0
2023-11-14 14:45:00,64.08,64.1,64.07,64.09,40637.0,61.8494,61.8687,61.8397,61.859,40637.0
2023-11-14 14:50:00,64.09,64.12,64.08,64.12,27187.0,61.859,61.888,61.8494,61.888,27187.0
2023-11-14 14:55:00,64.12,64.18,64.12,64.17,22979.0,61.888,61.9459,61.888,61.9363,22979.0
2023-11-14 15:00:00,64.17,64.19,64.13,64.14,29982.0,61.9363,61.9556,61.8976,61.9073,29982.0
2023-11-14 15:05:00,64.14,64.19,64.12,64.19,35644.0,61.9073,61.9556,61.888,61.9556,35644.0
2023-11-14 15:10:00,64.19,64.2,64.17,64.18,18357.0,61.9556,61.9652,61.9363,61.9459,18357.0
2023-11-14 15:15:00,64.17,64.18,64.14,64.17,21206.0,61.9363,61.9459,61.9073,61.9363,21206.0
2023-11-14 15:20:00,64.16,64.19,64.14,64.18,24411.0,61.9266,61.9556,61.9073,61.9459,24411.0
2023-11-14 15:25:00,64.18,64.23,64.17,64.23,18253.0,61.9459,61.9942,61.9363,61.9942,18253.0
2023-11-14 15:30:00,64.23,64.27,64.22,64.23,41159.0,61.9942,62.0328,61.9845,61.9942,41159.0
2023-11-14 15:35:00,64.23,64.24,64.2,64.24,28954.0,61.9942,62.0038,61.9652,62.0038,28954.0
2023-11-14 15:40:00,64.23,64.25,64.23,64.25,29356.0,61.9942,62.0135,61.9942,62.0135,29356.0
2023-11-14 15:45:00,64.24,64.25,64.18,64.19,52209.0,62.0038,62.0135,61.9459,61.9556,52209.0
2023-11-14 15:50:00,64.19,64.19,64.11,64.17,154496.0,61.9556,61.9556,61.8783,61.9363,154496.0
2023-11-14 15:55:00,64.17,64.23,64.15,64.23,218279.0,61.9363,61.9942,61.9169,61.9942,218279.0
2023-11-15 09:30:00,63.49,63.76,63.48,63.7,179643.0,61.2799,61.5405,61.2703,61.4826,179643.0
2023-11-15 09:35:00,63.68,63.68,63.47,63.48,78656.0,61.4633,61.4633,61.2606,61.2703,78656.0
2023-11-15 09:40:00,63.49,63.58,63.39,63.55,112834.0,61.2799,61.3668,61.1834,61.3378,112834.0
2023-11-15 09:45:00,63.55,63.55,63.32,63.38,142930.0,61.3378,61.3378,61.1158,61.1738,142930.0
2023-11-15 09:50:00,63.38,63.38,63.21,63.24,131878.0,61.1738,61.1738,61.0097,61.0386,131878.0
2023-11-15 09:55:00,63.22,63.26,63.12,63.24,157948.0,61.0193,61.0579,60.9228,61.0386,157948.0
2023-11-15 10:00:00,63.24,63.33,63.18,63.24,48511.0,61.0386,61.1255,60.9807,61.0386,48511.0
2023-11-15 10:05:00,63.25,63.29,63.19,63.29,67564.0,61.0483,61.0869,60.9904,61.0869,67564.0
2023-11-15 10:10:00,63.28,63.29,63.23,63.28,60597.0,61.0772,61.0869,61.029,61.0772,60597.0
2023-11-15 10:15:00,63.28,63.41,63.28,63.39,78749.0,61.0772,61.2027,61.0772,61.1834,78749.0
2023-11-15 10:20:00,63.4,63.4,63.33,63.36,40486.0,61.1931,61.1931,61.1255,61.1544,40486.0
2023-11-15 10:25:00,63.36,63.4,63.29,63.3,75888.0,61.1544,61.1931,61.0869,61.0965,75888.0
2023-11-15 10:30:00,63.3,63.51,63.3,63.49,71135.0,61.0965,61.2992,61.0965,61.2799,71135.0
2023-11-15 10:35:00,63.5,63.55,63.46,63.49,62766.0,61.2896,61.3378,61.251,61.2799,62766.0
2023-11-15 10:40:00,63.48,63.51,63.37,63.4,65798.0,61.2703,61.2992,61.1641,61.1931,65798.0
2023-11-15 10:45:00,63.41,63.46,63.41,63.44,26289.0,61.2027,61.251,61.2027,61.2317,26289.0
2023-11-15 10:50:00,63.44,63.44,63.38,63.41,30527.0,61.2317,61.2317,61.1738,61.2027,30527.0
2023-11-15 10:55:00,63.42,63.5,63.42,63.49,25516.0,61.2124,61.2896,61.2124,61.2799,25516.0
2023-11-15 11:00:00,63.48,63.65,63.48,63.64,72114.0,61.2703,61.4344,61.2703,61.4247,72114.0
2023-11-15 11:05:00,63.64,63.7,63.51,63.54,220242.0,61.4247,61.4826,61.2992,61.3282,220242.0
2023-11-15 11:10:00,63.54,63.55,63.37,63.38,189979.0,61.3282,61.3378,61.1641,61.1738,189979.0
2023-11-15 11:15:00,63.38,63.42,63.29,63.41,117184.0,61.1738,61.2124,61.0869,61.2027,117184.0
2023-11-15 11:20:00,63.41,63.45,63.36,63.43,38307.0,61.2027,61.2413,61.1544,61.222,38307.0
2023-11-15 11:25:00,63.43,63.43,63.39,63.41,38349.0,61.222,61.222,61.1834,61.2027,38349.0
2023-11-15 11:30:00,63.4,63.42,63.28,63.41,111926.0,61.1931,61.2124,61.0772,61.2027,111926.0
2023-11-15 11:35:00,63.41,63.42,63.25,63.31,160060.0,61.2027,61.2124,61.0483,61.1062,160060.0
2023-11-15 11:40:00,63.31,63.37,63.29,63.31,31107.0,61.1062,61.1641,61.0869,61.1062,31107.0
2023-11-15 11:45:00,63.32,63.36,63.29,63.3,22107.0,61.1158,61.1544,61.0869,61.0965,22107.0
2023-11-15 11:50:00,63.3,63.37,63.29,63.3,29647.0,61.0965,61.1641,61.0869,61.0965,29647.0
2023-11-15 11:55:00,63.3,63.32,63.25,63.26,17805.0,61.0965,61.1158,61.0483,61.0579,17805.0
2023-11-15 12:00:00,63.25,63.3,63.23,63.3,24627.0,61.0483,61.0965,61.029,61.0965,24627.0
2023-11-15 12:05:00,63.3,63.3,63.27,63.28,14636.0,61.0965,61.0965,61.0676,61.0772,14636.0
2023-11-15 12:10:00,63.28,63.28,63.23,63.25,23690.0,61.0772,61.0772,61.029,61.0483,23690.0
2023-11-15 12:15:00,63.24,63.31,63.22,63.3,22123.0,61.0386,61.1062,61.0193,61.0965,22123.0
2023-11-15 12:20:00,63.31,63.38,63.3,63.37,25482.0,61.1062,61.1738,61.0965,61.1641,25482.0
2023-11-15 12:25:00,63.38,63.4,63.36,63.39,22012.0,61.1738,61.1931,61.1544,61.1834,22012.0
2023-11-15 12:30:00,63.4,63.42,63.38,63.39,33739.0,61.1931,61.2124,61.1738,61.1834,33739.0
2023-11-15 12:35:00,63.39,63.4,63.35,63.37,21392.0,61.1834,61.1931,61.1448,61.1641,21392.0
2023-11-15 12:40:00,63.37,63.43,63.35,63.4,51721.0,61.1641,61.222,61.1448,61.1931,51721.0
2023-11-15 12:45:00,63.39,63.45,63.38,63.45,124829.0,61.1834,61.2413,61.1738,61.2413,124829.0
2023-11-15 12:50:00,63.45,63.48,63.41,63.43,63122.0,61.2413,61.2703,61.2027,61.222,63122.0
2023-11-15 12:55:00,63.43,63.44,63.36,63.38,24054.0,61.222,61.2317,61.1544,61.1738,24054.0
2023-11-15 13:00:00,63.38,63.39,63.35,63.36,20571.0,61.1738,61.1834,61.1448,61.1544,20571.0
2023-11-15 13:05:00,63.36,63.37,63.33,63.35,23796.0,61.1544,61.1641,61.1255,61.1448,23796.0
2023-11-15 13:10:00,63.35,63.37,63.32,63.36,29755.0,61.1448,61.1641,61.1158,61.1544,29755.0
2023-11-15 13:15:00,63.37,63.43,63.36,63.43,11827.0,61.1641,61.222,61.1544,61.222,11827.0
2023-11-15 13:20:00,63.43,63.47,63.42,63.45,16541.0,61.222,61.2606,61.2124,61.2413,16541.0
2023-11-15 13:25:00,63.45,63.46,63.38,63.4,12928.0,61.2413,61.251,61.1738,61.1931,12928.0
2023-11-15 13:30:00,63.38,63.4,63.37,63.39,17395.0,61.1738,61.1931,61.1641,61.1834,17395.0
2023-11-15 13:35:00,63.39,63.44,63.37,63.4,40109.0,61.1834,61.2317,61.1641,61.1931,40109.0
2023-11-15 13:40:00,63.39,63.41,63.38,63.4,18621.0,61.1834,61.2027,61.1738,61.1931,18621.0
2023-11-15 13:45:00,63.4,63.46,63.38,63.46,13042.0,61.1931,61.251,61.1738,61.251,13042.0
2023-11-15 13:50:00,63.45,63.46,63.41,63.42,17337.0,61.2413,61.251,61.2027,61.2124,17337.0
2023-11-15 13:55:00,63.41,63.43,63.39,63.43,15729.0,61.2027,61.222,61.1834,61.222,15729.0
2023-11-15 14:00:00,63.42,63.43,63.38,63.4,30697.0,61.2124,61.222,61.1738,61.1931,30697.0
2023-11-15 14:05:00,63.39,63.43,63.39,63.42,22311.0,61.1834,61.222,61.1834,61.2124,22311.0
2023-11-15 14:10:00,63.43,63.46,63.39,63.44,63104.0,61.222,61.251,61.1834,61.2317,63104.0
2023-11-15 14:15:00,63.43,63.44,63.37,63.39,29081.0,61.222,61.2317,61.1641,61.1834,29081.0
2023-11-15 14:20:00,63.39,63.41,63.37,63.39,23009.0,61.1834,61.2027,61.1641,61.1834,23009.0
2023-11-15 14:25:00,63.39,63.45,63.39,63.43,22807.0,61.1834,61.2413,61.1834,61.222,22807.0
2023-11-15 14:30:00,63.44,63.45,63.41,63.44,27157.0,61.2317,61.2413,61.2027,61.2317,27157.0
2023-11-15 14:35:00,63.44,63.45,63.43,63.44,16821.0,61.2317,61.2413,61.222,61.2317,16821.0
2023-11-15 14:40:00,63.44,63.47,63.4,63.45,48339.0,61.2317,61.2606,61.1931,61.2413,48339.0
2023-11-15 14:45:00,63.44,63.44,63.36,63.36,19849.0,61.2317,61.2317,61.1544,61.1544,19849.0
2023-11-15 14:50:00,63.36,63.38,63.31,63.32,15713.0,61.1544,61.1738,61.1062,61.1158,15713.0
2023-11-15 14:55:00,63.31,63.34,63.3,63.33,12625.0,61.1062,61.1351,61.0965,61.1255,12625.0
2023-11-15 15:00:00,63.33,63.34,63.29,63.29,28774.0,61.1255,61.1351,61.0869,61.0869,28774.0
2023-11-15 15:05:00,63.28,63.34,63.27,63.27,46119.0,61.0772,61.1351,61.0676,61.0676,46119.0
2023-11-15 15:10:00,63.28,63.3,63.24,63.26,35101.0,61.0772,61.0965,61.0386,61.0579,35101.0
2023-11-15 15:15:00,63.26,63.32,63.24,63.27,38072.0,61.0579,61.1158,61.0386,61.0676,38072.0
2023-11-15 15:20:00,63.26,63.28,63.25,63.26,22092.0,61.0579,61.0772,61.0483,61.0579,22092.0
2023-11-15 15:25:00,63.27,63.28,63.24,63.28,31199.0,61.0676,61.0772,61.0386,61.0772,31199.0
2023-11-15 15:30:00,63.28,63.33,63.26,63.28,42509.0,61.0772,61.1255,61.0579,61.0772,42509.0
2023-11-15 15:35:00,63.28,63.29,63.25,63.27,37258.0,61.0772,61.0869,61.0483,61.0676,37258.0
2023-11-15 15:40:00,63.27,63.27,63.2,63.23,100289.0,61.0676,61.0676,61.0,61.029,100289.0
2023-11-15 15:45:00,63.23,63.23,63.13,63.13,85253.0,61.029,61.029,60.9325,60.9325,85253.0
2023-11-15 15:50:00,63.12,63.16,63.08,63.15,138027.0,60.9228,60.9614,60.8842,60.9518,138027.0
2023-11-15 15:55:00,63.13,63.16,63.1,63.13,147919.0,60.9325,60.9614,60.9035,60.9325,147919.0
2023-11-16 09:30:00,63.44,63.55,63.32,63.45,230121.0,61.2317,61.3378,61.1158,61.2413,230121.0
2023-11-16 09:35:00,63.45,63.51,63.31,63.37,77680.0,61.2413,61.2992,61.1062,61.1641,77680.0
2023-11-16 09:40:00,63.37,63.41,63.33,63.36,89159.0,61.1641,61.2027,61.1255,61.1544,89159.0
2023-11-16 09:45:00,63.36,63.47,63.33,63.33,152248.0,61.1544,61.2606,61.1255,61.1255,152248.0
2023-11-16 09:50:00,63.34,63.44,63.32,63.41,113536.0,61.1351,61.2317,61.1158,61.2027,113536.0
2023-11-16 09:55:00,63.41,63.54,63.35,63.54,251299.0,61.2027,61.3282,61.1448,61.3282,251299.0
2023-11-16 10:00:00,63.54,63.58,63.44,63.5,112576.0,61.3282,61.3668,61.2317,61.2896,112576.0
2023-11-16 10:05:00,63.51,63.62,63.47,63.56,63924.0,61.2992,61.4054,61.2606,61.3475,63924.0
2023-11-16 10:10:00,63.56,63.63,63.52,63.57,78365.0,61.3475,61.415,61.3089,61.3571,78365.0
2023-11-16 10:15:00,63.57,63.58,63.5,63.51,67835.0,61.3571,61.3668,61.2896,61.2992,67835.0
2023-11-16 10:20:00,63.51,63.59,63.47,63.58,92579.0,61.2992,61.3764,61.2606,61.3668,92579.0
2023-11-16 10:25:00,63.59,63.62,63.53,63.59,37578.0,61.3764,61.4054,61.3185,61.3764,37578.0
2023-11-16 10:30:00,63.59,63.61,63.49,63.49,36351.0,61.3764,61.3957,61.2799,61.2799,36351.0
2023-11-16 10:35:00,63.49,63.62,63.46,63.6,64017.0,61.2799,61.4054,61.251,61.3861,64017.0
2023-11-16 10:40:00,63.6,63.64,63.55,63.6,67997.0,61.3861,61.4247,61.3378,61.3861,67997.0
2023-11-16 10:45:00,63.58,63.64,63.56,63.62,30964.0,61.3668,61.4247,61.3475,61.4054,30964.0
2023-11-16 10:50:00,63.62,63.65,63.57,63.59,65007.0,61.4054,61.4344,61.3571,61.3764,65007.0
2023-11-16 10:55:00,63.6,63.67,63.55,63.67,40205.0,61.3861,61.4537,61.3378,61.4537,40205.0
2023-11-16 11:00:00,63.67,63.79,63.63,63.78,132314.0,61.4537,61.5695,61.415,61.5598,132314.0
2023-11-16 11:05:00,63.77,63.86,63.75,63.79,103426.0,61.5502,61.637,61.5309,61.5695,103426.0
2023-11-16 11:10:00,63.79,63.83,63.68,63.73,125645.0,61.5695,61.6081,61.4633,61.5116,125645.0
2023-11-16 11:15:00,63.72,63.77,63.68,63.68,56750.0,61.5019,61.5502,61.4633,61.4633,56750.0
2023-11-16 11:20:00,63.69,63.71,63.67,63.69,36422.0,61.473,61.4923,61.4537,61.473,36422.0
2023-11-16 11:25:00,63.69,63.74,63.61,63.64,58765.0,61.473,61.5212,61.3957,61.4247,58765.0
2023-11-16 11:30:00,63.64,63.76,63.6,63.72,123577.0,61.4247,61.5405,61.3861,61.5019,123577.0
2023-11-16 11:35:00,63.72,63.72,63.66,63.69,24210.0,61.5019,61.5019,61.444,61.473,24210.0
2023-11-16 11:40:00,63.66,63.71,63.63,63.7,20831.0,61.444,61.4923,61.415,61.4826,20831.0
2023-11-16 11:45:00,63.71,63.77,63.7,63.74,27160.0,61.4923,61.5502,61.4826,61.5212,27160.0
2023-11-16 11:50:00,63.75,63.79,63.74,63.76,14268.0,61.5309,61.5695,61.5212,61.5405,14268.0
2023-11-16 11:55:00,63.75,63.78,63.71,63.73,18260.0,61.5309,61.5598,61.4923,61.5116,18260.0
2023-11-16 12:00:00,63.73,63.76,63.68,63.7,44139.0,61.5116,61.5405,61.4633,61.4826,44139.0
2023-11-16 12:05:00,63.7,63.78,63.69,63.73,31411.0,61.4826,61.5598,61.473,61.5116,31411.0
2023-11-16 12:10:00,63.73,63.76,63.69,63.71,19327.0,61.5116,61.5405,61.473,61.4923,19327.0
2023-11-16 12:15:00,63.71,63.72,63.68,63.7,15906.0,61.4923,61.5019,61.4633,61.4826,15906.0
2023-11-16 12:20:00,63.69,63.73,63.67,63.68,29141.0,61.473,61.5116,61.4537,61.4633,29141.0
2023-11-16 12:25:00,63.67,63.7,63.65,63.65,18605.0,61.4537,61.4826,61.4344,61.4344,18605.0
2023-11-16 12:30:00,63.63,63.66,63.59,63.63,26802.0,61.415,61.444,61.3764,61.415,26802.0
2023-11-16 12:35:00,63.64,63.66,63.57,63.66,57489.0,61.4247,61.444,61.3571,61.444,57489.0
2023-11-16 12:40:00,63.66,63.74,63.65,63.69,28134.0,61.444,61.5212,61.4344,61.473,28134.0
2023-11-16 12:45:00,63.69,63.69,63.63,63.64,13937.0,61.473,61.473,61.415,61.4247,13937.0
2023-11-16 12:50:00,63.65,63.66,63.57,63.58,36886.0,61.4344,61.444,61.3571,61.3668,36886.0
2023-11-16 12:55:00,63.58,63.59,63.55,63.59,11085.0,61.3668,61.3764,61.3378,61.3764,11085.0
2023-11-16 13:00:00,63.59,63.59,63.53,63.54,38458.0,61.3764,61.3764,61.3185,61.3282,38458.0
2023-11-16 13:05:00,63.53,63.55,63.52,63.52,22421.0,61.3185,61.3378,61.3089,61.3089,22421.0
2023-11-16 13:10:00,63.53,63.57,63.52,63.56,25110.0,61.3185,61.3571,61.3089,61.3475,25110.0
2023-11-16 13:15:00,63.56,63.58,63.54,63.55,22549.0,61.3475,61.3668,61.3282,61.3378,22549.0
2023-11-16 13:20:00,63.55,63.56,63.51,63.51,25582.0,61.3378,61.3475,61.2992,61.2992,25582.0
2023-11-16 13:25:00,63.52,63.57,63.51,63.53,29554.0,61.3089,61.3571,61.2992,61.3185,29554.0
2023-11-16 13:30:00,63.53,63.54,63.48,63.5,21477.0,61.3185,61.3282,61.2703,61.2896,21477.0
2023-11-16 13:35:00,63.5,63.54,63.5,63.53,15967.0,61.2896,61.3282,61.2896,61.3185,15967.0
2023-11-16 13:40:00,63.53,63.57,63.52,63.56,15644.0,61.3185,61.3571,61.3089,61.3475,15644.0
2023-11-16 13:45:00,63.57,63.58,63.5,63.52,19645.0,61.3571,61.3668,61.2896,61.3089,19645.0
2023-11-16 13:50:00,63.52,63.59,63.52,63.58,12820.0,61.3089,61.3764,61.3089,61.3668,12820.0
2023-11-16 13:55:00,63.57,63.59,63.53,63.58,21361.0,61.3571,61.3764,61.3185,61.3668,21361.0
2023-11-16 14:00:00,63.58,63.6,63.55,63.6,13289.0,61.3668,61.3861,61.3378,61.3861,13289.0
2023-11-16 14:05:00,63.59,63.62,63.58,63.61,15442.0,61.3764,61.4054,61.3668,61.3957,15442.0
2023-11-16 14:10:00,63.61,63.62,63.58,63.6,25039.0,61.3957,61.4054,61.3668,61.3861,25039.0
2023-11-16 14:15:00,63.61,63.66,63.6,63.65,16569.0,61.3957,61.444,61.3861,61.4344,16569.0
2023-11-16 14:20:00,63.66,63.67,63.64,63.66,8832.0,61.444,61.4537,61.4247,61.444,8832.0
2023-11-16 14:25:00,63.67,63.67,63.65,63.66,29309.0,61.4537,61.4537,61.4344,61.444,29309.0
2023-11-16 14:30:00,63.66,63.68,63.65,63.68,22885.0,61.444,61.4633,61.4344,61.4633,22885.0
2023-11-16 14:35:00,63.68,63.73,63.67,63.72,39820.0,61.4633,61.5116,61.4537,61.5019,39820.0
2023-11-16 14:40:00,63.73,63.73,63.68,63.72,12642.0,61.5116,61.5116,61.4633,61.5019,12642.0
2023-11-16 14:45:00,63.72,63.75,63.71,63.71,17163.0,61.5019,61.5309,61.4923,61.4923,17163.0
2023-11-16 14:50:00,63.72,63.73,63.66,63.66,26374.0,61.5019,61.5116,61.444,61.444,26374.0
2023-11-16 14:55:00,63.66,63.75,63.66,63.73,21380.0,61.444,61.5309,61.444,61.5116,21380.0
2023-11-16 15:00:00,63.74,63.77,63.69,63.7,28533.0,61.5212,61.5502,61.473,61.4826,28533.0
2023-11-16 15:05:00,63.7,63.73,63.68,63.7,15200.0,61.4826,61.5116,61.4633,61.4826,15200.0
2023-11-16 15:10:00,63.7,63.71,63.64,63.68,25670.0,61.4826,61.4923,61.4247,61.4633,25670.0
2023-11-16 15:15:00,63.67,63.7,63.66,63.68,15277.0,61.4537,61.4826,61.444,61.4633,15277.0
2023-11-16 15:20:00,63.68,63.7,63.67,63.69,15797.0,61.4633,61.4826,61.4537,61.473,15797.0
2023-11-16 15:25:00,63.68,63.74,63.67,63.72,27107.0,61.4633,61.5212,61.4537,61.5019,27107.0
2023-11-16 15:30:00,63.72,63.76,63.71,63.75,38464.0,61.5019,61.5405,61.4923,61.5309,38464.0
2023-11-16 15:35:00,63.76,63.76,63.73,63.76,37099.0,61.5405,61.5405,61.5116,61.5405,37099.0
2023-11-16 15:40:00,63.75,63.8,63.74,63.79,22704.0,61.5309,61.5791,61.5212,61.5695,22704.0
2023-11-16 15:45:00,63.78,63.83,63.78,63.81,43907.0,61.5598,61.6081,61.5598,61.5888,43907.0
2023-11-16 15:50:00,63.81,63.87,63.8,63.81,57662.0,61.5888,61.6467,61.5791,61.5888,57662.0
2023-11-16 15:55:00,63.8,63.87,63.79,63.8,294676.0,61.5791,61.6467,61.5695,61.5791,294676.0
2023-11-17 09:30:00,64.28,64.41,64.22,64.35,144926.0,62.0424,62.1679,61.9845,62.11,144926.0
2023-11-17 09:35:00,64.33,64.42,64.18,64.19,47874.0,62.0907,62.1775,61.9459,61.9556,47874.0
2023-11-17 09:40:00,64.18,64.26,64.17,64.23,45058.0,61.9459,62.0231,61.9363,61.9942,45058.0
2023-11-17 09:45:00,64.23,64.28,64.13,64.17,36850.0,61.9942,62.0424,61.8976,61.9363,36850.0
2023-11-17 09:50:00,64.17,64.21,64.06,64.09,49805.0,61.9363,61.9749,61.8301,61.859,49805.0
2023-11-17 09:55:00,64.08,64.1,64.02,64.09,48955.0,61.8494,61.8687,61.7915,61.859,48955.0
2023-11-17 10:00:00,64.1,64.21,64.07,64.2,39348.0,61.8687,61.9749,61.8397,61.9652,39348.0
2023-11-17 10:05:00,64.2,64.28,64.17,64.21,40937.0,61.9652,62.0424,61.9363,61.9749,40937.0
2023-11-17 10:10:00,64.21,64.22,64.16,64.19,37062.0,61.9749,61.9845,61.9266,61.9556,37062.0
2023-11-17 10:15:00,64.2,64.26,64.2,64.2,20367.0,61.9652,62.0231,61.9652,61.9652,20367.0
2023-11-17 10:20:00,64.19,64.2,64.1,64.14,42378.0,61.9556,61.9652,61.8687,61.9073,42378.0
2023-11-17 10:25:00,64.16,64.16,64.09,64.14,31790.0,61.9266,61.9266,61.859,61.9073,31790.0
2023-11-17 10:30:00,64.14,64.17,64.08,64.17,52006.0,61.9073,61.9363,61.8494,61.9363,52006.0
2023-11-17 10:35:00,64.16,64.19,64.13,64.17,42277.0,61.9266,61.9556,61.8976,61.9363,42277.0
2023-11-17 10:40:00,64.17,64.18,64.11,64.14,55340.0,61.9363,61.9459,61.8783,61.9073,55340.0
2023-11-17 10:45:00,64.14,64.17,64.1,64.15,32355.0,61.9073,61.9363,61.8687,61.9169,32355.0
2023-11-17 10:50:00,64.14,64.17,64.05,64.06,40431.0,61.9073,61.9363,61.8204,61.8301,40431.0
2023-11-17 10:55:00,64.06,64.1,64.05,64.09,32704.0,61.8301,61.8687,61.8204,61.859,32704.0
2023-11-17 11:00:00,64.09,64.09,64.03,64.05,48999.0,61.859,61.859,61.8011,61.8204,48999.0
2023-11-17 11:05:00,64.04,64.12,64.01,64.12,62633.0,61.8108,61.888,61.7818,61.888,62633.0
2023-11-17 11:10:00,64.11,64.24,64.1,64.23,24316.0,61.8783,62.0038,61.8687,61.9942,24316.0
2023-11-17 11:15:00,64.22,64.24,64.13,64.17,63366.0,61.9845,62.0038,61.8976,61.9363,63366.0
2023-11-17 11:20:00,64.16,64.2,64.13,64.16,63663.0,61.9266,61.9652,61.8976,61.9266,63663.0
2023-11-17 11:25:00,64.14,64.17,64.13,64.14,38164.0,61.9073,61.9363,61.8976,61.9073,38164.0
2023-11-17 11:30:00,64.13,64.28,64.12,64.23,70247.0,61.8976,62.0424,61.888,61.9942,70247.0
2023-11-17 11:35:00,64.23,64.24,64.11,64.17,18484.0,61.9942,62.0038,61.8783,61.9363,18484.0
2023-11-17 11:40:00,64.16,64.18,64.11,64.17,13960.0,61.9266,61.9459,61.8783,61.9363,13960.0
2023-11-17 11:45:00,64.17,64.17,64.07,64.08,30566.0,61.9363,61.9363,61.8397,61.8494,30566.0
2023-11-17 11:50:00,64.09,64.13,64.06,64.11,16095.0,61.859,61.8976,61.8301,61.8783,16095.0
2023-11-17 11:55:00,64.11,64.14,64.1,64.13,13653.0,61.8783,61.9073,61.8687,61.8976,13653.0
2023-11-17 12:00:00,64.12,64.17,64.11,64.16,16046.0,61.888,61.9363,61.8783,61.9266,16046.0
2023-11-17 12:05:00,64.16,64.17,64.12,64.13,18210.0,61.9266,61.9363,61.888,61.8976,18210.0
2023-11-17 12:10:00,64.15,64.16,64.13,64.16,11768.0,61.9169,61.9266,61.8976,61.9266,11768.0
2023-11-17 12:15:00,64.15,64.18,64.15,64.16,10816.0,61.9169,61.9459,61.9169,61.9266,10816.0
2023-11-17 12:20:00,64.16,64.18,64.15,64.17,16219.0,61.9266,61.9459,61.9169,61.9363,16219.0
2023-11-17 12:25:00,64.16,64.18,64.13,64.14,19499.0,61.9266,61.9459,61.8976,61.9073,19499.0
2023-11-17 12:30:00,64.13,64.16,64.12,64.16,7332.0,61.8976,61.9266,61.888,61.9266,7332.0
2023-11-17 12:35:00,64.16,64.18,64.14,64.17,13962.0,61.9266,61.9459,61.9073,61.9363,13962.0
2023-11-17 12:40:00,64.16,64.19,64.15,64.17,17370.0,61.9266,61.9556,61.9169,61.9363,17370.0
2023-11-17 12:45:00,64.18,64.19,64.14,64.17,24018.0,61.9459,61.9556,61.9073,61.9363,24018.0
2023-11-17 12:50:00,64.16,64.19,64.13,64.14,15302.0,61.9266,61.9556,61.8976,61.9073,15302.0
2023-11-17 12:55:00,64.14,64.14,64.11,64.12,6431.0,61.9073,61.9073,61.8783,61.888,6431.0
2023-11-17 13:00:00,64.13,64.14,64.1,64.1,17503.0,61.8976,61.9073,61.8687,61.8687,17503.0
2023-11-17 13:05:00,64.1,64.13,64.09,64.11,25791.0,61.8687,61.8976,61.859,61.8783,25791.0
2023-11-17 13:10:00,64.11,64.15,64.08,64.15,9237.0,61.8783,61.9169,61.8494,61.9169,9237.0
2023-11-17 13:15:00,64.16,64.17,64.13,64.15,8249.0,61.9266,61.9363,61.8976,61.9169,8249.0
2023-11-17 13:20:00,64.15,64.19,64.15,64.19,14352.0,61.9169,61.9556,61.9169,61.9556,14352.0
2023-11-17 13:25:00,64.2,64.2,64.16,64.17,17280.0,61.9652,61.9652,61.9266,61.9363,17280.0
2023-11-17 13:30:00,64.18,64.2,64.17,64.19,19970.0,61.9459,61.9652,61.9363,61.9556,19970.0
2023-11-17 13:35:00,64.19,64.24,64.18,64.23,22831.0,61.9556,62.0038,61.9459,61.9942,22831.0
2023-11-17 13:40:00,64.23,64.25,64.22,64.23,11088.0,61.9942,62.0135,61.9845,61.9942,11088.0
2023-11-17 13:45:00,64.23,64.24,64.19,64.2,21068.0,61.9942,62.0038,61.9556,61.9652,21068.0
2023-11-17 13:50:00,64.19,64.23,64.19,64.23,10560.0,61.9556,61.9942,61.9556,61.9942,10560.0
2023-11-17 13:55:00,64.23,64.25,64.22,64.22,13446.0,61.9942,62.0135,61.9845,61.9845,13446.0
2023-11-17 14:00:00,64.22,64.22,64.18,64.2,19807.0,61.9845,61.9845,61.9459,61.9652,19807.0
2023-11-17 14:05:00,64.2,64.25,64.2,64.24,13298.0,61.9652,62.0135,61.9652,62.0038,13298.0
2023-11-17 14:10:00,64.24,64.29,64.24,64.26,17574.0,62.0038,62.0521,62.0038,62.0231,17574.0
2023-11-17 14:15:00,64.25,64.26,64.22,64.25,9470.0,62.0135,62.0231,61.9845,62.0135,9470.0
2023-11-17 14:20:00,64.24,64.25,64.2,64.2,4955.0,62.0038,62.0135,61.9652,61.9652,4955.0
2023-11-17 14:25:00,64.2,64.2,64.17,64.17,24520.0,61.9652,61.9652,61.9363,61.9363,24520.0
2023-11-17 14:30:00,64.17,64.21,64.16,64.19,16789.0,61.9363,61.9749,61.9266,61.9556,16789.0
2023-11-17 14:35:00,64.19,64.21,64.16,64.17,15724.0,61.9556,61.9749,61.9266,61.9363,15724.0
2023-11-17 14:40:00,64.18,64.2,64.16,64.2,12185.0,61.9459,61.9652,61.9266,61.9652,12185.0
2023-11-17 14:45:00,64.19,64.21,64.18,64.21,19424.0,61.9556,61.9749,61.9459,61.9749,19424.0
2023-11-17 14:50:00,64.2,64.23,64.19,64.2,11342.0,61.9652,61.9942,61.9556,61.9652,11342.0
2023-11-17 14:55:00,64.2,64.22,64.19,64.21,8899.0,61.9652,61.9845,61.9556,61.9749,8899.0
2023-11-17 15:00:00,64.21,64.24,64.2,64.2,19566.0,61.9749,62.0038,61.9652,61.9652,19566.0
2023-11-17 15:05:00,64.2,64.22,64.18,64.2,14376.0,61.9652,61.9845,61.9459,61.9652,14376.0
2023-11-17 15:10:00,64.19,64.21,64.16,64.21,17036.0,61.9556,61.9749,61.9266,61.9749,17036.0
2023-11-17 15:15:00,64.2,64.21,64.17,64.21,17546.0,61.9652,61.9749,61.9363,61.9749,17546.0
2023-11-17 15:20:00,64.2,64.21,64.18,64.2,21973.0,61.9652,61.9749,61.9459,61.9652,21973.0
2023-11-17 15:25:00,64.2,64.25,64.2,64.2,35241.0,61.9652,62.0135,61.9652,61.9652,35241.0
2023-11-17 15:30:00,64.21,64.21,64.15,64.19,38434.0,61.9749,61.9749,61.9169,61.9556,38434.0
2023-11-17 15:35:00,64.19,64.19,64.11,64.12,96203.0,61.9556,61.9556,61.8783,61.888,96203.0
2023-11-17 15:40:00,64.12,64.12,64.07,64.09,68595.0,61.888,61.888,61.8397,61.859,68595.0
2023-11-17 15:45:00,64.09,64.12,64.08,64.09,45393.0,61.859,61.888,61.8494,61.859,45393.0
2023-11-17 15:50:00,64.09,64.14,64.09,64.13,124803.0,61.859,61.9073,61.859,61.8976,124803.0
2023-11-17 15:55:00,64.13,64.16,64.09,64.12,410266.0,61.8976,61.9266,61.859,61.888,410266.0
2023-11-20 09:30:00,63.24,63.48,63.16,63.47,219117.0,61.0386,61.2703,60.9614,61.2606,219117.0
2023-11-20 09:35:00,63.46,63.73,63.45,63.72,63713.0,61.251,61.5116,61.2413,61.5019,63713.0
2023-11-20 09:40:00,63.71,63.76,63.67,63.7,30523.0,61.4923,61.5405,61.4537,61.4826,30523.0
2023-11-20 09:45:00,63.7,63.79,63.68,63.69,57378.0,61.4826,61.5695,61.4633,61.473,57378.0
2023-11-20 09:50:00,63.68,63.89,63.67,63.85,61417.0,61.4633,61.666,61.4537,61.6274,61417.0
2023-11-20 09:55:00,63.84,63.84,63.77,63.8,40375.0,61.6177,61.6177,61.5502,61.5791,40375.0
2023-11-20 10:00:00,63.81,63.83,63.72,63.75,59979.0,61.5888,61.6081,61.5019,61.5309,59979.0
2023-11-20 10:05:00,63.75,63.8,63.72,63.77,108775.0,61.5309,61.5791,61.5019,61.5502,108775.0
2023-11-20 10:10:00,63.77,63.87,63.76,63.78,97252.0,61.5502,61.6467,61.5405,61.5598,97252.0
2023-11-20 10:15:00,63.79,63.8,63.72,63.73,34198.0,61.5695,61.5791,61.5019,61.5116,34198.0
2023-11-20 10:20:00,63.73,63.77,63.58,63.59,52988.0,61.5116,61.5502,61.3668,61.3764,52988.0
2023-11-20 10:25:00,63.59,63.63,63.56,63.61,37775.0,61.3764,61.415,61.3475,61.3957,37775.0
2023-11-20 10:30:00,63.61,63.72,63.59,63.68,28443.0,61.3957,61.5019,61.3764,61.4633,28443.0
2023-11-20 10:35:00,63.67,63.7,63.64,63.68,37434.0,61.4537,61.4826,61.4247,61.4633,37434.0
2023-11-20 10:40:00,63.68,63.71,63.64,63.7,58612.0,61.4633,61.4923,61.4247,61.4826,58612.0
2023-11-20 10:45:00,63.69,63.86,63.69,63.83,20707.0,61.473,61.637,61.473,61.6081,20707.0
2023-11-20 10:50:00,63.82,63.86,63.8,63.81,25633.0,61.5984,61.637,61.5791,61.5888,25633.0
2023-11-20 10:55:00,63.82,63.82,63.75,63.78,130709.0,61.5984,61.5984,61.5309,61.5598,130709.0
2023-11-20 11:00:00,63.79,63.82,63.76,63.8,66192.0,61.5695,61.5984,61.5405,61.5791,66192.0
2023-11-20 11:05:00,63.8,63.82,63.75,63.77,40907.0,61.5791,61.5984,61.5309,61.5502,40907.0
2023-11-20 11:10:00,63.78,63.78,63.69,63.71,30916.0,61.5598,61.5598,61.473,61.4923,30916.0
2023-11-20 11:15:00,63.71,63.71,63.64,63.64,57931.0,61.4923,61.4923,61.4247,61.4247,57931.0
2023-11-20 11:20:00,63.63,63.64,63.57,63.62,107844.0,61.415,61.4247,61.3571,61.4054,107844.0
2023-11-20 11:25:00,63.62,63.63,63.57,63.62,66380.0,61.4054,61.415,61.3571,61.4054,66380.0
2023-11-20 11:30:00,63.63,63.67,63.56,63.65,71951.0,61.415,61.4537,61.3475,61.4344,71951.0
2023-11-20 11:35:00,63.68,63.72,63.64,63.67,124949.0,61.4633,61.5019,61.4247,61.4537,124949.0
2023-11-20 11:40:00,63.67,63.68,63.63,63.65,124491.0,61.4537,61.4633,61.415,61.4344,124491.0
2023-11-20 11:45:00,63.65,63.66,63.56,63.59,55773.0,61.4344,61.444,61.3475,61.3764,55773.0
2023-11-20 11:50:00,63.59,63.59,63.53,63.54,26991.0,61.3764,61.3764,61.3185,61.3282,26991.0
2023-11-20 11:55:00,63.53,63.57,63.53,63.55,23831.0,61.3185,61.3571,61.3185,61.3378,23831.0
2023-11-20 12:00:00,63.54,63.56,63.5,63.55,29505.0,61.3282,61.3475,61.2896,61.3378,29505.0
2023-11-20 12:05:00,63.55,63.58,63.54,63.55,36770.0,61.3378,61.3668,61.3282,61.3378,36770.0
2023-11-20 12:10:00,63.56,63.59,63.56,63.59,30442.0,61.3475,61.3764,61.3475,61.3764,30442.0
2023-11-20 12:15:00,63.58,63.61,63.57,63.61,28466.0,61.3668,61.3957,61.3571,61.3957,28466.0
2023-11-20 12:20:00,63.61,63.61,63.57,63.6,19028.0,61.3957,61.3957,61.3571,61.3861,19028.0
2023-11-20 12:25:00,63.59,63.6,63.55,63.58,9828.0,61.3764,61.3861,61.3378,61.3668,9828.0
2023-11-20 12:30:00,63.58,63.58,63.5,63.5,13199.0,61.3668,61.3668,61.2896,61.2896,13199.0
2023-11-20 12:35:00,63.5,63.52,63.48,63.48,11701.0,61.2896,61.3089,61.2703,61.2703,11701.0
2023-11-20 12:40:00,63.47,63.49,63.43,63.44,20418.0,61.2606,61.2799,61.222,61.2317,20418.0
2023-11-20 12:45:00,63.44,63.48,63.43,63.44,14558.0,61.2317,61.2703,61.222,61.2317,14558.0
2023-11-20 12:50:00,63.44,63.44,63.39,63.41,22373.0,61.2317,61.2317,61.1834,61.2027,22373.0
2023-11-20 12:55:00,63.41,63.42,63.35,63.38,57334.0,61.2027,61.2124,61.1448,61.1738,57334.0
2023-11-20 13:00:00,63.38,63.53,63.37,63.51,33481.0,61.1738,61.3185,61.1641,61.2992,33481.0
2023-11-20 13:05:00,63.54,63.54,63.48,63.48,20865.0,61.3282,61.3282,61.2703,61.2703,20865.0
2023-11-20 13:10:00,63.49,63.51,63.47,63.51,19725.0,61.2799,61.2992,61.2606,61.2992,19725.0
2023-11-20 13:15:00,63.51,63.52,63.48,63.48,12704.0,61.2992,61.3089,61.2703,61.2703,12704.0
2023-11-20 13:20:00,63.5,63.55,63.46,63.54,21198.0,61.2896,61.3378,61.251,61.3282,21198.0
2023-11-20 13:25:00,63.54,63.55,63.51,63.53,17076.0,61.3282,61.3378,61.2992,61.3185,17076.0
2023-11-20 13:30:00,63.55,63.56,63.53,63.55,22841.0,61.3378,61.3475,61.3185,61.3378,22841.0
2023-11-20 13:35:00,63.56,63.57,63.54,63.55,23985.0,61.3475,61.3571,61.3282,61.3378,23985.0
2023-11-20 13:40:00,63.55,63.59,63.54,63.58,27924.0,61.3378,61.3764,61.3282,61.3668,27924.0
2023-11-20 13:45:00,63.57,63.58,63.55,63.58,13013.0,61.3571,61.3668,61.3378,61.3668,13013.0
2023-11-20 13:50:00,63.58,63.59,63.56,63.57,6349.0,61.3668,61.3764,61.3475,61.3571,6349.0
2023-11-20 13:55:00,63.57,63.59,63.54,63.55,19573.0,61.3571,61.3764,61.3282,61.3378,19573.0
2023-11-20 14:00:00,63.55,63.56,63.5,63.5,8967.0,61.3378,61.3475,61.2896,61.2896,8967.0
2023-11-20 14:05:00,63.5,63.54,63.49,63.53,18173.0,61.2896,61.3282,61.2799,61.3185,18173.0
2023-11-20 14:10:00,63.54,63.56,63.54,63.56,8076.0,61.3282,61.3475,61.3282,61.3475,8076.0
2023-11-20 14:15:00,63.56,63.57,63.53,63.54,21410.0,61.3475,61.3571,61.3185,61.3282,21410.0
2023-11-20 14:20:00,63.55,63.59,63.54,63.59,25810.0,61.3378,61.3764,61.3282,61.3764,25810.0
2023-11-20 14:25:00,63.59,63.6,63.57,63.57,18652.0,61.3764,61.3861,61.3571,61.3571,18652.0
2023-11-20 14:30:00,63.58,63.62,63.58,63.62,19772.0,61.3668,61.4054,61.3668,61.4054,19772.0
2023-11-20 14:35:00,63.62,63.63,63.61,63.63,17794.0,61.4054,61.415,61.3957,61.415,17794.0
2023-11-20 14:40:00,63.63,63.69,63.63,63.68,23740.0,61.415,61.473,61.415,61.4633,23740.0
2023-11-20 14:45:00,63.68,63.68,63.61,63.64,48073.0,61.4633,61.4633,61.3957,61.4247,48073.0
2023-11-20 14:50:00,63.64,63.65,63.59,63.61,17832.0,61.4247,61.4344,61.3764,61.3957,17832.0
2023-11-20 14:55:00,63.61,63.64,63.6,63.63,14083.0,61.3957,61.4247,61.3861,61.415,14083.0
2023-11-20 15:00:00,63.63,63.68,63.61,63.67,19855.0,61.415,61.4633,61.3957,61.4537,19855.0
2023-11-20 15:05:00,63.67,63.69,63.65,63.69,17922.0,61.4537,61.473,61.4344,61.473,17922.0
2023-11-20 15:10:00,63.68,63.72,63.66,63.72,18340.0,61.4633,61.5019,61.444,61.5019,18340.0
2023-11-20 15:15:00,63.72,63.72,63.7,63.71,19243.0,61.5019,61.5019,61.4826,61.4923,19243.0
2023-11-20 15:20:00,63.71,63.74,63.7,63.74,36346.0,61.4923,61.5212,61.4826,61.5212,36346.0
2023-11-20 15:25:00,63.74,63.78,63.73,63.78,20616.0,61.5212,61.5598,61.5116,61.5598,20616.0
2023-11-20 15:30:00,63.78,63.78,63.72,63.72,33864.0,61.5598,61.5598,61.5019,61.5019,33864.0
2023-11-20 15:35:00,63.72,63.8,63.71,63.8,41392.0,61.5019,61.5791,61.4923,61.5791,41392.0
2023-11-20 15:40:00,63.8,63.83,63.79,63.8,43140.0,61.5791,61.6081,61.5695,61.5791,43140.0
2023-11-20 15:45:00,63.8,63.82,63.77,63.8,45638.0,61.5791,61.5984,61.5502,61.5791,45638.0
2023-11-20 15:50:00,63.79,63.8,63.76,63.77,60346.0,61.5695,61.5791,61.5405,61.5502,60346.0
2023-11-20 15:55:00,63.77,63.81,63.72,63.81,118633.0,61.5502,61.5888,61.5019,61.5888,118633.0
2023-11-21 09:30:00,64.05,64.24,64.05,64.1,76542.0,61.8204,62.0038,61.8204,61.8687,76542.0
2023-11-21 09:35:00,64.1,64.1,64.03,64.05,31984.0,61.8687,61.8687,61.8011,61.8204,31984.0
2023-11-21 09:40:00,64.05,64.09,64.03,64.08,37703.0,61.8204,61.859,61.8011,61.8494,37703.0
2023-11-21 09:45:00,64.08,64.17,64.06,64.14,36667.0,61.8494,61.9363,61.8301,61.9073,36667.0
2023-11-21 09:50:00,64.14,64.17,64.09,64.12,42925.0,61.9073,61.9363,61.859,61.888,42925.0
2023-11-21 09:55:00,64.11,64.12,64.08,64.11,29436.0,61.8783,61.888,61.8494,61.8783,29436.0
2023-11-21 10:00:00,64.12,64.17,64.1,64.12,43429.0,61.888,61.9363,61.8687,61.888,43429.0
2023-11-21 10:05:00,64.12,64.21,64.07,64.18,54705.0,61.888,61.9749,61.8397,61.9459,54705.0
2023-11-21 10:10:00,64.17,64.2,64.09,64.2,25233.0,61.9363,61.9652,61.859,61.9652,25233.0
2023-11-21 10:15:00,64.19,64.28,64.18,64.28,32985.0,61.9556,62.0424,61.9459,62.0424,32985.0
2023-11-21 10:20:00,64.27,64.28,64.21,64.21,42313.0,62.0328,62.0424,61.9749,61.9749,42313.0
2023-11-21 10:25:00,64.2,64.26,64.18,64.23,68756.0,61.9652,62.0231,61.9459,61.9942,68756.0
2023-11-21 10:30:00,64.22,64.22,64.11,64.16,30098.0,61.9845,61.9845,61.8783,61.9266,30098.0
2023-11-21 10:35:00,64.14,64.17,64.1,64.12,27899.0,61.9073,61.9363,61.8687,61.888,27899.0
2023-11-21 10:40:00,64.13,64.2,64.09,64.18,105785.0,61.8976,61.9652,61.859,61.9459,105785.0
2023-11-21 10:45:00,64.18,64.24,64.17,64.19,61982.0,61.9459,62.0038,61.9363,61.9556,61982.0
2023-11-21 10:50:00,64.18,64.21,64.15,64.2,64194.0,61.9459,61.9749,61.9169,61.9652,64194.0
2023-11-21 10:55:00,64.2,64.23,64.19,64.23,45345.0,61.9652,61.9942,61.9556,61.9942,45345.0
2023-11-21 11:00:00,64.22,64.28,64.2,64.28,82723.0,61.9845,62.0424,61.9652,62.0424,82723.0
2023-11-21 11:05:00,64.28,64.31,64.25,64.29,37874.0,62.0424,62.0714,62.0135,62.0521,37874.0
2023-11-21 11:10:00,64.3,64.34,64.27,64.28,131368.0,62.0617,62.1003,62.0328,62.0424,131368.0
2023-11-21 11:15:00,64.28,64.3,64.23,64.27,87845.0,62.0424,62.0617,61.9942,62.0328,87845.0
2023-11-21 11:20:00,64.27,64.27,64.19,64.22,34849.0,62.0328,62.0328,61.9556,61.9845,34849.0
2023-11-21 11:25:00,64.22,64.22,64.18,64.21,22108.0,61.9845,61.9845,61.9459,61.9749,22108.0
2023-11-21 11:30:00,64.2,64.26,64.16,64.26,31922.0,61.9652,62.0231,61.9266,62.0231,31922.0
2023-11-21 11:35:00,64.28,64.37,64.28,64.34,24747.0,62.0424,62.1293,62.0424,62.1003,24747.0
2023-11-21 11:40:00,64.35,64.38,64.32,64.38,17255.0,62.11,62.1389,62.081,62.1389,17255.0
2023-11-21 11:45:00,64.38,64.4,64.35,64.37,14821.0,62.1389,62.1582,62.11,62.1293,14821.0
2023-11-21 11:50:00,64.37,64.43,64.36,64.43,31415.0,62.1293,62.1872,62.1196,62.1872,31415.0
2023-11-21 11:55:00,64.42,64.42,64.39,64.4,10172.0,62.1775,62.1775,62.1486,62.1582,10172.0
2023-11-21 12:00:00,64.41,64.42,64.36,64.39,11955.0,62.1679,62.1775,62.1196,62.1486,11955.0
2023-11-21 12:05:00,64.39,64.39,64.33,64.36,15932.0,62.1486,62.1486,62.0907,62.1196,15932.0
2023-11-21 12:10:00,64.35,64.36,64.3,64.3,17714.0,62.11,62.1196,62.0617,62.0617,17714.0
2023-11-21 12:15:00,64.3,64.33,64.26,64.27,21045.0,62.0617,62.0907,62.0231,62.0328,21045.0
2023-11-21 12:20:00,64.26,64.32,64.26,64.31,12919.0,62.0231,62.081,62.0231,62.0714,12919.0
2023-11-21 12:25:00,64.31,64.36,64.3,64.36,11200.0,62.0714,62.1196,62.0617,62.1196,11200.0
2023-11-21 12:30:00,64.36,64.39,64.35,64.35,17838.0,62.1196,62.1486,62.11,62.11,17838.0
2023-11-21 12:35:00,64.34,64.35,64.31,64.31,18677.0,62.1003,62.11,62.0714,62.0714,18677.0
2023-11-21 12:40:00,64.31,64.34,64.3,64.34,3515.0,62.0714,62.1003,62.0617,62.1003,3515.0
2023-11-21 12:45:00,64.34,64.38,64.34,64.37,7220.0,62.1003,62.1389,62.1003,62.1293,7220.0
2023-11-21 12:50:00,64.38,64.43,64.37,64.42,15816.0,62.1389,62.1872,62.1293,62.1775,15816.0
2023-11-21 12:55:00,64.41,64.41,64.39,64.39,12179.0,62.1679,62.1679,62.1486,62.1486,12179.0
2023-11-21 13:00:00,64.39,64.39,64.33,64.36,8973.0,62.1486,62.1486,62.0907,62.1196,8973.0
2023-11-21 13:05:00,64.35,64.35,64.32,64.33,6392.0,62.11,62.11,62.081,62.0907,6392.0
2023-11-21 13:10:00,64.33,64.33,64.25,64.31,59136.0,62.0907,62.0907,62.0135,62.0714,59136.0
2023-11-21 13:15:00,64.31,64.32,64.29,64.31,5971.0,62.0714,62.081,62.0521,62.0714,5971.0
2023-11-21 13:20:00,64.31,64.32,64.3,64.31,7402.0,62.0714,62.081,62.0617,62.0714,7402.0
2023-11-21 13:25:00,64.3,64.31,64.28,64.29,5858.0,62.0617,62.0714,62.0424,62.0521,5858.0
2023-11-21 13:30:00,64.29,64.33,64.29,64.31,11808.0,62.0521,62.0907,62.0521,62.0714,11808.0
2023-11-21 13:35:00,64.3,64.3,64.25,64.27,13374.0,62.0617,62.0617,62.0135,62.0328,13374.0
2023-11-21 13:40:00,64.27,64.32,64.27,64.32,10288.0,62.0328,62.081,62.0328,62.081,10288.0
2023-11-21 13:45:00,64.31,64.34,64.31,64.32,7254.0,62.0714,62.1003,62.0714,62.081,7254.0
2023-11-21 13:50:00,64.31,64.34,64.3,64.33,6511.0,62.0714,62.1003,62.0617,62.0907,6511.0
2023-11-21 13:55:00,64.33,64.35,64.31,64.32,34092.0,62.0907,62.11,62.0714,62.081,34092.0
2023-11-21 14:00:00,64.31,64.37,64.28,64.37,17583.0,62.0714,62.1293,62.0424,62.1293,17583.0
2023-11-21 14:05:00,64.35,64.36,64.29,64.31,11239.0,62.11,62.1196,62.0521,62.0714,11239.0
2023-11-21 14:10:00,64.31,64.32,64.26,64.28,19473.0,62.0714,62.081,62.0231,62.0424,19473.0
2023-11-21 14:15:00,64.28,64.32,64.26,64.28,21867.0,62.0424,62.081,62.0231,62.0424,21867.0
2023-11-21 14:20:00,64.27,64.29,64.26,64.29,11718.0,62.0328,62.0521,62.0231,62.0521,11718.0
2023-11-21 14:25:00,64.28,64.29,64.25,64.28,15944.0,62.0424,62.0521,62.0135,62.0424,15944.0
2023-11-21 14:30:00,64.28,64.29,64.26,64.28,16869.0,62.0424,62.0521,62.0231,62.0424,16869.0
2023-11-21 14:35:00,64.28,64.29,64.25,64.27,11795.0,62.0424,62.0521,62.0135,62.0328,11795.0
2023-11-21 14:40:00,64.27,64.27,64.24,64.24,24581.0,62.0328,62.0328,62.0038,62.0038,24581.0
2023-11-21 14:45:00,64.25,64.29,64.24,64.28,16891.0,62.0135,62.0521,62.0038,62.0424,16891.0
2023-11-21 14:50:00,64.28,64.28,64.24,64.28,12051.0,62.0424,62.0424,62.0038,62.0424,12051.0
2023-11-21 14:55:00,64.27,64.32,64.26,64.32,20376.0,62.0328,62.081,62.0231,62.081,20376.0
2023-11-21 15:00:00,64.31,64.34,64.31,64.33,16461.0,62.0714,62.1003,62.0714,62.0907,16461.0
2023-11-21 15:05:00,64.33,64.33,64.3,64.3,17109.0,62.0907,62.0907,62.0617,62.0617,17109.0
2023-11-21 15:10:00,64.3,64.31,64.26,64.27,16208.0,62.0617,62.0714,62.0231,62.0328,16208.0
2023-11-21 15:15:00,64.27,64.31,64.26,64.31,19049.0,62.0328,62.0714,62.0231,62.0714,19049.0
2023-11-21 15:20:00,64.31,64.31,64.29,64.31,13107.0,62.0714,62.0714,62.0521,62.0714,13107.0
2023-11-21 15:25:00,64.31,64.35,64.28,64.34,24747.0,62.0714,62.11,62.0424,62.1003,24747.0
2023-11-21 15:30:00,64.34,64.34,64.28,64.31,21980.0,62.1003,62.1003,62.0424,62.0714,21980.0
2023-11-21 15:35:00,64.31,64.36,64.31,64.36,23691.0,62.0714,62.1196,62.0714,62.1196,23691.0
2023-11-21 15:40:00,64.36,64.39,64.36,64.37,36718.0,62.1196,62.1486,62.1196,62.1293,36718.0
2023-11-21 15:45:00,64.36,64.42,64.36,64.42,55955.0,62.1196,62.1775,62.1196,62.1775,55955.0
2023-11-21 15:50:00,64.42,64.42,64.35,64.39,90025.0,62.1775,62.1775,62.11,62.1486,90025.0
2023-11-21 15:55:00,64.39,64.39,64.28,64.29,174049.0,62.1486,62.1486,62.0424,62.0521,174049.0
2023-11-22 09:30:00,63.71,63.89,63.69,63.72,152422.0,61.4923,61.666,61.473,61.5019,152422.0
2023-11-22 09:35:00,63.71,63.84,63.71,63.84,55411.0,61.4923,61.6177,61.4923,61.6177,55411.0
2023-11-22 09:40:00,63.82,63.92,63.76,63.8,111869.0,61.5984,61.695,61.5405,61.5791,111869.0
2023-11-22 09:45:00,63.8,63.89,63.77,63.78,76199.0,61.5791,61.666,61.5502,61.5598,76199.0
2023-11-22 09:50:00,63.77,63.77,63.55,63.56,51756.0,61.5502,61.5502,61.3378,61.3475,51756.0
2023-11-22 09:55:00,63.56,63.59,63.5,63.54,46598.0,61.3475,61.3764,61.2896,61.3282,46598.0
2023-11-22 10:00:00,63.54,63.54,63.37,63.37,55564.0,61.3282,61.3282,61.1641,61.1641,55564.0
2023-11-22 10:05:00,63.37,63.42,63.32,63.35,71210.0,61.1641,61.2124,61.1158,61.1448,71210.0
2023-11-22 10:10:00,63.35,63.38,63.28,63.31,56037.0,61.1448,61.1738,61.0772,61.1062,56037.0
2023-11-22 10:15:00,63.31,63.36,63.27,63.35,50531.0,61.1062,61.1544,61.0676,61.1448,50531.0
2023-11-22 10:20:00,63.36,63.41,63.35,63.38,42740.0,61.1544,61.2027,61.1448,61.1738,42740.0
2023-11-22 10:25:00,63.39,63.41,63.33,63.38,43350.0,61.1834,61.2027,61.1255,61.1738,43350.0
2023-11-22 10:30:00,63.38,63.55,63.38,63.51,57558.0,61.1738,61.3378,61.1738,61.2992,57558.0
2023-11-22 10:35:00,63.51,63.53,63.44,63.47,60613.0,61.2992,61.3185,61.2317,61.2606,60613.0
2023-11-22 10:40:00,63.47,63.55,63.46,63.53,44494.0,61.2606,61.3378,61.251,61.3185,44494.0
2023-11-22 10:45:00,63.52,63.52,63.48,63.51,26198.0,61.3089,61.3089,61.2703,61.2992,26198.0
2023-11-22 10:50:00,63.52,63.56,63.41,63.46,34623.0,61.3089,61.3475,61.2027,61.251,34623.0
2023-11-22 10:55:00,63.45,63.5,63.41,63.48,33800.0,61.2413,61.2896,61.2027,61.2703,33800.0
2023-11-22 11:00:00,63.48,63.51,63.45,63.49,58575.0,61.2703,61.2992,61.2413,61.2799,58575.0
2023-11-22 11:05:00,63.49,63.53,63.46,63.47,26859.0,61.2799,61.3185,61.251,61.2606,26859.0
2023-11-22 11:10:00,63.46,63.47,63.39,63.42,25004.0,61.251,61.2606,61.1834,61.2124,25004.0
2023-11-22 11:15:00,63.41,63.44,63.35,63.38,37779.0,61.2027,61.2317,61.1448,61.1738,37779.0
2023-11-22 11:20:00,63.38,63.44,63.35,63.42,31246.0,61.1738,61.2317,61.1448,61.2124,31246.0
2023-11-22 11:25:00,63.41,63.45,63.4,63.43,19847.0,61.2027,61.2413,61.1931,61.222,19847.0
2023-11-22 11:30:00,63.44,63.46,63.36,63.4,105639.0,61.2317,61.251,61.1544,61.1931,105639.0
2023-11-22 11:35:00,63.41,63.41,63.35,63.35,12300.0,61.2027,61.2027,61.1448,61.1448,12300.0
2023-11-22 11:40:00,63.34,63.42,63.33,63.42,10402.0,61.1351,61.2124,61.1255,61.2124,10402.0
2023-11-22 11:45:00,63.42,63.42,63.35,63.36,19444.0,61.2124,61.2124,61.1448,61.1544,19444.0
2023-11-22 11:50:00,63.36,63.37,63.29,63.32,80016.0,61.1544,61.1641,61.0869,61.1158,80016.0
2023-11-22 11:55:00,63.32,63.36,63.3,63.36,52374.0,61.1158,61.1544,61.0965,61.1544,52374.0
2023-11-22 12:00:00,63.36,63.53,63.34,63.53,129356.0,61.1544,61.3185,61.1351,61.3185,129356.0
2023-11-22 12:05:00,63.52,63.57,63.49,63.55,66994.0,61.3089,61.3571,61.2799,61.3378,66994.0
2023-11-22 12:10:00,63.54,63.57,63.5,63.51,34159.0,61.3282,61.3571,61.2896,61.2992,34159.0
2023-11-22 12:15:00,63.51,63.59,63.5,63.58,30115.0,61.2992,61.3764,61.2896,61.3668,30115.0
2023-11-22 12:20:00,63.59,63.62,63.58,63.6,18145.0,61.3764,61.4054,61.3668,61.3861,18145.0
2023-11-22 12:25:00,63.59,63.61,63.58,63.59,22968.0,61.3764,61.3957,61.3668,61.3764,22968.0
2023-11-22 12:30:00,63.59,63.6,63.52,63.54,20926.0,61.3764,61.3861,61.3089,61.3282,20926.0
2023-11-22 12:35:00,63.53,63.57,63.52,63.53,15594.0,61.3185,61.3571,61.3089,61.3185,15594.0
2023-11-22 12:40:00,63.54,63.55,63.51,63.52,16030.0,61.3282,61.3378,61.2992,61.3089,16030.0
2023-11-22 12:45:00,63.51,63.55,63.5,63.51,25261.0,61.2992,61.3378,61.2896,61.2992,25261.0
2023-11-22 12:50:00,63.5,63.54,63.49,63.52,8994.0,61.2896,61.3282,61.2799,61.3089,8994.0
2023-11-22 12:55:00,63.52,63.59,63.52,63.58,11478.0,61.3089,61.3764,61.3089,61.3668,11478.0
2023-11-22 13:00:00,63.58,63.6,63.56,63.58,16033.0,61.3668,61.3861,61.3475,61.3668,16033.0
2023-11-22 13:05:00,63.57,63.62,63.56,63.58,20951.0,61.3571,61.4054,61.3475,61.3668,20951.0
2023-11-22 13:10:00,63.58,63.59,63.55,63.59,18011.0,61.3668,61.3764,61.3378,61.3764,18011.0
2023-11-22 13:15:00,63.59,63.6,63.52,63.53,18256.0,61.3764,61.3861,61.3089,61.3185,18256.0
2023-11-22 13:20:00,63.54,63.58,63.53,63.55,12557.0,61.3282,61.3668,61.3185,61.3378,12557.0
2023-11-22 13:25:00,63.56,63.57,63.51,63.55,30576.0,61.3475,61.3571,61.2992,61.3378,30576.0
2023-11-22 13:30:00,63.54,63.55,63.47,63.48,28136.0,61.3282,61.3378,61.2606,61.2703,28136.0
2023-11-22 13:35:00,63.48,63.5,63.46,63.48,18892.0,61.2703,61.2896,61.251,61.2703,18892.0
2023-11-22 13:40:00,63.48,63.52,63.47,63.52,38116.0,61.2703,61.3089,61.2606,61.3089,38116.0
2023-11-22 13:45:00,63.51,63.57,63.51,63.55,24308.0,61.2992,61.3571,61.2992,61.3378,24308.0
2023-11-22 13:50:00,63.55,63.6,63.55,63.58,31896.0,61.3378,61.3861,61.3378,61.3668,31896.0
2023-11-22 13:55:00,63.57,63.58,63.54,63.57,26132.0,61.3571,61.3668,61.3282,61.3571,26132.0
2023-11-22 14:00:00,63.58,63.63,63.57,63.63,18452.0,61.3668,61.415,61.3571,61.415,18452.0
2023-11-22 14:05:00,63.61,63.65,63.61,63.62,16543.0,61.3957,61.4344,61.3957,61.4054,16543.0
2023-11-22 14:10:00,63.62,63.63,63.57,63.61,18503.0,61.4054,61.415,61.3571,61.3957,18503.0
2023-11-22 14:15:00,63.61,63.65,63.6,63.61,26047.0,61.3957,61.4344,61.3861,61.3957,26047.0
2023-11-22 14:20:00,63.6,63.62,63.59,63.59,23107.0,61.3861,61.4054,61.3764,61.3764,23107.0
2023-11-22 14:25:00,63.59,63.64,63.58,63.61,159572.0,61.3764,61.4247,61.3668,61.3957,159572.0
2023-11-22 14:30:00,63.61,63.61,63.57,63.59,33129.0,61.3957,61.3957,61.3571,61.3764,33129.0
2023-11-22 14:35:00,63.6,63.6,63.49,63.49,71315.0,61.3861,61.3861,61.2799,61.2799,71315.0
2023-11-22 14:40:00,63.49,63.51,63.47,63.5,15630.0,61.2799,61.2992,61.2606,61.2896,15630.0
2023-11-22 14:45:00,63.5,63.51,63.47,63.49,26738.0,61.2896,61.2992,61.2606,61.2799,26738.0
2023-11-22 14:50:00,63.49,63.56,63.48,63.55,55103.0,61.2799,61.3475,61.2703,61.3378,55103.0
2023-11-22 14:55:00,63.55,63.57,63.5,63.52,77498.0,61.3378,61.3571,61.2896,61.3089,77498.0
2023-11-22 15:00:00,63.53,63.62,63.53,63.61,22543.0,61.3185,61.4054,61.3185,61.3957,22543.0
2023-11-22 15:05:00,63.61,63.62,63.59,63.59,37181.0,61.3957,61.4054,61.3764,61.3764,37181.0
2023-11-22 15:10:00,63.6,63.62,63.59,63.59,17348.0,61.3861,61.4054,61.3764,61.3764,17348.0
2023-11-22 15:15:00,63.6,63.61,63.57,63.58,40916.0,61.3861,61.3957,61.3571,61.3668,40916.0
2023-11-22 15:20:00,63.59,63.63,63.58,63.62,49210.0,61.3764,61.415,61.3668,61.4054,49210.0
2023-11-22 15:25:00,63.62,63.68,63.6,63.68,35516.0,61.4054,61.4633,61.3861,61.4633,35516.0
2023-11-22 15:30:00,63.67,63.69,63.6,63.61,21136.0,61.4537,61.473,61.3861,61.3957,21136.0
2023-11-22 15:35:00,63.6,63.61,63.57,63.61,36032.0,61.3861,61.3957,61.3571,61.3957,36032.0
2023-11-22 15:40:00,63.61,63.64,63.6,63.61,33088.0,61.3957,61.4247,61.3861,61.3957,33088.0
2023-11-22 15:45:00,63.6,63.64,63.59,63.64,37687.0,61.3861,61.4247,61.3764,61.4247,37687.0
2023-11-22 15:50:00,63.64,63.65,63.6,63.61,71944.0,61.4247,61.4344,61.3861,61.3957,71944.0
2023-11-22 15:55:00,63.6,63.63,63.59,63.61,135543.0,61.3861,61.415,61.3764,61.3957,135543.0
2023-11-24 09:30:00,64.33,64.41,64.26,64.4,109665.0,62.0907,62.1679,62.0231,62.1582,109665.0
2023-11-24 09:35:00,64.39,64.53,64.39,64.45,82193.0,62.1486,62.2837,62.1486,62.2065,82193.0
2023-11-24 09:40:00,64.44,64.44,64.29,64.37,55894.0,62.1969,62.1969,62.0521,62.1293,55894.0
2023-11-24 09:45:00,64.36,64.36,64.25,64.28,111601.0,62.1196,62.1196,62.0135,62.0424,111601.0
2023-11-24 09:50:00,64.27,64.37,64.27,64.28,72288.0,62.0328,62.1293,62.0328,62.0424,72288.0
2023-11-24 09:55:00,64.28,64.32,64.26,64.31,72359.0,62.0424,62.081,62.0231,62.0714,72359.0
2023-11-24 10:00:00,64.32,64.39,64.32,64.37,56621.0,62.081,62.1486,62.081,62.1293,56621.0
2023-11-24 10:05:00,64.36,64.46,64.36,64.42,96861.0,62.1196,62.2162,62.1196,62.1775,96861.0
2023-11-24 10:10:00,64.45,64.51,64.43,64.48,38037.0,62.2065,62.2644,62.1872,62.2355,38037.0
2023-11-24 10:15:00,64.5,64.53,64.47,64.5,40760.0,62.2548,62.2837,62.2258,62.2548,40760.0
2023-11-24 10:20:00,64.49,64.51,64.45,64.45,49077.0,62.2451,62.2644,62.2065,62.2065,49077.0
2023-11-24 10:25:00,64.45,64.47,64.42,64.46,37040.0,62.2065,62.2258,62.1775,62.2162,37040.0
2023-11-24 10:30:00,64.45,64.47,64.42,64.46,21733.0,62.2065,62.2258,62.1775,62.2162,21733.0
2023-11-24 10:35:00,64.45,64.48,64.42,64.43,38433.0,62.2065,62.2355,62.1775,62.1872,38433.0
2023-11-24 10:40:00,64.44,64.53,64.43,64.53,45385.0,62.1969,62.2837,62.1872,62.2837,45385.0
2023-11-24 10:45:00,64.52,64.55,64.51,64.51,22383.0,62.2741,62.303,62.2644,62.2644,22383.0
2023-11-24 10:50:00,64.51,64.55,64.5,64.53,74804.0,62.2644,62.303,62.2548,62.2837,74804.0
2023-11-24 10:55:00,64.54,64.54,64.5,64.53,25098.0,62.2934,62.2934,62.2548,62.2837,25098.0
2023-11-24 11:00:00,64.53,64.57,64.5,64.55,63124.0,62.2837,62.3223,62.2548,62.303,63124.0
2023-11-24 11:05:00,64.55,64.6,64.55,64.58,25235.0,62.303,62.3513,62.303,62.332,25235.0
2023-11-24 11:10:00,64.59,64.72,64.58,64.7,56220.0,62.3416,62.4671,62.332,62.4478,56220.0
2023-11-24 11:15:00,64.7,64.7,64.62,64.63,28668.0,62.4478,62.4478,62.3706,62.3802,28668.0
2023-11-24 11:20:00,64.64,64.66,64.62,64.64,21652.0,62.3899,62.4092,62.3706,62.3899,21652.0
2023-11-24 11:25:00,64.65,64.7,64.64,64.69,24099.0,62.3995,62.4478,62.3899,62.4381,24099.0
2023-11-24 11:30:00,64.72,64.74,64.65,64.71,37458.0,62.4671,62.4864,62.3995,62.4575,37458.0
2023-11-24 11:35:00,64.7,64.71,64.65,64.66,32613.0,62.4478,62.4575,62.3995,62.4092,32613.0
2023-11-24 11:40:00,64.66,64.7,64.65,64.68,14424.0,62.4092,62.4478,62.3995,62.4285,14424.0
2023-11-24 11:45:00,64.69,64.7,64.65,64.66,10312.0,62.4381,62.4478,62.3995,62.4092,10312.0
2023-11-24 11:50:00,64.67,64.68,64.64,64.65,10456.0,62.4188,62.4285,62.3899,62.3995,10456.0
2023-11-24 11:55:00,64.64,64.65,64.59,64.61,16239.0,62.3899,62.3995,62.3416,62.3609,16239.0
2023-11-24 12:00:00,64.61,64.64,64.56,64.59,18209.0,62.3609,62.3899,62.3127,62.3416,18209.0
2023-11-24 12:05:00,64.59,64.59,64.53,64.57,13737.0,62.3416,62.3416,62.2837,62.3223,13737.0
2023-11-24 12:10:00,64.56,64.57,64.52,64.53,12975.0,62.3127,62.3223,62.2741,62.2837,12975.0
2023-11-24 12:15:00,64.53,64.57,64.51,64.54,20069.0,62.2837,62.3223,62.2644,62.2934,20069.0
2023-11-24 12:20:00,64.53,64.55,64.52,64.54,12349.0,62.2837,62.303,62.2741,62.2934,12349.0
2023-11-24 12:25:00,64.54,64.56,64.53,64.53,9335.0,62.2934,62.3127,62.2837,62.2837,9335.0
2023-11-24 12:30:00,64.53,64.55,64.51,64.53,16069.0,62.2837,62.303,62.2644,62.2837,16069.0
2023-11-24 12:35:00,64.53,64.56,64.52,64.54,20611.0,62.2837,62.3127,62.2741,62.2934,20611.0
2023-11-24 12:40:00,64.54,64.55,64.49,64.5,22043.0,62.2934,62.303,62.2451,62.2548,22043.0
2023-11-24 12:45:00,64.5,64.51,64.47,64.5,16859.0,62.2548,62.2644,62.2258,62.2548,16859.0
2023-11-24 12:50:00,64.5,64.51,64.47,64.51,30157.0,62.2548,62.2644,62.2258,62.2644,30157.0
2023-11-24 12:55:00,64.5,64.52,64.49,64.52,61822.0,62.2548,62.2741,62.2451,62.2741,61822.0
2023-11-27 09:30:00,63.9,63.99,63.77,63.99,165651.0,61.6756,61.7625,61.5502,61.7625,165651.0
2023-11-27 09:35:00,63.99,63.99,63.91,63.93,61983.0,61.7625,61.7625,61.6853,61.7046,61983.0
2023-11-27 09:40:00,63.92,63.96,63.82,63.91,66651.0,61.695,61.7336,61.5984,61.6853,66651.0
2023-11-27 09:45:00,63.92,63.92,63.78,63.8,37335.0,61.695,61.695,61.5598,61.5791,37335.0
2023-11-27 09:50:00,63.8,63.81,63.72,63.76,85989.0,61.5791,61.5888,61.5019,61.5405,85989.0
2023-11-27 09:55:00,63.76,63.8,63.75,63.79,42424.0,61.5405,61.5791,61.5309,61.5695,42424.0
2023-11-27 10:00:00,63.79,63.83,63.69,63.69,43182.0,61.5695,61.6081,61.473,61.473,43182.0
2023-11-27 10:05:00,63.69,63.75,63.65,63.75,64209.0,61.473,61.5309,61.4344,61.5309,64209.0
2023-11-27 10:10:00,63.76,63.81,63.72,63.79,34802.0,61.5405,61.5888,61.5019,61.5695,34802.0
2023-11-27 10:15:00,63.82,63.83,63.77,63.78,30598.0,61.5984,61.6081,61.5502,61.5598,30598.0
2023-11-27 10:20:00,63.8,63.8,63.64,63.66,57196.0,61.5791,61.5791,61.4247,61.444,57196.0
2023-11-27 10:25:00,63.66,63.72,63.64,63.68,65478.0,61.444,61.5019,61.4247,61.4633,65478.0
2023-11-27 10:30:00,63.69,63.69,63.63,63.66,60064.0,61.473,61.473,61.415,61.444,60064.0
2023-11-27 10:35:00,63.66,63.68,63.62,63.65,55632.0,61.444,61.4633,61.4054,61.4344,55632.0
2023-11-27 10:40:00,63.66,63.67,63.61,63.62,67322.0,61.444,61.4537,61.3957,61.4054,67322.0
2023-11-27 10:45:00,63.62,63.67,63.6,63.63,44039.0,61.4054,61.4537,61.3861,61.415,44039.0
2023-11-27 10:50:00,63.64,63.66,63.6,63.62,56075.0,61.4247,61.444,61.3861,61.4054,56075.0
2023-11-27 10:55:00,63.63,63.65,63.61,63.63,25959.0,61.415,61.4344,61.3957,61.415,25959.0
2023-11-27 11:00:00,63.63,63.64,63.6,63.62,51073.0,61.415,61.4247,61.3861,61.4054,51073.0
2023-11-27 11:05:00,63.63,63.64,63.55,63.6,35133.0,61.415,61.4247,61.3378,61.3861,35133.0
2023-11-27 11:10:00,63.6,63.6,63.55,63.6,39492.0,61.3861,61.3861,61.3378,61.3861,39492.0
2023-11-27 11:15:00,63.6,63.62,63.57,63.62,24813.0,61.3861,61.4054,61.3571,61.4054,24813.0
2023-11-27 11:20:00,63.61,63.63,63.58,63.58,32111.0,61.3957,61.415,61.3668,61.3668,32111.0
2023-11-27 11:25:00,63.57,63.61,63.56,63.61,25111.0,61.3571,61.3957,61.3475,61.3957,25111.0
2023-11-27 11:30:00,63.61,63.62,63.43,63.44,99323.0,61.3957,61.4054,61.222,61.2317,99323.0
2023-11-27 11:35:00,63.44,63.55,63.42,63.48,97708.0,61.2317,61.3378,61.2124,61.2703,97708.0
2023-11-27 11:40:00,63.48,63.5,63.44,63.47,27297.0,61.2703,61.2896,61.2317,61.2606,27297.0
2023-11-27 11:45:00,63.46,63.48,63.43,63.47,10846.0,61.251,61.2703,61.222,61.2606,10846.0
2023-11-27 11:50:00,63.47,63.47,63.43,63.46,9560.0,61.2606,61.2606,61.222,61.251,9560.0
2023-11-27 11:55:00,63.46,63.53,63.46,63.48,13874.0,61.251,61.3185,61.251,61.2703,13874.0
2023-11-27 12:00:00,63.47,63.5,63.42,63.49,27209.0,61.2606,61.2896,61.2124,61.2799,27209.0
2023-11-27 12:05:00,63.49,63.5,63.44,63.49,25814.0,61.2799,61.2896,61.2317,61.2799,25814.0
2023-11-27 12:10:00,63.48,63.5,63.46,63.47,17562.0,61.2703,61.2896,61.251,61.2606,17562.0
2023-11-27 12:15:00,63.47,63.48,63.43,63.45,17614.0,61.2606,61.2703,61.222,61.2413,17614.0
2023-11-27 12:20:00,63.44,63.45,63.38,63.39,27673.0,61.2317,61.2413,61.1738,61.1834,27673.0
2023-11-27 12:25:00,63.39,63.4,63.36,63.4,13614.0,61.1834,61.1931,61.1544,61.1931,13614.0
2023-11-27 12:30:00,63.38,63.43,63.37,63.42,27919.0,61.1738,61.222,61.1641,61.2124,27919.0
2023-11-27 12:35:00,63.43,63.45,63.4,63.44,25838.0,61.222,61.2413,61.1931,61.2317,25838.0
2023-11-27 12:40:00,63.44,63.54,63.43,63.54,34700.0,61.2317,61.3282,61.222,61.3282,34700.0
2023-11-27 12:45:00,63.54,63.54,63.5,63.51,12798.0,61.3282,61.3282,61.2896,61.2992,12798.0
2023-11-27 12:50:00,63.5,63.51,63.47,63.47,14615.0,61.2896,61.2992,61.2606,61.2606,14615.0
2023-11-27 12:55:00,63.48,63.51,63.48,63.5,10363.0,61.2703,61.2992,61.2703,61.2896,10363.0
2023-11-27 13:00:00,63.49,63.51,63.45,63.49,20995.0,61.2799,61.2992,61.2413,61.2799,20995.0
2023-11-27 13:05:00,63.49,63.54,63.48,63.5,16674.0,61.2799,61.3282,61.2703,61.2896,16674.0
2023-11-27 13:10:00,63.49,63.54,63.49,63.53,7181.0,61.2799,61.3282,61.2799,61.3185,7181.0
2023-11-27 13:15:00,63.53,63.54,63.48,63.49,18363.0,61.3185,61.3282,61.2703,61.2799,18363.0
2023-11-27 13:20:00,63.49,63.5,63.47,63.48,7267.0,61.2799,61.2896,61.2606,61.2703,7267.0
2023-11-27 13:25:00,63.49,63.5,63.47,63.48,14297.0,61.2799,61.2896,61.2606,61.2703,14297.0
2023-11-27 13:30:00,63.48,63.53,63.47,63.52,51253.0,61.2703,61.3185,61.2606,61.3089,51253.0
2023-11-27 13:35:00,63.51,63.51,63.46,63.46,23726.0,61.2992,61.2992,61.251,61.251,23726.0
2023-11-27 13:40:00,63.46,63.46,63.42,63.43,18280.0,61.251,61.251,61.2124,61.222,18280.0
2023-11-27 13:45:00,63.43,63.45,63.4,63.44,18446.0,61.222,61.2413,61.1931,61.2317,18446.0
2023-11-27 13:50:00,63.44,63.46,63.42,63.44,16946.0,61.2317,61.251,61.2124,61.2317,16946.0
2023-11-27 13:55:00,63.44,63.49,63.43,63.49,20733.0,61.2317,61.2799,61.222,61.2799,20733.0
2023-11-27 14:00:00,63.49,63.51,63.49,63.51,28791.0,61.2799,61.2992,61.2799,61.2992,28791.0
2023-11-27 14:05:00,63.5,63.56,63.5,63.55,37073.0,61.2896,61.3475,61.2896,61.3378,37073.0
2023-11-27 14:10:00,63.55,63.58,63.54,63.58,22611.0,61.3378,61.3668,61.3282,61.3668,22611.0
2023-11-27 14:15:00,63.58,63.63,63.57,63.58,24777.0,61.3668,61.415,61.3571,61.3668,24777.0
2023-11-27 14:20:00,63.59,63.63,63.58,63.63,20993.0,61.3764,61.415,61.3668,61.415,20993.0
2023-11-27 14:25:00,63.62,63.65,63.6,63.63,18756.0,61.4054,61.4344,61.3861,61.415,18756.0
2023-11-27 14:30:00,63.63,63.66,63.61,63.64,38149.0,61.415,61.444,61.3957,61.4247,38149.0
2023-11-27 14:35:00,63.64,63.71,63.63,63.7,30855.0,61.4247,61.4923,61.415,61.4826,30855.0
2023-11-27 14:40:00,63.7,63.71,63.61,63.67,46661.0,61.4826,61.4923,61.3957,61.4537,46661.0
2023-11-27 14:45:00,63.67,63.69,63.59,63.59,19887.0,61.4537,61.473,61.3764,61.3764,19887.0
2023-11-27 14:50:00,63.6,63.6,63.58,63.59,15152.0,61.3861,61.3861,61.3668,61.3764,15152.0
2023-11-27 14:55:00,63.58,63.64,63.58,63.64,22116.0,61.3668,61.4247,61.3668,61.4247,22116.0
2023-11-27 15:00:00,63.64,63.67,63.63,63.67,20396.0,61.4247,61.4537,61.415,61.4537,20396.0
2023-11-27 15:05:00,63.67,63.71,63.64,63.65,28635.0,61.4537,61.4923,61.4247,61.4344,28635.0
2023-11-27 15:10:00,63.64,63.68,63.63,63.66,27836.0,61.4247,61.4633,61.415,61.444,27836.0
2023-11-27 15:15:00,63.66,63.69,63.64,63.68,20460.0,61.444,61.473,61.4247,61.4633,20460.0
2023-11-27 15:20:00,63.68,63.74,63.68,63.72,36256.0,61.4633,61.5212,61.4633,61.5019,36256.0
2023-11-27 15:25:00,63.72,63.74,63.71,63.73,28059.0,61.5019,61.5212,61.4923,61.5116,28059.0
2023-11-27 15:30:00,63.73,63.75,63.7,63.72,37246.0,61.5116,61.5309,61.4826,61.5019,37246.0
2023-11-27 15:35:00,63.71,63.73,63.7,63.73,22437.0,61.4923,61.5116,61.4826,61.5116,22437.0
2023-11-27 15:40:00,63.73,63.74,63.69,63.71,41002.0,61.5116,61.5212,61.473,61.4923,41002.0
2023-11-27 15:45:00,63.72,63.72,63.67,63.67,30583.0,61.5019,61.5019,61.4537,61.4537,30583.0
2023-11-27 15:50:00,63.68,63.68,63.62,63.63,42704.0,61.4633,61.4633,61.4054,61.415,42704.0
2023-11-27 15:55:00,63.62,63.67,63.59,63.67,146537.0,61.4054,61.4537,61.3764,61.4537,146537.0
2023-11-28 09:30:00,63.2,63.28,63.09,63.25,113727.0,61.0,61.0772,60.8938,61.0483,113727.0
2023-11-28 09:35:00,63.26,63.34,63.2,63.26,25269.0,61.0579,61.1351,61.0,61.0579,25269.0
2023-11-28 09:40:00,63.27,63.27,63.12,63.14,43547.0,61.0676,61.0676,60.9228,60.9421,43547.0
2023-11-28 09:45:00,63.16,63.31,63.14,63.29,54466.0,60.9614,61.1062,60.9421,61.0869,54466.0
2023-11-28 09:50:00,63.3,63.31,63.26,63.27,17462.0,61.0965,61.1062,61.0579,61.0676,17462.0
2023-11-28 09:55:00,63.27,63.27,63.19,63.21,39932.0,61.0676,61.0676,60.9904,61.0097,39932.0
2023-11-28 10:00:00,63.22,63.25,63.13,63.2,45245.0,61.0193,61.0483,60.9325,61.0,45245.0
2023-11-28 10:05:00,63.2,63.21,63.1,63.11,37192.0,61.0,61.0097,60.9035,60.9131,37192.0
2023-11-28 10:10:00,63.11,63.17,63.1,63.13,40632.0,60.9131,60.9711,60.9035,60.9325,40632.0
2023-11-28 10:15:00,63.15,63.22,63.14,63.19,54731.0,60.9518,61.0193,60.9421,60.9904,54731.0
2023-11-28 10:20:00,63.18,63.2,63.14,63.14,94054.0,60.9807,61.0,60.9421,60.9421,94054.0
2023-11-28 10:25:00,63.15,63.23,63.12,63.23,35341.0,60.9518,61.029,60.9228,61.029,35341.0
2023-11-28 10:30:00,63.23,63.32,63.2,63.32,22392.0,61.029,61.1158,61.0,61.1158,22392.0
2023-11-28 10:35:00,63.32,63.41,63.26,63.39,101134.0,61.1158,61.2027,61.0579,61.1834,101134.0
2023-11-28 10:40:00,63.39,63.53,63.38,63.53,40063.0,61.1834,61.3185,61.1738,61.3185,40063.0
2023-11-28 10:45:00,63.52,63.52,63.42,63.43,70278.0,61.3089,61.3089,61.2124,61.222,70278.0
2023-11-28 10:50:00,63.43,63.48,63.38,63.45,60439.0,61.222,61.2703,61.1738,61.2413,60439.0
2023-11-28 10:55:00,63.44,63.46,63.4,63.41,15264.0,61.2317,61.251,61.1931,61.2027,15264.0
2023-11-28 11:00:00,63.41,63.43,63.34,63.36,78326.0,61.2027,61.222,61.1351,61.1544,78326.0
2023-11-28 11:05:00,63.38,63.42,63.36,63.39,48153.0,61.1738,61.2124,61.1544,61.1834,48153.0
2023-11-28 11:10:00,63.38,63.41,63.33,63.37,97853.0,61.1738,61.2027,61.1255,61.1641,97853.0
2023-11-28 11:15:00,63.38,63.41,63.32,63.38,56548.0,61.1738,61.2027,61.1158,61.1738,56548.0
2023-11-28 11:20:00,63.38,63.38,63.27,63.3,67060.0,61.1738,61.1738,61.0676,61.0965,67060.0
2023-11-28 11:25:00,63.3,63.38,63.28,63.38,46057.0,61.0965,61.1738,61.0772,61.1738,46057.0
2023-11-28 11:30:00,63.38,63.39,63.29,63.31,59074.0,61.1738,61.1834,61.0869,61.1062,59074.0
2023-11-28 11:35:00,63.31,63.37,63.31,63.36,30487.0,61.1062,61.1641,61.1062,61.1544,30487.0
2023-11-28 11:40:00,63.35,63.35,63.31,63.33,12238.0,61.1448,61.1448,61.1062,61.1255,12238.0
2023-11-28 11:45:00,63.33,63.33,63.26,63.28,20698.0,61.1255,61.1255,61.0579,61.0772,20698.0
2023-11-28 11:50:00,63.27,63.27,63.23,63.25,15848.0,61.0676,61.0676,61.029,61.0483,15848.0
2023-11-28 11:55:00,63.25,63.26,63.23,63.26,19070.0,61.0483,61.0579,61.029,61.0579,19070.0
2023-11-28 12:00:00,63.26,63.3,63.25,63.27,23948.0,61.0579,61.0965,61.0483,61.0676,23948.0
2023-11-28 12:05:00,63.26,63.26,63.18,63.18,28924.0,61.0579,61.0579,60.9807,60.9807,28924.0
2023-11-28 12:10:00,63.18,63.21,63.17,63.18,22497.0,60.9807,61.0097,60.9711,60.9807,22497.0
2023-11-28 12:15:00,63.18,63.2,63.14,63.17,25177.0,60.9807,61.0,60.9421,60.9711,25177.0
2023-11-28 12:20:00,63.17,63.18,63.14,63.15,26353.0,60.9711,60.9807,60.9421,60.9518,26353.0
2023-11-28 12:25:00,63.16,63.19,63.15,63.19,22085.0,60.9614,60.9904,60.9518,60.9904,22085.0
2023-11-28 12:30:00,63.19,63.19,63.11,63.18,35365.0,60.9904,60.9904,60.9131,60.9807,35365.0
2023-11-28 12:35:00,63.18,63.19,63.16,63.19,73009.0,60.9807,60.9904,60.9614,60.9904,73009.0
2023-11-28 12:40:00,63.19,63.2,63.18,63.19,39313.0,60.9904,61.0,60.9807,60.9904,39313.0
2023-11-28 12:45:00,63.2,63.25,63.19,63.24,31483.0,61.0,61.0483,60.9904,61.0386,31483.0
2023-11-28 12:50:00,63.23,63.24,63.21,63.23,21937.0,61.029,61.0386,61.0097,61.029,21937.0
2023-11-28 12:55:00,63.23,63.23,63.21,63.23,13070.0,61.029,61.029,61.0097,61.029,13070.0
2023-11-28 13:00:00,63.23,63.23,63.13,63.19,91172.0,61.029,61.029,60.9325,60.9904,91172.0
2023-11-28 13:05:00,63.2,63.27,63.2,63.26,50787.0,61.0,61.0676,61.0,61.0579,50787.0
2023-11-28 13:10:00,63.26,63.29,63.25,63.29,68713.0,61.0579,61.0869,61.0483,61.0869,68713.0
2023-11-28 13:15:00,63.28,63.33,63.27,63.28,38759.0,61.0772,61.1255,61.0676,61.0772,38759.0
2023-11-28 13:20:00,63.28,63.3,63.26,63.28,16481.0,61.0772,61.0965,61.0579,61.0772,16481.0
2023-11-28 13:25:00,63.28,63.28,63.22,63.25,28521.0,61.0772,61.0772,61.0193,61.0483,28521.0
2023-11-28 13:30:00,63.25,63.25,63.22,63.23,35378.0,61.0483,61.0483,61.0193,61.029,35378.0
2023-11-28 13:35:00,63.23,63.24,63.22,63.23,35241.0,61.029,61.0386,61.0193,61.029,35241.0
2023-11-28 13:40:00,63.23,63.24,63.21,63.23,39637.0,61.029,61.0386,61.0097,61.029,39637.0
2023-11-28 13:45:00,63.24,63.27,63.22,63.27,36224.0,61.0386,61.0676,61.0193,61.0676,36224.0
2023-11-28 13:50:00,63.27,63.28,63.23,63.24,13871.0,61.0676,61.0772,61.029,61.0386,13871.0
2023-11-28 13:55:00,63.24,63.25,63.22,63.24,31627.0,61.0386,61.0483,61.0193,61.0386,31627.0
2023-11-28 14:00:00,63.24,63.25,63.23,63.25,14494.0,61.0386,61.0483,61.029,61.0483,14494.0
2023-11-28 14:05:00,63.25,63.26,63.23,63.26,29551.0,61.0483,61.0579,61.029,61.0579,29551.0
2023-11-28 14:10:00,63.26,63.27,63.23,63.24,10222.0,61.0579,61.0676,61.029,61.0386,10222.0
2023-11-28 14:15:00,63.24,63.25,63.22,63.25,32951.0,61.0386,61.0483,61.0193,61.0483,32951.0
2023-11-28 14:20:00,63.25,63.27,63.23,63.24,21190.0,61.0483,61.0676,61.029,61.0386,21190.0
2023-11-28 14:25:00,63.24,63.25,63.23,63.24,15317.0,61.0386,61.0483,61.029,61.0386,15317.0
2023-11-28 14:30:00,63.23,63.25,63.19,63.24,90554.0,61.029,61.0483,60.9904,61.0386,90554.0
2023-11-28 14:35:00,63.25,63.27,63.22,63.27,25612.0,61.0483,61.0676,61.0193,61.0676,25612.0
2023-11-28 14:40:00,63.27,63.27,63.22,63.23,30942.0,61.0676,61.0676,61.0193,61.029,30942.0
2023-11-28 14:45:00,63.24,63.28,63.23,63.27,18096.0,61.0386,61.0772,61.029,61.0676,18096.0
2023-11-28 14:50:00,63.27,63.31,63.26,63.3,23868.0,61.0676,61.1062,61.0579,61.0965,23868.0
2023-11-28 14:55:00,63.31,63.33,63.28,63.3,22646.0,61.1062,61.1255,61.0772,61.0965,22646.0
2023-11-28 15:00:00,63.31,63.35,63.3,63.3,29357.0,61.1062,61.1448,61.0965,61.0965,29357.0
2023-11-28 15:05:00,63.31,63.32,63.29,63.3,37046.0,61.1062,61.1158,61.0869,61.0965,37046.0
2023-11-28 15:10:00,63.3,63.33,63.3,63.32,40630.0,61.0965,61.1255,61.0965,61.1158,40630.0
2023-11-28 15:15:00,63.32,63.32,63.3,63.3,18586.0,61.1158,61.1158,61.0965,61.0965,18586.0
2023-11-28 15:20:00,63.3,63.35,63.3,63.35,61348.0,61.0965,61.1448,61.0965,61.1448,61348.0
2023-11-28 15:25:00,63.35,63.35,63.31,63.33,22679.0,61.1448,61.1448,61.1062,61.1255,22679.0
2023-11-28 15:30:00,63.32,63.33,63.29,63.3,41544.0,61.1158,61.1255,61.0869,61.0965,41544.0
2023-11-28 15:35:00,63.3,63.31,63.29,63.3,32087.0,61.0965,61.1062,61.0869,61.0965,32087.0
2023-11-28 15:40:00,63.3,63.32,63.29,63.3,69953.0,61.0965,61.1158,61.0869,61.0965,69953.0
2023-11-28 15:45:00,63.31,63.33,63.3,63.3,36448.0,61.1062,61.1255,61.0965,61.0965,36448.0
2023-11-28 15:50:00,63.31,63.33,63.28,63.31,230513.0,61.1062,61.1255,61.0772,61.1062,230513.0
2023-11-28 15:55:00,63.32,63.33,63.29,63.31,188449.0,61.1158,61.1255,61.0869,61.1062,188449.0
2023-11-29 09:30:00,64.14,64.18,63.98,64.06,169949.0,61.9073,61.9459,61.7529,61.8301,169949.0
2023-11-29 09:35:00,64.07,64.18,63.98,64.14,134140.0,61.8397,61.9459,61.7529,61.9073,134140.0
2023-11-29 09:40:00,64.15,64.17,64.01,64.02,105722.0,61.9169,61.9363,61.7818,61.7915,105722.0
2023-11-29 09:45:00,64.03,64.04,63.82,63.86,114002.0,61.8011,61.8108,61.5984,61.637,114002.0
2023-11-29 09:50:00,63.85,64.17,63.74,63.89,592073.0,61.6274,61.9363,61.5212,61.666,592073.0
2023-11-29 09:55:00,63.89,63.99,63.89,63.97,174611.0,61.666,61.7625,61.666,61.7432,174611.0
2023-11-29 10:00:00,63.98,63.98,63.79,63.95,189167.0,61.7529,61.7529,61.5695,61.7239,189167.0
2023-11-29 10:05:00,63.95,63.98,63.86,63.88,56819.0,61.7239,61.7529,61.637,61.6563,56819.0
2023-11-29 10:10:00,63.88,63.88,63.8,63.85,55506.0,61.6563,61.6563,61.5791,61.6274,55506.0
2023-11-29 10:15:00,63.84,63.87,63.8,63.8,44292.0,61.6177,61.6467,61.5791,61.5791,44292.0
2023-11-29 10:20:00,63.79,63.86,63.76,63.77,41430.0,61.5695,61.637,61.5405,61.5502,41430.0
2023-11-29 10:25:00,63.77,63.8,63.75,63.78,63842.0,61.5502,61.5791,61.5309,61.5598,63842.0
2023-11-29 10:30:00,63.78,63.84,63.71,63.78,78418.0,61.5598,61.6177,61.4923,61.5598,78418.0
2023-11-29 10:35:00,63.79,63.89,63.78,63.88,40887.0,61.5695,61.666,61.5598,61.6563,40887.0
2023-11-29 10:40:00,63.87,63.97,63.85,63.93,48989.0,61.6467,61.7432,61.6274,61.7046,48989.0
2023-11-29 10:45:00,63.93,63.94,63.79,63.82,105130.0,61.7046,61.7143,61.5695,61.5984,105130.0
2023-11-29 10:50:00,63.82,63.88,63.81,63.84,84389.0,61.5984,61.6563,61.5888,61.6177,84389.0
2023-11-29 10:55:00,63.85,63.9,63.81,63.87,50147.0,61.6274,61.6756,61.5888,61.6467,50147.0
2023-11-29 11:00:00,63.86,63.93,63.85,63.87,151981.0,61.637,61.7046,61.6274,61.6467,151981.0
2023-11-29 11:05:00,63.87,63.89,63.79,63.8,74189.0,61.6467,61.666,61.5695,61.5791,74189.0
2023-11-29 11:10:00,63.8,63.9,63.75,63.86,83593.0,61.5791,61.6756,61.5309,61.637,83593.0
2023-11-29 11:15:00,63.85,63.89,63.78,63.85,80559.0,61.6274,61.666,61.5598,61.6274,80559.0
2023-11-29 11:20:00,63.84,63.9,63.84,63.87,85241.0,61.6177,61.6756,61.6177,61.6467,85241.0
2023-11-29 11:25:00,63.86,63.86,63.83,63.84,28636.0,61.637,61.637,61.6081,61.6177,28636.0
2023-11-29 11:30:00,63.83,63.89,63.82,63.86,70367.0,61.6081,61.666,61.5984,61.637,70367.0
2023-11-29 11:35:00,63.87,63.9,63.83,63.85,184563.0,61.6467,61.6756,61.6081,61.6274,184563.0
2023-11-29 11:40:00,63.84,63.84,63.78,63.8,19638.0,61.6177,61.6177,61.5598,61.5791,19638.0
2023-11-29 11:45:00,63.79,63.83,63.79,63.8,10316.0,61.5695,61.6081,61.5695,61.5791,10316.0
2023-11-29 11:50:00,63.79,63.8,63.75,63.8,32267.0,61.5695,61.5791,61.5309,61.5791,32267.0
2023-11-29 11:55:00,63.8,63.83,63.79,63.82,16058.0,61.5791,61.6081,61.5695,61.5984,16058.0
2023-11-29 12:00:00,63.82,63.83,63.79,63.82,19499.0,61.5984,61.6081,61.5695,61.5984,19499.0
2023-11-29 12:05:00,63.83,63.9,63.81,63.82,68987.0,61.6081,61.6756,61.5888,61.5984,68987.0
2023-11-29 12:10:00,63.82,63.93,63.81,63.93,45044.0,61.5984,61.7046,61.5888,61.7046,45044.0
2023-11-29 12:15:00,63.92,64.04,63.92,64.03,31871.0,61.695,61.8108,61.695,61.8011,31871.0
2023-11-29 12:20:00,64.03,64.07,64.01,64.02,26716.0,61.8011,61.8397,61.7818,61.7915,26716.0
2023-11-29 12:25:00,64.02,64.07,64.02,64.06,16323.0,61.7915,61.8397,61.7915,61.8301,16323.0
2023-11-29 12:30:00,64.06,64.07,64.03,64.05,37550.0,61.8301,61.8397,61.8011,61.8204,37550.0
2023-11-29 12:35:00,64.05,64.09,64.04,64.09,21556.0,61.8204,61.859,61.8108,61.859,21556.0
2023-11-29 12:40:00,64.09,64.1,64.06,64.1,9771.0,61.859,61.8687,61.8301,61.8687,9771.0
2023-11-29 12:45:00,64.09,64.11,64.09,64.09,34285.0,61.859,61.8783,61.859,61.859,34285.0
2023-11-29 12:50:00,64.09,64.13,64.08,64.12,27494.0,61.859,61.8976,61.8494,61.888,27494.0
2023-11-29 12:55:00,64.13,64.23,64.12,64.23,29985.0,61.8976,61.9942,61.888,61.9942,29985.0
2023-11-29 13:00:00,64.23,64.27,64.22,64.24,21893.0,61.9942,62.0328,61.9845,62.0038,21893.0
2023-11-29 13:05:00,64.23,64.26,64.22,64.26,19102.0,61.9942,62.0231,61.9845,62.0231,19102.0
2023-11-29 13:10:00,64.26,64.27,64.23,64.24,10601.0,62.0231,62.0328,61.9942,62.0038,10601.0
2023-11-29 13:15:00,64.23,64.25,64.2,64.24,15193.0,61.9942,62.0135,61.9652,62.0038,15193.0
2023-11-29 13:20:00,64.23,64.29,64.23,64.28,11347.0,61.9942,62.0521,61.9942,62.0424,11347.0
2023-11-29 13:25:00,64.27,64.28,64.25,64.27,9602.0,62.0328,62.0424,62.0135,62.0328,9602.0
2023-11-29 13:30:00,64.27,64.27,64.2,64.21,24420.0,62.0328,62.0328,61.9652,61.9749,24420.0
2023-11-29 13:35:00,64.22,64.27,64.2,64.25,12235.0,61.9845,62.0328,61.9652,62.0135,12235.0
2023-11-29 13:40:00,64.25,64.29,64.24,64.28,37253.0,62.0135,62.0521,62.0038,62.0424,37253.0
2023-11-29 13:45:00,64.29,64.32,64.29,64.3,28993.0,62.0521,62.081,62.0521,62.0617,28993.0
2023-11-29 13:50:00,64.3,64.32,64.29,64.31,20470.0,62.0617,62.081,62.0521,62.0714,20470.0
2023-11-29 13:55:00,64.3,64.3,64.27,64.29,13185.0,62.0617,62.0617,62.0328,62.0521,13185.0
2023-11-29 14:00:00,64.28,64.29,64.26,64.29,13474.0,62.0424,62.0521,62.0231,62.0521,13474.0
2023-11-29 14:05:00,64.28,64.34,64.28,64.33,15842.0,62.0424,62.1003,62.0424,62.0907,15842.0
2023-11-29 14:10:00,64.33,64.33,64.29,64.31,33360.0,62.0907,62.0907,62.0521,62.0714,33360.0
2023-11-29 14:15:00,64.3,64.32,64.25,64.3,71463.0,62.0617,62.081,62.0135,62.0617,71463.0
2023-11-29 14:20:00,64.3,64.31,64.28,64.3,36005.0,62.0617,62.0714,62.0424,62.0617,36005.0
2023-11-29 14:25:00,64.3,64.31,64.23,64.25,22536.0,62.0617,62.0714,61.9942,62.0135,22536.0
2023-11-29 14:30:00,64.25,64.26,64.18,64.18,14271.0,62.0135,62.0231,61.9459,61.9459,14271.0
2023-11-29 14:35:00,64.17,64.18,64.07,64.16,59328.0,61.9363,61.9459,61.8397,61.9266,59328.0
2023-11-29 14:40:00,64.16,64.2,64.15,64.19,22331.0,61.9266,61.9652,61.9169,61.9556,22331.0
2023-11-29 14:45:00,64.18,64.2,64.16,64.17,19644.0,61.9459,61.9652,61.9266,61.9363,19644.0
2023-11-29 14:50:00,64.17,64.2,64.16,64.19,26906.0,61.9363,61.9652,61.9266,61.9556,26906.0
2023-11-29 14:55:00,64.19,64.21,64.18,64.2,23503.0,61.9556,61.9749,61.9459,61.9652,23503.0
2023-11-29 15:00:00,64.2,64.23,64.2,64.22,27855.0,61.9652,61.9942,61.9652,61.9845,27855.0
2023-11-29 15:05:00,64.22,64.25,64.21,64.25,21369.0,61.9845,62.0135,61.9749,62.0135,21369.0
2023-11-29 15:10:00,64.25,64.25,64.19,64.2,55256.0,62.0135,62.0135,61.9556,61.9652,55256.0
2023-11-29 15:15:00,64.19,64.2,64.08,64.18,57661.0,61.9556,61.9652,61.8494,61.9459,57661.0
2023-11-29 15:20:00,64.19,64.22,64.18,64.2,26888.0,61.9556,61.9845,61.9459,61.9652,26888.0
2023-11-29 15:25:00,64.19,64.2,64.16,64.19,43354.0,61.9556,61.9652,61.9266,61.9556,43354.0
2023-11-29 15:30:00,64.18,64.22,64.16,64.2,99846.0,61.9459,61.9845,61.9266,61.9652,99846.0
2023-11-29 15:35:00,64.21,64.22,64.19,64.21,70990.0,61.9749,61.9845,61.9556,61.9749,70990.0
2023-11-29 15:40:00,64.2,64.22,64.15,64.21,51187.0,61.9652,61.9845,61.9169,61.9749,51187.0
2023-11-29 15:45:00,64.21,64.22,64.18,64.2,58747.0,61.9749,61.9845,61.9459,61.9652,58747.0
2023-11-29 15:50:00,64.2,64.24,64.16,64.17,167489.0,61.9652,62.0038,61.9266,61.9363,167489.0
2023-11-29 15:55:00,64.18,64.19,64.1,64.11,183956.0,61.9459,61.9556,61.8687,61.8783,183956.0
2023-11-30 09:30:00,63.97,64.04,63.87,63.88,83098.0,61.7432,61.8108,61.6467,61.6563,83098.0
2023-11-30 09:35:00,63.87,63.94,63.79,63.91,39504.0,61.6467,61.7143,61.5695,61.6853,39504.0
2023-11-30 09:40:00,63.9,64.06,63.9,64.04,90494.0,61.6756,61.8301,61.6756,61.8108,90494.0
2023-11-30 09:45:00,64.03,64.03,63.8,63.83,63722.0,61.8011,61.8011,61.5791,61.6081,63722.0
2023-11-30 09:50:00,63.83,63.93,63.83,63.87,27599.0,61.6081,61.7046,61.6081,61.6467,27599.0
2023-11-30 09:55:00,63.88,63.92,63.87,63.91,48457.0,61.6563,61.695,61.6467,61.6853,48457.0
2023-11-30 10:00:00,63.91,63.94,63.85,63.9,31521.0,61.6853,61.7143,61.6274,61.6756,31521.0
2023-11-30 10:05:00,63.89,63.89,63.81,63.83,49036.0,61.666,61.666,61.5888,61.6081,49036.0
2023-11-30 10:10:00,63.86,64.0,63.85,64.0,34739.0,61.637,61.7722,61.6274,61.7722,34739.0
2023-11-30 10:15:00,64.0,64.03,63.96,64.0,53658.0,61.7722,61.8011,61.7336,61.7722,53658.0
2023-11-30 10:20:00,64.0,64.05,63.94,64.02,35789.0,61.7722,61.8204,61.7143,61.7915,35789.0
2023-11-30 10:25:00,64.02,64.03,63.95,64.01,31234.0,61.7915,61.8011,61.7239,61.7818,31234.0
2023-11-30 10:30:00,64.02,64.08,64.0,64.06,43756.0,61.7915,61.8494,61.7722,61.8301,43756.0
2023-11-30 10:35:00,64.07,64.08,63.98,64.0,34407.0,61.8397,61.8494,61.7529,61.7722,34407.0
2023-11-30 10:40:00,64.02,64.15,63.99,64.13,79804.0,61.7915,61.9169,61.7625,61.8976,79804.0
2023-11-30 10:45:00,64.11,64.18,64.07,64.07,82213.0,61.8783,61.9459,61.8397,61.8397,82213.0
2023-11-30 10:50:00,64.07,64.13,64.03,64.06,93517.0,61.8397,61.8976,61.8011,61.8301,93517.0
2023-11-30 10:55:00,64.06,64.19,64.06,64.15,102195.0,61.8301,61.9556,61.8301,61.9169,102195.0
2023-11-30 11:00:00,64.15,64.23,64.13,64.16,138185.0,61.9169,61.9942,61.8976,61.9266,138185.0
2023-11-30 11:05:00,64.15,64.24,64.14,64.17,171882.0,61.9169,62.0038,61.9073,61.9363,171882.0
2023-11-30 11:10:00,64.17,64.28,64.14,64.27,207694.0,61.9363,62.0424,61.9073,62.0328,207694.0
2023-11-30 11:15:00,64.27,64.27,64.14,64.14,151420.0,62.0328,62.0328,61.9073,61.9073,151420.0
2023-11-30 11:20:00,64.14,64.17,64.08,64.1,246747.0,61.9073,61.9363,61.8494,61.8687,246747.0
2023-11-30 11:25:00,64.11,64.13,63.94,63.94,501621.0,61.8783,61.8976,61.7143,61.7143,501621.0
2023-11-30 11:30:00,63.95,64.9,63.94,64.21,547629.0,61.7239,62.6408,61.7143,61.9749,547629.0
2023-11-30 11:35:00,64.22,64.32,64.16,64.21,110071.0,61.9845,62.081,61.9266,61.9749,110071.0
2023-11-30 11:40:00,64.21,64.29,64.19,64.27,38554.0,61.9749,62.0521,61.9556,62.0328,38554.0
2023-11-30 11:45:00,64.29,64.42,64.29,64.41,26321.0,62.0521,62.1775,62.0521,62.1679,26321.0
2023-11-30 11:50:00,64.41,64.41,64.33,64.34,31159.0,62.1679,62.1679,62.0907,62.1003,31159.0
2023-11-30 11:55:00,64.35,64.37,64.28,64.32,16771.0,62.11,62.1293,62.0424,62.081,16771.0
2023-11-30 12:00:00,64.32,64.36,64.28,64.31,12255.0,62.081,62.1196,62.0424,62.0714,12255.0
2023-11-30 12:05:00,64.31,64.32,64.25,64.3,28537.0,62.0714,62.081,62.0135,62.0617,28537.0
2023-11-30 12:10:00,64.29,64.32,64.27,64.3,30500.0,62.0521,62.081,62.0328,62.0617,30500.0
2023-11-30 12:15:00,64.3,64.3,64.23,64.25,36323.0,62.0617,62.0617,61.9942,62.0135,36323.0
2023-11-30 12:20:00,64.24,64.26,64.2,64.26,20555.0,62.0038,62.0231,61.9652,62.0231,20555.0
2023-11-30 12:25:00,64.27,64.27,64.22,64.23,12313.0,62.0328,62.0328,61.9845,61.9942,12313.0
2023-11-30 12:30:00,64.24,64.29,64.23,64.24,10791.0,62.0038,62.0521,61.9942,62.0038,10791.0
2023-11-30 12:35:00,64.23,64.29,64.23,64.27,18383.0,61.9942,62.0521,61.9942,62.0328,18383.0
2023-11-30 12:40:00,64.26,64.35,64.25,64.33,23205.0,62.0231,62.11,62.0135,62.0907,23205.0
2023-11-30 12:45:00,64.33,64.33,64.3,64.31,21828.0,62.0907,62.0907,62.0617,62.0714,21828.0
2023-11-30 12:50:00,64.31,64.34,64.29,64.34,27187.0,62.0714,62.1003,62.0521,62.1003,27187.0
2023-11-30 12:55:00,64.35,64.35,64.31,64.31,13524.0,62.11,62.11,62.0714,62.0714,13524.0
2023-11-30 13:00:00,64.31,64.33,64.29,64.31,15452.0,62.0714,62.0907,62.0521,62.0714,15452.0
2023-11-30 13:05:00,64.31,64.34,64.3,64.33,15331.0,62.0714,62.1003,62.0617,62.0907,15331.0
2023-11-30 13:10:00,64.33,64.36,64.32,64.36,14462.0,62.0907,62.1196,62.081,62.1196,14462.0
2023-11-30 13:15:00,64.36,64.4,64.35,64.39,16317.0,62.1196,62.1582,62.11,62.1486,16317.0
2023-11-30 13:20:00,64.38,64.38,64.33,64.34,30156.0,62.1389,62.1389,62.0907,62.1003,30156.0
2023-11-30 13:25:00,64.34,64.34,64.3,64.31,18161.0,62.1003,62.1003,62.0617,62.0714,18161.0
2023-11-30 13:30:00,64.32,64.36,64.3,64.36,22318.0,62.081,62.1196,62.0617,62.1196,22318.0
2023-11-30 13:35:00,64.36,64.39,64.35,64.37,13740.0,62.1196,62.1486,62.11,62.1293,13740.0
2023-11-30 13:40:00,64.37,64.39,64.37,64.39,8925.0,62.1293,62.1486,62.1293,62.1486,8925.0
2023-11-30 13:45:00,64.39,64.39,64.31,64.34,19587.0,62.1486,62.1486,62.0714,62.1003,19587.0
2023-11-30 13:50:00,64.34,64.35,64.3,64.31,14402.0,62.1003,62.11,62.0617,62.0714,14402.0
2023-11-30 13:55:00,64.31,64.35,64.3,64.35,14795.0,62.0714,62.11,62.0617,62.11,14795.0
2023-11-30 14:00:00,64.35,64.38,64.31,64.36,17908.0,62.11,62.1389,62.0714,62.1196,17908.0
2023-11-30 14:05:00,64.36,64.38,64.35,64.36,13814.0,62.1196,62.1389,62.11,62.1196,13814.0
2023-11-30 14:10:00,64.37,64.4,64.35,64.39,18623.0,62.1293,62.1582,62.11,62.1486,18623.0
2023-11-30 14:15:00,64.39,64.42,64.38,64.39,12184.0,62.1486,62.1775,62.1389,62.1486,12184.0
2023-11-30 14:20:00,64.39,64.43,64.38,64.41,11255.0,62.1486,62.1872,62.1389,62.1679,11255.0
2023-11-30 14:25:00,64.41,64.41,64.36,64.37,16293.0,62.1679,62.1679,62.1196,62.1293,16293.0
2023-11-30 14:30:00,64.38,64.38,64.33,64.37,18185.0,62.1389,62.1389,62.0907,62.1293,18185.0
2023-11-30 14:35:00,64.37,64.39,64.35,64.39,28853.0,62.1293,62.1486,62.11,62.1486,28853.0
2023-11-30 14:40:00,64.4,64.44,64.4,64.44,19459.0,62.1582,62.1969,62.1582,62.1969,19459.0
2023-11-30 14:45:00,64.44,64.45,64.42,64.45,19389.0,62.1969,62.2065,62.1775,62.2065,19389.0
2023-11-30 14:50:00,64.44,64.46,64.42,64.46,27462.0,62.1969,62.2162,62.1775,62.2162,27462.0
2023-11-30 14:55:00,64.46,64.49,64.44,64.47,36022.0,62.2162,62.2451,62.1969,62.2258,36022.0
2023-11-30 15:00:00,64.47,64.47,64.41,64.45,13112.0,62.2258,62.2258,62.1679,62.2065,13112.0
2023-11-30 15:05:00,64.44,64.44,64.39,64.4,20625.0,62.1969,62.1969,62.1486,62.1582,20625.0
2023-11-30 15:10:00,64.4,64.41,64.37,64.37,15443.0,62.1582,62.1679,62.1293,62.1293,15443.0
2023-11-30 15:15:00,64.37,64.4,64.36,64.39,18318.0,62.1293,62.1582,62.1196,62.1486,18318.0
2023-11-30 15:20:00,64.39,64.4,64.35,64.36,13536.0,62.1486,62.1582,62.11,62.1196,13536.0
2023-11-30 15:25:00,64.36,64.37,64.32,64.36,42895.0,62.1196,62.1293,62.081,62.1196,42895.0
2023-11-30 15:30:00,64.36,64.39,64.35,64.36,30993.0,62.1196,62.1486,62.11,62.1196,30993.0
2023-11-30 15:35:00,64.36,64.46,64.35,64.45,53188.0,62.1196,62.2162,62.11,62.2065,53188.0
2023-11-30 15:40:00,64.45,64.53,64.43,64.53,66006.0,62.2065,62.2837,62.1872,62.2837,66006.0
2023-11-30 15:45:00,64.53,64.56,64.5,64.53,48602.0,62.2837,62.3127,62.2548,62.2837,48602.0
2023-11-30 15:50:00,64.54,64.56,64.45,64.5,176200.0,62.2934,62.3127,62.2065,62.2548,176200.0
2023-11-30 15:55:00,64.54,64.62,64.49,64.57,220525.0,62.2934,62.3706,62.2451,62.3223,220525.0
2023-12-01 09:30:00,64.6,64.74,64.45,64.55,159706.0,62.3513,62.4864,62.2065,62.303,159706.0
2023-12-01 09:35:00,64.55,64.55,64.42,64.51,61204.0,62.303,62.303,62.1775,62.2644,61204.0
2023-12-01 09:40:00,64.5,64.53,64.36,64.37,30213.0,62.2548,62.2837,62.1196,62.1293,30213.0
2023-12-01 09:45:00,64.37,64.54,64.36,64.48,31995.0,62.1293,62.2934,62.1196,62.2355,31995.0
2023-12-01 09:50:00,64.48,64.55,64.46,64.54,31345.0,62.2355,62.303,62.2162,62.2934,31345.0
2023-12-01 09:55:00,64.54,64.6,64.53,64.54,35537.0,62.2934,62.3513,62.2837,62.2934,35537.0
2023-12-01 10:00:00,64.55,64.77,64.55,64.59,56461.0,62.303,62.5154,62.303,62.3416,56461.0
2023-12-01 10:05:00,64.6,64.62,64.53,64.57,47596.0,62.3513,62.3706,62.2837,62.3223,47596.0
2023-12-01 10:10:00,64.58,64.58,64.45,64.45,30813.0,62.332,62.332,62.2065,62.2065,30813.0
2023-12-01 10:15:00,64.44,64.49,64.41,64.48,29678.0,62.1969,62.2451,62.1679,62.2355,29678.0
2023-12-01 10:20:00,64.49,64.5,64.45,64.48,33587.0,62.2451,62.2548,62.2065,62.2355,33587.0
2023-12-01 10:25:00,64.49,64.52,64.48,64.49,20528.0,62.2451,62.2741,62.2355,62.2451,20528.0
2023-12-01 10:30:00,64.48,64.56,64.43,64.56,40762.0,62.2355,62.3127,62.1872,62.3127,40762.0
2023-12-01 10:35:00,64.56,64.64,64.55,64.6,38585.0,62.3127,62.3899,62.303,62.3513,38585.0
2023-12-01 10:40:00,64.6,64.62,64.53,64.58,29293.0,62.3513,62.3706,62.2837,62.332,29293.0
2023-12-01 10:45:00,64.58,64.66,64.57,64.64,46410.0,62.332,62.4092,62.3223,62.3899,46410.0
2023-12-01 10:50:00,64.66,64.74,64.64,64.74,81864.0,62.4092,62.4864,62.3899,62.4864,81864.0
2023-12-01 10:55:00,64.74,64.74,64.64,64.7,33075.0,62.4864,62.4864,62.3899,62.4478,33075.0
2023-12-01 11:00:00,64.7,64.74,64.62,64.72,48224.0,62.4478,62.4864,62.3706,62.4671,48224.0
2023-12-01 11:05:00,64.72,64.79,64.65,64.77,32897.0,62.4671,62.5347,62.3995,62.5154,32897.0
2023-12-01 11:10:00,64.77,64.89,64.75,64.88,65862.0,62.5154,62.6312,62.4961,62.6215,65862.0
2023-12-01 11:15:00,64.88,64.89,64.78,64.81,68264.0,62.6215,62.6312,62.525,62.554,68264.0
2023-12-01 11:20:00,64.81,64.85,64.77,64.84,35569.0,62.554,62.5926,62.5154,62.5829,35569.0
2023-12-01 11:25:00,64.84,64.87,64.78,64.87,64832.0,62.5829,62.6119,62.525,62.6119,64832.0
2023-12-01 11:30:00,64.87,64.88,64.74,64.84,50324.0,62.6119,62.6215,62.4864,62.5829,50324.0
2023-12-01 11:35:00,64.83,64.83,64.58,64.59,25249.0,62.5733,62.5733,62.332,62.3416,25249.0
2023-12-01 11:40:00,64.59,64.7,64.55,64.7,49570.0,62.3416,62.4478,62.303,62.4478,49570.0
2023-12-01 11:45:00,64.7,64.72,64.66,64.68,28868.0,62.4478,62.4671,62.4092,62.4285,28868.0
2023-12-01 11:50:00,64.68,64.83,64.67,64.8,42342.0,62.4285,62.5733,62.4188,62.5443,42342.0
2023-12-01 11:55:00,64.8,64.85,64.79,64.82,76330.0,62.5443,62.5926,62.5347,62.5636,76330.0
2023-12-01 12:00:00,64.81,64.82,64.73,64.75,13055.0,62.554,62.5636,62.4768,62.4961,13055.0
2023-12-01 12:05:00,64.75,64.89,64.73,64.88,9628.0,62.4961,62.6312,62.4768,62.6215,9628.0
2023-12-01 12:10:00,64.87,64.93,64.87,64.89,11436.0,62.6119,62.6698,62.6119,62.6312,11436.0
2023-12-01 12:15:00,64.89,64.91,64.81,64.83,14517.0,62.6312,62.6505,62.554,62.5733,14517.0
2023-12-01 12:20:00,64.83,64.87,64.81,64.84,21474.0,62.5733,62.6119,62.554,62.5829,21474.0
2023-12-01 12:25:00,64.84,64.92,64.83,64.92,5407.0,62.5829,62.6601,62.5733,62.6601,5407.0
2023-12-01 12:30:00,64.91,64.94,64.89,64.9,13597.0,62.6505,62.6794,62.6312,62.6408,13597.0
2023-12-01 12:35:00,64.9,64.94,64.89,64.92,19778.0,62.6408,62.6794,62.6312,62.6601,19778.0
2023-12-01 12:40:00,64.93,64.93,64.89,64.92,23952.0,62.6698,62.6698,62.6312,62.6601,23952.0
2023-12-01 12:45:00,64.93,64.95,64.9,64.9,18833.0,62.6698,62.6891,62.6408,62.6408,18833.0
2023-12-01 12:50:00,64.9,64.9,64.87,64.88,19587.0,62.6408,62.6408,62.6119,62.6215,19587.0
2023-12-01 12:55:00,64.89,64.92,64.88,64.9,44748.0,62.6312,62.6601,62.6215,62.6408,44748.0
2023-12-01 13:00:00,64.9,65.0,64.86,64.97,117826.0,62.6408,62.7374,62.6022,62.7084,117826.0
2023-12-01 13:05:00,64.98,64.98,64.92,64.96,28795.0,62.7181,62.7181,62.6601,62.6988,28795.0
2023-12-01 13:10:00,64.97,65.01,64.96,65.01,42385.0,62.7084,62.747,62.6988,62.747,42385.0
2023-12-01 13:15:00,65.01,65.02,64.98,65.0,13646.0,62.747,62.7567,62.7181,62.7374,13646.0
2023-12-01 13:20:00,65.0,65.03,64.98,65.03,15412.0,62.7374,62.7663,62.7181,62.7663,15412.0
2023-12-01 13:25:00,65.03,65.04,64.97,64.98,26741.0,62.7663,62.776,62.7084,62.7181,26741.0
2023-12-01 13:30:00,64.98,64.98,64.92,64.97,17269.0,62.7181,62.7181,62.6601,62.7084,17269.0
2023-12-01 13:35:00,64.97,65.03,64.97,65.03,9205.0,62.7084,62.7663,62.7084,62.7663,9205.0
2023-12-01 13:40:00,65.03,65.06,65.01,65.05,12101.0,62.7663,62.7953,62.747,62.7856,12101.0
2023-12-01 13:45:00,65.04,65.06,64.96,64.97,19975.0,62.776,62.7953,62.6988,62.7084,19975.0
2023-12-01 13:50:00,64.96,64.97,64.78,64.79,29987.0,62.6988,62.7084,62.525,62.5347,29987.0
2023-12-01 13:55:00,64.8,64.84,64.79,64.81,17655.0,62.5443,62.5829,62.5347,62.554,17655.0
2023-12-01 14:00:00,64.81,64.84,64.78,64.82,11148.0,62.554,62.5829,62.525,62.5636,11148.0
2023-12-01 14:05:00,64.82,64.83,64.73,64.73,36815.0,62.5636,62.5733,62.4768,62.4768,36815.0
2023-12-01 14:10:00,64.73,64.78,64.71,64.77,25231.0,62.4768,62.525,62.4575,62.5154,25231.0
2023-12-01 14:15:00,64.77,64.78,64.73,64.75,15628.0,62.5154,62.525,62.4768,62.4961,15628.0
2023-12-01 14:20:00,64.75,64.78,64.73,64.77,16288.0,62.4961,62.525,62.4768,62.5154,16288.0
2023-12-01 14:25:00,64.77,64.77,64.74,64.76,21510.0,62.5154,62.5154,62.4864,62.5057,21510.0
2023-12-01 14:30:00,64.76,64.76,64.7,64.7,44868.0,62.5057,62.5057,62.4478,62.4478,44868.0
2023-12-01 14:35:00,64.69,64.71,64.68,64.7,19941.0,62.4381,62.4575,62.4285,62.4478,19941.0
2023-12-01 14:40:00,64.7,64.71,64.67,64.69,15505.0,62.4478,62.4575,62.4188,62.4381,15505.0
2023-12-01 14:45:00,64.7,64.71,64.67,64.7,18744.0,62.4478,62.4575,62.4188,62.4478,18744.0
2023-12-01 14:50:00,64.69,64.7,64.63,64.65,18204.0,62.4381,62.4478,62.3802,62.3995,18204.0
2023-12-01 14:55:00,64.64,64.67,64.62,64.67,15726.0,62.3899,62.4188,62.3706,62.4188,15726.0
2023-12-01 15:00:00,64.66,64.69,64.66,64.68,15100.0,62.4092,62.4381,62.4092,62.4285,15100.0
2023-12-01 15:05:00,64.68,64.73,64.68,64.73,22968.0,62.4285,62.4768,62.4285,62.4768,22968.0
2023-12-01 15:10:00,64.73,64.77,64.71,64.75,24600.0,62.4768,62.5154,62.4575,62.4961,24600.0
2023-12-01 15:15:00,64.74,64.76,64.73,64.76,23983.0,62.4864,62.5057,62.4768,62.5057,23983.0
2023-12-01 15:20:00,64.76,64.77,64.72,64.75,31625.0,62.5057,62.5154,62.4671,62.4961,31625.0
2023-12-01 15:25:00,64.75,64.78,64.74,64.78,20272.0,62.4961,62.525,62.4864,62.525,20272.0
2023-12-01 15:30:00,64.79,64.82,64.77,64.81,33681.0,62.5347,62.5636,62.5154,62.554,33681.0
2023-12-01 15:35:00,64.82,64.83,64.78,64.79,29814.0,62.5636,62.5733,62.525,62.5347,29814.0
2023-12-01 15:40:00,64.8,64.81,64.77,64.78,21315.0,62.5443,62.554,62.5154,62.525,21315.0
2023-12-01 15:45:00,64.78,64.83,64.76,64.82,34429.0,62.525,62.5733,62.5057,62.5636,34429.0
2023-12-01 15:50:00,64.83,64.84,64.75,64.76,99357.0,62.5733,62.5829,62.4961,62.5057,99357.0
2023-12-01 15:55:00,64.76,64.81,64.76,64.78,162774.0,62.5057,62.554,62.5057,62.525,162774.0
2023-12-04 09:30:00,64.87,65.07,64.81,64.99,85217.0,62.6119,62.8049,62.554,62.7277,85217.0
2023-12-04 09:35:00,64.97,64.99,64.86,64.94,42339.0,62.7084,62.7277,62.6022,62.6794,42339.0
2023-12-04 09:40:00,64.93,65.04,64.91,65.04,39522.0,62.6698,62.776,62.6505,62.776,39522.0
2023-12-04 09:45:00,65.03,65.11,64.99,65.1,38949.0,62.7663,62.8435,62.7277,62.8339,38949.0
2023-12-04 09:50:00,65.1,65.11,64.9,64.91,40687.0,62.8339,62.8435,62.6408,62.6505,40687.0
2023-12-04 09:55:00,64.92,64.93,64.79,64.86,60647.0,62.6601,62.6698,62.5347,62.6022,60647.0
2023-12-04 10:00:00,64.86,64.9,64.75,64.76,62016.0,62.6022,62.6408,62.4961,62.5057,62016.0
2023-12-04 10:05:00,64.76,64.76,64.61,64.67,40510.0,62.5057,62.5057,62.3609,62.4188,40510.0
2023-12-04 10:10:00,64.67,64.77,64.66,64.76,32396.0,62.4188,62.5154,62.4092,62.5057,32396.0
2023-12-04 10:15:00,64.75,64.81,64.72,64.78,40869.0,62.4961,62.554,62.4671,62.525,40869.0
2023-12-04 10:20:00,64.81,64.84,64.71,64.74,31264.0,62.554,62.5829,62.4575,62.4864,31264.0
2023-12-04 10:25:00,64.73,64.77,64.69,64.76,38495.0,62.4768,62.5154,62.4381,62.5057,38495.0
2023-12-04 10:30:00,64.76,64.83,64.73,64.79,50418.0,62.5057,62.5733,62.4768,62.5347,50418.0
2023-12-04 10:35:00,64.79,64.82,64.75,64.76,47015.0,62.5347,62.5636,62.4961,62.5057,47015.0
2023-12-04 10:40:00,64.77,64.84,64.74,64.83,22329.0,62.5154,62.5829,62.4864,62.5733,22329.0
2023-12-04 10:45:00,64.84,64.91,64.84,64.87,29440.0,62.5829,62.6505,62.5829,62.6119,29440.0
2023-12-04 10:50:00,64.85,64.91,64.84,64.91,47231.0,62.5926,62.6505,62.5829,62.6505,47231.0
2023-12-04 10:55:00,64.91,64.93,64.85,64.89,27291.0,62.6505,62.6698,62.5926,62.6312,27291.0
2023-12-04 11:00:00,64.89,64.91,64.85,64.87,20605.0,62.6312,62.6505,62.5926,62.6119,20605.0
2023-12-04 11:05:00,64.86,64.91,64.82,64.86,20897.0,62.6022,62.6505,62.5636,62.6022,20897.0
2023-12-04 11:10:00,64.85,64.86,64.8,64.83,30687.0,62.5926,62.6022,62.5443,62.5733,30687.0
2023-12-04 11:15:00,64.84,64.89,64.83,64.88,42034.0,62.5829,62.6312,62.5733,62.6215,42034.0
2023-12-04 11:20:00,64.88,64.89,64.84,64.89,47562.0,62.6215,62.6312,62.5829,62.6312,47562.0
2023-12-04 11:25:00,64.89,65.0,64.87,65.0,28744.0,62.6312,62.7374,62.6119,62.7374,28744.0
2023-12-04 11:30:00,65.01,65.02,64.93,64.95,97464.0,62.747,62.7567,62.6698,62.6891,97464.0
2023-12-04 11:35:00,64.95,64.95,64.82,64.84,17823.0,62.6891,62.6891,62.5636,62.5829,17823.0
2023-12-04 11:40:00,64.83,64.86,64.8,64.81,17902.0,62.5733,62.6022,62.5443,62.554,17902.0
2023-12-04 11:45:00,64.81,64.84,64.8,64.8,20994.0,62.554,62.5829,62.5443,62.5443,20994.0
2023-12-04 11:50:00,64.8,64.89,64.8,64.89,23931.0,62.5443,62.6312,62.5443,62.6312,23931.0
2023-12-04 11:55:00,64.89,64.98,64.86,64.96,28599.0,62.6312,62.7181,62.6022,62.6988,28599.0
2023-12-04 12:00:00,64.95,64.99,64.93,64.99,14402.0,62.6891,62.7277,62.6698,62.7277,14402.0
2023-12-04 12:05:00,64.98,65.01,64.96,65.0,18991.0,62.7181,62.747,62.6988,62.7374,18991.0
2023-12-04 12:10:00,65.0,65.01,65.0,65.01,9385.0,62.7374,62.747,62.7374,62.747,9385.0
2023-12-04 12:15:00,65.01,65.01,64.95,64.95,24509.0,62.747,62.747,62.6891,62.6891,24509.0
2023-12-04 12:20:00,64.96,64.98,64.9,64.91,18342.0,62.6988,62.7181,62.6408,62.6505,18342.0
2023-12-04 12:25:00,64.91,64.96,64.89,64.94,12957.0,62.6505,62.6988,62.6312,62.6794,12957.0
2023-12-04 12:30:00,64.94,64.98,64.91,64.97,17696.0,62.6794,62.7181,62.6505,62.7084,17696.0
2023-12-04 12:35:00,64.99,64.99,64.94,64.95,11039.0,62.7277,62.7277,62.6794,62.6891,11039.0
2023-12-04 12:40:00,64.95,64.96,64.93,64.95,24781.0,62.6891,62.6988,62.6698,62.6891,24781.0
2023-12-04 12:45:00,64.95,64.99,64.94,64.97,18563.0,62.6891,62.7277,62.6794,62.7084,18563.0
2023-12-04 12:50:00,64.98,65.02,64.97,65.01,17739.0,62.7181,62.7567,62.7084,62.747,17739.0
2023-12-04 12:55:00,65.01,65.02,65.0,65.01,6924.0,62.747,62.7567,62.7374,62.747,6924.0
2023-12-04 13:00:00,65.01,65.01,64.96,64.96,10592.0,62.747,62.747,62.6988,62.6988,10592.0
2023-12-04 13:05:00,64.96,64.98,64.96,64.97,30934.0,62.6988,62.7181,62.6988,62.7084,30934.0
2023-12-04 13:10:00,64.96,64.98,64.93,64.98,14498.0,62.6988,62.7181,62.6698,62.7181,14498.0
2023-12-04 13:15:00,64.97,65.0,64.96,64.97,14048.0,62.7084,62.7374,62.6988,62.7084,14048.0
2023-12-04 13:20:00,64.97,64.98,64.96,64.96,6305.0,62.7084,62.7181,62.6988,62.6988,6305.0
2023-12-04 13:25:00,64.96,64.96,64.92,64.93,15508.0,62.6988,62.6988,62.6601,62.6698,15508.0
2023-12-04 13:30:00,64.92,64.92,64.86,64.86,22681.0,62.6601,62.6601,62.6022,62.6022,22681.0
2023-12-04 13:35:00,64.86,64.9,64.86,64.9,6565.0,62.6022,62.6408,62.6022,62.6408,6565.0
2023-12-04 13:40:00,64.9,64.91,64.81,64.82,29786.0,62.6408,62.6505,62.554,62.5636,29786.0
2023-12-04 13:45:00,64.82,64.9,64.81,64.87,11353.0,62.5636,62.6408,62.554,62.6119,11353.0
2023-12-04 13:50:00,64.88,64.89,64.86,64.88,13133.0,62.6215,62.6312,62.6022,62.6215,13133.0
2023-12-04 13:55:00,64.88,64.88,64.84,64.86,11765.0,62.6215,62.6215,62.5829,62.6022,11765.0
2023-12-04 14:00:00,64.87,64.9,64.85,64.86,17550.0,62.6119,62.6408,62.5926,62.6022,17550.0
2023-12-04 14:05:00,64.86,64.86,64.81,64.82,16068.0,62.6022,62.6022,62.554,62.5636,16068.0
2023-12-04 14:10:00,64.83,64.9,64.82,64.89,18860.0,62.5733,62.6408,62.5636,62.6312,18860.0
2023-12-04 14:15:00,64.89,64.89,64.85,64.85,15823.0,62.6312,62.6312,62.5926,62.5926,15823.0
2023-12-04 14:20:00,64.86,64.88,64.83,64.83,19062.0,62.6022,62.6215,62.5733,62.5733,19062.0
2023-12-04 14:25:00,64.83,64.85,64.82,64.84,11461.0,62.5733,62.5926,62.5636,62.5829,11461.0
2023-12-04 14:30:00,64.84,64.89,64.83,64.86,16341.0,62.5829,62.6312,62.5733,62.6022,16341.0
2023-12-04 14:35:00,64.87,64.92,64.83,64.86,25117.0,62.6119,62.6601,62.5733,62.6022,25117.0
2023-12-04 14:40:00,64.87,64.95,64.86,64.95,17356.0,62.6119,62.6891,62.6022,62.6891,17356.0
2023-12-04 14:45:00,64.94,65.0,64.93,65.0,38481.0,62.6794,62.7374,62.6698,62.7374,38481.0
2023-12-04 14:50:00,64.99,65.0,64.94,64.94,38328.0,62.7277,62.7374,62.6794,62.6794,38328.0
2023-12-04 14:55:00,64.94,64.98,64.93,64.97,30644.0,62.6794,62.7181,62.6698,62.7084,30644.0
2023-12-04 15:00:00,64.98,65.0,64.97,64.98,14204.0,62.7181,62.7374,62.7084,62.7181,14204.0
2023-12-04 15:05:00,64.99,64.99,64.93,64.96,20796.0,62.7277,62.7277,62.6698,62.6988,20796.0
2023-12-04 15:10:00,64.96,65.0,64.95,64.99,15157.0,62.6988,62.7374,62.6891,62.7277,15157.0
2023-12-04 15:15:00,64.98,64.99,64.97,64.98,12907.0,62.7181,62.7277,62.7084,62.7181,12907.0
2023-12-04 15:20:00,64.99,65.03,64.99,65.02,24691.0,62.7277,62.7663,62.7277,62.7567,24691.0
2023-12-04 15:25:00,65.03,65.04,65.02,65.03,21008.0,62.7663,62.776,62.7567,62.7663,21008.0
2023-12-04 15:30:00,65.04,65.05,65.0,65.03,32441.0,62.776,62.7856,62.7374,62.7663,32441.0
2023-12-04 15:35:00,65.03,65.03,65.0,65.03,21849.0,62.7663,62.7663,62.7374,62.7663,21849.0
2023-12-04 15:40:00,65.03,65.06,65.02,65.06,33715.0,62.7663,62.7953,62.7567,62.7953,33715.0
2023-12-04 15:45:00,65.05,65.06,64.98,64.99,41856.0,62.7856,62.7953,62.7181,62.7277,41856.0
2023-12-04 15:50:00,65.01,65.07,64.99,65.04,146911.0,62.747,62.8049,62.7277,62.776,146911.0
2023-12-04 15:55:00,65.05,65.07,65.01,65.01,121724.0,62.7856,62.8049,62.747,62.747,121724.0
2023-12-05 09:30:00,64.23,64.23,64.11,64.15,81405.0,61.9942,61.9942,61.8783,61.9169,81405.0
2023-12-05 09:35:00,64.14,64.24,64.06,64.1,38830.0,61.9073,62.0038,61.8301,61.8687,38830.0
2023-12-05 09:40:00,64.09,64.17,64.08,64.11,41552.0,61.859,61.9363,61.8494,61.8783,41552.0
2023-12-05 09:45:00,64.1,64.12,64.05,64.1,38621.0,61.8687,61.888,61.8204,61.8687,38621.0
2023-12-05 09:50:00,64.09,64.12,64.01,64.09,99208.0,61.859,61.888,61.7818,61.859,99208.0
2023-12-05 09:55:00,64.09,64.09,63.92,63.92,46293.0,61.859,61.859,61.695,61.695,46293.0
2023-12-05 10:00:00,63.94,64.16,63.93,64.03,133330.0,61.7143,61.9266,61.7046,61.8011,133330.0
2023-12-05 10:05:00,64.02,64.02,63.92,63.96,37112.0,61.7915,61.7915,61.695,61.7336,37112.0
2023-12-05 10:10:00,63.96,64.09,63.95,64.02,55353.0,61.7336,61.859,61.7239,61.7915,55353.0
2023-12-05 10:15:00,64.03,64.1,64.03,64.08,30936.0,61.8011,61.8687,61.8011,61.8494,30936.0
2023-12-05 10:20:00,64.1,64.25,64.1,64.17,30283.0,61.8687,62.0135,61.8687,61.9363,30283.0
2023-12-05 10:25:00,64.17,64.19,64.08,64.16,30703.0,61.9363,61.9556,61.8494,61.9266,30703.0
2023-12-05 10:30:00,64.16,64.23,64.15,64.16,36129.0,61.9266,61.9942,61.9169,61.9266,36129.0
2023-12-05 10:35:00,64.16,64.24,64.15,64.22,12603.0,61.9266,62.0038,61.9169,61.9845,12603.0
2023-12-05 10:40:00,64.22,64.24,64.15,64.24,26274.0,61.9845,62.0038,61.9169,62.0038,26274.0
2023-12-05 10:45:00,64.23,64.28,64.22,64.26,21581.0,61.9942,62.0424,61.9845,62.0231,21581.0
2023-12-05 10:50:00,64.26,64.32,64.24,64.31,31794.0,62.0231,62.081,62.0038,62.0714,31794.0
2023-12-05 10:55:00,64.33,64.36,64.31,64.35,36091.0,62.0907,62.1196,62.0714,62.11,36091.0
2023-12-05 11:00:00,64.35,64.44,64.35,64.42,58875.0,62.11,62.1969,62.11,62.1775,58875.0
2023-12-05 11:05:00,64.42,64.42,64.3,64.3,38449.0,62.1775,62.1775,62.0617,62.0617,38449.0
2023-12-05 11:10:00,64.3,64.3,64.21,64.21,16603.0,62.0617,62.0617,61.9749,61.9749,16603.0
2023-12-05 11:15:00,64.21,64.26,64.13,64.13,25317.0,61.9749,62.0231,61.8976,61.8976,25317.0
2023-12-05 11:20:00,64.14,64.15,64.11,64.13,27426.0,61.9073,61.9169,61.8783,61.8976,27426.0
2023-12-05 11:25:00,64.13,64.2,64.13,64.18,26436.0,61.8976,61.9652,61.8976,61.9459,26436.0
2023-12-05 11:30:00,64.18,64.23,64.14,64.14,36967.0,61.9459,61.9942,61.9073,61.9073,36967.0
2023-12-05 11:35:00,64.14,64.22,64.13,64.22,23459.0,61.9073,61.9845,61.8976,61.9845,23459.0
2023-12-05 11:40:00,64.22,64.24,64.19,64.21,19015.0,61.9845,62.0038,61.9556,61.9749,19015.0
2023-12-05 11:45:00,64.21,64.21,64.14,64.14,14392.0,61.9749,61.9749,61.9073,61.9073,14392.0
2023-12-05 11:50:00,64.14,64.18,64.13,64.13,20997.0,61.9073,61.9459,61.8976,61.8976,20997.0
2023-12-05 11:55:00,64.13,64.18,64.12,64.16,20303.0,61.8976,61.9459,61.888,61.9266,20303.0
2023-12-05 12:00:00,64.15,64.23,64.15,64.21,12743.0,61.9169,61.9942,61.9169,61.9749,12743.0
2023-12-05 12:05:00,64.21,64.26,64.19,64.26,12623.0,61.9749,62.0231,61.9556,62.0231,12623.0
2023-12-05 12:10:00,64.27,64.28,64.24,64.27,7669.0,62.0328,62.0424,62.0038,62.0328,7669.0
2023-12-05 12:15:00,64.27,64.3,64.25,64.28,12458.0,62.0328,62.0617,62.0135,62.0424,12458.0
2023-12-05 12:20:00,64.28,64.29,64.25,64.25,10065.0,62.0424,62.0521,62.0135,62.0135,10065.0
2023-12-05 12:25:00,64.26,64.29,64.25,64.26,15862.0,62.0231,62.0521,62.0135,62.0231,15862.0
2023-12-05 12:30:00,64.27,64.27,64.2,64.21,13153.0,62.0328,62.0328,61.9652,61.9749,13153.0
2023-12-05 12:35:00,64.22,64.24,64.2,64.23,6940.0,61.9845,62.0038,61.9652,61.9942,6940.0
2023-12-05 12:40:00,64.23,64.24,64.16,64.17,42381.0,61.9942,62.0038,61.9266,61.9363,42381.0
2023-12-05 12:45:00,64.18,64.25,64.18,64.24,188506.0,61.9459,62.0135,61.9459,62.0038,188506.0
2023-12-05 12:50:00,64.25,64.29,64.23,64.27,107228.0,62.0135,62.0521,61.9942,62.0328,107228.0
2023-12-05 12:55:00,64.27,64.3,64.25,64.29,18620.0,62.0328,62.0617,62.0135,62.0521,18620.0
2023-12-05 13:00:00,64.28,64.29,64.23,64.23,18348.0,62.0424,62.0521,61.9942,61.9942,18348.0
2023-12-05 13:05:00,64.23,64.25,64.16,64.18,14654.0,61.9942,62.0135,61.9266,61.9459,14654.0
2023-12-05 13:10:00,64.18,64.24,64.17,64.22,19765.0,61.9459,62.0038,61.9363,61.9845,19765.0
2023-12-05 13:15:00,64.23,64.26,64.22,64.25,25129.0,61.9942,62.0231,61.9845,62.0135,25129.0
2023-12-05 13:20:00,64.24,64.26,64.21,64.22,11228.0,62.0038,62.0231,61.9749,61.9845,11228.0
2023-12-05 13:25:00,64.23,64.24,64.21,64.23,14761.0,61.9942,62.0038,61.9749,61.9942,14761.0
2023-12-05 13:30:00,64.22,64.24,64.2,64.23,11026.0,61.9845,62.0038,61.9652,61.9942,11026.0
2023-12-05 13:35:00,64.23,64.24,64.17,64.19,20526.0,61.9942,62.0038,61.9363,61.9556,20526.0
2023-12-05 13:40:00,64.17,64.17,64.11,64.12,23807.0,61.9363,61.9363,61.8783,61.888,23807.0
2023-12-05 13:45:00,64.11,64.11,64.07,64.1,25339.0,61.8783,61.8783,61.8397,61.8687,25339.0
2023-12-05 13:50:00,64.11,64.11,64.06,64.06,13315.0,61.8783,61.8783,61.8301,61.8301,13315.0
2023-12-05 13:55:00,64.06,64.09,64.06,64.09,7213.0,61.8301,61.859,61.8301,61.859,7213.0
2023-12-05 14:00:00,64.1,64.11,64.08,64.11,6667.0,61.8687,61.8783,61.8494,61.8783,6667.0
2023-12-05 14:05:00,64.11,64.15,64.09,64.14,8957.0,61.8783,61.9169,61.859,61.9073,8957.0
2023-12-05 14:10:00,64.13,64.15,64.09,64.12,19973.0,61.8976,61.9169,61.859,61.888,19973.0
2023-12-05 14:15:00,64.11,64.15,64.09,64.14,27716.0,61.8783,61.9169,61.859,61.9073,27716.0
2023-12-05 14:20:00,64.15,64.15,64.1,64.12,18487.0,61.9169,61.9169,61.8687,61.888,18487.0
2023-12-05 14:25:00,64.12,64.12,64.06,64.08,26323.0,61.888,61.888,61.8301,61.8494,26323.0
2023-12-05 14:30:00,64.07,64.08,64.04,64.06,17105.0,61.8397,61.8494,61.8108,61.8301,17105.0
2023-12-05 14:35:00,64.07,64.1,64.04,64.05,15871.0,61.8397,61.8687,61.8108,61.8204,15871.0
2023-12-05 14:40:00,64.05,64.06,64.02,64.03,31490.0,61.8204,61.8301,61.7915,61.8011,31490.0
2023-12-05 14:45:00,64.03,64.04,64.01,64.02,16935.0,61.8011,61.8108,61.7818,61.7915,16935.0
2023-12-05 14:50:00,64.01,64.05,64.01,64.04,27075.0,61.7818,61.8204,61.7818,61.8108,27075.0
2023-12-05 14:55:00,64.04,64.1,64.03,64.09,20048.0,61.8108,61.8687,61.8011,61.859,20048.0
2023-12-05 15:00:00,64.09,64.13,64.06,64.12,16350.0,61.859,61.8976,61.8301,61.888,16350.0
2023-12-05 15:05:00,64.12,64.12,64.06,64.07,32523.0,61.888,61.888,61.8301,61.8397,32523.0
2023-12-05 15:10:00,64.08,64.1,64.06,64.08,61477.0,61.8494,61.8687,61.8301,61.8494,61477.0
2023-12-05 15:15:00,64.07,64.08,64.04,64.06,45633.0,61.8397,61.8494,61.8108,61.8301,45633.0
2023-12-05 15:20:00,64.07,64.1,64.06,64.1,59782.0,61.8397,61.8687,61.8301,61.8687,59782.0
2023-12-05 15:25:00,64.09,64.11,64.05,64.06,47021.0,61.859,61.8783,61.8204,61.8301,47021.0
2023-12-05 15:30:00,64.06,64.06,64.02,64.02,42378.0,61.8301,61.8301,61.7915,61.7915,42378.0
2023-12-05 15:35:00,64.03,64.06,64.01,64.02,46558.0,61.8011,61.8301,61.7818,61.7915,46558.0
2023-12-05 15:40:00,64.02,64.04,64.0,64.03,64949.0,61.7915,61.8108,61.7722,61.8011,64949.0
2023-12-05 15:45:00,64.02,64.04,64.0,64.02,36156.0,61.7915,61.8108,61.7722,61.7915,36156.0
2023-12-05 15:50:00,64.02,64.05,64.0,64.03,111473.0,61.7915,61.8204,61.7722,61.8011,111473.0
2023-12-05 15:55:00,64.02,64.03,63.99,64.01,246027.0,61.7915,61.8011,61.7625,61.7818,246027.0
2023-12-06 09:30:00,64.48,64.52,64.19,64.26,119661.0,62.2355,62.2741,61.9556,62.0231,119661.0
2023-12-06 09:35:00,64.26,64.32,64.17,64.21,59462.0,62.0231,62.081,61.9363,61.9749,59462.0
2023-12-06 09:40:00,64.2,64.22,64.09,64.11,35767.0,61.9652,61.9845,61.859,61.8783,35767.0
2023-12-06 09:45:00,64.1,64.18,64.06,64.14,67302.0,61.8687,61.9459,61.8301,61.9073,67302.0
2023-12-06 09:50:00,64.13,64.18,64.09,64.12,33971.0,61.8976,61.9459,61.859,61.888,33971.0
2023-12-06 09:55:00,64.14,64.17,64.07,64.08,48266.0,61.9073,61.9363,61.8397,61.8494,48266.0
2023-12-06 10:00:00,64.06,64.12,64.04,64.08,69542.0,61.8301,61.888,61.8108,61.8494,69542.0
2023-12-06 10:05:00,64.07,64.21,64.06,64.2,93043.0,61.8397,61.9749,61.8301,61.9652,93043.0
2023-12-06 10:10:00,64.21,64.31,64.21,64.29,58627.0,61.9749,62.0714,61.9749,62.0521,58627.0
2023-12-06 10:15:00,64.29,64.32,64.22,64.23,46321.0,62.0521,62.081,61.9845,61.9942,46321.0
2023-12-06 10:20:00,64.23,64.29,64.12,64.13,84229.0,61.9942,62.0521,61.888,61.8976,84229.0
2023-12-06 10:25:00,64.14,64.22,64.13,64.22,35123.0,61.9073,61.9845,61.8976,61.9845,35123.0
2023-12-06 10:30:00,64.23,64.3,64.19,64.3,45693.0,61.9942,62.0617,61.9556,62.0617,45693.0
2023-12-06 10:35:00,64.31,64.32,64.25,64.28,59373.0,62.0714,62.081,62.0135,62.0424,59373.0
2023-12-06 10:40:00,64.29,64.32,64.26,64.28,33551.0,62.0521,62.081,62.0231,62.0424,33551.0
2023-12-06 10:45:00,64.28,64.28,64.21,64.24,61069.0,62.0424,62.0424,61.9749,62.0038,61069.0
2023-12-06 10:50:00,64.23,64.25,64.15,64.15,51375.0,61.9942,62.0135,61.9169,61.9169,51375.0
2023-12-06 10:55:00,64.15,64.17,64.12,64.14,31784.0,61.9169,61.9363,61.888,61.9073,31784.0
2023-12-06 11:00:00,64.14,64.19,64.11,64.14,43935.0,61.9073,61.9556,61.8783,61.9073,43935.0
2023-12-06 11:05:00,64.14,64.18,64.13,64.14,23566.0,61.9073,61.9459,61.8976,61.9073,23566.0
2023-12-06 11:10:00,64.15,64.22,64.13,64.19,57774.0,61.9169,61.9845,61.8976,61.9556,57774.0
2023-12-06 11:15:00,64.18,64.19,64.13,64.14,36334.0,61.9459,61.9556,61.8976,61.9073,36334.0
2023-12-06 11:20:00,64.14,64.18,64.11,64.14,30065.0,61.9073,61.9459,61.8783,61.9073,30065.0
2023-12-06 11:25:00,64.14,64.14,64.09,64.12,17430.0,61.9073,61.9073,61.859,61.888,17430.0
2023-12-06 11:30:00,64.12,64.13,63.92,63.93,100709.0,61.888,61.8976,61.695,61.7046,100709.0
2023-12-06 11:35:00,63.91,63.98,63.9,63.96,33187.0,61.6853,61.7529,61.6756,61.7336,33187.0
2023-12-06 11:40:00,63.96,64.06,63.95,64.01,37736.0,61.7336,61.8301,61.7239,61.7818,37736.0
2023-12-06 11:45:00,64.01,64.05,63.99,64.03,18994.0,61.7818,61.8204,61.7625,61.8011,18994.0
2023-12-06 11:50:00,64.03,64.1,64.02,64.08,31969.0,61.8011,61.8687,61.7915,61.8494,31969.0
2023-12-06 11:55:00,64.09,64.1,64.07,64.07,11850.0,61.859,61.8687,61.8397,61.8397,11850.0
2023-12-06 12:00:00,64.04,64.05,64.0,64.02,10091.0,61.8108,61.8204,61.7722,61.7915,10091.0
2023-12-06 12:05:00,64.02,64.11,64.01,64.1,9730.0,61.7915,61.8783,61.7818,61.8687,9730.0
2023-12-06 12:10:00,64.11,64.11,64.05,64.06,10231.0,61.8783,61.8783,61.8204,61.8301,10231.0
2023-12-06 12:15:00,64.06,64.13,64.05,64.11,27547.0,61.8301,61.8976,61.8204,61.8783,27547.0
2023-12-06 12:20:00,64.11,64.11,64.06,64.06,24624.0,61.8783,61.8783,61.8301,61.8301,24624.0
2023-12-06 12:25:00,64.06,64.08,63.96,63.99,38982.0,61.8301,61.8494,61.7336,61.7625,38982.0
2023-12-06 12:30:00,63.97,64.02,63.97,64.01,14313.0,61.7432,61.7915,61.7432,61.7818,14313.0
2023-12-06 12:35:00,64.01,64.07,64.0,64.03,18144.0,61.7818,61.8397,61.7722,61.8011,18144.0
2023-12-06 12:40:00,64.03,64.05,64.01,64.02,20723.0,61.8011,61.8204,61.7818,61.7915,20723.0
2023-12-06 12:45:00,64.03,64.04,63.94,63.95,12339.0,61.8011,61.8108,61.7143,61.7239,12339.0
2023-12-06 12:50:00,63.95,63.97,63.91,63.94,9000.0,61.7239,61.7432,61.6853,61.7143,9000.0
2023-12-06 12:55:00,63.94,63.98,63.93,63.96,8947.0,61.7143,61.7529,61.7046,61.7336,8947.0
2023-12-06 13:00:00,63.97,64.01,63.97,63.98,20511.0,61.7432,61.7818,61.7432,61.7529,20511.0
2023-12-06 13:05:00,63.98,63.98,63.92,63.92,19435.0,61.7529,61.7529,61.695,61.695,19435.0
2023-12-06 13:10:00,63.93,63.95,63.89,63.89,7453.0,61.7046,61.7239,61.666,61.666,7453.0
2023-12-06 13:15:00,63.89,63.95,63.88,63.95,14351.0,61.666,61.7239,61.6563,61.7239,14351.0
2023-12-06 13:20:00,63.96,64.01,63.95,63.99,19226.0,61.7336,61.7818,61.7239,61.7625,19226.0
2023-12-06 13:25:00,63.99,64.01,63.98,64.0,7117.0,61.7625,61.7818,61.7529,61.7722,7117.0
2023-12-06 13:30:00,64.01,64.01,63.93,63.93,18562.0,61.7818,61.7818,61.7046,61.7046,18562.0
2023-12-06 13:35:00,63.93,63.99,63.92,63.97,16167.0,61.7046,61.7625,61.695,61.7432,16167.0
2023-12-06 13:40:00,63.97,63.98,63.94,63.97,15133.0,61.7432,61.7529,61.7143,61.7432,15133.0
2023-12-06 13:45:00,63.97,63.99,63.95,63.97,13074.0,61.7432,61.7625,61.7239,61.7432,13074.0
2023-12-06 13:50:00,63.97,63.98,63.95,63.98,12769.0,61.7432,61.7529,61.7239,61.7529,12769.0
2023-12-06 13:55:00,63.98,64.02,63.97,64.0,21445.0,61.7529,61.7915,61.7432,61.7722,21445.0
2023-12-06 14:00:00,64.0,64.01,63.97,63.99,8168.0,61.7722,61.7818,61.7432,61.7625,8168.0
2023-12-06 14:05:00,63.98,64.01,63.97,64.0,16809.0,61.7529,61.7818,61.7432,61.7722,16809.0
2023-12-06 14:10:00,64.0,64.0,63.95,63.97,26065.0,61.7722,61.7722,61.7239,61.7432,26065.0
2023-12-06 14:15:00,63.96,63.96,63.87,63.89,32512.0,61.7336,61.7336,61.6467,61.666,32512.0
2023-12-06 14:20:00,63.88,63.89,63.86,63.87,20956.0,61.6563,61.666,61.637,61.6467,20956.0
2023-12-06 14:25:00,63.87,63.9,63.85,63.86,30093.0,61.6467,61.6756,61.6274,61.637,30093.0
2023-12-06 14:30:00,63.86,63.86,63.82,63.82,33431.0,61.637,61.637,61.5984,61.5984,33431.0
2023-12-06 14:35:00,63.83,63.86,63.81,63.86,32189.0,61.6081,61.637,61.5888,61.637,32189.0
2023-12-06 14:40:00,63.86,63.86,63.8,63.8,43549.0,61.637,61.637,61.5791,61.5791,43549.0
2023-12-06 14:45:00,63.8,63.86,63.79,63.83,30829.0,61.5791,61.637,61.5695,61.6081,30829.0
2023-12-06 14:50:00,63.84,63.87,63.82,63.83,73622.0,61.6177,61.6467,61.5984,61.6081,73622.0
2023-12-06 14:55:00,63.83,63.84,63.79,63.8,34569.0,61.6081,61.6177,61.5695,61.5791,34569.0
2023-12-06 15:00:00,63.79,63.81,63.77,63.78,57881.0,61.5695,61.5888,61.5502,61.5598,57881.0
2023-12-06 15:05:00,63.77,63.78,63.75,63.76,27853.0,61.5502,61.5598,61.5309,61.5405,27853.0
2023-12-06 15:10:00,63.76,63.77,63.71,63.74,73354.0,61.5405,61.5502,61.4923,61.5212,73354.0
2023-12-06 15:15:00,63.74,63.75,63.73,63.74,38061.0,61.5212,61.5309,61.5116,61.5212,38061.0
2023-12-06 15:20:00,63.74,63.77,63.72,63.74,54738.0,61.5212,61.5502,61.5019,61.5212,54738.0
2023-12-06 15:25:00,63.74,63.74,63.72,63.73,28705.0,61.5212,61.5212,61.5019,61.5116,28705.0
2023-12-06 15:30:00,63.73,63.76,63.72,63.75,54210.0,61.5116,61.5405,61.5019,61.5309,54210.0
2023-12-06 15:35:00,63.75,63.76,63.71,63.72,33414.0,61.5309,61.5405,61.4923,61.5019,33414.0
2023-12-06 15:40:00,63.72,63.73,63.67,63.67,51213.0,61.5019,61.5116,61.4537,61.4537,51213.0
2023-12-06 15:45:00,63.68,63.68,63.6,63.6,108058.0,61.4633,61.4633,61.3861,61.3861,108058.0
2023-12-06 15:50:00,63.6,63.61,63.54,63.55,211252.0,61.3861,61.3957,61.3282,61.3378,211252.0
2023-12-06 15:55:00,63.55,63.62,63.53,63.6,274903.0,61.3378,61.4054,61.3185,61.3861,274903.0
2023-12-07 09:30:00,63.84,63.84,63.47,63.49,112784.0,61.6177,61.6177,61.2606,61.2799,112784.0
2023-12-07 09:35:00,63.5,63.58,63.41,63.45,94830.0,61.2896,61.3668,61.2027,61.2413,94830.0
2023-12-07 09:40:00,63.45,63.52,63.4,63.47,82380.0,61.2413,61.3089,61.1931,61.2606,82380.0
2023-12-07 09:45:00,63.46,63.52,63.38,63.39,59060.0,61.251,61.3089,61.1738,61.1834,59060.0
2023-12-07 09:50:00,63.4,63.4,63.27,63.28,62377.0,61.1931,61.1931,61.0676,61.0772,62377.0
2023-12-07 09:55:00,63.28,63.29,63.14,63.14,64325.0,61.0772,61.0869,60.9421,60.9421,64325.0
2023-12-07 10:00:00,63.12,63.18,63.1,63.14,44414.0,60.9228,60.9807,60.9035,60.9421,44414.0
2023-12-07 10:05:00,63.14,63.17,63.08,63.08,123781.0,60.9421,60.9711,60.8842,60.8842,123781.0
2023-12-07 10:10:00,63.07,63.18,63.07,63.14,56813.0,60.8745,60.9807,60.8745,60.9421,56813.0
2023-12-07 10:15:00,63.14,63.21,63.13,63.17,130276.0,60.9421,61.0097,60.9325,60.9711,130276.0
2023-12-07 10:20:00,63.17,63.28,63.17,63.22,116866.0,60.9711,61.0772,60.9711,61.0193,116866.0
2023-12-07 10:25:00,63.22,63.34,63.21,63.32,65622.0,61.0193,61.1351,61.0097,61.1158,65622.0
2023-12-07 10:30:00,63.32,63.41,63.29,63.35,273931.0,61.1158,61.2027,61.0869,61.1448,273931.0
2023-12-07 10:35:00,63.35,63.35,63.29,63.29,67125.0,61.1448,61.1448,61.0869,61.0869,67125.0
2023-12-07 10:40:00,63.3,63.31,63.24,63.25,131985.0,61.0965,61.1062,61.0386,61.0483,131985.0
2023-12-07 10:45:00,63.26,63.33,63.24,63.29,76282.0,61.0579,61.1255,61.0386,61.0869,76282.0
2023-12-07 10:50:00,63.29,63.31,63.26,63.3,79148.0,61.0869,61.1062,61.0579,61.0965,79148.0
2023-12-07 10:55:00,63.3,63.41,63.27,63.4,414721.0,61.0965,61.2027,61.0676,61.1931,414721.0
2023-12-07 11:00:00,63.41,63.6,63.4,63.6,98456.0,61.2027,61.3861,61.1931,61.3861,98456.0
2023-12-07 11:05:00,63.6,63.69,63.57,63.68,65927.0,61.3861,61.473,61.3571,61.4633,65927.0
2023-12-07 11:10:00,63.67,63.72,63.64,63.69,55355.0,61.4537,61.5019,61.4247,61.473,55355.0
2023-12-07 11:15:00,63.7,63.72,63.6,63.63,56210.0,61.4826,61.5019,61.3861,61.415,56210.0
2023-12-07 11:20:00,63.63,63.7,63.62,63.69,36221.0,61.415,61.4826,61.4054,61.473,36221.0
2023-12-07 11:25:00,63.69,63.71,63.65,63.67,35896.0,61.473,61.4923,61.4344,61.4537,35896.0
2023-12-07 11:30:00,63.68,63.68,63.6,63.61,53301.0,61.4633,61.4633,61.3861,61.3957,53301.0
2023-12-07 11:35:00,63.62,63.75,63.62,63.74,33093.0,61.4054,61.5309,61.4054,61.5212,33093.0
2023-12-07 11:40:00,63.74,63.76,63.71,63.75,13418.0,61.5212,61.5405,61.4923,61.5309,13418.0
2023-12-07 11:45:00,63.74,63.75,63.71,63.73,17792.0,61.5212,61.5309,61.4923,61.5116,17792.0
2023-12-07 11:50:00,63.72,63.73,63.63,63.64,30109.0,61.5019,61.5116,61.415,61.4247,30109.0
2023-12-07 11:55:00,63.64,63.65,63.59,63.62,18308.0,61.4247,61.4344,61.3764,61.4054,18308.0
2023-12-07 12:00:00,63.63,63.64,63.55,63.55,15587.0,61.415,61.4247,61.3378,61.3378,15587.0
2023-12-07 12:05:00,63.55,63.55,63.49,63.49,23530.0,61.3378,61.3378,61.2799,61.2799,23530.0
2023-12-07 12:10:00,63.5,63.61,63.5,63.61,30374.0,61.2896,61.3957,61.2896,61.3957,30374.0
2023-12-07 12:15:00,63.6,63.74,63.6,63.72,51813.0,61.3861,61.5212,61.3861,61.5019,51813.0
2023-12-07 12:20:00,63.72,63.74,63.69,63.7,43782.0,61.5019,61.5212,61.473,61.4826,43782.0
2023-12-07 12:25:00,63.7,63.73,63.62,63.64,24411.0,61.4826,61.5116,61.4054,61.4247,24411.0
2023-12-07 12:30:00,63.64,63.71,63.64,63.69,37959.0,61.4247,61.4923,61.4247,61.473,37959.0
2023-12-07 12:35:00,63.69,63.73,63.67,63.71,17370.0,61.473,61.5116,61.4537,61.4923,17370.0
2023-12-07 12:40:00,63.7,63.74,63.7,63.74,11923.0,61.4826,61.5212,61.4826,61.5212,11923.0
2023-12-07 12:45:00,63.74,63.8,63.73,63.79,12304.0,61.5212,61.5791,61.5116,61.5695,12304.0
2023-12-07 12:50:00,63.78,63.78,63.74,63.75,21195.0,61.5598,61.5598,61.5212,61.5309,21195.0
2023-12-07 12:55:00,63.75,63.77,63.74,63.75,14173.0,61.5309,61.5502,61.5212,61.5309,14173.0
2023-12-07 13:00:00,63.75,63.75,63.63,63.64,60563.0,61.5309,61.5309,61.415,61.4247,60563.0
2023-12-07 13:05:00,63.64,63.68,63.63,63.66,48236.0,61.4247,61.4633,61.415,61.444,48236.0
2023-12-07 13:10:00,63.67,63.69,63.64,63.68,26236.0,61.4537,61.473,61.4247,61.4633,26236.0
2023-12-07 13:15:00,63.69,63.69,63.6,63.64,19117.0,61.473,61.473,61.3861,61.4247,19117.0
2023-12-07 13:20:00,63.64,63.65,63.61,63.64,27719.0,61.4247,61.4344,61.3957,61.4247,27719.0
2023-12-07 13:25:00,63.65,63.66,63.57,63.58,46210.0,61.4344,61.444,61.3571,61.3668,46210.0
2023-12-07 13:30:00,63.58,63.59,63.5,63.54,242391.0,61.3668,61.3764,61.2896,61.3282,242391.0
2023-12-07 13:35:00,63.55,63.58,63.52,63.52,56333.0,61.3378,61.3668,61.3089,61.3089,56333.0
2023-12-07 13:40:00,63.53,63.56,63.51,63.52,53220.0,61.3185,61.3475,61.2992,61.3089,53220.0
2023-12-07 13:45:00,63.52,63.52,63.47,63.49,41660.0,61.3089,61.3089,61.2606,61.2799,41660.0
2023-12-07 13:50:00,63.49,63.52,63.47,63.52,28209.0,61.2799,61.3089,61.2606,61.3089,28209.0
2023-12-07 13:55:00,63.51,63.52,63.49,63.5,33006.0,61.2992,61.3089,61.2799,61.2896,33006.0
2023-12-07 14:00:00,63.5,63.56,63.49,63.49,85195.0,61.2896,61.3475,61.2799,61.2799,85195.0
2023-12-07 14:05:00,63.49,63.5,63.47,63.49,19143.0,61.2799,61.2896,61.2606,61.2799,19143.0
2023-12-07 14:10:00,63.5,63.5,63.44,63.5,62080.0,61.2896,61.2896,61.2317,61.2896,62080.0
2023-12-07 14:15:00,63.5,63.51,63.45,63.46,38993.0,61.2896,61.2992,61.2413,61.251,38993.0
2023-12-07 14:20:00,63.46,63.48,63.43,63.46,39093.0,61.251,61.2703,61.222,61.251,39093.0
2023-12-07 14:25:00,63.46,63.47,63.42,63.47,88032.0,61.251,61.2606,61.2124,61.2606,88032.0
2023-12-07 14:30:00,63.48,63.49,63.44,63.48,38195.0,61.2703,61.2799,61.2317,61.2703,38195.0
2023-12-07 14:35:00,63.48,63.56,63.47,63.54,32806.0,61.2703,61.3475,61.2606,61.3282,32806.0
2023-12-07 14:40:00,63.55,63.57,63.53,63.53,18826.0,61.3378,61.3571,61.3185,61.3185,18826.0
2023-12-07 14:45:00,63.54,63.54,63.51,63.53,23385.0,61.3282,61.3282,61.2992,61.3185,23385.0
2023-12-07 14:50:00,63.53,63.53,63.5,63.5,26716.0,61.3185,61.3185,61.2896,61.2896,26716.0
2023-12-07 14:55:00,63.5,63.54,63.49,63.49,31650.0,61.2896,61.3282,61.2799,61.2799,31650.0
2023-12-07 15:00:00,63.48,63.56,63.45,63.55,64035.0,61.2703,61.3475,61.2413,61.3378,64035.0
2023-12-07 15:05:00,63.55,63.58,63.54,63.58,93178.0,61.3378,61.3668,61.3282,61.3668,93178.0
2023-12-07 15:10:00,63.58,63.58,63.51,63.53,54084.0,61.3668,61.3668,61.2992,61.3185,54084.0
2023-12-07 15:15:00,63.52,63.58,63.52,63.56,52904.0,61.3089,61.3668,61.3089,61.3475,52904.0
2023-12-07 15:20:00,63.55,63.57,63.54,63.55,31474.0,61.3378,61.3571,61.3282,61.3378,31474.0
2023-12-07 15:25:00,63.56,63.56,63.52,63.53,31464.0,61.3475,61.3475,61.3089,61.3185,31464.0
2023-12-07 15:30:00,63.53,63.56,63.52,63.54,40744.0,61.3185,61.3475,61.3089,61.3282,40744.0
2023-12-07 15:35:00,63.55,63.55,63.49,63.51,43015.0,61.3378,61.3378,61.2799,61.2992,43015.0
2023-12-07 15:40:00,63.51,63.55,63.49,63.49,47290.0,61.2992,61.3378,61.2799,61.2799,47290.0
2023-12-07 15:45:00,63.49,63.54,63.48,63.52,98247.0,61.2799,61.3282,61.2703,61.3089,98247.0
2023-12-07 15:50:00,63.53,63.55,63.48,63.52,127189.0,61.3185,61.3378,61.2703,61.3089,127189.0
2023-12-07 15:55:00,63.52,63.53,63.47,63.51,251070.0,61.3089,61.3185,61.2606,61.2992,251070.0
2023-12-08 09:30:00,63.66,63.66,63.5,63.52,79922.0,61.444,61.444,61.2896,61.3089,79922.0
2023-12-08 09:35:00,63.51,63.59,63.49,63.55,47198.0,61.2992,61.3764,61.2799,61.3378,47198.0
2023-12-08 09:40:00,63.54,63.67,63.5,63.66,118215.0,61.3282,61.4537,61.2896,61.444,118215.0
2023-12-08 09:45:00,63.65,63.69,63.59,63.67,57674.0,61.4344,61.473,61.3764,61.4537,57674.0
2023-12-08 09:50:00,63.66,63.66,63.49,63.49,40504.0,61.444,61.444,61.2799,61.2799,40504.0
2023-12-08 09:55:00,63.49,63.52,63.43,63.43,37183.0,61.2799,61.3089,61.222,61.222,37183.0
2023-12-08 10:00:00,63.45,63.65,63.44,63.52,72756.0,61.2413,61.4344,61.2317,61.3089,72756.0
2023-12-08 10:05:00,63.51,63.67,63.48,63.67,79724.0,61.2992,61.4537,61.2703,61.4537,79724.0
2023-12-08 10:10:00,63.66,63.69,63.63,63.68,114868.0,61.444,61.473,61.415,61.4633,114868.0
2023-12-08 10:15:00,63.68,63.68,63.6,63.61,36371.0,61.4633,61.4633,61.3861,61.3957,36371.0
2023-12-08 10:20:00,63.61,63.68,63.59,63.65,53858.0,61.3957,61.4633,61.3764,61.4344,53858.0
2023-12-08 10:25:00,63.66,63.68,63.58,63.59,45153.0,61.444,61.4633,61.3668,61.3764,45153.0
2023-12-08 10:30:00,63.59,63.6,63.51,63.53,41382.0,61.3764,61.3861,61.2992,61.3185,41382.0
2023-12-08 10:35:00,63.53,63.53,63.43,63.43,44148.0,61.3185,61.3185,61.222,61.222,44148.0
2023-12-08 10:40:00,63.43,63.46,63.4,63.43,29790.0,61.222,61.251,61.1931,61.222,29790.0
2023-12-08 10:45:00,63.42,63.44,63.38,63.44,30334.0,61.2124,61.2317,61.1738,61.2317,30334.0
2023-12-08 10:50:00,63.43,63.58,63.41,63.58,38981.0,61.222,61.3668,61.2027,61.3668,38981.0
2023-12-08 10:55:00,63.59,63.64,63.57,63.63,59460.0,61.3764,61.4247,61.3571,61.415,59460.0
2023-12-08 11:00:00,63.63,63.63,63.51,63.53,61464.0,61.415,61.415,61.2992,61.3185,61464.0
2023-12-08 11:05:00,63.52,63.53,63.46,63.47,100244.0,61.3089,61.3185,61.251,61.2606,100244.0
2023-12-08 11:10:00,63.47,63.49,63.38,63.41,24445.0,61.2606,61.2799,61.1738,61.2027,24445.0
2023-12-08 11:15:00,63.4,63.42,63.31,63.35,48601.0,61.1931,61.2124,61.1062,61.1448,48601.0
2023-12-08 11:20:00,63.35,63.36,63.32,63.33,30016.0,61.1448,61.1544,61.1158,61.1255,30016.0
2023-12-08 11:25:00,63.34,63.42,63.33,63.42,42117.0,61.1351,61.2124,61.1255,61.2124,42117.0
2023-12-08 11:30:00,63.42,63.46,63.37,63.45,85842.0,61.2124,61.251,61.1641,61.2413,85842.0
2023-12-08 11:35:00,63.44,63.45,63.3,63.32,31412.0,61.2317,61.2413,61.0965,61.1158,31412.0
2023-12-08 11:40:00,63.32,63.33,63.29,63.31,19977.0,61.1158,61.1255,61.0869,61.1062,19977.0
2023-12-08 11:45:00,63.3,63.31,63.26,63.29,21015.0,61.0965,61.1062,61.0579,61.0869,21015.0
2023-12-08 11:50:00,63.3,63.31,63.26,63.28,9682.0,61.0965,61.1062,61.0579,61.0772,9682.0
2023-12-08 11:55:00,63.28,63.3,63.26,63.27,16584.0,61.0772,61.0965,61.0579,61.0676,16584.0
2023-12-08 12:00:00,63.27,63.29,63.2,63.24,55046.0,61.0676,61.0869,61.0,61.0386,55046.0
2023-12-08 12:05:00,63.24,63.24,63.1,63.13,166217.0,61.0386,61.0386,60.9035,60.9325,166217.0
2023-12-08 12:10:00,63.14,63.14,63.08,63.08,64727.0,60.9421,60.9421,60.8842,60.8842,64727.0
2023-12-08 12:15:00,63.08,63.1,63.03,63.05,41669.0,60.8842,60.9035,60.8359,60.8552,41669.0
2023-12-08 12:20:00,63.05,63.09,63.05,63.05,23611.0,60.8552,60.8938,60.8552,60.8552,23611.0
2023-12-08 12:25:00,63.05,63.1,63.05,63.1,36937.0,60.8552,60.9035,60.8552,60.9035,36937.0
2023-12-08 12:30:00,63.1,63.15,63.09,63.14,25771.0,60.9035,60.9518,60.8938,60.9421,25771.0
2023-12-08 12:35:00,63.14,63.16,63.12,63.16,20000.0,60.9421,60.9614,60.9228,60.9614,20000.0
2023-12-08 12:40:00,63.16,63.16,63.1,63.13,17146.0,60.9614,60.9614,60.9035,60.9325,17146.0
2023-12-08 12:45:00,63.14,63.16,63.13,63.15,19504.0,60.9421,60.9614,60.9325,60.9518,19504.0
2023-12-08 12:50:00,63.15,63.21,63.14,63.2,26873.0,60.9518,61.0097,60.9421,61.0,26873.0
2023-12-08 12:55:00,63.2,63.2,63.17,63.19,10251.0,61.0,61.0,60.9711,60.9904,10251.0
2023-12-08 13:00:00,63.19,63.24,63.17,63.23,22443.0,60.9904,61.0386,60.9711,61.029,22443.0
2023-12-08 13:05:00,63.24,63.28,63.24,63.25,27498.0,61.0386,61.0772,61.0386,61.0483,27498.0
2023-12-08 13:10:00,63.26,63.3,63.26,63.3,24896.0,61.0579,61.0965,61.0579,61.0965,24896.0
2023-12-08 13:15:00,63.29,63.3,63.22,63.23,36119.0,61.0869,61.0965,61.0193,61.029,36119.0
2023-12-08 13:20:00,63.24,63.24,63.2,63.21,41162.0,61.0386,61.0386,61.0,61.0097,41162.0
2023-12-08 13:25:00,63.21,63.23,63.18,63.2,69846.0,61.0097,61.029,60.9807,61.0,69846.0
2023-12-08 13:30:00,63.19,63.3,63.19,63.3,34714.0,60.9904,61.0965,60.9904,61.0965,34714.0
2023-12-08 13:35:00,63.3,63.31,63.25,63.28,17631.0,61.0965,61.1062,61.0483,61.0772,17631.0
2023-12-08 13:40:00,63.29,63.29,63.24,63.26,7872.0,61.0869,61.0869,61.0386,61.0579,7872.0
2023-12-08 13:45:00,63.25,63.26,63.22,63.23,17580.0,61.0483,61.0579,61.0193,61.029,17580.0
2023-12-08 13:50:00,63.23,63.26,63.21,63.25,22097.0,61.029,61.0579,61.0097,61.0483,22097.0
2023-12-08 13:55:00,63.25,63.25,63.2,63.2,29954.0,61.0483,61.0483,61.0,61.0,29954.0
2023-12-08 14:00:00,63.21,63.27,63.19,63.27,27007.0,61.0097,61.0676,60.9904,61.0676,27007.0
2023-12-08 14:05:00,63.27,63.27,63.22,63.23,22893.0,61.0676,61.0676,61.0193,61.029,22893.0
2023-12-08 14:10:00,63.23,63.26,63.22,63.26,27580.0,61.029,61.0579,61.0193,61.0579,27580.0
2023-12-08 14:15:00,63.26,63.26,63.21,63.24,28781.0,61.0579,61.0579,61.0097,61.0386,28781.0
2023-12-08 14:20:00,63.24,63.27,63.22,63.24,33910.0,61.0386,61.0676,61.0193,61.0386,33910.0
2023-12-08 14:25:00,63.24,63.24,63.21,63.24,29258.0,61.0386,61.0386,61.0097,61.0386,29258.0
2023-12-08 14:30:00,63.24,63.28,63.23,63.27,11874.0,61.0386,61.0772,61.029,61.0676,11874.0
2023-12-08 14:35:00,63.27,63.29,63.25,63.29,20447.0,61.0676,61.0869,61.0483,61.0869,20447.0
2023-12-08 14:40:00,63.29,63.31,63.28,63.29,34196.0,61.0869,61.1062,61.0772,61.0869,34196.0
2023-12-08 14:45:00,63.28,63.31,63.26,63.27,20498.0,61.0772,61.1062,61.0579,61.0676,20498.0
2023-12-08 14:50:00,63.27,63.29,63.25,63.28,51723.0,61.0676,61.0869,61.0483,61.0772,51723.0
2023-12-08 14:55:00,63.28,63.29,63.26,63.27,41543.0,61.0772,61.0869,61.0579,61.0676,41543.0
2023-12-08 15:00:00,63.27,63.28,63.23,63.24,55974.0,61.0676,61.0772,61.029,61.0386,55974.0
2023-12-08 15:05:00,63.23,63.27,63.21,63.25,56087.0,61.029,61.0676,61.0097,61.0483,56087.0
2023-12-08 15:10:00,63.24,63.26,63.22,63.26,29259.0,61.0386,61.0579,61.0193,61.0579,29259.0
2023-12-08 15:15:00,63.25,63.27,63.23,63.24,24689.0,61.0483,61.0676,61.029,61.0386,24689.0
2023-12-08 15:20:00,63.23,63.27,63.2,63.27,77033.0,61.029,61.0676,61.0,61.0676,77033.0
2023-12-08 15:25:00,63.26,63.3,63.26,63.29,21283.0,61.0579,61.0965,61.0579,61.0869,21283.0
2023-12-08 15:30:00,63.29,63.29,63.22,63.23,35416.0,61.0869,61.0869,61.0193,61.029,35416.0
2023-12-08 15:35:00,63.23,63.3,63.22,63.29,51060.0,61.029,61.0965,61.0193,61.0869,51060.0
2023-12-08 15:40:00,63.29,63.32,63.27,63.32,47856.0,61.0869,61.1158,61.0676,61.1158,47856.0
2023-12-08 15:45:00,63.32,63.33,63.27,63.28,52240.0,61.1158,61.1255,61.0676,61.0772,52240.0
2023-12-08 15:50:00,63.28,63.29,63.22,63.29,190468.0,61.0772,61.0869,61.0193,61.0869,190468.0
2023-12-08 15:55:00,63.28,63.29,63.23,63.24,207909.0,61.0772,61.0869,61.029,61.0386,207909.0
2023-12-11 09:30:00,63.54,63.68,63.45,63.48,174091.0,61.3282,61.4633,61.2413,61.2703,174091.0
2023-12-11 09:35:00,63.49,63.59,63.48,63.48,65384.0,61.2799,61.3764,61.2703,61.2703,65384.0
2023-12-11 09:40:00,63.48,63.53,63.42,63.51,43821.0,61.2703,61.3185,61.2124,61.2992,43821.0
2023-12-11 09:45:00,63.5,63.55,63.46,63.53,68116.0,61.2896,61.3378,61.251,61.3185,68116.0
2023-12-11 09:50:00,63.52,63.59,63.5,63.55,56813.0,61.3089,61.3764,61.2896,61.3378,56813.0
2023-12-11 09:55:00,63.55,63.59,63.5,63.56,65418.0,61.3378,61.3764,61.2896,61.3475,65418.0
2023-12-11 10:00:00,63.56,63.57,63.46,63.47,47022.0,61.3475,61.3571,61.251,61.2606,47022.0
2023-12-11 10:05:00,63.46,63.55,63.45,63.54,68856.0,61.251,61.3378,61.2413,61.3282,68856.0
2023-12-11 10:10:00,63.55,63.56,63.48,63.55,69726.0,61.3378,61.3475,61.2703,61.3378,69726.0
2023-12-11 10:15:00,63.55,63.6,63.54,63.57,50325.0,61.3378,61.3861,61.3282,61.3571,50325.0
2023-12-11 10:20:00,63.57,63.63,63.56,63.59,100266.0,61.3571,61.415,61.3475,61.3764,100266.0
2023-12-11 10:25:00,63.59,63.62,63.5,63.55,95179.0,61.3764,61.4054,61.2896,61.3378,95179.0
2023-12-11 10:30:00,63.55,63.6,63.53,63.58,154594.0,61.3378,61.3861,61.3185,61.3668,154594.0
2023-12-11 10:35:00,63.58,63.6,63.48,63.5,141268.0,61.3668,61.3861,61.2703,61.2896,141268.0
2023-12-11 10:40:00,63.5,63.51,63.35,63.39,105183.0,61.2896,61.2992,61.1448,61.1834,105183.0
2023-12-11 10:45:00,63.39,63.44,63.36,63.41,34505.0,61.1834,61.2317,61.1544,61.2027,34505.0
2023-12-11 10:50:00,63.41,63.46,63.4,63.42,19426.0,61.2027,61.251,61.1931,61.2124,19426.0
2023-12-11 10:55:00,63.43,63.5,63.43,63.45,69147.0,61.222,61.2896,61.222,61.2413,69147.0
2023-12-11 11:00:00,63.44,63.52,63.44,63.5,20177.0,61.2317,61.3089,61.2317,61.2896,20177.0
2023-12-11 11:05:00,63.49,63.5,63.43,63.44,56126.0,61.2799,61.2896,61.222,61.2317,56126.0
2023-12-11 11:10:00,63.44,63.46,63.4,63.4,42845.0,61.2317,61.251,61.1931,61.1931,42845.0
2023-12-11 11:15:00,63.4,63.45,63.4,63.44,30329.0,61.1931,61.2413,61.1931,61.2317,30329.0
2023-12-11 11:20:00,63.44,63.45,63.38,63.39,36947.0,61.2317,61.2413,61.1738,61.1834,36947.0
2023-12-11 11:25:00,63.39,63.41,63.36,63.38,38559.0,61.1834,61.2027,61.1544,61.1738,38559.0
2023-12-11 11:30:00,63.38,63.39,63.27,63.37,69989.0,61.1738,61.1834,61.0676,61.1641,69989.0
2023-12-11 11:35:00,63.38,63.4,63.29,63.3,24271.0,61.1738,61.1931,61.0869,61.0965,24271.0
2023-12-11 11:40:00,63.3,63.3,63.21,63.23,36244.0,61.0965,61.0965,61.0097,61.029,36244.0
2023-12-11 11:45:00,63.23,63.24,63.2,63.2,15925.0,61.029,61.0386,61.0,61.0,15925.0
2023-12-11 11:50:00,63.2,63.22,63.18,63.21,14252.0,61.0,61.0193,60.9807,61.0097,14252.0
2023-12-11 11:55:00,63.21,63.24,63.19,63.22,27409.0,61.0097,61.0386,60.9904,61.0193,27409.0
2023-12-11 12:00:00,63.22,63.26,63.18,63.24,56568.0,61.0193,61.0579,60.9807,61.0386,56568.0
2023-12-11 12:05:00,63.23,63.25,63.19,63.22,18394.0,61.029,61.0483,60.9904,61.0193,18394.0
2023-12-11 12:10:00,63.21,63.22,63.18,63.21,36341.0,61.0097,61.0193,60.9807,61.0097,36341.0
2023-12-11 12:15:00,63.2,63.21,63.16,63.19,24301.0,61.0,61.0097,60.9614,60.9904,24301.0
2023-12-11 12:20:00,63.2,63.21,63.15,63.16,23903.0,61.0,61.0097,60.9518,60.9614,23903.0
2023-12-11 12:25:00,63.16,63.18,63.14,63.17,17014.0,60.9614,60.9807,60.9421,60.9711,17014.0
2023-12-11 12:30:00,63.17,63.2,63.15,63.19,16107.0,60.9711,61.0,60.9518,60.9904,16107.0
2023-12-11 12:35:00,63.2,63.22,63.19,63.22,15364.0,61.0,61.0193,60.9904,61.0193,15364.0
2023-12-11 12:40:00,63.22,63.24,63.21,63.22,34016.0,61.0193,61.0386,61.0097,61.0193,34016.0
2023-12-11 12:45:00,63.22,63.23,63.2,63.23,21888.0,61.0193,61.029,61.0,61.029,21888.0
2023-12-11 12:50:00,63.23,63.25,63.21,63.25,43391.0,61.029,61.0483,61.0097,61.0483,43391.0
2023-12-11 12:55:00,63.25,63.27,63.24,63.25,33880.0,61.0483,61.0676,61.0386,61.0483,33880.0
2023-12-11 13:00:00,63.25,63.28,63.22,63.28,64626.0,61.0483,61.0772,61.0193,61.0772,64626.0
2023-12-11 13:05:00,63.28,63.28,63.24,63.28,27889.0,61.0772,61.0772,61.0386,61.0772,27889.0
2023-12-11 13:10:00,63.28,63.32,63.26,63.3,35568.0,61.0772,61.1158,61.0579,61.0965,35568.0
2023-12-11 13:15:00,63.3,63.31,63.29,63.3,18633.0,61.0965,61.1062,61.0869,61.0965,18633.0
2023-12-11 13:20:00,63.3,63.33,63.29,63.32,26535.0,61.0965,61.1255,61.0869,61.1158,26535.0
2023-12-11 13:25:00,63.31,63.32,63.25,63.28,28316.0,61.1062,61.1158,61.0483,61.0772,28316.0
2023-12-11 13:30:00,63.28,63.29,63.25,63.27,30469.0,61.0772,61.0869,61.0483,61.0676,30469.0
2023-12-11 13:35:00,63.26,63.32,63.24,63.31,146359.0,61.0579,61.1158,61.0386,61.1062,146359.0
2023-12-11 13:40:00,63.3,63.41,63.3,63.38,40169.0,61.0965,61.2027,61.0965,61.1738,40169.0
2023-12-11 13:45:00,63.38,63.46,63.36,63.44,32955.0,61.1738,61.251,61.1544,61.2317,32955.0
2023-12-11 13:50:00,63.44,63.45,63.38,63.38,41254.0,61.2317,61.2413,61.1738,61.1738,41254.0
2023-12-11 13:55:00,63.38,63.44,63.33,63.44,68193.0,61.1738,61.2317,61.1255,61.2317,68193.0
2023-12-11 14:00:00,63.43,63.46,63.41,63.46,16390.0,61.222,61.251,61.2027,61.251,16390.0
2023-12-11 14:05:00,63.46,63.49,63.44,63.49,23715.0,61.251,61.2799,61.2317,61.2799,23715.0
2023-12-11 14:10:00,63.48,63.52,63.48,63.51,37625.0,61.2703,61.3089,61.2703,61.2992,37625.0
2023-12-11 14:15:00,63.51,63.51,63.47,63.48,27899.0,61.2992,61.2992,61.2606,61.2703,27899.0
2023-12-11 14:20:00,63.48,63.49,63.46,63.47,17825.0,61.2703,61.2799,61.251,61.2606,17825.0
2023-12-11 14:25:00,63.48,63.51,63.47,63.48,33267.0,61.2703,61.2992,61.2606,61.2703,33267.0
2023-12-11 14:30:00,63.49,63.49,63.42,63.43,25541.0,61.2799,61.2799,61.2124,61.222,25541.0
2023-12-11 14:35:00,63.42,63.42,63.35,63.37,20835.0,61.2124,61.2124,61.1448,61.1641,20835.0
2023-12-11 14:40:00,63.37,63.39,63.35,63.38,28158.0,61.1641,61.1834,61.1448,61.1738,28158.0
2023-12-11 14:45:00,63.37,63.38,63.35,63.36,13129.0,61.1641,61.1738,61.1448,61.1544,13129.0
2023-12-11 14:50:00,63.36,63.4,63.33,63.33,23180.0,61.1544,61.1931,61.1255,61.1255,23180.0
2023-12-11 14:55:00,63.33,63.4,63.33,63.39,30380.0,61.1255,61.1931,61.1255,61.1834,30380.0
2023-12-11 15:00:00,63.4,63.41,63.36,63.39,25944.0,61.1931,61.2027,61.1544,61.1834,25944.0
2023-12-11 15:05:00,63.4,63.45,63.39,63.44,24969.0,61.1931,61.2413,61.1834,61.2317,24969.0
2023-12-11 15:10:00,63.44,63.44,63.37,63.4,21007.0,61.2317,61.2317,61.1641,61.1931,21007.0
2023-12-11 15:15:00,63.39,63.43,63.39,63.39,40390.0,61.1834,61.222,61.1834,61.1834,40390.0
2023-12-11 15:20:00,63.4,63.47,63.39,63.47,36150.0,61.1931,61.2606,61.1834,61.2606,36150.0
2023-12-11 15:25:00,63.47,63.49,63.44,63.49,37377.0,61.2606,61.2799,61.2317,61.2799,37377.0
2023-12-11 15:30:00,63.49,63.51,63.44,63.44,35265.0,61.2799,61.2992,61.2317,61.2317,35265.0
2023-12-11 15:35:00,63.45,63.49,63.44,63.47,46756.0,61.2413,61.2799,61.2317,61.2606,46756.0
2023-12-11 15:40:00,63.47,63.5,63.45,63.45,34932.0,61.2606,61.2896,61.2413,61.2413,34932.0
2023-12-11 15:45:00,63.46,63.51,63.45,63.49,54549.0,61.251,61.2992,61.2413,61.2799,54549.0
2023-12-11 15:50:00,63.48,63.53,63.48,63.5,67983.0,61.2703,61.3185,61.2703,61.2896,67983.0
2023-12-11 15:55:00,63.5,63.54,63.49,63.5,158458.0,61.2896,61.3282,61.2799,61.2896,158458.0
2023-12-12 09:30:00,64.47,64.52,63.97,63.99,170290.0,62.2258,62.2741,61.7432,61.7625,170290.0
2023-12-12 09:35:00,64.0,64.04,63.86,63.87,60903.0,61.7722,61.8108,61.637,61.6467,60903.0
2023-12-12 09:40:00,63.87,63.91,63.7,63.7,90057.0,61.6467,61.6853,61.4826,61.4826,90057.0
2023-12-12 09:45:00,63.7,63.88,63.65,63.87,144141.0,61.4826,61.6563,61.4344,61.6467,144141.0
2023-12-12 09:50:00,63.88,63.94,63.83,63.94,39542.0,61.6563,61.7143,61.6081,61.7143,39542.0
2023-12-12 09:55:00,63.97,63.99,63.9,63.94,34530.0,61.7432,61.7625,61.6756,61.7143,34530.0
2023-12-12 10:00:00,63.94,63.94,63.87,63.93,65324.0,61.7143,61.7143,61.6467,61.7046,65324.0
2023-12-12 10:05:00,63.92,64.01,63.9,64.0,43978.0,61.695,61.7818,61.6756,61.7722,43978.0
2023-12-12 10:10:00,64.0,64.02,63.93,63.96,46730.0,61.7722,61.7915,61.7046,61.7336,46730.0
2023-12-12 10:15:00,63.96,64.01,63.87,63.87,31793.0,61.7336,61.7818,61.6467,61.6467,31793.0
2023-12-12 10:20:00,63.87,63.97,63.86,63.97,50857.0,61.6467,61.7432,61.637,61.7432,50857.0
2023-12-12 10:25:00,63.97,64.0,63.94,63.97,24256.0,61.7432,61.7722,61.7143,61.7432,24256.0
2023-12-12 10:30:00,63.97,63.99,63.89,63.93,24251.0,61.7432,61.7625,61.666,61.7046,24251.0
2023-12-12 10:35:00,63.92,63.92,63.84,63.86,16206.0,61.695,61.695,61.6177,61.637,16206.0
2023-12-12 10:40:00,63.86,63.86,63.81,63.86,31580.0,61.637,61.637,61.5888,61.637,31580.0
2023-12-12 10:45:00,63.86,63.92,63.85,63.92,20707.0,61.637,61.695,61.6274,61.695,20707.0
2023-12-12 10:50:00,63.92,63.97,63.89,63.92,30270.0,61.695,61.7432,61.666,61.695,30270.0
2023-12-12 10:55:00,63.93,63.97,63.91,63.97,46820.0,61.7046,61.7432,61.6853,61.7432,46820.0
2023-12-12 11:00:00,63.96,63.97,63.89,63.96,112575.0,61.7336,61.7432,61.666,61.7336,112575.0
2023-12-12 11:05:00,63.98,64.04,63.94,63.96,91506.0,61.7529,61.8108,61.7143,61.7336,91506.0
2023-12-12 11:10:00,63.96,63.99,63.85,63.87,59161.0,61.7336,61.7625,61.6274,61.6467,59161.0
2023-12-12 11:15:00,63.87,63.88,63.83,63.85,41413.0,61.6467,61.6563,61.6081,61.6274,41413.0
2023-12-12 11:20:00,63.85,63.94,63.84,63.93,45383.0,61.6274,61.7143,61.6177,61.7046,45383.0
2023-12-12 11:25:00,63.93,63.97,63.88,63.96,56321.0,61.7046,61.7432,61.6563,61.7336,56321.0
2023-12-12 11:30:00,63.96,63.98,63.84,63.96,102412.0,61.7336,61.7529,61.6177,61.7336,102412.0
2023-12-12 11:35:00,63.96,64.01,63.92,63.96,23564.0,61.7336,61.7818,61.695,61.7336,23564.0
2023-12-12 11:40:00,63.96,63.99,63.91,63.94,18791.0,61.7336,61.7625,61.6853,61.7143,18791.0
2023-12-12 11:45:00,63.94,63.94,63.88,63.93,17269.0,61.7143,61.7143,61.6563,61.7046,17269.0
2023-12-12 11:50:00,63.93,64.0,63.93,63.97,18305.0,61.7046,61.7722,61.7046,61.7432,18305.0
2023-12-12 11:55:00,63.98,63.99,63.92,63.95,14541.0,61.7529,61.7625,61.695,61.7239,14541.0
2023-12-12 12:00:00,63.95,63.98,63.94,63.95,13113.0,61.7239,61.7529,61.7143,61.7239,13113.0
2023-12-12 12:05:00,63.94,63.95,63.9,63.93,11861.0,61.7143,61.7239,61.6756,61.7046,11861.0
2023-12-12 12:10:00,63.93,63.97,63.91,63.96,11623.0,61.7046,61.7432,61.6853,61.7336,11623.0
2023-12-12 12:15:00,63.96,64.02,63.95,64.0,12113.0,61.7336,61.7915,61.7239,61.7722,12113.0
2023-12-12 12:20:00,64.0,64.01,63.97,63.98,12266.0,61.7722,61.7818,61.7432,61.7529,12266.0
2023-12-12 12:25:00,63.98,64.02,63.96,64.02,29126.0,61.7529,61.7915,61.7336,61.7915,29126.0
2023-12-12 12:30:00,64.02,64.02,63.97,63.99,12442.0,61.7915,61.7915,61.7432,61.7625,12442.0
2023-12-12 12:35:00,63.99,64.0,63.96,64.0,10396.0,61.7625,61.7722,61.7336,61.7722,10396.0
2023-12-12 12:40:00,64.0,64.0,63.98,63.98,9064.0,61.7722,61.7722,61.7529,61.7529,9064.0
2023-12-12 12:45:00,63.99,63.99,63.94,63.96,16606.0,61.7625,61.7625,61.7143,61.7336,16606.0
2023-12-12 12:50:00,63.96,63.96,63.92,63.94,9821.0,61.7336,61.7336,61.695,61.7143,9821.0
2023-12-12 12:55:00,63.94,63.96,63.94,63.96,6808.0,61.7143,61.7336,61.7143,61.7336,6808.0
2023-12-12 13:00:00,63.96,64.01,63.94,63.99,23562.0,61.7336,61.7818,61.7143,61.7625,23562.0
2023-12-12 13:05:00,63.98,63.99,63.94,63.96,23144.0,61.7529,61.7625,61.7143,61.7336,23144.0
2023-12-12 13:10:00,63.96,63.97,63.93,63.93,19631.0,61.7336,61.7432,61.7046,61.7046,19631.0
2023-12-12 13:15:00,63.93,63.98,63.93,63.96,8069.0,61.7046,61.7529,61.7046,61.7336,8069.0
2023-12-12 13:20:00,63.97,63.97,63.92,63.95,11479.0,61.7432,61.7432,61.695,61.7239,11479.0
2023-12-12 13:25:00,63.95,63.98,63.94,63.97,8088.0,61.7239,61.7529,61.7143,61.7432,8088.0
2023-12-12 13:30:00,63.97,63.98,63.95,63.97,12069.0,61.7432,61.7529,61.7239,61.7432,12069.0
2023-12-12 13:35:00,63.97,63.97,63.93,63.94,12136.0,61.7432,61.7432,61.7046,61.7143,12136.0
2023-12-12 13:40:00,63.94,63.95,63.92,63.93,7293.0,61.7143,61.7239,61.695,61.7046,7293.0
2023-12-12 13:45:00,63.94,63.96,63.91,63.93,17271.0,61.7143,61.7336,61.6853,61.7046,17271.0
2023-12-12 13:50:00,63.92,63.97,63.92,63.96,17495.0,61.695,61.7432,61.695,61.7336,17495.0
2023-12-12 13:55:00,63.97,64.03,63.96,64.01,53104.0,61.7432,61.8011,61.7336,61.7818,53104.0
2023-12-12 14:00:00,64.01,64.02,63.98,64.02,15252.0,61.7818,61.7915,61.7529,61.7915,15252.0
2023-12-12 14:05:00,64.02,64.02,63.99,64.01,15634.0,61.7915,61.7915,61.7625,61.7818,15634.0
2023-12-12 14:10:00,64.01,64.02,63.97,64.0,15771.0,61.7818,61.7915,61.7432,61.7722,15771.0
2023-12-12 14:15:00,64.0,64.03,63.98,64.02,14833.0,61.7722,61.8011,61.7529,61.7915,14833.0
2023-12-12 14:20:00,64.03,64.08,64.02,64.02,31214.0,61.8011,61.8494,61.7915,61.7915,31214.0
2023-12-12 14:25:00,64.02,64.02,63.97,63.99,36261.0,61.7915,61.7915,61.7432,61.7625,36261.0
2023-12-12 14:30:00,63.99,63.99,63.94,63.95,6565.0,61.7625,61.7625,61.7143,61.7239,6565.0
2023-12-12 14:35:00,63.95,63.95,63.92,63.94,16817.0,61.7239,61.7239,61.695,61.7143,16817.0
2023-12-12 14:40:00,63.94,63.96,63.93,63.95,15524.0,61.7143,61.7336,61.7046,61.7239,15524.0
2023-12-12 14:45:00,63.95,63.97,63.94,63.96,15163.0,61.7239,61.7432,61.7143,61.7336,15163.0
2023-12-12 14:50:00,63.96,63.97,63.91,63.92,22088.0,61.7336,61.7432,61.6853,61.695,22088.0
2023-12-12 14:55:00,63.92,63.94,63.91,63.92,20954.0,61.695,61.7143,61.6853,61.695,20954.0
2023-12-12 15:00:00,63.92,63.95,63.87,63.9,53874.0,61.695,61.7239,61.6467,61.6756,53874.0
2023-12-12 15:05:00,63.91,63.98,63.91,63.98,39900.0,61.6853,61.7529,61.6853,61.7529,39900.0
2023-12-12 15:10:00,63.97,63.99,63.94,63.98,35728.0,61.7432,61.7625,61.7143,61.7529,35728.0
2023-12-12 15:15:00,63.98,64.0,63.97,63.98,51231.0,61.7529,61.7722,61.7432,61.7529,51231.0
2023-12-12 15:20:00,63.99,64.03,63.98,64.02,36339.0,61.7625,61.8011,61.7529,61.7915,36339.0
2023-12-12 15:25:00,64.01,64.04,63.97,63.99,42753.0,61.7818,61.8108,61.7432,61.7625,42753.0
2023-12-12 15:30:00,63.99,64.0,63.94,63.95,38110.0,61.7625,61.7722,61.7143,61.7239,38110.0
2023-12-12 15:35:00,63.94,63.97,63.93,63.96,45087.0,61.7143,61.7432,61.7046,61.7336,45087.0
2023-12-12 15:40:00,63.95,63.98,63.95,63.96,49752.0,61.7239,61.7529,61.7239,61.7336,49752.0
2023-12-12 15:45:00,63.96,63.99,63.95,63.95,56299.0,61.7336,61.7625,61.7239,61.7239,56299.0
2023-12-12 15:50:00,63.95,64.0,63.94,63.99,127520.0,61.7239,61.7722,61.7143,61.7625,127520.0
2023-12-12 15:55:00,63.99,64.01,63.92,63.97,183153.0,61.7625,61.7818,61.695,61.7432,183153.0
2023-12-13 09:30:00,65.72,65.78,65.28,65.33,398509.0,63.4323,63.4902,63.0076,63.0559,398509.0
2023-12-13 09:35:00,65.35,65.4,65.06,65.21,347924.0,63.0752,63.1234,62.7953,62.94,347924.0
2023-12-13 09:40:00,65.2,65.28,64.96,64.98,158199.0,62.9304,63.0076,62.6988,62.7181,158199.0
2023-12-13 09:45:00,64.96,65.06,64.92,65.05,124173.0,62.6988,62.7953,62.6601,62.7856,124173.0
2023-12-13 09:50:00,65.04,65.22,65.02,65.21,61582.0,62.776,62.9497,62.7567,62.94,61582.0
2023-12-13 09:55:00,65.2,65.23,65.05,65.09,154388.0,62.9304,62.9594,62.7856,62.8242,154388.0
2023-12-13 10:00:00,65.08,65.25,65.06,65.24,164821.0,62.8146,62.9787,62.7953,62.969,164821.0
2023-12-13 10:05:00,65.25,65.27,65.12,65.15,89391.0,62.9787,62.998,62.8532,62.8821,89391.0
2023-12-13 10:10:00,65.16,65.19,65.11,65.16,67359.0,62.8918,62.9207,62.8435,62.8918,67359.0
2023-12-13 10:15:00,65.16,65.21,65.14,65.17,76689.0,62.8918,62.94,62.8725,62.9014,76689.0
2023-12-13 10:20:00,65.16,65.17,65.02,65.09,95901.0,62.8918,62.9014,62.7567,62.8242,95901.0
2023-12-13 10:25:00,65.09,65.19,65.07,65.19,63620.0,62.8242,62.9207,62.8049,62.9207,63620.0
2023-12-13 10:30:00,65.17,65.27,65.17,65.26,105245.0,62.9014,62.998,62.9014,62.9883,105245.0
2023-12-13 10:35:00,65.26,65.38,65.25,65.36,61613.0,62.9883,63.1041,62.9787,63.0848,61613.0
2023-12-13 10:40:00,65.36,65.45,65.35,65.41,41624.0,63.0848,63.1717,63.0752,63.1331,41624.0
2023-12-13 10:45:00,65.41,65.47,65.37,65.47,36942.0,63.1331,63.191,63.0945,63.191,36942.0
2023-12-13 10:50:00,65.46,65.48,65.37,65.39,54625.0,63.1813,63.2007,63.0945,63.1138,54625.0
2023-12-13 10:55:00,65.38,65.42,65.3,65.33,38218.0,63.1041,63.1427,63.0269,63.0559,38218.0
2023-12-13 11:00:00,65.33,65.37,65.24,65.24,27822.0,63.0559,63.0945,62.969,62.969,27822.0
2023-12-13 11:05:00,65.25,65.26,65.15,65.19,29672.0,62.9787,62.9883,62.8821,62.9207,29672.0
2023-12-13 11:10:00,65.19,65.22,65.17,65.22,33807.0,62.9207,62.9497,62.9014,62.9497,33807.0
2023-12-13 11:15:00,65.22,65.22,65.14,65.18,56276.0,62.9497,62.9497,62.8725,62.9111,56276.0
2023-12-13 11:20:00,65.17,65.19,65.14,65.14,35166.0,62.9014,62.9207,62.8725,62.8725,35166.0
2023-12-13 11:25:00,65.14,65.18,65.09,65.11,49592.0,62.8725,62.9111,62.8242,62.8435,49592.0
2023-12-13 11:30:00,65.12,65.17,65.02,65.08,60130.0,62.8532,62.9014,62.7567,62.8146,60130.0
2023-12-13 11:35:00,65.08,65.1,65.07,65.09,34792.0,62.8146,62.8339,62.8049,62.8242,34792.0
2023-12-13 11:40:00,65.09,65.16,65.08,65.12,13983.0,62.8242,62.8918,62.8146,62.8532,13983.0
2023-12-13 11:45:00,65.11,65.11,65.05,65.09,26412.0,62.8435,62.8435,62.7856,62.8242,26412.0
2023-12-13 11:50:00,65.09,65.1,65.04,65.07,17511.0,62.8242,62.8339,62.776,62.8049,17511.0
2023-12-13 11:55:00,65.08,65.12,65.06,65.07,17931.0,62.8146,62.8532,62.7953,62.8049,17931.0
2023-12-13 12:00:00,65.06,65.1,65.04,65.06,14641.0,62.7953,62.8339,62.776,62.7953,14641.0
2023-12-13 12:05:00,65.06,65.07,65.03,65.03,11926.0,62.7953,62.8049,62.7663,62.7663,11926.0
2023-12-13 12:10:00,65.03,65.07,64.98,65.07,32516.0,62.7663,62.8049,62.7181,62.8049,32516.0
2023-12-13 12:15:00,65.08,65.1,65.06,65.08,11132.0,62.8146,62.8339,62.7953,62.8146,11132.0
2023-12-13 12:20:00,65.08,65.09,65.05,65.07,17059.0,62.8146,62.8242,62.7856,62.8049,17059.0
2023-12-13 12:25:00,65.06,65.08,65.05,65.06,11667.0,62.7953,62.8146,62.7856,62.7953,11667.0
2023-12-13 12:30:00,65.06,65.06,65.01,65.06,13502.0,62.7953,62.7953,62.747,62.7953,13502.0
2023-12-13 12:35:00,65.05,65.08,65.02,65.08,11152.0,62.7856,62.8146,62.7567,62.8146,11152.0
2023-12-13 12:40:00,65.06,65.07,65.05,65.05,8846.0,62.7953,62.8049,62.7856,62.7856,8846.0
2023-12-13 12:45:00,65.06,65.08,65.04,65.06,14205.0,62.7953,62.8146,62.776,62.7953,14205.0
2023-12-13 12:50:00,65.06,65.07,65.04,65.05,15462.0,62.7953,62.8049,62.776,62.7856,15462.0
2023-12-13 12:55:00,65.04,65.04,64.99,65.01,33798.0,62.776,62.776,62.7277,62.747,33798.0
2023-12-13 13:00:00,65.01,65.03,65.0,65.0,21448.0,62.747,62.7663,62.7374,62.7374,21448.0
2023-12-13 13:05:00,65.0,65.05,64.95,65.04,17092.0,62.7374,62.7856,62.6891,62.776,17092.0
2023-12-13 13:10:00,65.04,65.07,65.02,65.04,32828.0,62.776,62.8049,62.7567,62.776,32828.0
2023-12-13 13:15:00,65.05,65.06,65.03,65.05,12402.0,62.7856,62.7953,62.7663,62.7856,12402.0
2023-12-13 13:20:00,65.06,65.07,65.03,65.03,21603.0,62.7953,62.8049,62.7663,62.7663,21603.0
2023-12-13 13:25:00,65.03,65.04,64.93,64.96,13846.0,62.7663,62.776,62.6698,62.6988,13846.0
2023-12-13 13:30:00,64.95,64.96,64.91,64.96,21441.0,62.6891,62.6988,62.6505,62.6988,21441.0
2023-12-13 13:35:00,64.97,65.01,64.97,65.01,24378.0,62.7084,62.747,62.7084,62.747,24378.0
2023-12-13 13:40:00,65.02,65.02,64.96,64.98,14759.0,62.7567,62.7567,62.6988,62.7181,14759.0
2023-12-13 13:45:00,64.98,65.0,64.95,64.95,14535.0,62.7181,62.7374,62.6891,62.6891,14535.0
2023-12-13 13:50:00,64.95,65.0,64.94,65.0,19243.0,62.6891,62.7374,62.6794,62.7374,19243.0
2023-12-13 13:55:00,65.0,65.02,64.98,64.99,19793.0,62.7374,62.7567,62.7181,62.7277,19793.0
2023-12-13 14:00:00,64.98,65.26,64.98,65.21,57871.0,62.7181,62.9883,62.7181,62.94,57871.0
2023-12-13 14:05:00,65.23,65.27,65.19,65.2,25160.0,62.9594,62.998,62.9207,62.9304,25160.0
2023-12-13 14:10:00,65.19,65.29,65.19,65.28,67251.0,62.9207,63.0173,62.9207,63.0076,67251.0
2023-12-13 14:15:00,65.27,65.3,65.22,65.28,29729.0,62.998,63.0269,62.9497,63.0076,29729.0
2023-12-13 14:20:00,65.28,65.36,65.27,65.33,41349.0,63.0076,63.0848,62.998,63.0559,41349.0
2023-12-13 14:25:00,65.33,65.39,65.29,65.39,50782.0,63.0559,63.1138,63.0173,63.1138,50782.0
2023-12-13 14:30:00,65.39,65.44,65.37,65.43,26138.0,63.1138,63.162,63.0945,63.1524,26138.0
2023-12-13 14:35:00,65.43,65.57,65.43,65.57,55285.0,63.1524,63.2875,63.1524,63.2875,55285.0
2023-12-13 14:40:00,65.57,65.66,65.54,65.63,71860.0,63.2875,63.3744,63.2586,63.3454,71860.0
2023-12-13 14:45:00,65.62,65.7,65.61,65.67,64764.0,63.3358,63.413,63.3261,63.384,64764.0
2023-12-13 14:50:00,65.67,65.7,65.63,65.64,31074.0,63.384,63.413,63.3454,63.3551,31074.0
2023-12-13 14:55:00,65.65,65.69,65.62,65.67,57537.0,63.3647,63.4033,63.3358,63.384,57537.0
2023-12-13 15:00:00,65.68,65.72,65.62,65.72,68018.0,63.3937,63.4323,63.3358,63.4323,68018.0
2023-12-13 15:05:00,65.72,65.77,65.69,65.74,82592.0,63.4323,63.4806,63.4033,63.4516,82592.0
2023-12-13 15:10:00,65.73,65.76,65.66,65.69,57060.0,63.4419,63.4709,63.3744,63.4033,57060.0
2023-12-13 15:15:00,65.69,65.73,65.62,65.65,78556.0,63.4033,63.4419,63.3358,63.3647,78556.0
2023-12-13 15:20:00,65.65,65.7,65.63,65.66,54236.0,63.3647,63.413,63.3454,63.3744,54236.0
2023-12-13 15:25:00,65.66,65.76,65.65,65.76,40793.0,63.3744,63.4709,63.3647,63.4709,40793.0
2023-12-13 15:30:00,65.76,65.76,65.65,65.69,42959.0,63.4709,63.4709,63.3647,63.4033,42959.0
2023-12-13 15:35:00,65.69,65.79,65.69,65.78,43847.0,63.4033,63.4999,63.4033,63.4902,43847.0
2023-12-13 15:40:00,65.8,65.81,65.75,65.77,40730.0,63.5095,63.5192,63.4613,63.4806,40730.0
2023-12-13 15:45:00,65.78,65.79,65.74,65.78,53250.0,63.4902,63.4999,63.4516,63.4902,53250.0
2023-12-13 15:50:00,65.78,65.87,65.75,65.86,94694.0,63.4902,63.5771,63.4613,63.5674,94694.0
2023-12-13 15:55:00,65.85,65.9,65.84,65.89,152173.0,63.5578,63.606,63.5481,63.5964,152173.0
2023-12-14 09:30:00,66.7,66.74,66.37,66.52,151257.0,64.3782,64.4168,64.0597,64.2044,151257.0
2023-12-14 09:35:00,66.53,66.63,66.44,66.45,112637.0,64.2141,64.3106,64.1272,64.1369,112637.0
2023-12-14 09:40:00,66.44,66.49,66.33,66.46,126375.0,64.1272,64.1755,64.0211,64.1465,126375.0
2023-12-14 09:45:00,66.46,66.53,66.23,66.25,150152.0,64.1465,64.2141,63.9245,63.9438,150152.0
2023-12-14 09:50:00,66.25,66.31,66.16,66.18,157529.0,63.9438,64.0018,63.857,63.8763,157529.0
2023-12-14 09:55:00,66.19,66.47,66.13,66.43,118966.0,63.8859,64.1562,63.828,64.1176,118966.0
2023-12-14 10:00:00,66.43,66.43,66.25,66.3,124588.0,64.1176,64.1176,63.9438,63.9921,124588.0
2023-12-14 10:05:00,66.3,66.51,66.28,66.43,155618.0,63.9921,64.1948,63.9728,64.1176,155618.0
2023-12-14 10:10:00,66.42,66.57,66.41,66.49,90913.0,64.1079,64.2527,64.0983,64.1755,90913.0
2023-12-14 10:15:00,66.5,66.5,66.33,66.45,112271.0,64.1851,64.1851,64.0211,64.1369,112271.0
2023-12-14 10:20:00,66.44,66.47,66.37,66.37,54382.0,64.1272,64.1562,64.0597,64.0597,54382.0
2023-12-14 10:25:00,66.36,66.37,66.25,66.37,58810.0,64.05,64.0597,63.9438,64.0597,58810.0
2023-12-14 10:30:00,66.36,66.46,66.33,66.34,141128.0,64.05,64.1465,64.0211,64.0307,141128.0
2023-12-14 10:35:00,66.33,66.44,66.18,66.23,351714.0,64.0211,64.1272,63.8763,63.9245,351714.0
2023-12-14 10:40:00,66.23,66.31,66.2,66.29,102005.0,63.9245,64.0018,63.8956,63.9825,102005.0
2023-12-14 10:45:00,66.29,66.45,66.27,66.43,87620.0,63.9825,64.1369,63.9632,64.1176,87620.0
2023-12-14 10:50:00,66.43,66.59,66.43,66.55,79681.0,64.1176,64.272,64.1176,64.2334,79681.0
2023-12-14 10:55:00,66.55,66.65,66.55,66.56,58471.0,64.2334,64.3299,64.2334,64.2431,58471.0
2023-12-14 11:00:00,66.56,66.6,66.5,66.56,78398.0,64.2431,64.2817,64.1851,64.2431,78398.0
2023-12-14 11:05:00,66.57,66.65,66.56,66.6,86839.0,64.2527,64.3299,64.2431,64.2817,86839.0
2023-12-14 11:10:00,66.6,66.69,66.59,66.59,89796.0,64.2817,64.3685,64.272,64.272,89796.0
2023-12-14 11:15:00,66.6,66.68,66.58,66.59,81224.0,64.2817,64.3589,64.2624,64.272,81224.0
2023-12-14 11:20:00,66.6,66.64,66.52,66.56,63225.0,64.2817,64.3203,64.2044,64.2431,63225.0
2023-12-14 11:25:00,66.57,66.75,66.55,66.72,60357.0,64.2527,64.4264,64.2334,64.3975,60357.0
2023-12-14 11:30:00,66.71,66.87,66.66,66.81,220148.0,64.3878,64.5423,64.3396,64.4844,220148.0
2023-12-14 11:35:00,66.8,66.8,66.56,66.61,110171.0,64.4747,64.4747,64.2431,64.2913,110171.0
2023-12-14 11:40:00,66.61,66.89,66.59,66.68,55747.0,64.2913,64.5616,64.272,64.3589,55747.0
2023-12-14 11:45:00,66.67,66.74,66.64,66.7,31480.0,64.3492,64.4168,64.3203,64.3782,31480.0
2023-12-14 11:50:00,66.7,66.76,66.69,66.72,37705.0,64.3782,64.4361,64.3685,64.3975,37705.0
2023-12-14 11:55:00,66.71,66.72,66.54,66.55,49038.0,64.3878,64.3975,64.2238,64.2334,49038.0
2023-12-14 12:00:00,66.56,66.6,66.53,66.58,33197.0,64.2431,64.2817,64.2141,64.2624,33197.0
2023-12-14 12:05:00,66.57,66.58,66.53,66.55,25293.0,64.2527,64.2624,64.2141,64.2334,25293.0
2023-12-14 12:10:00,66.55,66.6,66.54,66.59,27760.0,64.2334,64.2817,64.2238,64.272,27760.0
2023-12-14 12:15:00,66.59,66.64,66.57,66.64,16627.0,64.272,64.3203,64.2527,64.3203,16627.0
2023-12-14 12:20:00,66.64,66.69,66.62,66.65,15492.0,64.3203,64.3685,64.301,64.3299,15492.0
2023-12-14 12:25:00,66.65,66.68,66.63,66.64,28699.0,64.3299,64.3589,64.3106,64.3203,28699.0
2023-12-14 12:30:00,66.63,66.66,66.59,66.61,23191.0,64.3106,64.3396,64.272,64.2913,23191.0
2023-12-14 12:35:00,66.61,66.62,66.56,66.57,41598.0,64.2913,64.301,64.2431,64.2527,41598.0
2023-12-14 12:40:00,66.58,66.62,66.57,66.61,24564.0,64.2624,64.301,64.2527,64.2913,24564.0
2023-12-14 12:45:00,66.62,66.7,66.61,66.66,44070.0,64.301,64.3782,64.2913,64.3396,44070.0
2023-12-14 12:50:00,66.66,66.69,66.52,66.53,34092.0,64.3396,64.3685,64.2044,64.2141,34092.0
2023-12-14 12:55:00,66.53,66.55,66.48,66.52,25877.0,64.2141,64.2334,64.1658,64.2044,25877.0
2023-12-14 13:00:00,66.51,66.51,66.39,66.4,22655.0,64.1948,64.1948,64.079,64.0886,22655.0
2023-12-14 13:05:00,66.4,66.4,66.34,66.35,18899.0,64.0886,64.0886,64.0307,64.0404,18899.0
2023-12-14 13:10:00,66.35,66.37,66.29,66.31,20335.0,64.0404,64.0597,63.9825,64.0018,20335.0
2023-12-14 13:15:00,66.31,66.32,66.23,66.26,23235.0,64.0018,64.0114,63.9245,63.9535,23235.0
2023-12-14 13:20:00,66.26,66.27,66.23,66.24,25033.0,63.9535,63.9632,63.9245,63.9342,25033.0
2023-12-14 13:25:00,66.25,66.26,66.18,66.19,23466.0,63.9438,63.9535,63.8763,63.8859,23466.0
2023-12-14 13:30:00,66.2,66.22,66.17,66.2,22817.0,63.8956,63.9149,63.8666,63.8956,22817.0
2023-12-14 13:35:00,66.19,66.19,66.15,66.17,21022.0,63.8859,63.8859,63.8473,63.8666,21022.0
2023-12-14 13:40:00,66.17,66.22,66.17,66.19,24690.0,63.8666,63.9149,63.8666,63.8859,24690.0
2023-12-14 13:45:00,66.2,66.24,66.19,66.19,15178.0,63.8956,63.9342,63.8859,63.8859,15178.0
2023-12-14 13:50:00,66.2,66.2,66.15,66.15,47072.0,63.8956,63.8956,63.8473,63.8473,47072.0
2023-12-14 13:55:00,66.16,66.2,66.15,66.17,26052.0,63.857,63.8956,63.8473,63.8666,26052.0
2023-12-14 14:00:00,66.17,66.21,66.14,66.16,27447.0,63.8666,63.9052,63.8377,63.857,27447.0
2023-12-14 14:05:00,66.16,66.16,66.08,66.08,33659.0,63.857,63.857,63.7798,63.7798,33659.0
2023-12-14 14:10:00,66.08,66.15,66.06,66.12,32607.0,63.7798,63.8473,63.7605,63.8184,32607.0
2023-12-14 14:15:00,66.13,66.21,66.11,66.2,27873.0,63.828,63.9052,63.8087,63.8956,27873.0
2023-12-14 14:20:00,66.2,66.23,66.2,66.2,30028.0,63.8956,63.9245,63.8956,63.8956,30028.0
2023-12-14 14:25:00,66.2,66.23,66.17,66.18,50835.0,63.8956,63.9245,63.8666,63.8763,50835.0
2023-12-14 14:30:00,66.17,66.25,66.16,66.25,36075.0,63.8666,63.9438,63.857,63.9438,36075.0
2023-12-14 14:35:00,66.25,66.25,66.18,66.21,51717.0,63.9438,63.9438,63.8763,63.9052,51717.0
2023-12-14 14:40:00,66.2,66.22,66.16,66.22,26275.0,63.8956,63.9149,63.857,63.9149,26275.0
2023-12-14 14:45:00,66.22,66.23,66.18,66.2,30902.0,63.9149,63.9245,63.8763,63.8956,30902.0
2023-12-14 14:50:00,66.2,66.2,66.12,66.14,37239.0,63.8956,63.8956,63.8184,63.8377,37239.0
2023-12-14 14:55:00,66.13,66.19,66.13,66.15,27470.0,63.828,63.8859,63.828,63.8473,27470.0
2023-12-14 15:00:00,66.15,66.2,66.14,66.17,47625.0,63.8473,63.8956,63.8377,63.8666,47625.0
2023-12-14 15:05:00,66.17,66.22,66.15,66.17,34814.0,63.8666,63.9149,63.8473,63.8666,34814.0
2023-12-14 15:10:00,66.17,66.23,66.16,66.2,57455.0,63.8666,63.9245,63.857,63.8956,57455.0
2023-12-14 15:15:00,66.18,66.23,66.15,66.22,37785.0,63.8763,63.9245,63.8473,63.9149,37785.0
2023-12-14 15:20:00,66.22,66.23,66.19,66.21,29395.0,63.9149,63.9245,63.8859,63.9052,29395.0
2023-12-14 15:25:00,66.22,66.25,66.21,66.24,43732.0,63.9149,63.9438,63.9052,63.9342,43732.0
2023-12-14 15:30:00,66.23,66.32,66.23,66.28,59451.0,63.9245,64.0114,63.9245,63.9728,59451.0
2023-12-14 15:35:00,66.28,66.34,66.27,66.31,60073.0,63.9728,64.0307,63.9632,64.0018,60073.0
2023-12-14 15:40:00,66.31,66.32,66.22,66.23,69076.0,64.0018,64.0114,63.9149,63.9245,69076.0
2023-12-14 15:45:00,66.23,66.29,66.22,66.28,60559.0,63.9245,63.9825,63.9149,63.9728,60559.0
2023-12-14 15:50:00,66.28,66.37,66.27,66.36,123786.0,63.9728,64.0597,63.9632,64.05,123786.0
2023-12-14 15:55:00,66.35,66.38,66.31,66.35,252232.0,64.0404,64.0693,64.0018,64.0404,252232.0
2023-12-15 09:30:00,64.87,64.94,64.69,64.89,808585.0,62.6119,62.6794,62.4381,62.6312,808585.0
2023-12-15 09:35:00,64.85,64.87,64.49,64.61,103247.0,62.5926,62.6119,62.2451,62.3609,103247.0
2023-12-15 09:40:00,64.6,64.76,64.58,64.72,156193.0,62.3513,62.5057,62.332,62.4671,156193.0
2023-12-15 09:45:00,64.73,64.79,64.64,64.74,119048.0,62.4768,62.5347,62.3899,62.4864,119048.0
2023-12-15 09:50:00,64.74,64.96,64.72,64.93,89316.0,62.4864,62.6988,62.4671,62.6698,89316.0
2023-12-15 09:55:00,64.92,65.0,64.75,64.75,245639.0,62.6601,62.7374,62.4961,62.4961,245639.0
2023-12-15 10:00:00,64.76,64.79,64.62,64.64,119820.0,62.5057,62.5347,62.3706,62.3899,119820.0
2023-12-15 10:05:00,64.65,64.73,64.63,64.66,72576.0,62.3995,62.4768,62.3802,62.4092,72576.0
2023-12-15 10:10:00,64.66,64.71,64.59,64.69,58202.0,62.4092,62.4575,62.3416,62.4381,58202.0
2023-12-15 10:15:00,64.7,64.8,64.68,64.73,50566.0,62.4478,62.5443,62.4285,62.4768,50566.0
2023-12-15 10:20:00,64.74,64.74,64.69,64.74,53619.0,62.4864,62.4864,62.4381,62.4864,53619.0
2023-12-15 10:25:00,64.74,64.83,64.74,64.75,48287.0,62.4864,62.5733,62.4864,62.4961,48287.0
2023-12-15 10:30:00,64.75,64.77,64.7,64.71,43021.0,62.4961,62.5154,62.4478,62.4575,43021.0
2023-12-15 10:35:00,64.7,64.76,64.69,64.74,33186.0,62.4478,62.5057,62.4381,62.4864,33186.0
2023-12-15 10:40:00,64.74,64.81,64.73,64.74,34868.0,62.4864,62.554,62.4768,62.4864,34868.0
2023-12-15 10:45:00,64.75,64.76,64.69,64.72,63238.0,62.4961,62.5057,62.4381,62.4671,63238.0
2023-12-15 10:50:00,64.73,64.8,64.71,64.79,35520.0,62.4768,62.5443,62.4575,62.5347,35520.0
2023-12-15 10:55:00,64.8,64.81,64.68,64.75,117586.0,62.5443,62.554,62.4285,62.4961,117586.0
2023-12-15 11:00:00,64.77,64.83,64.75,64.79,44006.0,62.5154,62.5733,62.4961,62.5347,44006.0
2023-12-15 11:05:00,64.79,64.8,64.69,64.8,84813.0,62.5347,62.5443,62.4381,62.5443,84813.0
2023-12-15 11:10:00,64.8,64.84,64.75,64.8,53571.0,62.5443,62.5829,62.4961,62.5443,53571.0
2023-12-15 11:15:00,64.8,64.83,64.7,64.73,68950.0,62.5443,62.5733,62.4478,62.4768,68950.0
2023-12-15 11:20:00,64.73,64.83,64.72,64.83,51369.0,62.4768,62.5733,62.4671,62.5733,51369.0
2023-12-15 11:25:00,64.82,64.87,64.8,64.86,61650.0,62.5636,62.6119,62.5443,62.6022,61650.0
2023-12-15 11:30:00,64.86,64.98,64.83,64.83,159937.0,62.6022,62.7181,62.5733,62.5733,159937.0
2023-12-15 11:35:00,64.83,64.93,64.81,64.9,52757.0,62.5733,62.6698,62.554,62.6408,52757.0
2023-12-15 11:40:00,64.9,64.96,64.9,64.91,24299.0,62.6408,62.6988,62.6408,62.6505,24299.0
2023-12-15 11:45:00,64.9,64.93,64.86,64.87,11676.0,62.6408,62.6698,62.6022,62.6119,11676.0
2023-12-15 11:50:00,64.86,64.88,64.8,64.81,16408.0,62.6022,62.6215,62.5443,62.554,16408.0
2023-12-15 11:55:00,64.81,64.81,64.76,64.81,30802.0,62.554,62.554,62.5057,62.554,30802.0
2023-12-15 12:00:00,64.81,64.85,64.8,64.82,16063.0,62.554,62.5926,62.5443,62.5636,16063.0
2023-12-15 12:05:00,64.82,64.85,64.81,64.84,17941.0,62.5636,62.5926,62.554,62.5829,17941.0
2023-12-15 12:10:00,64.84,64.85,64.8,64.81,16887.0,62.5829,62.5926,62.5443,62.554,16887.0
2023-12-15 12:15:00,64.81,64.84,64.79,64.83,11945.0,62.554,62.5829,62.5347,62.5733,11945.0
2023-12-15 12:20:00,64.83,64.86,64.83,64.86,13841.0,62.5733,62.6022,62.5733,62.6022,13841.0
2023-12-15 12:25:00,64.87,64.9,64.87,64.9,12992.0,62.6119,62.6408,62.6119,62.6408,12992.0
2023-12-15 12:30:00,64.9,64.95,64.89,64.94,27373.0,62.6408,62.6891,62.6312,62.6794,27373.0
2023-12-15 12:35:00,64.93,64.93,64.87,64.92,41736.0,62.6698,62.6698,62.6119,62.6601,41736.0
2023-12-15 12:40:00,64.92,64.93,64.91,64.92,15015.0,62.6601,62.6698,62.6505,62.6601,15015.0
2023-12-15 12:45:00,64.91,64.95,64.87,64.93,39073.0,62.6505,62.6891,62.6119,62.6698,39073.0
2023-12-15 12:50:00,64.93,64.97,64.93,64.94,29993.0,62.6698,62.7084,62.6698,62.6794,29993.0
2023-12-15 12:55:00,64.94,64.94,64.89,64.94,23500.0,62.6794,62.6794,62.6312,62.6794,23500.0
2023-12-15 13:00:00,64.94,64.99,64.94,64.96,26019.0,62.6794,62.7277,62.6794,62.6988,26019.0
2023-12-15 13:05:00,64.97,64.98,64.95,64.98,42934.0,62.7084,62.7181,62.6891,62.7181,42934.0
2023-12-15 13:10:00,64.97,64.98,64.95,64.97,56211.0,62.7084,62.7181,62.6891,62.7084,56211.0
2023-12-15 13:15:00,64.96,64.97,64.9,64.94,40049.0,62.6988,62.7084,62.6408,62.6794,40049.0
2023-12-15 13:20:00,64.94,64.97,64.93,64.95,29603.0,62.6794,62.7084,62.6698,62.6891,29603.0
2023-12-15 13:25:00,64.95,64.95,64.88,64.92,34670.0,62.6891,62.6891,62.6215,62.6601,34670.0
2023-12-15 13:30:00,64.92,64.96,64.91,64.94,36117.0,62.6601,62.6988,62.6505,62.6794,36117.0
2023-12-15 13:35:00,64.94,64.95,64.87,64.88,19671.0,62.6794,62.6891,62.6119,62.6215,19671.0
2023-12-15 13:40:00,64.88,64.88,64.76,64.77,78632.0,62.6215,62.6215,62.5057,62.5154,78632.0
2023-12-15 13:45:00,64.77,64.82,64.74,64.8,44950.0,62.5154,62.5636,62.4864,62.5443,44950.0
2023-12-15 13:50:00,64.8,64.83,64.76,64.77,63757.0,62.5443,62.5733,62.5057,62.5154,63757.0
2023-12-15 13:55:00,64.77,64.79,64.74,64.78,33700.0,62.5154,62.5347,62.4864,62.525,33700.0
2023-12-15 14:00:00,64.78,64.79,64.76,64.78,41298.0,62.525,62.5347,62.5057,62.525,41298.0
2023-12-15 14:05:00,64.77,64.83,64.74,64.82,52398.0,62.5154,62.5733,62.4864,62.5636,52398.0
2023-12-15 14:10:00,64.82,64.83,64.78,64.82,23245.0,62.5636,62.5733,62.525,62.5636,23245.0
2023-12-15 14:15:00,64.82,64.87,64.81,64.85,37746.0,62.5636,62.6119,62.554,62.5926,37746.0
2023-12-15 14:20:00,64.84,64.84,64.79,64.8,22808.0,62.5829,62.5829,62.5347,62.5443,22808.0
2023-12-15 14:25:00,64.8,64.81,64.74,64.75,57269.0,62.5443,62.554,62.4864,62.4961,57269.0
2023-12-15 14:30:00,64.75,64.9,64.74,64.88,43166.0,62.4961,62.6408,62.4864,62.6215,43166.0
2023-12-15 14:35:00,64.88,64.91,64.86,64.91,16363.0,62.6215,62.6505,62.6022,62.6505,16363.0
2023-12-15 14:40:00,64.9,65.05,64.9,64.98,161193.0,62.6408,62.7856,62.6408,62.7181,161193.0
2023-12-15 14:45:00,64.98,64.99,64.91,64.92,35233.0,62.7181,62.7277,62.6505,62.6601,35233.0
2023-12-15 14:50:00,64.92,64.96,64.88,64.89,51047.0,62.6601,62.6988,62.6215,62.6312,51047.0
2023-12-15 14:55:00,64.89,64.89,64.82,64.84,75456.0,62.6312,62.6312,62.5636,62.5829,75456.0
2023-12-15 15:00:00,64.84,64.86,64.81,64.83,47035.0,62.5829,62.6022,62.554,62.5733,47035.0
2023-12-15 15:05:00,64.83,64.86,64.79,64.8,60117.0,62.5733,62.6022,62.5347,62.5443,60117.0
2023-12-15 15:10:00,64.8,64.91,64.79,64.9,41032.0,62.5443,62.6505,62.5347,62.6408,41032.0
2023-12-15 15:15:00,64.89,64.91,64.87,64.9,107097.0,62.6312,62.6505,62.6119,62.6408,107097.0
2023-12-15 15:20:00,64.89,64.9,64.83,64.84,69763.0,62.6312,62.6408,62.5733,62.5829,69763.0
2023-12-15 15:25:00,64.84,64.87,64.82,64.83,50961.0,62.5829,62.6119,62.5636,62.5733,50961.0
2023-12-15 15:30:00,64.83,64.86,64.8,64.84,99178.0,62.5733,62.6022,62.5443,62.5829,99178.0
2023-12-15 15:35:00,64.84,64.85,64.79,64.8,96284.0,62.5829,62.5926,62.5347,62.5443,96284.0
2023-12-15 15:40:00,64.8,64.82,64.74,64.75,155930.0,62.5443,62.5636,62.4864,62.4961,155930.0
2023-12-15 15:45:00,64.73,64.74,64.69,64.7,178052.0,62.4768,62.4864,62.4381,62.4478,178052.0
2023-12-15 15:50:00,64.71,64.9,64.69,64.86,250894.0,62.4575,62.6408,62.4381,62.6022,250894.0
2023-12-15 15:55:00,64.86,64.89,64.75,64.8,449829.0,62.6022,62.6312,62.4961,62.5443,449829.0
2023-12-18 09:30:00,65.47,65.6,65.43,65.53,125505.0,63.191,63.3165,63.1524,63.2489,125505.0
2023-12-18 09:35:00,65.51,65.54,65.39,65.53,49417.0,63.2296,63.2586,63.1138,63.2489,49417.0
2023-12-18 09:40:00,65.52,65.54,65.42,65.48,48140.0,63.2393,63.2586,63.1427,63.2007,48140.0
2023-12-18 09:45:00,65.47,65.58,65.46,65.56,62355.0,63.191,63.2972,63.1813,63.2779,62355.0
2023-12-18 09:50:00,65.56,65.58,65.42,65.47,45000.0,63.2779,63.2972,63.1427,63.191,45000.0
2023-12-18 09:55:00,65.47,65.54,65.43,65.51,72826.0,63.191,63.2586,63.1524,63.2296,72826.0
2023-12-18 10:00:00,65.52,65.57,65.46,65.52,93508.0,63.2393,63.2875,63.1813,63.2393,93508.0
2023-12-18 10:05:00,65.52,65.53,65.35,65.36,52683.0,63.2393,63.2489,63.0752,63.0848,52683.0
2023-12-18 10:10:00,65.37,65.42,65.31,65.35,51323.0,63.0945,63.1427,63.0366,63.0752,51323.0
2023-12-18 10:15:00,65.35,65.43,65.33,65.38,25115.0,63.0752,63.1524,63.0559,63.1041,25115.0
2023-12-18 10:20:00,65.39,65.52,65.36,65.52,44304.0,63.1138,63.2393,63.0848,63.2393,44304.0
2023-12-18 10:25:00,65.51,65.54,65.47,65.51,70574.0,63.2296,63.2586,63.191,63.2296,70574.0
2023-12-18 10:30:00,65.52,65.56,65.48,65.56,58794.0,63.2393,63.2779,63.2007,63.2779,58794.0
2023-12-18 10:35:00,65.55,65.58,65.5,65.55,39398.0,63.2682,63.2972,63.22,63.2682,39398.0
2023-12-18 10:40:00,65.54,65.56,65.49,65.53,32457.0,63.2586,63.2779,63.2103,63.2489,32457.0
2023-12-18 10:45:00,65.53,65.56,65.5,65.53,42654.0,63.2489,63.2779,63.22,63.2489,42654.0
2023-12-18 10:50:00,65.52,65.58,65.49,65.56,36564.0,63.2393,63.2972,63.2103,63.2779,36564.0
2023-12-18 10:55:00,65.56,65.64,65.56,65.62,44785.0,63.2779,63.3551,63.2779,63.3358,44785.0
2023-12-18 11:00:00,65.62,65.67,65.57,65.66,32586.0,63.3358,63.384,63.2875,63.3744,32586.0
2023-12-18 11:05:00,65.66,65.7,65.65,65.68,66399.0,63.3744,63.413,63.3647,63.3937,66399.0
2023-12-18 11:10:00,65.68,65.75,65.66,65.74,146919.0,63.3937,63.4613,63.3744,63.4516,146919.0
2023-12-18 11:15:00,65.74,65.76,65.7,65.72,84176.0,63.4516,63.4709,63.413,63.4323,84176.0
2023-12-18 11:20:00,65.71,65.79,65.68,65.77,127180.0,63.4226,63.4999,63.3937,63.4806,127180.0
2023-12-18 11:25:00,65.78,65.84,65.75,65.8,94122.0,63.4902,63.5481,63.4613,63.5095,94122.0
2023-12-18 11:30:00,65.79,65.87,65.79,65.8,95930.0,63.4999,63.5771,63.4999,63.5095,95930.0
2023-12-18 11:35:00,65.79,65.8,65.71,65.8,81575.0,63.4999,63.5095,63.4226,63.5095,81575.0
2023-12-18 11:40:00,65.8,65.82,65.72,65.76,39069.0,63.5095,63.5288,63.4323,63.4709,39069.0
2023-12-18 11:45:00,65.76,65.78,65.75,65.77,28835.0,63.4709,63.4902,63.4613,63.4806,28835.0
2023-12-18 11:50:00,65.77,65.96,65.77,65.95,114050.0,63.4806,63.6639,63.4806,63.6543,114050.0
2023-12-18 11:55:00,65.95,65.96,65.9,65.91,70056.0,63.6543,63.6639,63.606,63.6157,70056.0
2023-12-18 12:00:00,65.91,66.01,65.9,66.0,72154.0,63.6157,63.7122,63.606,63.7025,72154.0
2023-12-18 12:05:00,66.01,66.09,66.0,66.03,175336.0,63.7122,63.7894,63.7025,63.7315,175336.0
2023-12-18 12:10:00,66.03,66.07,66.0,66.01,37388.0,63.7315,63.7701,63.7025,63.7122,37388.0
2023-12-18 12:15:00,66.01,66.1,66.01,66.06,29541.0,63.7122,63.7991,63.7122,63.7605,29541.0
2023-12-18 12:20:00,66.07,66.13,66.07,66.12,47087.0,63.7701,63.828,63.7701,63.8184,47087.0
2023-12-18 12:25:00,66.12,66.14,66.1,66.13,35334.0,63.8184,63.8377,63.7991,63.828,35334.0
2023-12-18 12:30:00,66.14,66.17,66.1,66.15,66272.0,63.8377,63.8666,63.7991,63.8473,66272.0
2023-12-18 12:35:00,66.16,66.17,66.07,66.09,40216.0,63.857,63.8666,63.7701,63.7894,40216.0
2023-12-18 12:40:00,66.09,66.16,66.08,66.16,28469.0,63.7894,63.857,63.7798,63.857,28469.0
2023-12-18 12:45:00,66.16,66.17,66.12,66.16,32094.0,63.857,63.8666,63.8184,63.857,32094.0
2023-12-18 12:50:00,66.16,66.18,66.05,66.1,41230.0,63.857,63.8763,63.7508,63.7991,41230.0
2023-12-18 12:55:00,66.1,66.1,66.06,66.1,25603.0,63.7991,63.7991,63.7605,63.7991,25603.0
2023-12-18 13:00:00,66.09,66.1,65.98,65.98,29907.0,63.7894,63.7991,63.6832,63.6832,29907.0
2023-12-18 13:05:00,65.99,66.02,65.97,65.98,37329.0,63.6929,63.7219,63.6736,63.6832,37329.0
2023-12-18 13:10:00,65.98,66.01,65.97,65.98,24349.0,63.6832,63.7122,63.6736,63.6832,24349.0
2023-12-18 13:15:00,65.97,65.99,65.94,65.95,25597.0,63.6736,63.6929,63.6446,63.6543,25597.0
2023-12-18 13:20:00,65.95,66.0,65.94,65.99,21416.0,63.6543,63.7025,63.6446,63.6929,21416.0
2023-12-18 13:25:00,65.99,65.99,65.94,65.96,27129.0,63.6929,63.6929,63.6446,63.6639,27129.0
2023-12-18 13:30:00,65.95,65.96,65.87,65.89,70205.0,63.6543,63.6639,63.5771,63.5964,70205.0
2023-12-18 13:35:00,65.89,65.89,65.87,65.88,23525.0,63.5964,63.5964,63.5771,63.5867,23525.0
2023-12-18 13:40:00,65.88,65.9,65.88,65.9,19526.0,63.5867,63.606,63.5867,63.606,19526.0
2023-12-18 13:45:00,65.9,65.91,65.86,65.87,28224.0,63.606,63.6157,63.5674,63.5771,28224.0
2023-12-18 13:50:00,65.87,65.9,65.82,65.9,152465.0,63.5771,63.606,63.5288,63.606,152465.0
2023-12-18 13:55:00,65.9,65.9,65.83,65.83,30678.0,63.606,63.606,63.5385,63.5385,30678.0
2023-12-18 14:00:00,65.84,65.85,65.83,65.84,30258.0,63.5481,63.5578,63.5385,63.5481,30258.0
2023-12-18 14:05:00,65.84,65.85,65.76,65.76,58487.0,63.5481,63.5578,63.4709,63.4709,58487.0
2023-12-18 14:10:00,65.75,65.79,65.75,65.79,21534.0,63.4613,63.4999,63.4613,63.4999,21534.0
2023-12-18 14:15:00,65.8,65.82,65.73,65.77,72053.0,63.5095,63.5288,63.4419,63.4806,72053.0
2023-12-18 14:20:00,65.77,65.81,65.75,65.77,42882.0,63.4806,63.5192,63.4613,63.4806,42882.0
2023-12-18 14:25:00,65.77,65.77,65.66,65.67,65549.0,63.4806,63.4806,63.3744,63.384,65549.0
2023-12-18 14:30:00,65.67,65.73,65.66,65.7,33500.0,63.384,63.4419,63.3744,63.413,33500.0
2023-12-18 14:35:00,65.7,65.75,65.69,65.73,20792.0,63.413,63.4613,63.4033,63.4419,20792.0
2023-12-18 14:40:00,65.73,65.75,65.72,65.75,30148.0,63.4419,63.4613,63.4323,63.4613,30148.0
2023-12-18 14:45:00,65.75,65.81,65.74,65.77,67037.0,63.4613,63.5192,63.4516,63.4806,67037.0
2023-12-18 14:50:00,65.78,65.85,65.77,65.84,37024.0,63.4902,63.5578,63.4806,63.5481,37024.0
2023-12-18 14:55:00,65.85,65.86,65.82,65.84,30958.0,63.5578,63.5674,63.5288,63.5481,30958.0
2023-12-18 15:00:00,65.84,65.9,65.83,65.9,22700.0,63.5481,63.606,63.5385,63.606,22700.0
2023-12-18 15:05:00,65.89,65.9,65.87,65.88,38189.0,63.5964,63.606,63.5771,63.5867,38189.0
2023-12-18 15:10:00,65.88,65.89,65.85,65.87,37223.0,63.5867,63.5964,63.5578,63.5771,37223.0
2023-12-18 15:15:00,65.86,65.95,65.86,65.93,65173.0,63.5674,63.6543,63.5674,63.635,65173.0
2023-12-18 15:20:00,65.92,65.99,65.92,65.98,39918.0,63.6253,63.6929,63.6253,63.6832,39918.0
2023-12-18 15:25:00,65.98,66.01,65.97,66.01,47036.0,63.6832,63.7122,63.6736,63.7122,47036.0
2023-12-18 15:30:00,66.01,66.02,65.96,66.01,101047.0,63.7122,63.7219,63.6639,63.7122,101047.0
2023-12-18 15:35:00,66.01,66.01,65.95,65.97,48773.0,63.7122,63.7122,63.6543,63.6736,48773.0
2023-12-18 15:40:00,65.97,66.01,65.95,66.01,77018.0,63.6736,63.7122,63.6543,63.7122,77018.0
2023-12-18 15:45:00,66.01,66.04,66.0,66.03,91496.0,63.7122,63.7412,63.7025,63.7315,91496.0
2023-12-18 15:50:00,66.02,66.04,66.01,66.03,141160.0,63.7219,63.7412,63.7122,63.7315,141160.0
2023-12-18 15:55:00,66.03,66.04,65.93,65.93,198500.0,63.7315,63.7412,63.635,63.635,198500.0
2023-12-19 09:30:00,65.62,65.78,65.58,65.68,82344.0,63.3358,63.4902,63.2972,63.3937,82344.0
2023-12-19 09:35:00,65.69,65.83,65.68,65.76,35014.0,63.4033,63.5385,63.3937,63.4709,35014.0
2023-12-19 09:40:00,65.76,65.84,65.74,65.82,66394.0,63.4709,63.5481,63.4516,63.5288,66394.0
2023-12-19 09:45:00,65.85,65.96,65.84,65.94,31113.0,63.5578,63.6639,63.5481,63.6446,31113.0
2023-12-19 09:50:00,65.96,66.06,65.96,66.03,37253.0,63.6639,63.7605,63.6639,63.7315,37253.0
2023-12-19 09:55:00,66.02,66.06,65.96,65.96,57374.0,63.7219,63.7605,63.6639,63.6639,57374.0
2023-12-19 10:00:00,65.95,65.95,65.87,65.89,46056.0,63.6543,63.6543,63.5771,63.5964,46056.0
2023-12-19 10:05:00,65.89,65.96,65.88,65.95,29879.0,63.5964,63.6639,63.5867,63.6543,29879.0
2023-12-19 10:10:00,65.96,66.06,65.96,66.0,23133.0,63.6639,63.7605,63.6639,63.7025,23133.0
2023-12-19 10:15:00,66.01,66.03,65.96,66.0,64605.0,63.7122,63.7315,63.6639,63.7025,64605.0
2023-12-19 10:20:00,66.0,66.1,65.99,66.01,52012.0,63.7025,63.7991,63.6929,63.7122,52012.0
2023-12-19 10:25:00,66.01,66.04,65.98,66.02,87163.0,63.7122,63.7412,63.6832,63.7219,87163.0
2023-12-19 10:30:00,66.01,66.1,66.0,66.09,44994.0,63.7122,63.7991,63.7025,63.7894,44994.0
2023-12-19 10:35:00,66.09,66.14,66.07,66.12,44225.0,63.7894,63.8377,63.7701,63.8184,44225.0
2023-12-19 10:40:00,66.12,66.19,66.11,66.17,37179.0,63.8184,63.8859,63.8087,63.8666,37179.0
2023-12-19 10:45:00,66.18,66.22,66.16,66.22,14802.0,63.8763,63.9149,63.857,63.9149,14802.0
2023-12-19 10:50:00,66.21,66.23,66.18,66.19,58257.0,63.9052,63.9245,63.8763,63.8859,58257.0
2023-12-19 10:55:00,66.19,66.22,66.17,66.19,50143.0,63.8859,63.9149,63.8666,63.8859,50143.0
2023-12-19 11:00:00,66.19,66.23,66.18,66.21,60340.0,63.8859,63.9245,63.8763,63.9052,60340.0
2023-12-19 11:05:00,66.21,66.23,66.19,66.2,32170.0,63.9052,63.9245,63.8859,63.8956,32170.0
2023-12-19 11:10:00,66.2,66.24,66.19,66.22,21642.0,63.8956,63.9342,63.8859,63.9149,21642.0
2023-12-19 11:15:00,66.23,66.24,66.18,66.23,36258.0,63.9245,63.9342,63.8763,63.9245,36258.0
2023-12-19 11:20:00,66.23,66.24,66.17,66.17,34073.0,63.9245,63.9342,63.8666,63.8666,34073.0
2023-12-19 11:25:00,66.16,66.27,66.15,66.22,79277.0,63.857,63.9632,63.8473,63.9149,79277.0
2023-12-19 11:30:00,66.2,66.22,66.06,66.12,377303.0,63.8956,63.9149,63.7605,63.8184,377303.0
2023-12-19 11:35:00,66.12,66.23,66.08,66.2,35517.0,63.8184,63.9245,63.7798,63.8956,35517.0
2023-12-19 11:40:00,66.19,66.24,66.18,66.23,15996.0,63.8859,63.9342,63.8763,63.9245,15996.0
2023-12-19 11:45:00,66.22,66.25,66.22,66.23,17255.0,63.9149,63.9438,63.9149,63.9245,17255.0
2023-12-19 11:50:00,66.23,66.24,66.18,66.19,7916.0,63.9245,63.9342,63.8763,63.8859,7916.0
2023-12-19 11:55:00,66.18,66.19,66.1,66.11,12242.0,63.8763,63.8859,63.7991,63.8087,12242.0
2023-12-19 12:00:00,66.1,66.11,66.05,66.08,24433.0,63.7991,63.8087,63.7508,63.7798,24433.0
2023-12-19 12:05:00,66.08,66.09,65.99,66.0,14738.0,63.7798,63.7894,63.6929,63.7025,14738.0
2023-12-19 12:10:00,65.99,66.01,65.94,65.95,13867.0,63.6929,63.7122,63.6446,63.6543,13867.0
2023-12-19 12:15:00,65.95,65.99,65.93,65.99,23839.0,63.6543,63.6929,63.635,63.6929,23839.0
2023-12-19 12:20:00,65.98,66.0,65.96,65.98,11110.0,63.6832,63.7025,63.6639,63.6832,11110.0
2023-12-19 12:25:00,65.98,65.99,65.92,65.95,37006.0,63.6832,63.6929,63.6253,63.6543,37006.0
2023-12-19 12:30:00,65.95,65.95,65.92,65.93,20629.0,63.6543,63.6543,63.6253,63.635,20629.0
2023-12-19 12:35:00,65.93,66.01,65.93,65.98,22816.0,63.635,63.7122,63.635,63.6832,22816.0
2023-12-19 12:40:00,65.98,66.03,65.98,66.03,18281.0,63.6832,63.7315,63.6832,63.7315,18281.0
2023-12-19 12:45:00,66.03,66.04,65.96,65.96,21420.0,63.7315,63.7412,63.6639,63.6639,21420.0
2023-12-19 12:50:00,65.97,65.99,65.93,65.95,21718.0,63.6736,63.6929,63.635,63.6543,21718.0
2023-12-19 12:55:00,65.95,65.98,65.91,65.92,38021.0,63.6543,63.6832,63.6157,63.6253,38021.0
2023-12-19 13:00:00,65.91,65.93,65.87,65.92,68336.0,63.6157,63.635,63.5771,63.6253,68336.0
2023-12-19 13:05:00,65.93,65.93,65.82,65.83,58548.0,63.635,63.635,63.5288,63.5385,58548.0
2023-12-19 13:10:00,65.83,65.83,65.8,65.81,40108.0,63.5385,63.5385,63.5095,63.5192,40108.0
2023-12-19 13:15:00,65.81,65.83,65.78,65.81,29991.0,63.5192,63.5385,63.4902,63.5192,29991.0
2023-12-19 13:20:00,65.81,65.81,65.77,65.78,15856.0,63.5192,63.5192,63.4806,63.4902,15856.0
2023-12-19 13:25:00,65.78,65.8,65.76,65.8,28474.0,63.4902,63.5095,63.4709,63.5095,28474.0
2023-12-19 13:30:00,65.81,65.84,65.8,65.83,18060.0,63.5192,63.5481,63.5095,63.5385,18060.0
2023-12-19 13:35:00,65.83,65.88,65.83,65.87,169037.0,63.5385,63.5867,63.5385,63.5771,169037.0
2023-12-19 13:40:00,65.87,65.9,65.84,65.87,79049.0,63.5771,63.606,63.5481,63.5771,79049.0
2023-12-19 13:45:00,65.87,65.91,65.86,65.9,53993.0,63.5771,63.6157,63.5674,63.606,53993.0
2023-12-19 13:50:00,65.9,65.92,65.88,65.89,60134.0,63.606,63.6253,63.5867,63.5964,60134.0
2023-12-19 13:55:00,65.89,65.94,65.89,65.9,36569.0,63.5964,63.6446,63.5964,63.606,36569.0
2023-12-19 14:00:00,65.89,65.94,65.89,65.93,23578.0,63.5964,63.6446,63.5964,63.635,23578.0
2023-12-19 14:05:00,65.95,65.96,65.93,65.93,18651.0,63.6543,63.6639,63.635,63.635,18651.0
2023-12-19 14:10:00,65.94,65.94,65.91,65.92,13793.0,63.6446,63.6446,63.6157,63.6253,13793.0
2023-12-19 14:15:00,65.9,65.91,65.85,65.89,30023.0,63.606,63.6157,63.5578,63.5964,30023.0
2023-12-19 14:20:00,65.88,65.89,65.86,65.88,17756.0,63.5867,63.5964,63.5674,63.5867,17756.0
2023-12-19 14:25:00,65.88,65.89,65.86,65.87,30467.0,63.5867,63.5964,63.5674,63.5771,30467.0
2023-12-19 14:30:00,65.88,65.92,65.86,65.92,60084.0,63.5867,63.6253,63.5674,63.6253,60084.0
2023-12-19 14:35:00,65.92,65.94,65.89,65.9,21411.0,63.6253,63.6446,63.5964,63.606,21411.0
2023-12-19 14:40:00,65.9,65.9,65.84,65.84,35781.0,63.606,63.606,63.5481,63.5481,35781.0
2023-12-19 14:45:00,65.84,65.85,65.77,65.78,88287.0,63.5481,63.5578,63.4806,63.4902,88287.0
2023-12-19 14:50:00,65.78,65.79,65.72,65.73,102265.0,63.4902,63.4999,63.4323,63.4419,102265.0
2023-12-19 14:55:00,65.73,65.79,65.71,65.74,91406.0,63.4419,63.4999,63.4226,63.4516,91406.0
2023-12-19 15:00:00,65.74,65.78,65.69,65.73,113703.0,63.4516,63.4902,63.4033,63.4419,113703.0
2023-12-19 15:05:00,65.75,65.79,65.71,65.74,69557.0,63.4613,63.4999,63.4226,63.4516,69557.0
2023-12-19 15:10:00,65.75,65.81,65.73,65.75,67974.0,63.4613,63.5192,63.4419,63.4613,67974.0
2023-12-19 15:15:00,65.75,65.81,65.75,65.77,44266.0,63.4613,63.5192,63.4613,63.4806,44266.0
2023-12-19 15:20:00,65.78,65.79,65.74,65.74,60923.0,63.4902,63.4999,63.4516,63.4516,60923.0
2023-12-19 15:25:00,65.75,65.75,65.7,65.72,86786.0,63.4613,63.4613,63.413,63.4323,86786.0
2023-12-19 15:30:00,65.71,65.77,65.7,65.75,117465.0,63.4226,63.4806,63.413,63.4613,117465.0
2023-12-19 15:35:00,65.75,65.83,65.75,65.81,40246.0,63.4613,63.5385,63.4613,63.5192,40246.0
2023-12-19 15:40:00,65.82,65.88,65.82,65.87,51014.0,63.5288,63.5867,63.5288,63.5771,51014.0
2023-12-19 15:45:00,65.87,65.89,65.83,65.88,45300.0,63.5771,63.5964,63.5385,63.5867,45300.0
2023-12-19 15:50:00,65.88,65.93,65.84,65.89,116346.0,63.5867,63.635,63.5481,63.5964,116346.0
2023-12-19 15:55:00,65.89,65.94,65.88,65.9,152680.0,63.5964,63.6446,63.5867,63.606,152680.0
2023-12-20 09:30:00,66.69,66.75,66.48,66.52,122063.0,64.3685,64.4264,64.1658,64.2044,122063.0
2023-12-20 09:35:00,66.52,66.65,66.47,66.51,57909.0,64.2044,64.3299,64.1562,64.1948,57909.0
2023-12-20 09:40:00,66.51,66.54,66.4,66.53,79764.0,64.1948,64.2238,64.0886,64.2141,79764.0
2023-12-20 09:45:00,66.52,66.54,66.38,66.41,66127.0,64.2044,64.2238,64.0693,64.0983,66127.0
2023-12-20 09:50:00,66.42,66.57,66.39,66.53,48793.0,64.1079,64.2527,64.079,64.2141,48793.0
2023-12-20 09:55:00,66.53,66.65,66.52,66.64,52218.0,64.2141,64.3299,64.2044,64.3203,52218.0
2023-12-20 10:00:00,66.65,66.68,66.49,66.53,72307.0,64.3299,64.3589,64.1755,64.2141,72307.0
2023-12-20 10:05:00,66.53,66.69,66.48,66.67,85855.0,64.2141,64.3685,64.1658,64.3492,85855.0
2023-12-20 10:10:00,66.66,66.69,66.58,66.59,84183.0,64.3396,64.3685,64.2624,64.272,84183.0
2023-12-20 10:15:00,66.59,66.61,66.45,66.46,49223.0,64.272,64.2913,64.1369,64.1465,49223.0
2023-12-20 10:20:00,66.45,66.48,66.29,66.31,67090.0,64.1369,64.1658,63.9825,64.0018,67090.0
2023-12-20 10:25:00,66.32,66.34,66.24,66.33,112272.0,64.0114,64.0307,63.9342,64.0211,112272.0
2023-12-20 10:30:00,66.33,66.38,66.32,66.36,42088.0,64.0211,64.0693,64.0114,64.05,42088.0
2023-12-20 10:35:00,66.36,66.41,66.29,66.31,43995.0,64.05,64.0983,63.9825,64.0018,43995.0
2023-12-20 10:40:00,66.31,66.36,66.23,66.31,32460.0,64.0018,64.05,63.9245,64.0018,32460.0
2023-12-20 10:45:00,66.29,66.33,66.25,66.29,34441.0,63.9825,64.0211,63.9438,63.9825,34441.0
2023-12-20 10:50:00,66.28,66.34,66.26,66.31,51946.0,63.9728,64.0307,63.9535,64.0018,51946.0
2023-12-20 10:55:00,66.3,66.38,66.29,66.38,49171.0,63.9921,64.0693,63.9825,64.0693,49171.0
2023-12-20 11:00:00,66.4,66.45,66.35,66.35,52366.0,64.0886,64.1369,64.0404,64.0404,52366.0
2023-12-20 11:05:00,66.36,66.49,66.36,66.48,41778.0,64.05,64.1755,64.05,64.1658,41778.0
2023-12-20 11:10:00,66.48,66.54,66.46,66.47,68149.0,64.1658,64.2238,64.1465,64.1562,68149.0
2023-12-20 11:15:00,66.48,66.55,66.47,66.52,52262.0,64.1658,64.2334,64.1562,64.2044,52262.0
2023-12-20 11:20:00,66.52,66.55,66.45,66.49,50394.0,64.2044,64.2334,64.1369,64.1755,50394.0
2023-12-20 11:25:00,66.5,66.58,66.48,66.57,43205.0,64.1851,64.2624,64.1658,64.2527,43205.0
2023-12-20 11:30:00,66.57,66.64,66.52,66.54,130587.0,64.2527,64.3203,64.2044,64.2238,130587.0
2023-12-20 11:35:00,66.53,66.58,66.5,66.57,43455.0,64.2141,64.2624,64.1851,64.2527,43455.0
2023-12-20 11:40:00,66.58,66.65,66.57,66.6,30073.0,64.2624,64.3299,64.2527,64.2817,30073.0
2023-12-20 11:45:00,66.6,66.61,66.54,66.61,61394.0,64.2817,64.2913,64.2238,64.2913,61394.0
2023-12-20 11:50:00,66.6,66.63,66.6,66.61,31068.0,64.2817,64.3106,64.2817,64.2913,31068.0
2023-12-20 11:55:00,66.61,66.68,66.6,66.64,53638.0,64.2913,64.3589,64.2817,64.3203,53638.0
2023-12-20 12:00:00,66.64,66.74,66.63,66.7,53802.0,64.3203,64.4168,64.3106,64.3782,53802.0
2023-12-20 12:05:00,66.69,66.75,66.69,66.74,33451.0,64.3685,64.4264,64.3685,64.4168,33451.0
2023-12-20 12:10:00,66.73,66.8,66.73,66.79,28340.0,64.4071,64.4747,64.4071,64.465,28340.0
2023-12-20 12:15:00,66.79,66.81,66.78,66.8,23331.0,64.465,64.4844,64.4554,64.4747,23331.0
2023-12-20 12:20:00,66.79,66.81,66.75,66.77,37948.0,64.465,64.4844,64.4264,64.4457,37948.0
2023-12-20 12:25:00,66.77,66.79,66.75,66.78,21369.0,64.4457,64.465,64.4264,64.4554,21369.0
2023-12-20 12:30:00,66.78,66.79,66.76,66.78,26780.0,64.4554,64.465,64.4361,64.4554,26780.0
2023-12-20 12:35:00,66.78,66.79,66.76,66.78,21140.0,64.4554,64.465,64.4361,64.4554,21140.0
2023-12-20 12:40:00,66.78,66.83,66.77,66.82,23288.0,64.4554,64.5037,64.4457,64.494,23288.0
2023-12-20 12:45:00,66.82,66.83,66.77,66.78,26038.0,64.494,64.5037,64.4457,64.4554,26038.0
2023-12-20 12:50:00,66.79,66.81,66.77,66.78,15079.0,64.465,64.4844,64.4457,64.4554,15079.0
2023-12-20 12:55:00,66.78,66.8,66.77,66.78,15947.0,64.4554,64.4747,64.4457,64.4554,15947.0
2023-12-20 13:00:00,66.78,66.8,66.76,66.8,27235.0,64.4554,64.4747,64.4361,64.4747,27235.0
2023-12-20 13:05:00,66.8,66.82,66.78,66.8,21230.0,64.4747,64.494,64.4554,64.4747,21230.0
2023-12-20 13:10:00,66.8,66.81,66.75,66.75,27499.0,64.4747,64.4844,64.4264,64.4264,27499.0
2023-12-20 13:15:00,66.76,66.79,66.76,66.78,9636.0,64.4361,64.465,64.4361,64.4554,9636.0
2023-12-20 13:20:00,66.78,66.8,66.78,66.78,12591.0,64.4554,64.4747,64.4554,64.4554,12591.0
2023-12-20 13:25:00,66.79,66.79,66.77,66.79,19307.0,64.465,64.465,64.4457,64.465,19307.0
2023-12-20 13:30:00,66.78,66.8,66.77,66.8,12592.0,64.4554,64.4747,64.4457,64.4747,12592.0
2023-12-20 13:35:00,66.8,66.8,66.75,66.76,16873.0,64.4747,64.4747,64.4264,64.4361,16873.0
2023-12-20 13:40:00,66.76,66.76,66.73,66.73,29850.0,64.4361,64.4361,64.4071,64.4071,29850.0
2023-12-20 13:45:00,66.73,66.75,66.71,66.74,18481.0,64.4071,64.4264,64.3878,64.4168,18481.0
2023-12-20 13:50:00,66.75,66.77,66.69,66.7,24270.0,64.4264,64.4457,64.3685,64.3782,24270.0
2023-12-20 13:55:00,66.69,66.7,66.64,66.64,17848.0,64.3685,64.3782,64.3203,64.3203,17848.0
2023-12-20 14:00:00,66.64,66.66,66.61,66.62,16231.0,64.3203,64.3396,64.2913,64.301,16231.0
2023-12-20 14:05:00,66.63,66.65,66.62,66.63,23623.0,64.3106,64.3299,64.301,64.3106,23623.0
2023-12-20 14:10:00,66.63,66.67,66.62,66.63,26940.0,64.3106,64.3492,64.301,64.3106,26940.0
2023-12-20 14:15:00,66.64,66.64,66.62,66.63,8277.0,64.3203,64.3203,64.301,64.3106,8277.0
2023-12-20 14:20:00,66.63,66.65,66.62,66.62,22905.0,64.3106,64.3299,64.301,64.301,22905.0
2023-12-20 14:25:00,66.63,66.63,66.59,66.62,13771.0,64.3106,64.3106,64.272,64.301,13771.0
2023-12-20 14:30:00,66.62,66.64,66.6,66.62,26986.0,64.301,64.3203,64.2817,64.301,26986.0
2023-12-20 14:35:00,66.62,66.63,66.55,66.55,21292.0,64.301,64.3106,64.2334,64.2334,21292.0
2023-12-20 14:40:00,66.55,66.55,66.49,66.54,23724.0,64.2334,64.2334,64.1755,64.2238,23724.0
2023-12-20 14:45:00,66.54,66.56,66.48,66.49,16882.0,64.2238,64.2431,64.1658,64.1755,16882.0
2023-12-20 14:50:00,66.49,66.49,66.31,66.39,49202.0,64.1755,64.1755,64.0018,64.079,49202.0
2023-12-20 14:55:00,66.39,66.4,66.29,66.3,51094.0,64.079,64.0886,63.9825,63.9921,51094.0
2023-12-20 15:00:00,66.29,66.34,66.23,66.25,35062.0,63.9825,64.0307,63.9245,63.9438,35062.0
2023-12-20 15:05:00,66.25,66.28,66.16,66.2,49082.0,63.9438,63.9728,63.857,63.8956,49082.0
2023-12-20 15:10:00,66.21,66.29,66.15,66.17,105316.0,63.9052,63.9825,63.8473,63.8666,105316.0
2023-12-20 15:15:00,66.17,66.29,66.17,66.26,67604.0,63.8666,63.9825,63.8666,63.9535,67604.0
2023-12-20 15:20:00,66.24,66.25,66.18,66.18,44286.0,63.9342,63.9438,63.8763,63.8763,44286.0
2023-12-20 15:25:00,66.17,66.22,66.09,66.11,51577.0,63.8666,63.9149,63.7894,63.8087,51577.0
2023-12-20 15:30:00,66.11,66.15,66.07,66.11,27698.0,63.8087,63.8473,63.7701,63.8087,27698.0
2023-12-20 15:35:00,66.11,66.11,65.98,65.99,49077.0,63.8087,63.8087,63.6832,63.6929,49077.0
2023-12-20 15:40:00,65.99,66.07,65.99,66.04,34638.0,63.6929,63.7701,63.6929,63.7412,34638.0
2023-12-20 15:45:00,66.04,66.05,65.95,65.98,53253.0,63.7412,63.7508,63.6543,63.6832,53253.0
2023-12-20 15:50:00,65.98,66.05,65.94,65.98,83535.0,63.6832,63.7508,63.6446,63.6832,83535.0
2023-12-20 15:55:00,65.97,65.97,65.78,65.79,196587.0,63.6736,63.6736,63.4902,63.4999,196587.0
2023-12-21 09:30:00,66.73,66.87,66.6,66.7,132764.0,64.4071,64.5423,64.2817,64.3782,132764.0
2023-12-21 09:35:00,66.69,66.82,66.69,66.78,42107.0,64.3685,64.494,64.3685,64.4554,42107.0
2023-12-21 09:40:00,66.79,66.88,66.79,66.87,43694.0,64.465,64.5519,64.465,64.5423,43694.0
2023-12-21 09:45:00,66.87,66.87,66.73,66.75,60041.0,64.5423,64.5423,64.4071,64.4264,60041.0
2023-12-21 09:50:00,66.75,66.78,66.62,66.63,59209.0,64.4264,64.4554,64.301,64.3106,59209.0
2023-12-21 09:55:00,66.62,66.7,66.6,66.6,60900.0,64.301,64.3782,64.2817,64.2817,60900.0
2023-12-21 10:00:00,66.61,66.66,66.59,66.6,56381.0,64.2913,64.3396,64.272,64.2817,56381.0
2023-12-21 10:05:00,66.59,66.59,66.51,66.53,67064.0,64.272,64.272,64.1948,64.2141,67064.0
2023-12-21 10:10:00,66.53,66.59,66.5,66.58,55452.0,64.2141,64.272,64.1851,64.2624,55452.0
2023-12-21 10:15:00,66.57,66.66,66.54,66.63,32607.0,64.2527,64.3396,64.2238,64.3106,32607.0
2023-12-21 10:20:00,66.64,66.77,66.63,66.76,39588.0,64.3203,64.4457,64.3106,64.4361,39588.0
2023-12-21 10:25:00,66.77,66.77,66.66,66.67,49605.0,64.4457,64.4457,64.3396,64.3492,49605.0
2023-12-21 10:30:00,66.67,66.75,66.66,66.73,40335.0,64.3492,64.4264,64.3396,64.4071,40335.0
2023-12-21 10:35:00,66.74,66.77,66.69,66.73,38389.0,64.4168,64.4457,64.3685,64.4071,38389.0
2023-12-21 10:40:00,66.72,66.76,66.7,66.74,37851.0,64.3975,64.4361,64.3782,64.4168,37851.0
2023-12-21 10:45:00,66.74,66.75,66.69,66.7,40424.0,64.4168,64.4264,64.3685,64.3782,40424.0
2023-12-21 10:50:00,66.7,66.72,66.66,66.66,41760.0,64.3782,64.3975,64.3396,64.3396,41760.0
2023-12-21 10:55:00,66.66,66.73,66.63,66.72,47540.0,64.3396,64.4071,64.3106,64.3975,47540.0
2023-12-21 11:00:00,66.73,66.82,66.71,66.78,53102.0,64.4071,64.494,64.3878,64.4554,53102.0
2023-12-21 11:05:00,66.79,66.8,66.68,66.69,30478.0,64.465,64.4747,64.3589,64.3685,30478.0
2023-12-21 11:10:00,66.7,66.73,66.66,66.67,26695.0,64.3782,64.4071,64.3396,64.3492,26695.0
2023-12-21 11:15:00,66.67,66.69,66.63,66.67,30357.0,64.3492,64.3685,64.3106,64.3492,30357.0
2023-12-21 11:20:00,66.67,66.7,66.65,66.7,18516.0,64.3492,64.3782,64.3299,64.3782,18516.0
2023-12-21 11:25:00,66.69,66.73,66.65,66.72,29769.0,64.3685,64.4071,64.3299,64.3975,29769.0
2023-12-21 11:30:00,66.72,66.74,66.58,66.58,121258.0,64.3975,64.4168,64.2624,64.2624,121258.0
2023-12-21 11:35:00,66.59,66.63,66.51,66.53,89469.0,64.272,64.3106,64.1948,64.2141,89469.0
2023-12-21 11:40:00,66.53,66.54,66.49,66.51,19110.0,64.2141,64.2238,64.1755,64.1948,19110.0
2023-12-21 11:45:00,66.51,66.54,66.48,66.53,31429.0,64.1948,64.2238,64.1658,64.2141,31429.0
2023-12-21 11:50:00,66.53,66.55,66.49,66.52,15732.0,64.2141,64.2334,64.1755,64.2044,15732.0
2023-12-21 11:55:00,66.52,66.53,66.42,66.42,14375.0,64.2044,64.2141,64.1079,64.1079,14375.0
2023-12-21 12:00:00,66.42,66.42,66.3,66.3,26707.0,64.1079,64.1079,63.9921,63.9921,26707.0
2023-12-21 12:05:00,66.3,66.37,66.28,66.3,20776.0,63.9921,64.0597,63.9728,63.9921,20776.0
2023-12-21 12:10:00,66.3,66.38,66.3,66.32,29994.0,63.9921,64.0693,63.9921,64.0114,29994.0
2023-12-21 12:15:00,66.32,66.34,66.27,66.28,58787.0,64.0114,64.0307,63.9632,63.9728,58787.0
2023-12-21 12:20:00,66.28,66.3,66.24,66.27,29319.0,63.9728,63.9921,63.9342,63.9632,29319.0
2023-12-21 12:25:00,66.28,66.28,66.22,66.27,42492.0,63.9728,63.9728,63.9149,63.9632,42492.0
2023-12-21 12:30:00,66.28,66.31,66.22,66.22,189188.0,63.9728,64.0018,63.9149,63.9149,189188.0
2023-12-21 12:35:00,66.23,66.26,66.2,66.23,20852.0,63.9245,63.9535,63.8956,63.9245,20852.0
2023-12-21 12:40:00,66.22,66.25,66.18,66.2,61668.0,63.9149,63.9438,63.8763,63.8956,61668.0
2023-12-21 12:45:00,66.19,66.21,66.16,66.18,26388.0,63.8859,63.9052,63.857,63.8763,26388.0
2023-12-21 12:50:00,66.17,66.2,66.12,66.13,30755.0,63.8666,63.8956,63.8184,63.828,30755.0
2023-12-21 12:55:00,66.14,66.14,66.09,66.12,15353.0,63.8377,63.8377,63.7894,63.8184,15353.0
2023-12-21 13:00:00,66.12,66.2,66.12,66.19,37273.0,63.8184,63.8956,63.8184,63.8859,37273.0
2023-12-21 13:05:00,66.2,66.2,66.13,66.16,15986.0,63.8956,63.8956,63.828,63.857,15986.0
2023-12-21 13:10:00,66.15,66.18,66.1,66.11,21524.0,63.8473,63.8763,63.7991,63.8087,21524.0
2023-12-21 13:15:00,66.1,66.11,66.03,66.04,29667.0,63.7991,63.8087,63.7315,63.7412,29667.0
2023-12-21 13:20:00,66.04,66.22,66.04,66.19,37696.0,63.7412,63.9149,63.7412,63.8859,37696.0
2023-12-21 13:25:00,66.19,66.2,66.16,66.17,13719.0,63.8859,63.8956,63.857,63.8666,13719.0
2023-12-21 13:30:00,66.18,66.21,66.14,66.15,31472.0,63.8763,63.9052,63.8377,63.8473,31472.0
2023-12-21 13:35:00,66.15,66.2,66.15,66.19,11055.0,63.8473,63.8956,63.8473,63.8859,11055.0
2023-12-21 13:40:00,66.19,66.21,66.16,66.18,28003.0,63.8859,63.9052,63.857,63.8763,28003.0
2023-12-21 13:45:00,66.18,66.22,66.18,66.2,72571.0,63.8763,63.9149,63.8763,63.8956,72571.0
2023-12-21 13:50:00,66.19,66.2,66.17,66.19,14116.0,63.8859,63.8956,63.8666,63.8859,14116.0
2023-12-21 13:55:00,66.19,66.21,66.18,66.19,79417.0,63.8859,63.9052,63.8763,63.8859,79417.0
2023-12-21 14:00:00,66.2,66.24,66.18,66.2,154563.0,63.8956,63.9342,63.8763,63.8956,154563.0
2023-12-21 14:05:00,66.2,66.21,66.12,66.16,55584.0,63.8956,63.9052,63.8184,63.857,55584.0
2023-12-21 14:10:00,66.15,66.21,66.15,66.2,51608.0,63.8473,63.9052,63.8473,63.8956,51608.0
2023-12-21 14:15:00,66.19,66.21,66.16,66.2,64844.0,63.8859,63.9052,63.857,63.8956,64844.0
2023-12-21 14:20:00,66.2,66.2,66.15,66.16,22814.0,63.8956,63.8956,63.8473,63.857,22814.0
2023-12-21 14:25:00,66.15,66.19,66.15,66.19,17522.0,63.8473,63.8859,63.8473,63.8859,17522.0
2023-12-21 14:30:00,66.19,66.23,66.16,66.23,22040.0,63.8859,63.9245,63.857,63.9245,22040.0
2023-12-21 14:35:00,66.23,66.25,66.21,66.21,28257.0,63.9245,63.9438,63.9052,63.9052,28257.0
2023-12-21 14:40:00,66.2,66.22,66.19,66.2,51613.0,63.8956,63.9149,63.8859,63.8956,51613.0
2023-12-21 14:45:00,66.2,66.23,66.17,66.19,20611.0,63.8956,63.9245,63.8666,63.8859,20611.0
2023-12-21 14:50:00,66.19,66.21,66.16,66.18,27645.0,63.8859,63.9052,63.857,63.8763,27645.0
2023-12-21 14:55:00,66.17,66.19,66.13,66.14,26732.0,63.8666,63.8859,63.828,63.8377,26732.0
2023-12-21 15:00:00,66.14,66.19,66.12,66.17,37643.0,63.8377,63.8859,63.8184,63.8666,37643.0
2023-12-21 15:05:00,66.17,66.18,66.12,66.14,18764.0,63.8666,63.8763,63.8184,63.8377,18764.0
2023-12-21 15:10:00,66.15,66.19,66.14,66.17,22285.0,63.8473,63.8859,63.8377,63.8666,22285.0
2023-12-21 15:15:00,66.17,66.23,66.15,66.2,44106.0,63.8666,63.9245,63.8473,63.8956,44106.0
2023-12-21 15:20:00,66.2,66.21,66.17,66.19,77882.0,63.8956,63.9052,63.8666,63.8859,77882.0
2023-12-21 15:25:00,66.19,66.27,66.18,66.21,175758.0,63.8859,63.9632,63.8763,63.9052,175758.0
2023-12-21 15:30:00,66.21,66.24,66.17,66.18,207029.0,63.9052,63.9342,63.8666,63.8763,207029.0
2023-12-21 15:35:00,66.19,66.32,66.18,66.31,126829.0,63.8859,64.0114,63.8763,64.0018,126829.0
2023-12-21 15:40:00,66.31,66.31,66.25,66.27,30126.0,64.0018,64.0018,63.9438,63.9632,30126.0
2023-12-21 15:45:00,66.26,66.31,66.25,66.29,55251.0,63.9535,64.0018,63.9438,63.9825,55251.0
2023-12-21 15:50:00,66.29,66.31,66.27,66.31,215051.0,63.9825,64.0018,63.9632,64.0018,215051.0
2023-12-21 15:55:00,66.31,66.33,66.28,66.31,469333.0,64.0018,64.0211,63.9728,64.0018,469333.0
2023-12-22 09:30:00,67.0,67.12,66.94,66.94,142120.0,64.6677,64.7836,64.6098,64.6098,142120.0
2023-12-22 09:35:00,66.93,67.1,66.92,66.97,38068.0,64.6002,64.7643,64.5905,64.6388,38068.0
2023-12-22 09:40:00,66.97,67.07,66.95,67.0,60703.0,64.6388,64.7353,64.6195,64.6677,60703.0
2023-12-22 09:45:00,66.99,67.12,66.99,67.09,43449.0,64.6581,64.7836,64.6581,64.7546,43449.0
2023-12-22 09:50:00,67.09,67.12,67.06,67.07,59234.0,64.7546,64.7836,64.7257,64.7353,59234.0
2023-12-22 09:55:00,67.06,67.08,66.99,67.01,39237.0,64.7257,64.745,64.6581,64.6774,39237.0
2023-12-22 10:00:00,66.99,67.01,66.82,66.92,66295.0,64.6581,64.6774,64.494,64.5905,66295.0
2023-12-22 10:05:00,66.92,66.96,66.8,66.83,58735.0,64.5905,64.6291,64.4747,64.5037,58735.0
2023-12-22 10:10:00,66.83,66.84,66.74,66.76,47025.0,64.5037,64.5133,64.4168,64.4361,47025.0
2023-12-22 10:15:00,66.77,66.8,66.73,66.77,33590.0,64.4457,64.4747,64.4071,64.4457,33590.0
2023-12-22 10:20:00,66.78,66.84,66.74,66.75,35348.0,64.4554,64.5133,64.4168,64.4264,35348.0
2023-12-22 10:25:00,66.75,66.79,66.71,66.73,39279.0,64.4264,64.465,64.3878,64.4071,39279.0
2023-12-22 10:30:00,66.74,66.75,66.63,66.64,48938.0,64.4168,64.4264,64.3106,64.3203,48938.0
2023-12-22 10:35:00,66.63,66.67,66.57,66.63,29323.0,64.3106,64.3492,64.2527,64.3106,29323.0
2023-12-22 10:40:00,66.64,66.64,66.58,66.63,25539.0,64.3203,64.3203,64.2624,64.3106,25539.0
2023-12-22 10:45:00,66.61,66.66,66.59,66.64,24423.0,64.2913,64.3396,64.272,64.3203,24423.0
2023-12-22 10:50:00,66.64,66.65,66.58,66.59,20642.0,64.3203,64.3299,64.2624,64.272,20642.0
2023-12-22 10:55:00,66.59,66.6,66.53,66.53,24953.0,64.272,64.2817,64.2141,64.2141,24953.0
2023-12-22 11:00:00,66.53,66.54,66.49,66.49,45863.0,64.2141,64.2238,64.1755,64.1755,45863.0
2023-12-22 11:05:00,66.48,66.53,66.45,66.52,42427.0,64.1658,64.2141,64.1369,64.2044,42427.0
2023-12-22 11:10:00,66.52,66.61,66.51,66.56,39481.0,64.2044,64.2913,64.1948,64.2431,39481.0
2023-12-22 11:15:00,66.56,66.58,66.52,66.56,33255.0,64.2431,64.2624,64.2044,64.2431,33255.0
2023-12-22 11:20:00,66.56,66.6,66.55,66.58,29098.0,64.2431,64.2817,64.2334,64.2624,29098.0
2023-12-22 11:25:00,66.58,66.65,66.56,66.65,32248.0,64.2624,64.3299,64.2431,64.3299,32248.0
2023-12-22 11:30:00,66.65,66.68,66.64,66.65,20417.0,64.3299,64.3589,64.3203,64.3299,20417.0
2023-12-22 11:35:00,66.65,66.66,66.6,66.61,23805.0,64.3299,64.3396,64.2817,64.2913,23805.0
2023-12-22 11:40:00,66.61,66.61,66.59,66.61,16291.0,64.2913,64.2913,64.272,64.2913,16291.0
2023-12-22 11:45:00,66.6,66.61,66.55,66.55,26608.0,64.2817,64.2913,64.2334,64.2334,26608.0
2023-12-22 11:50:00,66.56,66.63,66.55,66.63,25971.0,64.2431,64.3106,64.2334,64.3106,25971.0
2023-12-22 11:55:00,66.64,66.65,66.59,66.61,15593.0,64.3203,64.3299,64.272,64.2913,15593.0
2023-12-22 12:00:00,66.61,66.62,66.59,66.59,19235.0,64.2913,64.301,64.272,64.272,19235.0
2023-12-22 12:05:00,66.59,66.65,66.58,66.61,30432.0,64.272,64.3299,64.2624,64.2913,30432.0
2023-12-22 12:10:00,66.61,66.65,66.6,66.64,18831.0,64.2913,64.3299,64.2817,64.3203,18831.0
2023-12-22 12:15:00,66.63,66.63,66.6,66.61,13835.0,64.3106,64.3106,64.2817,64.2913,13835.0
2023-12-22 12:20:00,66.61,66.62,66.52,66.53,18542.0,64.2913,64.301,64.2044,64.2141,18542.0
2023-12-22 12:25:00,66.53,66.55,66.5,66.5,18525.0,64.2141,64.2334,64.1851,64.1851,18525.0
2023-12-22 12:30:00,66.51,66.52,66.42,66.42,20477.0,64.1948,64.2044,64.1079,64.1079,20477.0
2023-12-22 12:35:00,66.42,66.47,66.42,66.45,17740.0,64.1079,64.1562,64.1079,64.1369,17740.0
2023-12-22 12:40:00,66.46,66.51,66.45,66.51,19296.0,64.1465,64.1948,64.1369,64.1948,19296.0
2023-12-22 12:45:00,66.51,66.53,66.5,66.51,20831.0,64.1948,64.2141,64.1851,64.1948,20831.0
2023-12-22 12:50:00,66.51,66.55,66.5,66.55,16011.0,64.1948,64.2334,64.1851,64.2334,16011.0
2023-12-22 12:55:00,66.55,66.55,66.5,66.53,14387.0,64.2334,64.2334,64.1851,64.2141,14387.0
2023-12-22 13:00:00,66.53,66.53,66.49,66.5,10470.0,64.2141,64.2141,64.1755,64.1851,10470.0
2023-12-22 13:05:00,66.5,66.52,66.48,66.51,27688.0,64.1851,64.2044,64.1658,64.1948,27688.0
2023-12-22 13:10:00,66.51,66.55,66.5,66.55,10356.0,64.1948,64.2334,64.1851,64.2334,10356.0
2023-12-22 13:15:00,66.55,66.56,66.54,66.55,7242.0,64.2334,64.2431,64.2238,64.2334,7242.0
2023-12-22 13:20:00,66.56,66.58,66.54,66.55,12260.0,64.2431,64.2624,64.2238,64.2334,12260.0
2023-12-22 13:25:00,66.55,66.56,66.53,66.55,5469.0,64.2334,64.2431,64.2141,64.2334,5469.0
2023-12-22 13:30:00,66.56,66.56,66.54,66.55,10607.0,64.2431,64.2431,64.2238,64.2334,10607.0
2023-12-22 13:35:00,66.55,66.56,66.51,66.52,13170.0,64.2334,64.2431,64.1948,64.2044,13170.0
2023-12-22 13:40:00,66.52,66.55,66.5,66.53,34376.0,64.2044,64.2334,64.1851,64.2141,34376.0
2023-12-22 13:45:00,66.53,66.55,66.53,66.54,50936.0,64.2141,64.2334,64.2141,64.2238,50936.0
2023-12-22 13:50:00,66.54,66.56,66.54,66.54,10209.0,64.2238,64.2431,64.2238,64.2238,10209.0
2023-12-22 13:55:00,66.55,66.55,66.53,66.54,9316.0,64.2334,64.2334,64.2141,64.2238,9316.0
2023-12-22 14:00:00,66.55,66.55,66.42,66.42,48771.0,64.2334,64.2334,64.1079,64.1079,48771.0
2023-12-22 14:05:00,66.42,66.43,66.29,66.3,25953.0,64.1079,64.1176,63.9825,63.9921,25953.0
2023-12-22 14:10:00,66.3,66.37,66.29,66.36,31607.0,63.9921,64.0597,63.9825,64.05,31607.0
2023-12-22 14:15:00,66.36,66.36,66.27,66.3,22050.0,64.05,64.05,63.9632,63.9921,22050.0
2023-12-22 14:20:00,66.31,66.34,66.2,66.23,27350.0,64.0018,64.0307,63.8956,63.9245,27350.0
2023-12-22 14:25:00,66.22,66.25,66.19,66.21,20510.0,63.9149,63.9438,63.8859,63.9052,20510.0
2023-12-22 14:30:00,66.22,66.27,66.16,66.26,34101.0,63.9149,63.9632,63.857,63.9535,34101.0
2023-12-22 14:35:00,66.25,66.35,66.24,66.32,18081.0,63.9438,64.0404,63.9342,64.0114,18081.0
2023-12-22 14:40:00,66.31,66.38,66.31,66.36,21871.0,64.0018,64.0693,64.0018,64.05,21871.0
2023-12-22 14:45:00,66.37,66.4,66.36,66.37,18292.0,64.0597,64.0886,64.05,64.0597,18292.0
2023-12-22 14:50:00,66.38,66.44,66.37,66.43,28820.0,64.0693,64.1272,64.0597,64.1176,28820.0
2023-12-22 14:55:00,66.44,66.45,66.43,66.43,23269.0,64.1272,64.1369,64.1176,64.1176,23269.0
2023-12-22 15:00:00,66.44,66.45,66.39,66.43,37926.0,64.1272,64.1369,64.079,64.1176,37926.0
2023-12-22 15:05:00,66.42,66.43,66.38,66.39,18648.0,64.1079,64.1176,64.0693,64.079,18648.0
2023-12-22 15:10:00,66.39,66.4,66.35,66.36,16339.0,64.079,64.0886,64.0404,64.05,16339.0
2023-12-22 15:15:00,66.37,66.41,66.34,66.39,17305.0,64.0597,64.0983,64.0307,64.079,17305.0
2023-12-22 15:20:00,66.4,66.4,66.33,66.34,25949.0,64.0886,64.0886,64.0211,64.0307,25949.0
2023-12-22 15:25:00,66.34,66.39,66.33,66.39,32629.0,64.0307,64.079,64.0211,64.079,32629.0
2023-12-22 15:30:00,66.39,66.39,66.36,66.37,30343.0,64.079,64.079,64.05,64.0597,30343.0
2023-12-22 15:35:00,66.37,66.38,66.35,66.36,43221.0,64.0597,64.0693,64.0404,64.05,43221.0
2023-12-22 15:40:00,66.35,66.37,66.33,66.34,25410.0,64.0404,64.0597,64.0211,64.0307,25410.0
2023-12-22 15:45:00,66.34,66.35,66.28,66.29,39050.0,64.0307,64.0404,63.9728,63.9825,39050.0
2023-12-22 15:50:00,66.29,66.37,66.28,66.36,68696.0,63.9825,64.0597,63.9728,64.05,68696.0
2023-12-22 15:55:00,66.36,66.37,66.29,66.3,141263.0,64.05,64.0597,63.9825,63.9921,141263.0
2023-12-26 09:30:00,66.5,66.64,66.34,66.52,50038.0,64.1851,64.3203,64.0307,64.2044,50038.0
2023-12-26 09:35:00,66.49,66.51,66.35,66.37,23272.0,64.1755,64.1948,64.0404,64.0597,23272.0
2023-12-26 09:40:00,66.39,66.4,66.32,66.38,35394.0,64.079,64.0886,64.0114,64.0693,35394.0
2023-12-26 09:45:00,66.37,66.41,66.31,66.39,30770.0,64.0597,64.0983,64.0018,64.079,30770.0
2023-12-26 09:50:00,66.4,66.42,66.35,66.36,44847.0,64.0886,64.1079,64.0404,64.05,44847.0
2023-12-26 09:55:00,66.36,66.47,66.34,66.44,60625.0,64.05,64.1562,64.0307,64.1272,60625.0
2023-12-26 10:00:00,66.46,66.51,66.46,66.5,43510.0,64.1465,64.1948,64.1465,64.1851,43510.0
2023-12-26 10:05:00,66.5,66.52,66.46,66.46,41891.0,64.1851,64.2044,64.1465,64.1465,41891.0
2023-12-26 10:10:00,66.45,66.5,66.43,66.47,21181.0,64.1369,64.1851,64.1176,64.1562,21181.0
2023-12-26 10:15:00,66.46,66.5,66.46,66.5,40817.0,64.1465,64.1851,64.1465,64.1851,40817.0
2023-12-26 10:20:00,66.5,66.51,66.47,66.48,14009.0,64.1851,64.1948,64.1562,64.1658,14009.0
2023-12-26 10:25:00,66.48,66.51,66.45,66.46,50421.0,64.1658,64.1948,64.1369,64.1465,50421.0
2023-12-26 10:30:00,66.45,66.47,66.38,66.38,20743.0,64.1369,64.1562,64.0693,64.0693,20743.0
2023-12-26 10:35:00,66.37,66.42,66.36,66.4,21964.0,64.0597,64.1079,64.05,64.0886,21964.0
2023-12-26 10:40:00,66.4,66.41,66.36,66.38,17831.0,64.0886,64.0983,64.05,64.0693,17831.0
2023-12-26 10:45:00,66.37,66.38,66.33,66.34,7681.0,64.0597,64.0693,64.0211,64.0307,7681.0
2023-12-26 10:50:00,66.34,66.34,66.24,66.3,15892.0,64.0307,64.0307,63.9342,63.9921,15892.0
2023-12-26 10:55:00,66.3,66.31,66.27,66.28,22253.0,63.9921,64.0018,63.9632,63.9728,22253.0
2023-12-26 11:00:00,66.27,66.27,66.22,66.23,19211.0,63.9632,63.9632,63.9149,63.9245,19211.0
2023-12-26 11:05:00,66.23,66.29,66.23,66.28,23485.0,63.9245,63.9825,63.9245,63.9728,23485.0
2023-12-26 11:10:00,66.28,66.31,66.28,66.29,18724.0,63.9728,64.0018,63.9728,63.9825,18724.0
2023-12-26 11:15:00,66.29,66.3,66.24,66.27,6605.0,63.9825,63.9921,63.9342,63.9632,6605.0
2023-12-26 11:20:00,66.26,66.28,66.24,66.25,20287.0,63.9535,63.9728,63.9342,63.9438,20287.0
2023-12-26 11:25:00,66.25,66.29,66.24,66.28,13585.0,63.9438,63.9825,63.9342,63.9728,13585.0
2023-12-26 11:30:00,66.27,66.29,66.27,66.28,17550.0,63.9632,63.9825,63.9632,63.9728,17550.0
2023-12-26 11:35:00,66.28,66.3,66.27,66.3,3920.0,63.9728,63.9921,63.9632,63.9921,3920.0
2023-12-26 11:40:00,66.3,66.3,66.26,66.28,9621.0,63.9921,63.9921,63.9535,63.9728,9621.0
2023-12-26 11:45:00,66.28,66.32,66.27,66.31,12029.0,63.9728,64.0114,63.9632,64.0018,12029.0
2023-12-26 11:50:00,66.31,66.31,66.29,66.3,7600.0,64.0018,64.0018,63.9825,63.9921,7600.0
2023-12-26 11:55:00,66.29,66.31,66.26,66.28,15706.0,63.9825,64.0018,63.9535,63.9728,15706.0
2023-12-26 12:00:00,66.27,66.3,66.27,66.28,8582.0,63.9632,63.9921,63.9632,63.9728,8582.0
2023-12-26 12:05:00,66.28,66.32,66.28,66.32,8484.0,63.9728,64.0114,63.9728,64.0114,8484.0
2023-12-26 12:10:00,66.32,66.4,66.31,66.39,20391.0,64.0114,64.0886,64.0018,64.079,20391.0
2023-12-26 12:15:00,66.39,66.39,66.34,66.34,17086.0,64.079,64.079,64.0307,64.0307,17086.0
2023-12-26 12:20:00,66.34,66.42,66.34,66.39,31236.0,64.0307,64.1079,64.0307,64.079,31236.0
2023-12-26 12:25:00,66.38,66.41,66.36,66.37,20320.0,64.0693,64.0983,64.05,64.0597,20320.0
2023-12-26 12:30:00,66.37,66.37,66.34,66.36,17444.0,64.0597,64.0597,64.0307,64.05,17444.0
2023-12-26 12:35:00,66.36,66.37,66.34,66.36,16909.0,64.05,64.0597,64.0307,64.05,16909.0
2023-12-26 12:40:00,66.36,66.38,66.36,66.38,13948.0,64.05,64.0693,64.05,64.0693,13948.0
2023-12-26 12:45:00,66.38,66.4,66.35,66.38,22439.0,64.0693,64.0886,64.0404,64.0693,22439.0
2023-12-26 12:50:00,66.38,66.38,66.35,66.38,11826.0,64.0693,64.0693,64.0404,64.0693,11826.0
2023-12-26 12:55:00,66.37,66.37,66.34,66.35,7779.0,64.0597,64.0597,64.0307,64.0404,7779.0
2023-12-26 13:00:00,66.36,66.37,66.34,66.35,11230.0,64.05,64.0597,64.0307,64.0404,11230.0
2023-12-26 13:05:00,66.35,66.37,66.34,66.36,22901.0,64.0404,64.0597,64.0307,64.05,22901.0
2023-12-26 13:10:00,66.36,66.39,66.36,66.38,4122.0,64.05,64.079,64.05,64.0693,4122.0
2023-12-26 13:15:00,66.38,66.38,66.35,66.38,9860.0,64.0693,64.0693,64.0404,64.0693,9860.0
2023-12-26 13:20:00,66.37,66.41,66.37,66.4,14355.0,64.0597,64.0983,64.0597,64.0886,14355.0
2023-12-26 13:25:00,66.41,66.41,66.38,66.39,12206.0,64.0983,64.0983,64.0693,64.079,12206.0
2023-12-26 13:30:00,66.4,66.4,66.37,66.37,15300.0,64.0886,64.0886,64.0597,64.0597,15300.0
2023-12-26 13:35:00,66.37,66.37,66.35,66.37,21363.0,64.0597,64.0597,64.0404,64.0597,21363.0
2023-12-26 13:40:00,66.37,66.39,66.36,66.36,7225.0,64.0597,64.079,64.05,64.05,7225.0
2023-12-26 13:45:00,66.36,66.39,66.36,66.38,7756.0,64.05,64.079,64.05,64.0693,7756.0
2023-12-26 13:50:00,66.38,66.38,66.34,66.36,14520.0,64.0693,64.0693,64.0307,64.05,14520.0
2023-12-26 13:55:00,66.35,66.38,66.35,66.35,10385.0,64.0404,64.0693,64.0404,64.0404,10385.0
2023-12-26 14:00:00,66.36,66.36,66.34,66.35,13056.0,64.05,64.05,64.0307,64.0404,13056.0
2023-12-26 14:05:00,66.36,66.37,66.35,66.37,16834.0,64.05,64.0597,64.0404,64.0597,16834.0
2023-12-26 14:10:00,66.37,66.4,66.36,66.38,13893.0,64.0597,64.0886,64.05,64.0693,13893.0
2023-12-26 14:15:00,66.37,66.42,66.37,66.41,12358.0,64.0597,64.1079,64.0597,64.0983,12358.0
2023-12-26 14:20:00,66.42,66.42,66.38,66.39,31112.0,64.1079,64.1079,64.0693,64.079,31112.0
2023-12-26 14:25:00,66.38,66.39,66.36,66.37,15959.0,64.0693,64.079,64.05,64.0597,15959.0
2023-12-26 14:30:00,66.38,66.42,66.37,66.41,33922.0,64.0693,64.1079,64.0597,64.0983,33922.0
2023-12-26 14:35:00,66.41,66.44,66.4,66.43,18788.0,64.0983,64.1272,64.0886,64.1176,18788.0
2023-12-26 14:40:00,66.43,66.43,66.41,66.42,20263.0,64.1176,64.1176,64.0983,64.1079,20263.0
2023-12-26 14:45:00,66.42,66.42,66.4,66.41,11410.0,64.1079,64.1079,64.0886,64.0983,11410.0
2023-12-26 14:50:00,66.41,66.42,66.39,66.4,17746.0,64.0983,64.1079,64.079,64.0886,17746.0
2023-12-26 14:55:00,66.4,66.42,66.38,66.41,40851.0,64.0886,64.1079,64.0693,64.0983,40851.0
2023-12-26 15:00:00,66.4,66.42,66.38,66.42,39638.0,64.0886,64.1079,64.0693,64.1079,39638.0
2023-12-26 15:05:00,66.41,66.44,66.39,66.4,52788.0,64.0983,64.1272,64.079,64.0886,52788.0
2023-12-26 15:10:00,66.4,66.45,66.4,66.44,18669.0,64.0886,64.1369,64.0886,64.1272,18669.0
2023-12-26 15:15:00,66.45,66.45,66.4,66.41,19663.0,64.1369,64.1369,64.0886,64.0983,19663.0
2023-12-26 15:20:00,66.41,66.45,66.41,66.45,18599.0,64.0983,64.1369,64.0983,64.1369,18599.0
2023-12-26 15:25:00,66.45,66.52,66.45,66.47,46295.0,64.1369,64.2044,64.1369,64.1562,46295.0
2023-12-26 15:30:00,66.47,66.53,66.47,66.53,68994.0,64.1562,64.2141,64.1562,64.2141,68994.0
2023-12-26 15:35:00,66.53,66.54,66.47,66.48,52191.0,64.2141,64.2238,64.1562,64.1658,52191.0
2023-12-26 15:40:00,66.48,66.5,66.48,66.5,28476.0,64.1658,64.1851,64.1658,64.1851,28476.0
2023-12-26 15:45:00,66.5,66.51,66.47,66.51,43366.0,64.1851,64.1948,64.1562,64.1948,43366.0
2023-12-26 15:50:00,66.51,66.56,66.49,66.51,95033.0,64.1948,64.2431,64.1755,64.1948,95033.0
2023-12-26 15:55:00,66.5,66.52,66.47,66.51,123173.0,64.1851,64.2044,64.1562,64.1948,123173.0
2023-12-27 09:30:00,67.56,67.58,67.31,67.38,253498.0,65.2082,65.2275,64.9669,65.0345,253498.0
2023-12-27 09:35:00,67.37,67.39,67.25,67.33,109850.0,65.0249,65.0442,64.909,64.9863,109850.0
2023-12-27 09:40:00,67.34,67.34,67.22,67.23,86922.0,64.9959,64.9959,64.8801,64.8897,86922.0
2023-12-27 09:45:00,67.23,67.34,67.22,67.26,95109.0,64.8897,64.9959,64.8801,64.9187,95109.0
2023-12-27 09:50:00,67.26,67.29,67.19,67.21,81484.0,64.9187,64.9476,64.8511,64.8704,81484.0
2023-12-27 09:55:00,67.21,67.21,67.11,67.13,58080.0,64.8704,64.8704,64.7739,64.7932,58080.0
2023-12-27 10:00:00,67.13,67.18,67.11,67.15,76606.0,64.7932,64.8415,64.7739,64.8125,76606.0
2023-12-27 10:05:00,67.14,67.15,67.06,67.09,54008.0,64.8029,64.8125,64.7257,64.7546,54008.0
2023-12-27 10:10:00,67.09,67.21,67.09,67.13,57389.0,64.7546,64.8704,64.7546,64.7932,57389.0
2023-12-27 10:15:00,67.13,67.21,67.12,67.18,53532.0,64.7932,64.8704,64.7836,64.8415,53532.0
2023-12-27 10:20:00,67.18,67.27,67.16,67.25,43541.0,64.8415,64.9283,64.8222,64.909,43541.0
2023-12-27 10:25:00,67.25,67.29,67.25,67.28,43419.0,64.909,64.9476,64.909,64.938,43419.0
2023-12-27 10:30:00,67.27,67.29,67.23,67.27,42301.0,64.9283,64.9476,64.8897,64.9283,42301.0
2023-12-27 10:35:00,67.27,67.27,67.2,67.26,48384.0,64.9283,64.9283,64.8608,64.9187,48384.0
2023-12-27 10:40:00,67.26,67.28,67.22,67.26,46214.0,64.9187,64.938,64.8801,64.9187,46214.0
2023-12-27 10:45:00,67.25,67.27,67.23,67.24,30054.0,64.909,64.9283,64.8897,64.8994,30054.0
2023-12-27 10:50:00,67.24,67.31,67.22,67.31,49796.0,64.8994,64.9669,64.8801,64.9669,49796.0
2023-12-27 10:55:00,67.31,67.31,67.22,67.28,30634.0,64.9669,64.9669,64.8801,64.938,30634.0
2023-12-27 11:00:00,67.29,67.31,67.23,67.25,37532.0,64.9476,64.9669,64.8897,64.909,37532.0
2023-12-27 11:05:00,67.25,67.28,67.21,67.25,26246.0,64.909,64.938,64.8704,64.909,26246.0
2023-12-27 11:10:00,67.24,67.33,67.22,67.33,28616.0,64.8994,64.9863,64.8801,64.9863,28616.0
2023-12-27 11:15:00,67.34,67.34,67.28,67.31,42482.0,64.9959,64.9959,64.938,64.9669,42482.0
2023-12-27 11:20:00,67.31,67.35,67.29,67.34,36203.0,64.9669,65.0056,64.9476,64.9959,36203.0
2023-12-27 11:25:00,67.34,67.43,67.34,67.41,55316.0,64.9959,65.0828,64.9959,65.0635,55316.0
2023-12-27 11:30:00,67.4,67.44,67.33,67.35,107568.0,65.0538,65.0924,64.9863,65.0056,107568.0
2023-12-27 11:35:00,67.36,67.42,67.34,67.4,17556.0,65.0152,65.0731,64.9959,65.0538,17556.0
2023-12-27 11:40:00,67.4,67.42,67.36,67.36,24630.0,65.0538,65.0731,65.0152,65.0152,24630.0
2023-12-27 11:45:00,67.36,67.38,67.33,67.34,17832.0,65.0152,65.0345,64.9863,64.9959,17832.0
2023-12-27 11:50:00,67.34,67.35,67.3,67.33,21897.0,64.9959,65.0056,64.9573,64.9863,21897.0
2023-12-27 11:55:00,67.33,67.35,67.32,67.33,14960.0,64.9863,65.0056,64.9766,64.9863,14960.0
2023-12-27 12:00:00,67.32,67.33,67.23,67.25,28369.0,64.9766,64.9863,64.8897,64.909,28369.0
2023-12-27 12:05:00,67.25,67.3,67.24,67.27,18286.0,64.909,64.9573,64.8994,64.9283,18286.0
2023-12-27 12:10:00,67.27,67.29,67.25,67.28,13174.0,64.9283,64.9476,64.909,64.938,13174.0
2023-12-27 12:15:00,67.28,67.29,67.26,67.27,15779.0,64.938,64.9476,64.9187,64.9283,15779.0
2023-12-27 12:20:00,67.27,67.29,67.23,67.27,13519.0,64.9283,64.9476,64.8897,64.9283,13519.0
2023-12-27 12:25:00,67.27,67.27,67.24,67.25,9920.0,64.9283,64.9283,64.8994,64.909,9920.0
2023-12-27 12:30:00,67.25,67.25,67.21,67.22,13031.0,64.909,64.909,64.8704,64.8801,13031.0
2023-12-27 12:35:00,67.21,67.25,67.18,67.18,19609.0,64.8704,64.909,64.8415,64.8415,19609.0
2023-12-27 12:40:00,67.18,67.18,67.12,67.16,14901.0,64.8415,64.8415,64.7836,64.8222,14901.0
2023-12-27 12:45:00,67.16,67.19,67.15,67.18,13742.0,64.8222,64.8511,64.8125,64.8415,13742.0
2023-12-27 12:50:00,67.19,67.2,67.18,67.19,18724.0,64.8511,64.8608,64.8415,64.8511,18724.0
2023-12-27 12:55:00,67.18,67.2,67.18,67.2,6114.0,64.8415,64.8608,64.8415,64.8608,6114.0
2023-12-27 13:00:00,67.2,67.24,67.18,67.23,19818.0,64.8608,64.8994,64.8415,64.8897,19818.0
2023-12-27 13:05:00,67.24,67.31,67.24,67.3,34447.0,64.8994,64.9669,64.8994,64.9573,34447.0
2023-12-27 13:10:00,67.3,67.37,67.29,67.33,24793.0,64.9573,65.0249,64.9476,64.9863,24793.0
2023-12-27 13:15:00,67.33,67.34,67.27,67.31,29223.0,64.9863,64.9959,64.9283,64.9669,29223.0
2023-12-27 13:20:00,67.31,67.4,67.3,67.35,18776.0,64.9669,65.0538,64.9573,65.0056,18776.0
2023-12-27 13:25:00,67.35,67.35,67.26,67.27,16520.0,65.0056,65.0056,64.9187,64.9283,16520.0
2023-12-27 13:30:00,67.27,67.29,67.21,67.23,15846.0,64.9283,64.9476,64.8704,64.8897,15846.0
2023-12-27 13:35:00,67.24,67.28,67.23,67.26,21900.0,64.8994,64.938,64.8897,64.9187,21900.0
2023-12-27 13:40:00,67.27,67.31,67.26,67.3,23232.0,64.9283,64.9669,64.9187,64.9573,23232.0
2023-12-27 13:45:00,67.3,67.31,67.27,67.31,18476.0,64.9573,64.9669,64.9283,64.9669,18476.0
2023-12-27 13:50:00,67.31,67.33,67.28,67.3,24620.0,64.9669,64.9863,64.938,64.9573,24620.0
2023-12-27 13:55:00,67.3,67.3,67.22,67.22,21727.0,64.9573,64.9573,64.8801,64.8801,21727.0
2023-12-27 14:00:00,67.22,67.22,67.13,67.18,24119.0,64.8801,64.8801,64.7932,64.8415,24119.0
2023-12-27 14:05:00,67.17,67.25,67.17,67.24,32443.0,64.8318,64.909,64.8318,64.8994,32443.0
2023-12-27 14:10:00,67.24,67.25,67.19,67.22,34147.0,64.8994,64.909,64.8511,64.8801,34147.0
2023-12-27 14:15:00,67.23,67.27,67.22,67.26,9555.0,64.8897,64.9283,64.8801,64.9187,9555.0
2023-12-27 14:20:00,67.27,67.3,67.25,67.26,29692.0,64.9283,64.9573,64.909,64.9187,29692.0
2023-12-27 14:25:00,67.26,67.3,67.24,67.28,21588.0,64.9187,64.9573,64.8994,64.938,21588.0
2023-12-27 14:30:00,67.28,67.29,67.26,67.27,20802.0,64.938,64.9476,64.9187,64.9283,20802.0
2023-12-27 14:35:00,67.28,67.28,67.25,67.25,31762.0,64.938,64.938,64.909,64.909,31762.0
2023-12-27 14:40:00,67.24,67.24,67.19,67.2,11467.0,64.8994,64.8994,64.8511,64.8608,11467.0
2023-12-27 14:45:00,67.2,67.25,67.19,67.22,13710.0,64.8608,64.909,64.8511,64.8801,13710.0
2023-12-27 14:50:00,67.23,67.23,67.19,67.19,11379.0,64.8897,64.8897,64.8511,64.8511,11379.0
2023-12-27 14:55:00,67.19,67.22,67.18,67.21,28716.0,64.8511,64.8801,64.8415,64.8704,28716.0
2023-12-27 15:00:00,67.21,67.23,67.17,67.19,30573.0,64.8704,64.8897,64.8318,64.8511,30573.0
2023-12-27 15:05:00,67.19,67.2,67.16,67.2,19854.0,64.8511,64.8608,64.8222,64.8608,19854.0
2023-12-27 15:10:00,67.2,67.23,67.19,67.21,21935.0,64.8608,64.8897,64.8511,64.8704,21935.0
2023-12-27 15:15:00,67.22,67.26,67.21,67.26,26584.0,64.8801,64.9187,64.8704,64.9187,26584.0
2023-12-27 15:20:00,67.25,67.27,67.22,67.23,32339.0,64.909,64.9283,64.8801,64.8897,32339.0
2023-12-27 15:25:00,67.22,67.22,67.18,67.21,32123.0,64.8801,64.8801,64.8415,64.8704,32123.0
2023-12-27 15:30:00,67.21,67.23,67.19,67.23,27894.0,64.8704,64.8897,64.8511,64.8897,27894.0
2023-12-27 15:35:00,67.23,67.27,67.23,67.26,30004.0,64.8897,64.9283,64.8897,64.9187,30004.0
2023-12-27 15:40:00,67.26,67.26,67.19,67.2,57103.0,64.9187,64.9187,64.8511,64.8608,57103.0
2023-12-27 15:45:00,67.2,67.23,67.17,67.21,51844.0,64.8608,64.8897,64.8318,64.8704,51844.0
2023-12-27 15:50:00,67.2,67.29,67.19,67.28,84067.0,64.8608,64.9476,64.8511,64.938,84067.0
2023-12-27 15:55:00,67.29,67.35,67.28,67.34,142284.0,64.9476,65.0056,64.938,64.9959,142284.0
2023-12-28 09:30:00,67.55,67.59,67.48,67.55,71362.0,65.1986,65.2372,65.131,65.1986,71362.0
2023-12-28 09:35:00,67.56,67.6,67.54,67.59,28989.0,65.2082,65.2469,65.1889,65.2372,28989.0
2023-12-28 09:40:00,67.58,67.69,67.57,67.6,80987.0,65.2275,65.3337,65.2179,65.2469,80987.0
2023-12-28 09:45:00,67.6,67.64,67.54,67.64,69040.0,65.2469,65.2855,65.1889,65.2855,69040.0
2023-12-28 09:50:00,67.63,67.68,67.61,67.67,50653.0,65.2758,65.3241,65.2565,65.3144,50653.0
2023-12-28 09:55:00,67.67,67.72,67.67,67.7,53110.0,65.3144,65.3627,65.3144,65.3434,53110.0
2023-12-28 10:00:00,67.7,67.74,67.63,67.64,56023.0,65.3434,65.382,65.2758,65.2855,56023.0
2023-12-28 10:05:00,67.64,67.68,67.62,67.63,36597.0,65.2855,65.3241,65.2662,65.2758,36597.0
2023-12-28 10:10:00,67.63,67.65,67.59,67.59,30438.0,65.2758,65.2951,65.2372,65.2372,30438.0
2023-12-28 10:15:00,67.59,67.6,67.53,67.54,35869.0,65.2372,65.2469,65.1793,65.1889,35869.0
2023-12-28 10:20:00,67.54,67.56,67.47,67.52,44002.0,65.1889,65.2082,65.1214,65.1696,44002.0
2023-12-28 10:25:00,67.52,67.59,67.51,67.55,31787.0,65.1696,65.2372,65.16,65.1986,31787.0
2023-12-28 10:30:00,67.55,67.59,67.54,67.58,20918.0,65.1986,65.2372,65.1889,65.2275,20918.0
2023-12-28 10:35:00,67.58,67.59,67.53,67.53,23460.0,65.2275,65.2372,65.1793,65.1793,23460.0
2023-12-28 10:40:00,67.53,67.55,67.49,67.51,25744.0,65.1793,65.1986,65.1407,65.16,25744.0
2023-12-28 10:45:00,67.51,67.59,67.49,67.58,28480.0,65.16,65.2372,65.1407,65.2275,28480.0
2023-12-28 10:50:00,67.59,67.59,67.51,67.53,31620.0,65.2372,65.2372,65.16,65.1793,31620.0
2023-12-28 10:55:00,67.53,67.54,67.47,67.52,39950.0,65.1793,65.1889,65.1214,65.1696,39950.0
2023-12-28 11:00:00,67.53,67.55,67.48,67.52,23684.0,65.1793,65.1986,65.131,65.1696,23684.0
2023-12-28 11:05:00,67.51,67.58,67.5,67.56,37176.0,65.16,65.2275,65.1503,65.2082,37176.0
2023-12-28 11:10:00,67.56,67.57,67.5,67.55,44169.0,65.2082,65.2179,65.1503,65.1986,44169.0
2023-12-28 11:15:00,67.55,67.55,67.46,67.47,38667.0,65.1986,65.1986,65.1117,65.1214,38667.0
2023-12-28 11:20:00,67.46,67.51,67.45,67.49,26327.0,65.1117,65.16,65.1021,65.1407,26327.0
2023-12-28 11:25:00,67.48,67.49,67.44,67.45,20007.0,65.131,65.1407,65.0924,65.1021,20007.0
2023-12-28 11:30:00,67.45,67.5,67.43,67.47,87336.0,65.1021,65.1503,65.0828,65.1214,87336.0
2023-12-28 11:35:00,67.47,67.49,67.47,67.47,32495.0,65.1214,65.1407,65.1214,65.1214,32495.0
2023-12-28 11:40:00,67.48,67.52,67.46,67.48,20451.0,65.131,65.1696,65.1117,65.131,20451.0
2023-12-28 11:45:00,67.48,67.49,67.44,67.45,5049.0,65.131,65.1407,65.0924,65.1021,5049.0
2023-12-28 11:50:00,67.44,67.45,67.42,67.42,5865.0,65.0924,65.1021,65.0731,65.0731,5865.0
2023-12-28 11:55:00,67.43,67.46,67.38,67.38,12159.0,65.0828,65.1117,65.0345,65.0345,12159.0
2023-12-28 12:00:00,67.39,67.43,67.38,67.4,11900.0,65.0442,65.0828,65.0345,65.0538,11900.0
2023-12-28 12:05:00,67.4,67.43,67.39,67.41,16015.0,65.0538,65.0828,65.0442,65.0635,16015.0
2023-12-28 12:10:00,67.41,67.42,67.36,67.37,9944.0,65.0635,65.0731,65.0152,65.0249,9944.0
2023-12-28 12:15:00,67.37,67.38,67.36,67.37,11288.0,65.0249,65.0345,65.0152,65.0249,11288.0
2023-12-28 12:20:00,67.38,67.43,67.38,67.43,7988.0,65.0345,65.0828,65.0345,65.0828,7988.0
2023-12-28 12:25:00,67.42,67.42,67.38,67.39,18373.0,65.0731,65.0731,65.0345,65.0442,18373.0
2023-12-28 12:30:00,67.39,67.42,67.38,67.4,13340.0,65.0442,65.0731,65.0345,65.0538,13340.0
2023-12-28 12:35:00,67.4,67.44,67.39,67.42,8841.0,65.0538,65.0924,65.0442,65.0731,8841.0
2023-12-28 12:40:00,67.43,67.45,67.41,67.42,8112.0,65.0828,65.1021,65.0635,65.0731,8112.0
2023-12-28 12:45:00,67.42,67.46,67.41,67.42,18777.0,65.0731,65.1117,65.0635,65.0731,18777.0
2023-12-28 12:50:00,67.42,67.44,67.41,67.43,13054.0,65.0731,65.0924,65.0635,65.0828,13054.0
2023-12-28 12:55:00,67.44,67.45,67.41,67.42,13791.0,65.0924,65.1021,65.0635,65.0731,13791.0
2023-12-28 13:00:00,67.42,67.43,67.32,67.32,23301.0,65.0731,65.0828,64.9766,64.9766,23301.0
2023-12-28 13:05:00,67.31,67.35,67.3,67.35,12045.0,64.9669,65.0056,64.9573,65.0056,12045.0
2023-12-28 13:10:00,67.35,67.39,67.35,67.38,11373.0,65.0056,65.0442,65.0056,65.0345,11373.0
2023-12-28 13:15:00,67.38,67.42,67.36,67.42,13032.0,65.0345,65.0731,65.0152,65.0731,13032.0
2023-12-28 13:20:00,67.41,67.43,67.37,67.4,18492.0,65.0635,65.0828,65.0249,65.0538,18492.0
2023-12-28 13:25:00,67.4,67.4,67.37,67.39,11076.0,65.0538,65.0538,65.0249,65.0442,11076.0
2023-12-28 13:30:00,67.38,67.4,67.37,67.4,6905.0,65.0345,65.0538,65.0249,65.0538,6905.0
2023-12-28 13:35:00,67.39,67.43,67.39,67.41,20506.0,65.0442,65.0828,65.0442,65.0635,20506.0
2023-12-28 13:40:00,67.4,67.41,67.36,67.36,10262.0,65.0538,65.0635,65.0152,65.0152,10262.0
2023-12-28 13:45:00,67.37,67.37,67.35,67.37,8496.0,65.0249,65.0249,65.0056,65.0249,8496.0
2023-12-28 13:50:00,67.37,67.38,67.34,67.35,19922.0,65.0249,65.0345,64.9959,65.0056,19922.0
2023-12-28 13:55:00,67.35,67.35,67.33,67.34,6784.0,65.0056,65.0056,64.9863,64.9959,6784.0
2023-12-28 14:00:00,67.34,67.36,67.33,67.36,7405.0,64.9959,65.0152,64.9863,65.0152,7405.0
2023-12-28 14:05:00,67.35,67.36,67.33,67.35,10335.0,65.0056,65.0152,64.9863,65.0056,10335.0
2023-12-28 14:10:00,67.34,67.37,67.34,67.36,19340.0,64.9959,65.0249,64.9959,65.0152,19340.0
2023-12-28 14:15:00,67.37,67.38,67.35,67.37,17794.0,65.0249,65.0345,65.0056,65.0249,17794.0
2023-12-28 14:20:00,67.37,67.37,67.34,67.37,13300.0,65.0249,65.0249,64.9959,65.0249,13300.0
2023-12-28 14:25:00,67.37,67.4,67.37,67.39,13237.0,65.0249,65.0538,65.0249,65.0442,13237.0
2023-12-28 14:30:00,67.4,67.43,67.39,67.41,12722.0,65.0538,65.0828,65.0442,65.0635,12722.0
2023-12-28 14:35:00,67.41,67.42,67.37,67.38,11933.0,65.0635,65.0731,65.0249,65.0345,11933.0
2023-12-28 14:40:00,67.39,67.4,67.37,67.37,17378.0,65.0442,65.0538,65.0249,65.0249,17378.0
2023-12-28 14:45:00,67.37,67.41,67.37,67.41,14382.0,65.0249,65.0635,65.0249,65.0635,14382.0
2023-12-28 14:50:00,67.42,67.42,67.39,67.41,10389.0,65.0731,65.0731,65.0442,65.0635,10389.0
2023-12-28 14:55:00,67.4,67.44,67.4,67.41,12112.0,65.0538,65.0924,65.0538,65.0635,12112.0
2023-12-28 15:00:00,67.42,67.43,67.39,67.42,22820.0,65.0731,65.0828,65.0442,65.0731,22820.0
2023-12-28 15:05:00,67.42,67.45,67.41,67.45,20078.0,65.0731,65.1021,65.0635,65.1021,20078.0
2023-12-28 15:10:00,67.44,67.45,67.4,67.44,37631.0,65.0924,65.1021,65.0538,65.0924,37631.0
2023-12-28 15:15:00,67.43,67.48,67.42,67.47,32014.0,65.0828,65.131,65.0731,65.1214,32014.0
2023-12-28 15:20:00,67.47,67.47,67.44,67.47,27799.0,65.1214,65.1214,65.0924,65.1214,27799.0
2023-12-28 15:25:00,67.47,67.47,67.43,67.45,25444.0,65.1214,65.1214,65.0828,65.1021,25444.0
2023-12-28 15:30:00,67.45,67.46,67.42,67.46,18124.0,65.1021,65.1117,65.0731,65.1117,18124.0
2023-12-28 15:35:00,67.46,67.52,67.46,67.51,38771.0,65.1117,65.1696,65.1117,65.16,38771.0
2023-12-28 15:40:00,67.5,67.52,67.45,67.47,37181.0,65.1503,65.1696,65.1021,65.1214,37181.0
2023-12-28 15:45:00,67.47,67.47,67.41,67.44,28808.0,65.1214,65.1214,65.0635,65.0924,28808.0
2023-12-28 15:50:00,67.43,67.46,67.35,67.36,98230.0,65.0828,65.1117,65.0056,65.0152,98230.0
2023-12-28 15:55:00,67.35,67.35,67.29,67.31,167157.0,65.0056,65.0056,64.9476,64.9669,167157.0
2023-12-29 09:30:00,67.38,67.42,67.2,67.41,101036.0,65.0345,65.0731,64.8608,65.0635,101036.0
2023-12-29 09:35:00,67.4,67.43,67.31,67.41,28176.0,65.0538,65.0828,64.9669,65.0635,28176.0
2023-12-29 09:40:00,67.41,67.44,67.36,67.42,23527.0,65.0635,65.0924,65.0152,65.0731,23527.0
2023-12-29 09:45:00,67.41,67.47,67.41,67.43,32874.0,65.0635,65.1214,65.0635,65.0828,32874.0
2023-12-29 09:50:00,67.44,67.47,67.35,67.37,40954.0,65.0924,65.1214,65.0056,65.0249,40954.0
2023-12-29 09:55:00,67.37,67.4,67.34,67.39,35244.0,65.0249,65.0538,64.9959,65.0442,35244.0
2023-12-29 10:00:00,67.4,67.48,67.38,67.48,48664.0,65.0538,65.131,65.0345,65.131,48664.0
2023-12-29 10:05:00,67.48,67.49,67.39,67.39,61130.0,65.131,65.1407,65.0442,65.0442,61130.0
2023-12-29 10:10:00,67.4,67.43,67.38,67.42,35071.0,65.0538,65.0828,65.0345,65.0731,35071.0
2023-12-29 10:15:00,67.42,67.43,67.39,67.4,31740.0,65.0731,65.0828,65.0442,65.0538,31740.0
2023-12-29 10:20:00,67.4,67.42,67.4,67.41,21140.0,65.0538,65.0731,65.0538,65.0635,21140.0
2023-12-29 10:25:00,67.42,67.49,67.41,67.48,24414.0,65.0731,65.1407,65.0635,65.131,24414.0
2023-12-29 10:30:00,67.48,67.52,67.44,67.49,50656.0,65.131,65.1696,65.0924,65.1407,50656.0
2023-12-29 10:35:00,67.48,67.48,67.41,67.41,39472.0,65.131,65.131,65.0635,65.0635,39472.0
2023-12-29 10:40:00,67.41,67.41,67.32,67.33,29088.0,65.0635,65.0635,64.9766,64.9863,29088.0
2023-12-29 10:45:00,67.31,67.33,67.26,67.28,38026.0,64.9669,64.9863,64.9187,64.938,38026.0
2023-12-29 10:50:00,67.28,67.3,67.21,67.21,20886.0,64.938,64.9573,64.8704,64.8704,20886.0
2023-12-29 10:55:00,67.22,67.24,67.19,67.22,42159.0,64.8801,64.8994,64.8511,64.8801,42159.0
2023-12-29 11:00:00,67.23,67.28,67.22,67.26,48674.0,64.8897,64.938,64.8801,64.9187,48674.0
2023-12-29 11:05:00,67.26,67.3,67.22,67.25,42925.0,64.9187,64.9573,64.8801,64.909,42925.0
2023-12-29 11:10:00,67.26,67.27,67.17,67.17,60409.0,64.9187,64.9283,64.8318,64.8318,60409.0
2023-12-29 11:15:00,67.17,67.17,67.08,67.11,80670.0,64.8318,64.8318,64.745,64.7739,80670.0
2023-12-29 11:20:00,67.12,67.12,67.06,67.12,38136.0,64.7836,64.7836,64.7257,64.7836,38136.0
2023-12-29 11:25:00,67.1,67.11,67.04,67.11,72946.0,64.7643,64.7739,64.7063,64.7739,72946.0
2023-12-29 11:30:00,67.11,67.18,67.1,67.1,59969.0,64.7739,64.8415,64.7643,64.7643,59969.0
2023-12-29 11:35:00,67.1,67.13,67.08,67.12,38826.0,64.7643,64.7932,64.745,64.7836,38826.0
2023-12-29 11:40:00,67.12,67.14,67.09,67.12,28181.0,64.7836,64.8029,64.7546,64.7836,28181.0
2023-12-29 11:45:00,67.12,67.14,67.1,67.14,19305.0,64.7836,64.8029,64.7643,64.8029,19305.0
2023-12-29 11:50:00,67.12,67.15,67.08,67.11,31105.0,64.7836,64.8125,64.745,64.7739,31105.0
2023-12-29 11:55:00,67.11,67.14,67.1,67.13,10436.0,64.7739,64.8029,64.7643,64.7932,10436.0
2023-12-29 12:00:00,67.13,67.18,67.11,67.12,15032.0,64.7932,64.8415,64.7739,64.7836,15032.0
2023-12-29 12:05:00,67.13,67.18,67.11,67.17,23545.0,64.7932,64.8415,64.7739,64.8318,23545.0
2023-12-29 12:10:00,67.18,67.22,67.17,67.2,37466.0,64.8415,64.8801,64.8318,64.8608,37466.0
2023-12-29 12:15:00,67.2,67.21,67.16,67.21,20592.0,64.8608,64.8704,64.8222,64.8704,20592.0
2023-12-29 12:20:00,67.2,67.22,67.14,67.18,21627.0,64.8608,64.8801,64.8029,64.8415,21627.0
2023-12-29 12:25:00,67.19,67.22,67.18,67.21,13669.0,64.8511,64.8801,64.8415,64.8704,13669.0
2023-12-29 12:30:00,67.22,67.23,67.2,67.22,13953.0,64.8801,64.8897,64.8608,64.8801,13953.0
2023-12-29 12:35:00,67.22,67.27,67.21,67.25,24955.0,64.8801,64.9283,64.8704,64.909,24955.0
2023-12-29 12:40:00,67.25,67.26,67.22,67.22,14714.0,64.909,64.9187,64.8801,64.8801,14714.0
2023-12-29 12:45:00,67.23,67.24,67.19,67.2,30105.0,64.8897,64.8994,64.8511,64.8608,30105.0
2023-12-29 12:50:00,67.2,67.28,67.2,67.27,18167.0,64.8608,64.938,64.8608,64.9283,18167.0
2023-12-29 12:55:00,67.26,67.31,67.26,67.31,15360.0,64.9187,64.9669,64.9187,64.9669,15360.0
2023-12-29 13:00:00,67.31,67.33,67.24,67.32,36217.0,64.9669,64.9863,64.8994,64.9766,36217.0
2023-12-29 13:05:00,67.31,67.32,67.28,67.28,23052.0,64.9669,64.9766,64.938,64.938,23052.0
2023-12-29 13:10:00,67.29,67.31,67.28,67.28,20849.0,64.9476,64.9669,64.938,64.938,20849.0
2023-12-29 13:15:00,67.28,67.3,67.25,67.26,24832.0,64.938,64.9573,64.909,64.9187,24832.0
2023-12-29 13:20:00,67.26,67.27,67.24,67.26,9103.0,64.9187,64.9283,64.8994,64.9187,9103.0
2023-12-29 13:25:00,67.26,67.26,67.22,67.22,22772.0,64.9187,64.9187,64.8801,64.8801,22772.0
2023-12-29 13:30:00,67.22,67.27,67.22,67.26,14272.0,64.8801,64.9283,64.8801,64.9187,14272.0
2023-12-29 13:35:00,67.27,67.27,67.25,67.26,12613.0,64.9283,64.9283,64.909,64.9187,12613.0
2023-12-29 13:40:00,67.26,67.3,67.25,67.3,19673.0,64.9187,64.9573,64.909,64.9573,19673.0
2023-12-29 13:45:00,67.29,67.32,67.29,67.29,10639.0,64.9476,64.9766,64.9476,64.9476,10639.0
2023-12-29 13:50:00,67.29,67.3,67.26,67.27,14866.0,64.9476,64.9573,64.9187,64.9283,14866.0
2023-12-29 13:55:00,67.27,67.28,67.26,67.28,12092.0,64.9283,64.938,64.9187,64.938,12092.0
2023-12-29 14:00:00,67.28,67.29,67.26,67.28,12217.0,64.938,64.9476,64.9187,64.938,12217.0
2023-12-29 14:05:00,67.28,67.29,67.27,67.28,14034.0,64.938,64.9476,64.9283,64.938,14034.0
2023-12-29 14:10:00,67.28,67.28,67.24,67.27,22749.0,64.938,64.938,64.8994,64.9283,22749.0
2023-12-29 14:15:00,67.26,67.28,67.25,67.26,12580.0,64.9187,64.938,64.909,64.9187,12580.0
2023-12-29 14:20:00,67.26,67.3,67.25,67.3,17054.0,64.9187,64.9573,64.909,64.9573,17054.0
2023-12-29 14:25:00,67.29,67.32,67.29,67.29,19005.0,64.9476,64.9766,64.9476,64.9476,19005.0
2023-12-29 14:30:00,67.29,67.3,67.27,67.3,13568.0,64.9476,64.9573,64.9283,64.9573,13568.0
2023-12-29 14:35:00,67.3,67.32,67.28,67.31,12623.0,64.9573,64.9766,64.938,64.9669,12623.0
2023-12-29 14:40:00,67.31,67.33,67.29,67.31,11294.0,64.9669,64.9863,64.9476,64.9669,11294.0
2023-12-29 14:45:00,67.31,67.33,67.31,67.32,9873.0,64.9669,64.9863,64.9669,64.9766,9873.0
2023-12-29 14:50:00,67.33,67.35,67.32,67.35,18858.0,64.9863,65.0056,64.9766,65.0056,18858.0
2023-12-29 14:55:00,67.35,67.35,67.32,67.33,10174.0,65.0056,65.0056,64.9766,64.9863,10174.0
2023-12-29 15:00:00,67.33,67.34,67.3,67.31,23273.0,64.9863,64.9959,64.9573,64.9669,23273.0
2023-12-29 15:05:00,67.3,67.36,67.3,67.36,24184.0,64.9573,65.0152,64.9573,65.0152,24184.0
2023-12-29 15:10:00,67.36,67.41,67.34,67.41,24975.0,65.0152,65.0635,64.9959,65.0635,24975.0
2023-12-29 15:15:00,67.4,67.4,67.35,67.36,26431.0,65.0538,65.0538,65.0056,65.0152,26431.0
2023-12-29 15:20:00,67.36,67.39,67.31,67.37,42148.0,65.0152,65.0442,64.9669,65.0249,42148.0
2023-12-29 15:25:00,67.37,67.41,67.36,67.4,30062.0,65.0249,65.0635,65.0152,65.0538,30062.0
2023-12-29 15:30:00,67.4,67.41,67.34,67.37,35682.0,65.0538,65.0635,64.9959,65.0249,35682.0
2023-12-29 15:35:00,67.37,67.38,67.34,67.37,39516.0,65.0249,65.0345,64.9959,65.0249,39516.0
2023-12-29 15:40:00,67.37,67.39,67.34,67.37,53479.0,65.0249,65.0442,64.9959,65.0249,53479.0
2023-12-29 15:45:00,67.37,67.39,67.34,67.36,53273.0,65.0249,65.0442,64.9959,65.0152,53273.0
2023-12-29 15:50:00,67.35,67.38,67.3,67.31,114144.0,65.0056,65.0345,64.9573,64.9669,114144.0
2023-12-29 15:55:00,67.31,67.39,67.29,67.36,147486.0,64.9669,65.0442,64.9476,65.0152,147486.0
2024-01-02 09:30:00,66.84,67.31,66.82,67.22,227143.0,64.5133,64.9669,64.494,64.8801,227143.0
2024-01-02 09:35:00,67.23,67.36,67.18,67.26,166375.0,64.8897,65.0152,64.8415,64.9187,166375.0
2024-01-02 09:40:00,67.26,67.62,67.26,67.58,143697.0,64.9187,65.2662,64.9187,65.2275,143697.0
2024-01-02 09:45:00,67.6,67.79,67.55,67.67,132352.0,65.2469,65.4302,65.1986,65.3144,132352.0
2024-01-02 09:50:00,67.66,67.99,67.65,67.97,139777.0,65.3048,65.6233,65.2951,65.604,139777.0
2024-01-02 09:55:00,67.96,68.18,67.96,68.09,143284.0,65.5943,65.8067,65.5943,65.7198,143284.0
2024-01-02 10:00:00,68.09,68.3,68.04,68.29,144589.0,65.7198,65.9225,65.6715,65.9128,144589.0
2024-01-02 10:05:00,68.29,68.33,68.0,68.02,139429.0,65.9128,65.9514,65.6329,65.6522,139429.0
2024-01-02 10:10:00,68.02,68.31,68.02,68.26,146246.0,65.6522,65.9321,65.6522,65.8839,146246.0
2024-01-02 10:15:00,68.27,68.48,68.26,68.42,136443.0,65.8935,66.0962,65.8839,66.0383,136443.0
2024-01-02 10:20:00,68.42,68.42,68.3,68.36,129256.0,66.0383,66.0383,65.9225,65.9804,129256.0
2024-01-02 10:25:00,68.36,68.41,68.28,68.36,118636.0,65.9804,66.0287,65.9032,65.9804,118636.0
2024-01-02 10:30:00,68.36,68.46,68.31,68.46,100241.0,65.9804,66.0769,65.9321,66.0769,100241.0
2024-01-02 10:35:00,68.46,68.59,68.43,68.59,118867.0,66.0769,66.2024,66.048,66.2024,118867.0
2024-01-02 10:40:00,68.59,68.61,68.47,68.47,165521.0,66.2024,66.2217,66.0866,66.0866,165521.0
2024-01-02 10:45:00,68.47,68.52,68.37,68.37,101305.0,66.0866,66.1348,65.99,65.99,101305.0
2024-01-02 10:50:00,68.37,68.48,68.36,68.41,130256.0,65.99,66.0962,65.9804,66.0287,130256.0
2024-01-02 10:55:00,68.42,68.42,68.28,68.29,54877.0,66.0383,66.0383,65.9032,65.9128,54877.0
2024-01-02 11:00:00,68.29,68.38,68.24,68.38,69680.0,65.9128,65.9997,65.8646,65.9997,69680.0
2024-01-02 11:05:00,68.37,68.38,68.31,68.37,90162.0,65.99,65.9997,65.9321,65.99,90162.0
2024-01-02 11:10:00,68.37,68.39,68.16,68.21,82287.0,65.99,66.0094,65.7874,65.8356,82287.0
2024-01-02 11:15:00,68.2,68.23,68.14,68.17,55630.0,65.826,65.8549,65.7681,65.797,55630.0
2024-01-02 11:20:00,68.17,68.28,68.17,68.25,101913.0,65.797,65.9032,65.797,65.8742,101913.0
2024-01-02 11:25:00,68.24,68.25,68.15,68.24,51794.0,65.8646,65.8742,65.7777,65.8646,51794.0
2024-01-02 11:30:00,68.23,68.36,68.12,68.3,150369.0,65.8549,65.9804,65.7488,65.9225,150369.0
2024-01-02 11:35:00,68.31,68.32,68.08,68.09,59086.0,65.9321,65.9418,65.7101,65.7198,59086.0
2024-01-02 11:40:00,68.09,68.18,68.08,68.17,63289.0,65.7198,65.8067,65.7101,65.797,63289.0
2024-01-02 11:45:00,68.17,68.26,68.16,68.24,89135.0,65.797,65.8839,65.7874,65.8646,89135.0
2024-01-02 11:50:00,68.25,68.37,68.25,68.37,17640.0,65.8742,65.99,65.8742,65.99,17640.0
2024-01-02 11:55:00,68.37,68.42,68.29,68.3,19763.0,65.99,66.0383,65.9128,65.9225,19763.0
2024-01-02 12:00:00,68.31,68.37,68.3,68.36,33424.0,65.9321,65.99,65.9225,65.9804,33424.0
2024-01-02 12:05:00,68.36,68.49,68.36,68.45,40938.0,65.9804,66.1059,65.9804,66.0673,40938.0
2024-01-02 12:10:00,68.45,68.48,68.35,68.37,33449.0,66.0673,66.0962,65.9707,65.99,33449.0
2024-01-02 12:15:00,68.37,68.43,68.32,68.42,52603.0,65.99,66.048,65.9418,66.0383,52603.0
2024-01-02 12:20:00,68.44,68.47,68.41,68.42,23615.0,66.0576,66.0866,66.0287,66.0383,23615.0
2024-01-02 12:25:00,68.41,68.42,68.34,68.4,34165.0,66.0287,66.0383,65.9611,66.019,34165.0
2024-01-02 12:30:00,68.39,68.44,68.39,68.41,24629.0,66.0094,66.0576,66.0094,66.0287,24629.0
2024-01-02 12:35:00,68.41,68.49,68.41,68.41,26818.0,66.0287,66.1059,66.0287,66.0287,26818.0
2024-01-02 12:40:00,68.41,68.48,68.41,68.44,54023.0,66.0287,66.0962,66.0287,66.0576,54023.0
2024-01-02 12:45:00,68.44,68.47,68.41,68.44,48486.0,66.0576,66.0866,66.0287,66.0576,48486.0
2024-01-02 12:50:00,68.45,68.48,68.4,68.45,37450.0,66.0673,66.0962,66.019,66.0673,37450.0
2024-01-02 12:55:00,68.45,68.47,68.43,68.46,38278.0,66.0673,66.0866,66.048,66.0769,38278.0
2024-01-02 13:00:00,68.45,68.46,68.38,68.41,37130.0,66.0673,66.0769,65.9997,66.0287,37130.0
2024-01-02 13:05:00,68.41,68.41,68.36,68.36,45340.0,66.0287,66.0287,65.9804,65.9804,45340.0
2024-01-02 13:10:00,68.36,68.4,68.32,68.33,33579.0,65.9804,66.019,65.9418,65.9514,33579.0
2024-01-02 13:15:00,68.32,68.41,68.3,68.39,37303.0,65.9418,66.0287,65.9225,66.0094,37303.0
2024-01-02 13:20:00,68.39,68.41,68.31,68.4,34388.0,66.0094,66.0287,65.9321,66.019,34388.0
2024-01-02 13:25:00,68.4,68.41,68.3,68.3,34211.0,66.019,66.0287,65.9225,65.9225,34211.0
2024-01-02 13:30:00,68.3,68.33,68.26,68.32,31580.0,65.9225,65.9514,65.8839,65.9418,31580.0
2024-01-02 13:35:00,68.31,68.32,68.26,68.27,35929.0,65.9321,65.9418,65.8839,65.8935,35929.0
2024-01-02 13:40:00,68.27,68.31,68.23,68.23,26380.0,65.8935,65.9321,65.8549,65.8549,26380.0
2024-01-02 13:45:00,68.23,68.23,68.19,68.2,25442.0,65.8549,65.8549,65.8163,65.826,25442.0
2024-01-02 13:50:00,68.2,68.25,68.2,68.2,41416.0,65.826,65.8742,65.826,65.826,41416.0
2024-01-02 13:55:00,68.2,68.22,68.14,68.17,27417.0,65.826,65.8453,65.7681,65.797,27417.0
2024-01-02 14:00:00,68.17,68.24,68.14,68.21,44560.0,65.797,65.8646,65.7681,65.8356,44560.0
2024-01-02 14:05:00,68.21,68.21,68.11,68.12,36124.0,65.8356,65.8356,65.7391,65.7488,36124.0
2024-01-02 14:10:00,68.12,68.16,68.08,68.09,38497.0,65.7488,65.7874,65.7101,65.7198,38497.0
2024-01-02 14:15:00,68.09,68.13,68.06,68.13,37006.0,65.7198,65.7584,65.6908,65.7584,37006.0
2024-01-02 14:20:00,68.13,68.14,68.09,68.11,53566.0,65.7584,65.7681,65.7198,65.7391,53566.0
2024-01-02 14:25:00,68.1,68.12,68.06,68.09,31378.0,65.7294,65.7488,65.6908,65.7198,31378.0
2024-01-02 14:30:00,68.08,68.14,68.06,68.06,44684.0,65.7101,65.7681,65.6908,65.6908,44684.0
2024-01-02 14:35:00,68.06,68.09,68.03,68.03,53447.0,65.6908,65.7198,65.6619,65.6619,53447.0
2024-01-02 14:40:00,68.04,68.07,68.02,68.07,56435.0,65.6715,65.7005,65.6522,65.7005,56435.0
2024-01-02 14:45:00,68.06,68.1,68.04,68.06,55078.0,65.6908,65.7294,65.6715,65.6908,55078.0
2024-01-02 14:50:00,68.07,68.07,67.98,68.02,39259.0,65.7005,65.7005,65.6136,65.6522,39259.0
2024-01-02 14:55:00,68.02,68.06,67.99,67.99,33709.0,65.6522,65.6908,65.6233,65.6233,33709.0
2024-01-02 15:00:00,67.99,68.07,67.97,68.05,70830.0,65.6233,65.7005,65.604,65.6812,70830.0
2024-01-02 15:05:00,68.05,68.09,67.98,68.08,86467.0,65.6812,65.7198,65.6136,65.7101,86467.0
2024-01-02 15:10:00,68.08,68.12,68.04,68.1,61541.0,65.7101,65.7488,65.6715,65.7294,61541.0
2024-01-02 15:15:00,68.09,68.11,68.03,68.09,80232.0,65.7198,65.7391,65.6619,65.7198,80232.0
2024-01-02 15:20:00,68.09,68.15,68.09,68.13,85455.0,65.7198,65.7777,65.7198,65.7584,85455.0
2024-01-02 15:25:00,68.13,68.14,68.09,68.12,84249.0,65.7584,65.7681,65.7198,65.7488,84249.0
2024-01-02 15:30:00,68.11,68.15,68.08,68.15,92750.0,65.7391,65.7777,65.7101,65.7777,92750.0
2024-01-02 15:35:00,68.15,68.2,68.13,68.19,104712.0,65.7777,65.826,65.7584,65.8163,104712.0
2024-01-02 15:40:00,68.19,68.24,68.15,68.23,99581.0,65.8163,65.8646,65.7777,65.8549,99581.0
2024-01-02 15:45:00,68.22,68.26,68.21,68.23,113473.0,65.8453,65.8839,65.8356,65.8549,113473.0
2024-01-02 15:50:00,68.23,68.31,68.23,68.28,202852.0,65.8549,65.9321,65.8549,65.9032,202852.0
2024-01-02 15:55:00,68.28,68.39,68.26,68.39,292933.0,65.9032,66.0094,65.8839,66.0094,292933.0
2024-01-03 09:30:00,67.73,68.02,67.48,67.49,281147.0,65.3723,65.6522,65.131,65.1407,281147.0
2024-01-03 09:35:00,67.5,67.76,67.49,67.7,56962.0,65.1503,65.4013,65.1407,65.3434,56962.0
2024-01-03 09:40:00,67.73,67.81,67.62,67.74,65433.0,65.3723,65.4495,65.2662,65.382,65433.0
2024-01-03 09:45:00,67.73,67.89,67.71,67.89,76047.0,65.3723,65.5268,65.353,65.5268,76047.0
2024-01-03 09:50:00,67.89,68.0,67.83,67.99,63552.0,65.5268,65.6329,65.4688,65.6233,63552.0
2024-01-03 09:55:00,67.99,68.02,67.85,67.88,46785.0,65.6233,65.6522,65.4882,65.5171,46785.0
2024-01-03 10:00:00,67.88,68.06,67.86,68.06,94079.0,65.5171,65.6908,65.4978,65.6908,94079.0
2024-01-03 10:05:00,68.08,68.18,68.04,68.05,70219.0,65.7101,65.8067,65.6715,65.6812,70219.0
2024-01-03 10:10:00,68.06,68.07,67.92,67.95,41542.0,65.6908,65.7005,65.5557,65.5847,41542.0
2024-01-03 10:15:00,67.94,67.97,67.9,67.93,29515.0,65.575,65.604,65.5364,65.5654,29515.0
2024-01-03 10:20:00,67.94,68.02,67.92,68.0,48631.0,65.575,65.6522,65.5557,65.6329,48631.0
2024-01-03 10:25:00,68.02,68.06,67.99,68.03,41706.0,65.6522,65.6908,65.6233,65.6619,41706.0
2024-01-03 10:30:00,68.04,68.05,67.92,67.96,36658.0,65.6715,65.6812,65.5557,65.5943,36658.0
2024-01-03 10:35:00,67.94,68.01,67.91,67.92,33671.0,65.575,65.6426,65.5461,65.5557,33671.0
2024-01-03 10:40:00,67.93,67.93,67.86,67.89,34902.0,65.5654,65.5654,65.4978,65.5268,34902.0
2024-01-03 10:45:00,67.88,67.88,67.81,67.84,44044.0,65.5171,65.5171,65.4495,65.4785,44044.0
2024-01-03 10:50:00,67.83,67.92,67.83,67.89,54728.0,65.4688,65.5557,65.4688,65.5268,54728.0
2024-01-03 10:55:00,67.89,67.94,67.87,67.92,35167.0,65.5268,65.575,65.5075,65.5557,35167.0
2024-01-03 11:00:00,67.93,67.99,67.92,67.98,56095.0,65.5654,65.6233,65.5557,65.6136,56095.0
2024-01-03 11:05:00,67.97,67.98,67.92,67.97,45954.0,65.604,65.6136,65.5557,65.604,45954.0
2024-01-03 11:10:00,67.98,68.0,67.91,67.95,35198.0,65.6136,65.6329,65.5461,65.5847,35198.0
2024-01-03 11:15:00,67.95,68.0,67.88,67.89,28407.0,65.5847,65.6329,65.5171,65.5268,28407.0
2024-01-03 11:20:00,67.9,68.01,67.88,68.01,19134.0,65.5364,65.6426,65.5171,65.6426,19134.0
2024-01-03 11:25:00,68.0,68.05,67.98,67.98,39389.0,65.6329,65.6812,65.6136,65.6136,39389.0
2024-01-03 11:30:00,68.0,68.08,67.92,68.08,95667.0,65.6329,65.7101,65.5557,65.7101,95667.0
2024-01-03 11:35:00,68.08,68.12,68.04,68.09,42821.0,65.7101,65.7488,65.6715,65.7198,42821.0
2024-01-03 11:40:00,68.09,68.21,68.06,68.21,33965.0,65.7198,65.8356,65.6908,65.8356,33965.0
2024-01-03 11:45:00,68.21,68.22,68.16,68.21,27639.0,65.8356,65.8453,65.7874,65.8356,27639.0
2024-01-03 11:50:00,68.21,68.29,68.21,68.28,23838.0,65.8356,65.9128,65.8356,65.9032,23838.0
2024-01-03 11:55:00,68.28,68.29,68.25,68.27,37205.0,65.9032,65.9128,65.8742,65.8935,37205.0
2024-01-03 12:00:00,68.28,68.36,68.28,68.36,36391.0,65.9032,65.9804,65.9032,65.9804,36391.0
2024-01-03 12:05:00,68.36,68.39,68.34,68.36,34131.0,65.9804,66.0094,65.9611,65.9804,34131.0
2024-01-03 12:10:00,68.36,68.4,68.26,68.3,42982.0,65.9804,66.019,65.8839,65.9225,42982.0
2024-01-03 12:15:00,68.29,68.31,68.25,68.26,16360.0,65.9128,65.9321,65.8742,65.8839,16360.0
2024-01-03 12:20:00,68.26,68.32,68.23,68.31,27754.0,65.8839,65.9418,65.8549,65.9321,27754.0
2024-01-03 12:25:00,68.31,68.35,68.3,68.34,36007.0,65.9321,65.9707,65.9225,65.9611,36007.0
2024-01-03 12:30:00,68.35,68.39,68.35,68.38,21644.0,65.9707,66.0094,65.9707,65.9997,21644.0
2024-01-03 12:35:00,68.38,68.41,68.35,68.35,16110.0,65.9997,66.0287,65.9707,65.9707,16110.0
2024-01-03 12:40:00,68.36,68.47,68.36,68.43,33208.0,65.9804,66.0866,65.9804,66.048,33208.0
2024-01-03 12:45:00,68.44,68.45,68.39,68.43,17529.0,66.0576,66.0673,66.0094,66.048,17529.0
2024-01-03 12:50:00,68.42,68.47,68.39,68.47,36558.0,66.0383,66.0866,66.0094,66.0866,36558.0
2024-01-03 12:55:00,68.46,68.52,68.45,68.5,36516.0,66.0769,66.1348,66.0673,66.1155,36516.0
2024-01-03 13:00:00,68.5,68.56,68.5,68.54,41030.0,66.1155,66.1734,66.1155,66.1541,41030.0
2024-01-03 13:05:00,68.54,68.56,68.51,68.55,29279.0,66.1541,66.1734,66.1252,66.1638,29279.0
2024-01-03 13:10:00,68.56,68.57,68.51,68.53,46102.0,66.1734,66.1831,66.1252,66.1445,46102.0
2024-01-03 13:15:00,68.53,68.57,68.52,68.53,24985.0,66.1445,66.1831,66.1348,66.1445,24985.0
2024-01-03 13:20:00,68.53,68.54,68.46,68.47,14490.0,66.1445,66.1541,66.0769,66.0866,14490.0
2024-01-03 13:25:00,68.47,68.48,68.44,68.45,16559.0,66.0866,66.0962,66.0576,66.0673,16559.0
2024-01-03 13:30:00,68.45,68.47,68.42,68.45,22638.0,66.0673,66.0866,66.0383,66.0673,22638.0
2024-01-03 13:35:00,68.45,68.47,68.43,68.46,26287.0,66.0673,66.0866,66.048,66.0769,26287.0
2024-01-03 13:40:00,68.46,68.47,68.43,68.45,16470.0,66.0769,66.0866,66.048,66.0673,16470.0
2024-01-03 13:45:00,68.45,68.46,68.41,68.46,16529.0,66.0673,66.0769,66.0287,66.0769,16529.0
2024-01-03 13:50:00,68.46,68.49,68.44,68.47,21980.0,66.0769,66.1059,66.0576,66.0866,21980.0
2024-01-03 13:55:00,68.47,68.48,68.44,68.47,15571.0,66.0866,66.0962,66.0576,66.0866,15571.0
2024-01-03 14:00:00,68.47,68.55,68.41,68.41,65883.0,66.0866,66.1638,66.0287,66.0287,65883.0
2024-01-03 14:05:00,68.41,68.49,68.38,68.47,56762.0,66.0287,66.1059,65.9997,66.0866,56762.0
2024-01-03 14:10:00,68.47,68.54,68.45,68.45,35695.0,66.0866,66.1541,66.0673,66.0673,35695.0
2024-01-03 14:15:00,68.44,68.47,68.42,68.45,18468.0,66.0576,66.0866,66.0383,66.0673,18468.0
2024-01-03 14:20:00,68.45,68.52,68.44,68.51,37789.0,66.0673,66.1348,66.0576,66.1252,37789.0
2024-01-03 14:25:00,68.53,68.62,68.51,68.6,41704.0,66.1445,66.2313,66.1252,66.212,41704.0
2024-01-03 14:30:00,68.61,68.66,68.61,68.66,48281.0,66.2217,66.27,66.2217,66.27,48281.0
2024-01-03 14:35:00,68.65,68.67,68.59,68.59,68588.0,66.2603,66.2796,66.2024,66.2024,68588.0
2024-01-03 14:40:00,68.59,68.66,68.58,68.65,46231.0,66.2024,66.27,66.1927,66.2603,46231.0
2024-01-03 14:45:00,68.64,68.66,68.6,68.61,61612.0,66.2507,66.27,66.212,66.2217,61612.0
2024-01-03 14:50:00,68.6,68.68,68.57,68.67,42068.0,66.212,66.2893,66.1831,66.2796,42068.0
2024-01-03 14:55:00,68.67,68.7,68.62,68.63,33454.0,66.2796,66.3086,66.2313,66.241,33454.0
2024-01-03 15:00:00,68.62,68.63,68.5,68.52,44042.0,66.2313,66.241,66.1155,66.1348,44042.0
2024-01-03 15:05:00,68.52,68.55,68.49,68.53,58248.0,66.1348,66.1638,66.1059,66.1445,58248.0
2024-01-03 15:10:00,68.53,68.59,68.52,68.55,43375.0,66.1445,66.2024,66.1348,66.1638,43375.0
2024-01-03 15:15:00,68.55,68.55,68.46,68.47,25889.0,66.1638,66.1638,66.0769,66.0866,25889.0
2024-01-03 15:20:00,68.48,68.49,68.44,68.45,32469.0,66.0962,66.1059,66.0576,66.0673,32469.0
2024-01-03 15:25:00,68.45,68.5,68.43,68.47,39234.0,66.0673,66.1155,66.048,66.0866,39234.0
2024-01-03 15:30:00,68.47,68.48,68.44,68.45,44794.0,66.0866,66.0962,66.0576,66.0673,44794.0
2024-01-03 15:35:00,68.45,68.46,68.38,68.42,59731.0,66.0673,66.0769,65.9997,66.0383,59731.0
2024-01-03 15:40:00,68.42,68.42,68.36,68.37,54851.0,66.0383,66.0383,65.9804,65.99,54851.0
2024-01-03 15:45:00,68.37,68.49,68.36,68.48,76988.0,65.99,66.1059,65.9804,66.0962,76988.0
2024-01-03 15:50:00,68.49,68.5,68.41,68.45,220485.0,66.1059,66.1155,66.0287,66.0673,220485.0
2024-01-03 15:55:00,68.46,68.51,68.31,68.32,497146.0,66.0769,66.1252,65.9321,65.9418,497146.0
2024-01-04 09:30:00,68.71,69.06,68.67,69.0,261921.0,66.3182,66.656,66.2796,66.5981,261921.0
2024-01-04 09:35:00,69.0,69.08,68.85,69.03,186782.0,66.5981,66.6753,66.4533,66.6271,186782.0
2024-01-04 09:40:00,69.04,69.12,68.97,69.09,96379.0,66.6367,66.7139,66.5692,66.685,96379.0
2024-01-04 09:45:00,69.08,69.21,69.02,69.06,74848.0,66.6753,66.8008,66.6174,66.656,74848.0
2024-01-04 09:50:00,69.08,69.17,69.08,69.1,141659.0,66.6753,66.7622,66.6753,66.6946,141659.0
2024-01-04 09:55:00,69.11,69.12,68.88,68.97,121221.0,66.7043,66.7139,66.4823,66.5692,121221.0
2024-01-04 10:00:00,68.99,69.12,68.99,69.02,46474.0,66.5885,66.7139,66.5885,66.6174,46474.0
2024-01-04 10:05:00,69.02,69.09,68.98,69.06,80761.0,66.6174,66.685,66.5788,66.656,80761.0
2024-01-04 10:10:00,69.07,69.11,69.01,69.09,64100.0,66.6657,66.7043,66.6078,66.685,64100.0
2024-01-04 10:15:00,69.1,69.11,68.98,69.08,56841.0,66.6946,66.7043,66.5788,66.6753,56841.0
2024-01-04 10:20:00,69.08,69.17,69.05,69.17,32174.0,66.6753,66.7622,66.6464,66.7622,32174.0
2024-01-04 10:25:00,69.17,69.26,69.16,69.2,32396.0,66.7622,66.8491,66.7525,66.7912,32396.0
2024-01-04 10:30:00,69.21,69.34,69.16,69.28,86538.0,66.8008,66.9263,66.7525,66.8684,86538.0
2024-01-04 10:35:00,69.28,69.32,69.26,69.27,67150.0,66.8684,66.907,66.8491,66.8587,67150.0
2024-01-04 10:40:00,69.27,69.29,69.22,69.28,36796.0,66.8587,66.878,66.8105,66.8684,36796.0
2024-01-04 10:45:00,69.28,69.32,69.25,69.31,62472.0,66.8684,66.907,66.8394,66.8973,62472.0
2024-01-04 10:50:00,69.3,69.34,69.19,69.2,128078.0,66.8877,66.9263,66.7815,66.7912,128078.0
2024-01-04 10:55:00,69.2,69.26,69.16,69.2,31816.0,66.7912,66.8491,66.7525,66.7912,31816.0
2024-01-04 11:00:00,69.2,69.23,69.17,69.21,36607.0,66.7912,66.8201,66.7622,66.8008,36607.0
2024-01-04 11:05:00,69.22,69.25,69.16,69.17,30602.0,66.8105,66.8394,66.7525,66.7622,30602.0
2024-01-04 11:10:00,69.17,69.31,69.16,69.28,36522.0,66.7622,66.8973,66.7525,66.8684,36522.0
2024-01-04 11:15:00,69.29,69.35,69.26,69.27,62226.0,66.878,66.9359,66.8491,66.8587,62226.0
2024-01-04 11:20:00,69.26,69.32,69.26,69.3,41636.0,66.8491,66.907,66.8491,66.8877,41636.0
2024-01-04 11:25:00,69.29,69.34,69.28,69.31,42812.0,66.878,66.9263,66.8684,66.8973,42812.0
2024-01-04 11:30:00,69.31,69.32,69.13,69.17,147135.0,66.8973,66.907,66.7236,66.7622,147135.0
2024-01-04 11:35:00,69.18,69.18,69.08,69.11,80068.0,66.7719,66.7719,66.6753,66.7043,80068.0
2024-01-04 11:40:00,69.11,69.18,69.0,69.01,32261.0,66.7043,66.7719,66.5981,66.6078,32261.0
2024-01-04 11:45:00,69.01,69.04,68.96,69.0,24162.0,66.6078,66.6367,66.5595,66.5981,24162.0
2024-01-04 11:50:00,69.01,69.05,68.98,69.03,15220.0,66.6078,66.6464,66.5788,66.6271,15220.0
2024-01-04 11:55:00,69.03,69.04,68.93,68.94,13552.0,66.6271,66.6367,66.5306,66.5402,13552.0
2024-01-04 12:00:00,68.94,68.95,68.89,68.92,17815.0,66.5402,66.5499,66.4919,66.5209,17815.0
2024-01-04 12:05:00,68.92,68.99,68.92,68.98,20944.0,66.5209,66.5885,66.5209,66.5788,20944.0
2024-01-04 12:10:00,68.99,68.99,68.88,68.89,27882.0,66.5885,66.5885,66.4823,66.4919,27882.0
2024-01-04 12:15:00,68.87,69.02,68.86,69.02,53961.0,66.4726,66.6174,66.463,66.6174,53961.0
2024-01-04 12:20:00,69.01,69.05,68.99,68.99,35735.0,66.6078,66.6464,66.5885,66.5885,35735.0
2024-01-04 12:25:00,69.0,69.0,68.92,68.95,8257.0,66.5981,66.5981,66.5209,66.5499,8257.0
2024-01-04 12:30:00,68.94,68.95,68.87,68.89,11939.0,66.5402,66.5499,66.4726,66.4919,11939.0
2024-01-04 12:35:00,68.88,68.93,68.84,68.92,10712.0,66.4823,66.5306,66.4437,66.5209,10712.0
2024-01-04 12:40:00,68.91,68.92,68.77,68.8,20091.0,66.5113,66.5209,66.3761,66.4051,20091.0
2024-01-04 12:45:00,68.79,68.79,68.72,68.78,21034.0,66.3954,66.3954,66.3279,66.3858,21034.0
2024-01-04 12:50:00,68.77,68.78,68.75,68.77,19621.0,66.3761,66.3858,66.3568,66.3761,19621.0
2024-01-04 12:55:00,68.76,68.83,68.73,68.83,24140.0,66.3665,66.434,66.3375,66.434,24140.0
2024-01-04 13:00:00,68.83,68.83,68.75,68.8,26591.0,66.434,66.434,66.3568,66.4051,26591.0
2024-01-04 13:05:00,68.8,68.8,68.75,68.77,34731.0,66.4051,66.4051,66.3568,66.3761,34731.0
2024-01-04 13:10:00,68.78,68.79,68.73,68.77,22323.0,66.3858,66.3954,66.3375,66.3761,22323.0
2024-01-04 13:15:00,68.77,68.77,68.73,68.73,19156.0,66.3761,66.3761,66.3375,66.3375,19156.0
2024-01-04 13:20:00,68.73,68.77,68.73,68.75,22769.0,66.3375,66.3761,66.3375,66.3568,22769.0
2024-01-04 13:25:00,68.76,68.8,68.75,68.78,20777.0,66.3665,66.4051,66.3568,66.3858,20777.0
2024-01-04 13:30:00,68.78,68.81,68.75,68.76,8557.0,66.3858,66.4147,66.3568,66.3665,8557.0
2024-01-04 13:35:00,68.76,68.77,68.71,68.75,21443.0,66.3665,66.3761,66.3182,66.3568,21443.0
2024-01-04 13:40:00,68.76,68.78,68.73,68.78,18523.0,66.3665,66.3858,66.3375,66.3858,18523.0
2024-01-04 13:45:00,68.77,68.78,68.73,68.76,23753.0,66.3761,66.3858,66.3375,66.3665,23753.0
2024-01-04 13:50:00,68.76,68.79,68.75,68.76,17177.0,66.3665,66.3954,66.3568,66.3665,17177.0
2024-01-04 13:55:00,68.76,68.77,68.72,68.74,19884.0,66.3665,66.3761,66.3279,66.3472,19884.0
2024-01-04 14:00:00,68.74,68.75,68.7,68.73,18743.0,66.3472,66.3568,66.3086,66.3375,18743.0
2024-01-04 14:05:00,68.73,68.73,68.68,68.69,30696.0,66.3375,66.3375,66.2893,66.2989,30696.0
2024-01-04 14:10:00,68.7,68.77,68.68,68.76,27699.0,66.3086,66.3761,66.2893,66.3665,27699.0
2024-01-04 14:15:00,68.75,68.79,68.73,68.74,20207.0,66.3568,66.3954,66.3375,66.3472,20207.0
2024-01-04 14:20:00,68.73,68.75,68.71,68.71,24752.0,66.3375,66.3568,66.3182,66.3182,24752.0
2024-01-04 14:25:00,68.72,68.74,68.7,68.7,22145.0,66.3279,66.3472,66.3086,66.3086,22145.0
2024-01-04 14:30:00,68.7,68.75,68.68,68.75,41765.0,66.3086,66.3568,66.2893,66.3568,41765.0
2024-01-04 14:35:00,68.75,68.76,68.73,68.76,23294.0,66.3568,66.3665,66.3375,66.3665,23294.0
2024-01-04 14:40:00,68.75,68.78,68.74,68.77,27353.0,66.3568,66.3858,66.3472,66.3761,27353.0
2024-01-04 14:45:00,68.77,68.8,68.75,68.8,36639.0,66.3761,66.4051,66.3568,66.4051,36639.0
2024-01-04 14:50:00,68.8,68.82,68.78,68.82,66959.0,66.4051,66.4244,66.3858,66.4244,66959.0
2024-01-04 14:55:00,68.82,68.83,68.79,68.79,21903.0,66.4244,66.434,66.3954,66.3954,21903.0
2024-01-04 15:00:00,68.79,68.79,68.7,68.7,33256.0,66.3954,66.3954,66.3086,66.3086,33256.0
2024-01-04 15:05:00,68.71,68.8,68.7,68.78,32682.0,66.3182,66.4051,66.3086,66.3858,32682.0
2024-01-04 15:10:00,68.78,68.82,68.75,68.77,33571.0,66.3858,66.4244,66.3568,66.3761,33571.0
2024-01-04 15:15:00,68.77,68.79,68.71,68.78,32277.0,66.3761,66.3954,66.3182,66.3858,32277.0
2024-01-04 15:20:00,68.78,68.79,68.75,68.77,21379.0,66.3858,66.3954,66.3568,66.3761,21379.0
2024-01-04 15:25:00,68.77,68.81,68.75,68.81,35652.0,66.3761,66.4147,66.3568,66.4147,35652.0
2024-01-04 15:30:00,68.81,68.83,68.78,68.79,44131.0,66.4147,66.434,66.3858,66.3954,44131.0
2024-01-04 15:35:00,68.79,68.84,68.79,68.81,28870.0,66.3954,66.4437,66.3954,66.4147,28870.0
2024-01-04 15:40:00,68.81,68.84,68.8,68.83,21183.0,66.4147,66.4437,66.4051,66.434,21183.0
2024-01-04 15:45:00,68.83,68.86,68.79,68.81,67856.0,66.434,66.463,66.3954,66.4147,67856.0
2024-01-04 15:50:00,68.81,68.81,68.72,68.8,137244.0,66.4147,66.4147,66.3279,66.4051,137244.0
2024-01-04 15:55:00,68.8,68.83,68.75,68.78,211707.0,66.4051,66.434,66.3568,66.3858,211707.0
2024-01-05 09:30:00,68.32,68.41,68.18,68.31,78048.0,65.9418,66.0287,65.8067,65.9321,78048.0
2024-01-05 09:35:00,68.29,68.33,68.11,68.12,65149.0,65.9128,65.9514,65.7391,65.7488,65149.0
2024-01-05 09:40:00,68.11,68.23,68.1,68.16,62586.0,65.7391,65.8549,65.7294,65.7874,62586.0
2024-01-05 09:45:00,68.17,68.38,68.13,68.37,47895.0,65.797,65.9997,65.7584,65.99,47895.0
2024-01-05 09:50:00,68.39,68.48,68.37,68.37,33289.0,66.0094,66.0962,65.99,65.99,33289.0
2024-01-05 09:55:00,68.37,68.45,68.36,68.41,40814.0,65.99,66.0673,65.9804,66.0287,40814.0
2024-01-05 10:00:00,68.41,68.69,68.41,68.67,80683.0,66.0287,66.2989,66.0287,66.2796,80683.0
2024-01-05 10:05:00,68.7,68.71,68.63,68.69,62178.0,66.3086,66.3182,66.241,66.2989,62178.0
2024-01-05 10:10:00,68.72,68.8,68.69,68.75,73195.0,66.3279,66.4051,66.2989,66.3568,73195.0
2024-01-05 10:15:00,68.72,68.76,68.67,68.74,36241.0,66.3279,66.3665,66.2796,66.3472,36241.0
2024-01-05 10:20:00,68.72,68.8,68.68,68.8,27628.0,66.3279,66.4051,66.2893,66.4051,27628.0
2024-01-05 10:25:00,68.8,68.84,68.72,68.73,36339.0,66.4051,66.4437,66.3279,66.3375,36339.0
2024-01-05 10:30:00,68.73,68.78,68.67,68.78,20511.0,66.3375,66.3858,66.2796,66.3858,20511.0
2024-01-05 10:35:00,68.77,68.78,68.71,68.74,36981.0,66.3761,66.3858,66.3182,66.3472,36981.0
2024-01-05 10:40:00,68.74,68.85,68.74,68.81,42456.0,66.3472,66.4533,66.3472,66.4147,42456.0
2024-01-05 10:45:00,68.81,68.84,68.75,68.76,16794.0,66.4147,66.4437,66.3568,66.3665,16794.0
2024-01-05 10:50:00,68.76,68.91,68.72,68.88,35146.0,66.3665,66.5113,66.3279,66.4823,35146.0
2024-01-05 10:55:00,68.88,68.89,68.81,68.83,19311.0,66.4823,66.4919,66.4147,66.434,19311.0
2024-01-05 11:00:00,68.83,68.86,68.79,68.79,25705.0,66.434,66.463,66.3954,66.3954,25705.0
2024-01-05 11:05:00,68.8,68.83,68.75,68.81,38112.0,66.4051,66.434,66.3568,66.4147,38112.0
2024-01-05 11:10:00,68.81,68.85,68.78,68.84,17006.0,66.4147,66.4533,66.3858,66.4437,17006.0
2024-01-05 11:15:00,68.84,68.86,68.75,68.78,42333.0,66.4437,66.463,66.3568,66.3858,42333.0
2024-01-05 11:20:00,68.77,68.81,68.73,68.81,25610.0,66.3761,66.4147,66.3375,66.4147,25610.0
2024-01-05 11:25:00,68.81,68.84,68.76,68.76,32900.0,66.4147,66.4437,66.3665,66.3665,32900.0
2024-01-05 11:30:00,68.78,68.8,68.7,68.75,103361.0,66.3858,66.4051,66.3086,66.3568,103361.0
2024-01-05 11:35:00,68.76,68.79,68.68,68.69,40944.0,66.3665,66.3954,66.2893,66.2989,40944.0
2024-01-05 11:40:00,68.69,68.71,68.66,68.7,15462.0,66.2989,66.3182,66.27,66.3086,15462.0
2024-01-05 11:45:00,68.7,68.73,68.69,68.7,23390.0,66.3086,66.3375,66.2989,66.3086,23390.0
2024-01-05 11:50:00,68.7,68.75,68.69,68.69,16049.0,66.3086,66.3568,66.2989,66.2989,16049.0
2024-01-05 11:55:00,68.69,68.71,68.66,68.69,44920.0,66.2989,66.3182,66.27,66.2989,44920.0
2024-01-05 12:00:00,68.69,68.72,68.64,68.67,58463.0,66.2989,66.3279,66.2507,66.2796,58463.0
2024-01-05 12:05:00,68.67,68.78,68.66,68.66,41411.0,66.2796,66.3858,66.27,66.27,41411.0
2024-01-05 12:10:00,68.65,68.66,68.62,68.63,13174.0,66.2603,66.27,66.2313,66.241,13174.0
2024-01-05 12:15:00,68.63,68.69,68.62,68.66,11681.0,66.241,66.2989,66.2313,66.27,11681.0
2024-01-05 12:20:00,68.66,68.68,68.58,68.59,14629.0,66.27,66.2893,66.1927,66.2024,14629.0
2024-01-05 12:25:00,68.6,68.66,68.6,68.61,17572.0,66.212,66.27,66.212,66.2217,17572.0
2024-01-05 12:30:00,68.61,68.63,68.54,68.54,17904.0,66.2217,66.241,66.1541,66.1541,17904.0
2024-01-05 12:35:00,68.54,68.59,68.52,68.52,66768.0,66.1541,66.2024,66.1348,66.1348,66768.0
2024-01-05 12:40:00,68.53,68.59,68.53,68.59,9017.0,66.1445,66.2024,66.1445,66.2024,9017.0
2024-01-05 12:45:00,68.6,68.64,68.54,68.55,38281.0,66.212,66.2507,66.1541,66.1638,38281.0
2024-01-05 12:50:00,68.55,68.61,68.55,68.55,21979.0,66.1638,66.2217,66.1638,66.1638,21979.0
2024-01-05 12:55:00,68.55,68.6,68.54,68.58,13942.0,66.1638,66.212,66.1541,66.1927,13942.0
2024-01-05 13:00:00,68.58,68.58,68.48,68.48,16071.0,66.1927,66.1927,66.0962,66.0962,16071.0
2024-01-05 13:05:00,68.48,68.48,68.44,68.46,12289.0,66.0962,66.0962,66.0576,66.0769,12289.0
2024-01-05 13:10:00,68.45,68.49,68.41,68.44,31523.0,66.0673,66.1059,66.0287,66.0576,31523.0
2024-01-05 13:15:00,68.44,68.44,68.41,68.44,13324.0,66.0576,66.0576,66.0287,66.0576,13324.0
2024-01-05 13:20:00,68.44,68.48,68.44,68.47,20704.0,66.0576,66.0962,66.0576,66.0866,20704.0
2024-01-05 13:25:00,68.47,68.55,68.47,68.51,29592.0,66.0866,66.1638,66.0866,66.1252,29592.0
2024-01-05 13:30:00,68.52,68.58,68.5,68.54,41663.0,66.1348,66.1927,66.1155,66.1541,41663.0
2024-01-05 13:35:00,68.55,68.61,68.52,68.59,15762.0,66.1638,66.2217,66.1348,66.2024,15762.0
2024-01-05 13:40:00,68.59,68.62,68.56,68.56,18301.0,66.2024,66.2313,66.1734,66.1734,18301.0
2024-01-05 13:45:00,68.56,68.6,68.56,68.59,7550.0,66.1734,66.212,66.1734,66.2024,7550.0
2024-01-05 13:50:00,68.6,68.6,68.56,68.56,15956.0,66.212,66.212,66.1734,66.1734,15956.0
2024-01-05 13:55:00,68.56,68.61,68.56,68.57,16966.0,66.1734,66.2217,66.1734,66.1831,16966.0
2024-01-05 14:00:00,68.57,68.6,68.56,68.56,16635.0,66.1831,66.212,66.1734,66.1734,16635.0
2024-01-05 14:05:00,68.56,68.59,68.54,68.58,17178.0,66.1734,66.2024,66.1541,66.1927,17178.0
2024-01-05 14:10:00,68.58,68.62,68.58,68.61,18995.0,66.1927,66.2313,66.1927,66.2217,18995.0
2024-01-05 14:15:00,68.61,68.64,68.54,68.55,19032.0,66.2217,66.2507,66.1541,66.1638,19032.0
2024-01-05 14:20:00,68.54,68.59,68.54,68.58,19433.0,66.1541,66.2024,66.1541,66.1927,19433.0
2024-01-05 14:25:00,68.58,68.61,68.57,68.57,9982.0,66.1927,66.2217,66.1831,66.1831,9982.0
2024-01-05 14:30:00,68.58,68.62,68.57,68.59,22085.0,66.1927,66.2313,66.1831,66.2024,22085.0
2024-01-05 14:35:00,68.59,68.66,68.59,68.62,16558.0,66.2024,66.27,66.2024,66.2313,16558.0
2024-01-05 14:40:00,68.61,68.61,68.56,68.58,24090.0,66.2217,66.2217,66.1734,66.1927,24090.0
2024-01-05 14:45:00,68.59,68.59,68.48,68.48,62945.0,66.2024,66.2024,66.0962,66.0962,62945.0
2024-01-05 14:50:00,68.48,68.53,68.48,68.51,57196.0,66.0962,66.1445,66.0962,66.1252,57196.0
2024-01-05 14:55:00,68.5,68.5,68.44,68.47,25683.0,66.1155,66.1155,66.0576,66.0866,25683.0
2024-01-05 15:00:00,68.47,68.52,68.44,68.45,129499.0,66.0866,66.1348,66.0576,66.0673,129499.0
2024-01-05 15:05:00,68.45,68.52,68.44,68.48,65936.0,66.0673,66.1348,66.0576,66.0962,65936.0
2024-01-05 15:10:00,68.48,68.52,68.47,68.49,31851.0,66.0962,66.1348,66.0866,66.1059,31851.0
2024-01-05 15:15:00,68.5,68.5,68.46,68.47,31602.0,66.1155,66.1155,66.0769,66.0866,31602.0
2024-01-05 15:20:00,68.48,68.5,68.46,68.47,48855.0,66.0962,66.1155,66.0769,66.0866,48855.0
2024-01-05 15:25:00,68.47,68.5,68.43,68.49,76605.0,66.0866,66.1155,66.048,66.1059,76605.0
2024-01-05 15:30:00,68.48,68.49,68.42,68.45,77634.0,66.0962,66.1059,66.0383,66.0673,77634.0
2024-01-05 15:35:00,68.45,68.46,68.41,68.42,78815.0,66.0673,66.0769,66.0287,66.0383,78815.0
2024-01-05 15:40:00,68.42,68.46,68.41,68.45,186124.0,66.0383,66.0769,66.0287,66.0673,186124.0
2024-01-05 15:45:00,68.45,68.5,68.4,68.45,198396.0,66.0673,66.1155,66.019,66.0673,198396.0
2024-01-05 15:50:00,68.44,68.48,68.37,68.41,219978.0,66.0576,66.0962,65.99,66.0287,219978.0
2024-01-05 15:55:00,68.4,68.43,68.35,68.4,359713.0,66.019,66.048,65.9707,66.019,359713.0
2024-01-08 09:30:00,68.57,68.72,68.5,68.58,161463.0,66.1831,66.3279,66.1155,66.1927,161463.0
2024-01-08 09:35:00,68.59,68.6,68.45,68.53,49235.0,66.2024,66.212,66.0673,66.1445,49235.0
2024-01-08 09:40:00,68.53,68.63,68.5,68.63,65680.0,66.1445,66.241,66.1155,66.241,65680.0
2024-01-08 09:45:00,68.62,68.65,68.53,68.56,41574.0,66.2313,66.2603,66.1445,66.1734,41574.0
2024-01-08 09:50:00,68.57,68.61,68.45,68.45,80499.0,66.1831,66.2217,66.0673,66.0673,80499.0
2024-01-08 09:55:00,68.45,68.56,68.42,68.56,61943.0,66.0673,66.1734,66.0383,66.1734,61943.0
2024-01-08 10:00:00,68.57,68.6,68.41,68.52,64937.0,66.1831,66.212,66.0287,66.1348,64937.0
2024-01-08 10:05:00,68.53,68.53,68.37,68.41,82312.0,66.1445,66.1445,65.99,66.0287,82312.0
2024-01-08 10:10:00,68.41,68.44,68.38,68.41,46360.0,66.0287,66.0576,65.9997,66.0287,46360.0
2024-01-08 10:15:00,68.4,68.41,68.32,68.38,67484.0,66.019,66.0287,65.9418,65.9997,67484.0
2024-01-08 10:20:00,68.37,68.5,68.35,68.5,52061.0,65.99,66.1155,65.9707,66.1155,52061.0
2024-01-08 10:25:00,68.5,68.6,68.48,68.53,66912.0,66.1155,66.212,66.0962,66.1445,66912.0
2024-01-08 10:30:00,68.54,68.64,68.54,68.64,29900.0,66.1541,66.2507,66.1541,66.2507,29900.0
2024-01-08 10:35:00,68.63,68.63,68.48,68.51,36981.0,66.241,66.241,66.0962,66.1252,36981.0
2024-01-08 10:40:00,68.51,68.61,68.48,68.57,21367.0,66.1252,66.2217,66.0962,66.1831,21367.0
2024-01-08 10:45:00,68.58,68.61,68.53,68.58,42977.0,66.1927,66.2217,66.1445,66.1927,42977.0
2024-01-08 10:50:00,68.58,68.59,68.51,68.53,42307.0,66.1927,66.2024,66.1252,66.1445,42307.0
2024-01-08 10:55:00,68.53,68.6,68.52,68.59,53119.0,66.1445,66.212,66.1348,66.2024,53119.0
2024-01-08 11:00:00,68.58,68.59,68.49,68.53,85798.0,66.1927,66.2024,66.1059,66.1445,85798.0
2024-01-08 11:05:00,68.53,68.71,68.53,68.69,36600.0,66.1445,66.3182,66.1445,66.2989,36600.0
2024-01-08 11:10:00,68.69,68.78,68.69,68.78,90885.0,66.2989,66.3858,66.2989,66.3858,90885.0
2024-01-08 11:15:00,68.78,68.78,68.73,68.76,29773.0,66.3858,66.3858,66.3375,66.3665,29773.0
2024-01-08 11:20:00,68.75,68.79,68.7,68.76,32583.0,66.3568,66.3954,66.3086,66.3665,32583.0
2024-01-08 11:25:00,68.76,68.78,68.73,68.78,46362.0,66.3665,66.3858,66.3375,66.3858,46362.0
2024-01-08 11:30:00,68.78,68.9,68.76,68.88,90145.0,66.3858,66.5016,66.3665,66.4823,90145.0
2024-01-08 11:35:00,68.87,68.87,68.74,68.75,51717.0,66.4726,66.4726,66.3472,66.3568,51717.0
2024-01-08 11:40:00,68.74,68.89,68.73,68.89,17511.0,66.3472,66.4919,66.3375,66.4919,17511.0
2024-01-08 11:45:00,68.9,68.9,68.8,68.84,15609.0,66.5016,66.5016,66.4051,66.4437,15609.0
2024-01-08 11:50:00,68.84,68.9,68.82,68.84,14012.0,66.4437,66.5016,66.4244,66.4437,14012.0
2024-01-08 11:55:00,68.84,68.86,68.8,68.85,30208.0,66.4437,66.463,66.4051,66.4533,30208.0
2024-01-08 12:00:00,68.85,68.94,68.85,68.9,17722.0,66.4533,66.5402,66.4533,66.5016,17722.0
2024-01-08 12:05:00,68.9,68.94,68.86,68.87,26493.0,66.5016,66.5402,66.463,66.4726,26493.0
2024-01-08 12:10:00,68.85,68.89,68.84,68.88,24791.0,66.4533,66.4919,66.4437,66.4823,24791.0
2024-01-08 12:15:00,68.88,68.97,68.88,68.93,20479.0,66.4823,66.5692,66.4823,66.5306,20479.0
2024-01-08 12:20:00,68.94,68.94,68.86,68.88,17430.0,66.5402,66.5402,66.463,66.4823,17430.0
2024-01-08 12:25:00,68.89,68.89,68.81,68.86,28175.0,66.4919,66.4919,66.4147,66.463,28175.0
2024-01-08 12:30:00,68.86,68.89,68.84,68.88,21239.0,66.463,66.4919,66.4437,66.4823,21239.0
2024-01-08 12:35:00,68.9,68.94,68.89,68.91,27804.0,66.5016,66.5402,66.4919,66.5113,27804.0
2024-01-08 12:40:00,68.9,68.92,68.86,68.87,15366.0,66.5016,66.5209,66.463,66.4726,15366.0
2024-01-08 12:45:00,68.87,68.89,68.84,68.84,12102.0,66.4726,66.4919,66.4437,66.4437,12102.0
2024-01-08 12:50:00,68.84,68.88,68.83,68.87,11500.0,66.4437,66.4823,66.434,66.4726,11500.0
2024-01-08 12:55:00,68.88,68.91,68.76,68.81,46128.0,66.4823,66.5113,66.3665,66.4147,46128.0
2024-01-08 13:00:00,68.81,68.85,68.75,68.76,27610.0,66.4147,66.4533,66.3568,66.3665,27610.0
2024-01-08 13:05:00,68.77,68.88,68.76,68.84,20655.0,66.3761,66.4823,66.3665,66.4437,20655.0
2024-01-08 13:10:00,68.85,68.87,68.83,68.86,10748.0,66.4533,66.4726,66.434,66.463,10748.0
2024-01-08 13:15:00,68.86,68.89,68.85,68.85,21222.0,66.463,66.4919,66.4533,66.4533,21222.0
2024-01-08 13:20:00,68.84,68.87,68.82,68.85,8698.0,66.4437,66.4726,66.4244,66.4533,8698.0
2024-01-08 13:25:00,68.85,68.93,68.84,68.86,34601.0,66.4533,66.5306,66.4437,66.463,34601.0
2024-01-08 13:30:00,68.87,68.88,68.85,68.88,8970.0,66.4726,66.4823,66.4533,66.4823,8970.0
2024-01-08 13:35:00,68.88,68.88,68.85,68.86,7150.0,66.4823,66.4823,66.4533,66.463,7150.0
2024-01-08 13:40:00,68.85,68.88,68.85,68.88,16453.0,66.4533,66.4823,66.4533,66.4823,16453.0
2024-01-08 13:45:00,68.87,68.94,68.87,68.93,17219.0,66.4726,66.5402,66.4726,66.5306,17219.0
2024-01-08 13:50:00,68.93,68.93,68.91,68.91,5979.0,66.5306,66.5306,66.5113,66.5113,5979.0
2024-01-08 13:55:00,68.92,68.95,68.92,68.94,15820.0,66.5209,66.5499,66.5209,66.5402,15820.0
2024-01-08 14:00:00,68.94,68.94,68.86,68.87,14180.0,66.5402,66.5402,66.463,66.4726,14180.0
2024-01-08 14:05:00,68.87,68.87,68.81,68.82,12281.0,66.4726,66.4726,66.4147,66.4244,12281.0
2024-01-08 14:10:00,68.81,68.88,68.81,68.87,15239.0,66.4147,66.4823,66.4147,66.4726,15239.0
2024-01-08 14:15:00,68.86,68.92,68.84,68.91,14570.0,66.463,66.5209,66.4437,66.5113,14570.0
2024-01-08 14:20:00,68.91,68.92,68.89,68.91,11846.0,66.5113,66.5209,66.4919,66.5113,11846.0
2024-01-08 14:25:00,68.92,69.0,68.92,68.98,14491.0,66.5209,66.5981,66.5209,66.5788,14491.0
2024-01-08 14:30:00,68.99,69.05,68.99,69.02,36690.0,66.5885,66.6464,66.5885,66.6174,36690.0
2024-01-08 14:35:00,69.03,69.03,68.98,68.99,21582.0,66.6271,66.6271,66.5788,66.5885,21582.0
2024-01-08 14:40:00,68.98,68.99,68.95,68.95,14449.0,66.5788,66.5885,66.5499,66.5499,14449.0
2024-01-08 14:45:00,68.95,69.02,68.94,69.02,13159.0,66.5499,66.6174,66.5402,66.6174,13159.0
2024-01-08 14:50:00,69.03,69.06,69.01,69.06,17617.0,66.6271,66.656,66.6078,66.656,17617.0
2024-01-08 14:55:00,69.06,69.08,69.04,69.05,18040.0,66.656,66.6753,66.6367,66.6464,18040.0
2024-01-08 15:00:00,69.05,69.11,69.05,69.1,21340.0,66.6464,66.7043,66.6464,66.6946,21340.0
2024-01-08 15:05:00,69.1,69.1,68.98,68.98,22473.0,66.6946,66.6946,66.5788,66.5788,22473.0
2024-01-08 15:10:00,68.98,69.01,68.98,69.0,23023.0,66.5788,66.6078,66.5788,66.5981,23023.0
2024-01-08 15:15:00,68.99,69.11,68.99,69.1,35443.0,66.5885,66.7043,66.5885,66.6946,35443.0
2024-01-08 15:20:00,69.11,69.14,69.08,69.12,47055.0,66.7043,66.7332,66.6753,66.7139,47055.0
2024-01-08 15:25:00,69.12,69.14,69.1,69.11,41225.0,66.7139,66.7332,66.6946,66.7043,41225.0
2024-01-08 15:30:00,69.11,69.14,69.08,69.11,42264.0,66.7043,66.7332,66.6753,66.7043,42264.0
2024-01-08 15:35:00,69.11,69.16,69.08,69.15,40552.0,66.7043,66.7525,66.6753,66.7429,40552.0
2024-01-08 15:40:00,69.15,69.19,69.15,69.19,63670.0,66.7429,66.7815,66.7429,66.7815,63670.0
2024-01-08 15:45:00,69.18,69.19,69.14,69.15,82829.0,66.7719,66.7815,66.7332,66.7429,82829.0
2024-01-08 15:50:00,69.15,69.25,69.14,69.21,154056.0,66.7429,66.8394,66.7332,66.8008,154056.0
2024-01-08 15:55:00,69.21,69.23,69.19,69.21,152205.0,66.8008,66.8201,66.7815,66.8008,152205.0
2024-01-09 09:30:00,69.28,69.32,69.02,69.18,122008.0,66.8684,66.907,66.6174,66.7719,122008.0
2024-01-09 09:35:00,69.18,69.35,69.16,69.33,70743.0,66.7719,66.9359,66.7525,66.9166,70743.0
2024-01-09 09:40:00,69.35,69.55,69.3,69.49,93893.0,66.9359,67.129,66.8877,67.0711,93893.0
2024-01-09 09:45:00,69.49,69.55,69.37,69.55,61206.0,67.0711,67.129,66.9552,67.129,61206.0
2024-01-09 09:50:00,69.53,69.54,69.36,69.43,70049.0,67.1097,67.1193,66.9456,67.0132,70049.0
2024-01-09 09:55:00,69.42,69.46,69.33,69.39,63225.0,67.0035,67.0421,66.9166,66.9745,63225.0
2024-01-09 10:00:00,69.39,69.48,69.34,69.34,49687.0,66.9745,67.0614,66.9263,66.9263,49687.0
2024-01-09 10:05:00,69.35,69.36,69.26,69.32,56914.0,66.9359,66.9456,66.8491,66.907,56914.0
2024-01-09 10:10:00,69.36,69.37,69.3,69.37,31884.0,66.9456,66.9552,66.8877,66.9552,31884.0
2024-01-09 10:15:00,69.4,69.56,69.39,69.54,21979.0,66.9842,67.1386,66.9745,67.1193,21979.0
2024-01-09 10:20:00,69.53,69.54,69.47,69.52,16927.0,67.1097,67.1193,67.0518,67.1,16927.0
2024-01-09 10:25:00,69.51,69.53,69.44,69.45,25177.0,67.0904,67.1097,67.0228,67.0325,25177.0
2024-01-09 10:30:00,69.45,69.49,69.4,69.47,32171.0,67.0325,67.0711,66.9842,67.0518,32171.0
2024-01-09 10:35:00,69.47,69.47,69.29,69.34,55193.0,67.0518,67.0518,66.878,66.9263,55193.0
2024-01-09 10:40:00,69.34,69.41,69.31,69.38,37428.0,66.9263,66.9938,66.8973,66.9649,37428.0
2024-01-09 10:45:00,69.37,69.43,69.33,69.36,41510.0,66.9552,67.0132,66.9166,66.9456,41510.0
2024-01-09 10:50:00,69.37,69.41,69.27,69.29,29627.0,66.9552,66.9938,66.8587,66.878,29627.0
2024-01-09 10:55:00,69.28,69.35,69.25,69.26,45267.0,66.8684,66.9359,66.8394,66.8491,45267.0
2024-01-09 11:00:00,69.27,69.31,69.26,69.28,21196.0,66.8587,66.8973,66.8491,66.8684,21196.0
2024-01-09 11:05:00,69.28,69.29,69.24,69.25,18433.0,66.8684,66.878,66.8298,66.8394,18433.0
2024-01-09 11:10:00,69.26,69.3,69.23,69.26,20534.0,66.8491,66.8877,66.8201,66.8491,20534.0
2024-01-09 11:15:00,69.26,69.29,69.24,69.26,24166.0,66.8491,66.878,66.8298,66.8491,24166.0
2024-01-09 11:20:00,69.26,69.3,69.26,69.28,20667.0,66.8491,66.8877,66.8491,66.8684,20667.0
2024-01-09 11:25:00,69.28,69.36,69.27,69.31,109281.0,66.8684,66.9456,66.8587,66.8973,109281.0
2024-01-09 11:30:00,69.32,69.45,69.32,69.42,117457.0,66.907,67.0325,66.907,67.0035,117457.0
2024-01-09 11:35:00,69.42,69.43,69.25,69.26,46752.0,67.0035,67.0132,66.8394,66.8491,46752.0
2024-01-09 11:40:00,69.27,69.27,69.16,69.19,20833.0,66.8587,66.8587,66.7525,66.7815,20833.0
2024-01-09 11:45:00,69.2,69.26,69.19,69.22,20224.0,66.7912,66.8491,66.7815,66.8105,20224.0
2024-01-09 11:50:00,69.21,69.26,69.2,69.22,22560.0,66.8008,66.8491,66.7912,66.8105,22560.0
2024-01-09 11:55:00,69.22,69.31,69.22,69.31,16236.0,66.8105,66.8973,66.8105,66.8973,16236.0
2024-01-09 12:00:00,69.33,69.34,69.26,69.3,12535.0,66.9166,66.9263,66.8491,66.8877,12535.0
2024-01-09 12:05:00,69.3,69.37,69.28,69.33,26137.0,66.8877,66.9552,66.8684,66.9166,26137.0
2024-01-09 12:10:00,69.33,69.34,69.27,69.28,15705.0,66.9166,66.9263,66.8587,66.8684,15705.0
2024-01-09 12:15:00,69.28,69.29,69.21,69.21,27015.0,66.8684,66.878,66.8008,66.8008,27015.0
2024-01-09 12:20:00,69.22,69.26,69.2,69.25,12813.0,66.8105,66.8491,66.7912,66.8394,12813.0
2024-01-09 12:25:00,69.25,69.3,69.22,69.27,15730.0,66.8394,66.8877,66.8105,66.8587,15730.0
2024-01-09 12:30:00,69.27,69.31,69.26,69.28,8703.0,66.8587,66.8973,66.8491,66.8684,8703.0
2024-01-09 12:35:00,69.28,69.29,69.22,69.24,21330.0,66.8684,66.878,66.8105,66.8298,21330.0
2024-01-09 12:40:00,69.23,69.25,69.19,69.2,10150.0,66.8201,66.8394,66.7815,66.7912,10150.0
2024-01-09 12:45:00,69.21,69.22,69.19,69.2,8708.0,66.8008,66.8105,66.7815,66.7912,8708.0
2024-01-09 12:50:00,69.2,69.25,69.19,69.23,11880.0,66.7912,66.8394,66.7815,66.8201,11880.0
2024-01-09 12:55:00,69.22,69.24,69.21,69.23,8104.0,66.8105,66.8298,66.8008,66.8201,8104.0
2024-01-09 13:00:00,69.23,69.3,69.23,69.25,16651.0,66.8201,66.8877,66.8201,66.8394,16651.0
2024-01-09 13:05:00,69.25,69.25,69.14,69.14,18803.0,66.8394,66.8394,66.7332,66.7332,18803.0
2024-01-09 13:10:00,69.14,69.17,69.12,69.15,16125.0,66.7332,66.7622,66.7139,66.7429,16125.0
2024-01-09 13:15:00,69.15,69.18,69.13,69.13,18234.0,66.7429,66.7719,66.7236,66.7236,18234.0
2024-01-09 13:20:00,69.13,69.14,69.08,69.09,23331.0,66.7236,66.7332,66.6753,66.685,23331.0
2024-01-09 13:25:00,69.09,69.1,69.05,69.1,12999.0,66.685,66.6946,66.6464,66.6946,12999.0
2024-01-09 13:30:00,69.1,69.11,69.0,69.01,31928.0,66.6946,66.7043,66.5981,66.6078,31928.0
2024-01-09 13:35:00,69.02,69.06,69.02,69.04,7860.0,66.6174,66.656,66.6174,66.6367,7860.0
2024-01-09 13:40:00,69.05,69.09,69.05,69.07,14119.0,66.6464,66.685,66.6464,66.6657,14119.0
2024-01-09 13:45:00,69.06,69.12,69.06,69.06,21860.0,66.656,66.7139,66.656,66.656,21860.0
2024-01-09 13:50:00,69.07,69.15,69.07,69.11,22610.0,66.6657,66.7429,66.6657,66.7043,22610.0
2024-01-09 13:55:00,69.11,69.15,69.11,69.13,16560.0,66.7043,66.7429,66.7043,66.7236,16560.0
2024-01-09 14:00:00,69.13,69.14,69.08,69.12,12954.0,66.7236,66.7332,66.6753,66.7139,12954.0
2024-01-09 14:05:00,69.11,69.12,69.08,69.09,26091.0,66.7043,66.7139,66.6753,66.685,26091.0
2024-01-09 14:10:00,69.1,69.1,69.04,69.05,26582.0,66.6946,66.6946,66.6367,66.6464,26582.0
2024-01-09 14:15:00,69.04,69.05,69.01,69.03,26665.0,66.6367,66.6464,66.6078,66.6271,26665.0
2024-01-09 14:20:00,69.03,69.04,69.01,69.03,15168.0,66.6271,66.6367,66.6078,66.6271,15168.0
2024-01-09 14:25:00,69.03,69.05,69.0,69.03,21843.0,66.6271,66.6464,66.5981,66.6271,21843.0
2024-01-09 14:30:00,69.03,69.08,69.02,69.07,23155.0,66.6271,66.6753,66.6174,66.6657,23155.0
2024-01-09 14:35:00,69.06,69.06,68.99,68.99,19138.0,66.656,66.656,66.5885,66.5885,19138.0
2024-01-09 14:40:00,68.99,69.01,68.96,69.01,32317.0,66.5885,66.6078,66.5595,66.6078,32317.0
2024-01-09 14:45:00,69.02,69.03,68.99,69.03,26822.0,66.6174,66.6271,66.5885,66.6271,26822.0
2024-01-09 14:50:00,69.04,69.05,68.95,69.02,18551.0,66.6367,66.6464,66.5499,66.6174,18551.0
2024-01-09 14:55:00,69.02,69.04,68.99,69.01,175633.0,66.6174,66.6367,66.5885,66.6078,175633.0
2024-01-09 15:00:00,69.01,69.02,68.97,68.98,94563.0,66.6078,66.6174,66.5692,66.5788,94563.0
2024-01-09 15:05:00,68.98,68.99,68.9,68.94,47411.0,66.5788,66.5885,66.5016,66.5402,47411.0
2024-01-09 15:10:00,68.95,68.96,68.91,68.93,36347.0,66.5499,66.5595,66.5113,66.5306,36347.0
2024-01-09 15:15:00,68.92,68.94,68.92,68.94,24647.0,66.5209,66.5402,66.5209,66.5402,24647.0
2024-01-09 15:20:00,68.93,68.99,68.91,68.92,40706.0,66.5306,66.5885,66.5113,66.5209,40706.0
2024-01-09 15:25:00,68.92,68.94,68.91,68.93,36619.0,66.5209,66.5402,66.5113,66.5306,36619.0
2024-01-09 15:30:00,68.93,68.98,68.9,68.97,76272.0,66.5306,66.5788,66.5016,66.5692,76272.0
2024-01-09 15:35:00,68.97,68.97,68.9,68.92,99591.0,66.5692,66.5692,66.5016,66.5209,99591.0
2024-01-09 15:40:00,68.93,68.94,68.88,68.92,33599.0,66.5306,66.5402,66.4823,66.5209,33599.0
2024-01-09 15:45:00,68.92,68.97,68.9,68.94,49309.0,66.5209,66.5692,66.5016,66.5402,49309.0
2024-01-09 15:50:00,68.95,68.97,68.91,68.97,150854.0,66.5499,66.5692,66.5113,66.5692,150854.0
2024-01-09 15:55:00,68.96,68.97,68.89,68.92,253111.0,66.5595,66.5692,66.4919,66.5209,253111.0
2024-01-10 09:30:00,69.08,69.29,68.98,69.29,83755.0,66.6753,66.878,66.5788,66.878,83755.0
2024-01-10 09:35:00,69.3,69.36,69.24,69.35,63404.0,66.8877,66.9456,66.8298,66.9359,63404.0
2024-01-10 09:40:00,69.34,69.47,69.3,69.39,153962.0,66.9263,67.0518,66.8877,66.9745,153962.0
2024-01-10 09:45:00,69.37,69.44,69.27,69.3,97589.0,66.9552,67.0228,66.8587,66.8877,97589.0
2024-01-10 09:50:00,69.3,69.33,69.21,69.27,173900.0,66.8877,66.9166,66.8008,66.8587,173900.0
2024-01-10 09:55:00,69.27,69.41,69.26,69.41,69372.0,66.8587,66.9938,66.8491,66.9938,69372.0
2024-01-10 10:00:00,69.42,69.46,69.32,69.37,59006.0,67.0035,67.0421,66.907,66.9552,59006.0
2024-01-10 10:05:00,69.37,69.53,69.37,69.46,72891.0,66.9552,67.1097,66.9552,67.0421,72891.0
2024-01-10 10:10:00,69.46,69.53,69.41,69.45,58232.0,67.0421,67.1097,66.9938,67.0325,58232.0
2024-01-10 10:15:00,69.44,69.48,69.32,69.33,35927.0,67.0228,67.0614,66.907,66.9166,35927.0
2024-01-10 10:20:00,69.35,69.38,69.31,69.33,25536.0,66.9359,66.9649,66.8973,66.9166,25536.0
2024-01-10 10:25:00,69.33,69.35,69.3,69.31,30572.0,66.9166,66.9359,66.8877,66.8973,30572.0
2024-01-10 10:30:00,69.3,69.33,69.24,69.33,31473.0,66.8877,66.9166,66.8298,66.9166,31473.0
2024-01-10 10:35:00,69.33,69.36,69.25,69.27,31538.0,66.9166,66.9456,66.8394,66.8587,31538.0
2024-01-10 10:40:00,69.28,69.34,69.27,69.32,30307.0,66.8684,66.9263,66.8587,66.907,30307.0
2024-01-10 10:45:00,69.33,69.42,69.31,69.39,33984.0,66.9166,67.0035,66.8973,66.9745,33984.0
2024-01-10 10:50:00,69.38,69.4,69.35,69.38,24288.0,66.9649,66.9842,66.9359,66.9649,24288.0
2024-01-10 10:55:00,69.37,69.42,69.33,69.4,40205.0,66.9552,67.0035,66.9166,66.9842,40205.0
2024-01-10 11:00:00,69.4,69.44,69.39,69.41,46827.0,66.9842,67.0228,66.9745,66.9938,46827.0
2024-01-10 11:05:00,69.4,69.45,69.39,69.44,64589.0,66.9842,67.0325,66.9745,67.0228,64589.0
2024-01-10 11:10:00,69.44,69.47,69.36,69.43,94623.0,67.0228,67.0518,66.9456,67.0132,94623.0
2024-01-10 11:15:00,69.45,69.45,69.38,69.43,50911.0,67.0325,67.0325,66.9649,67.0132,50911.0
2024-01-10 11:20:00,69.42,69.44,69.34,69.37,93985.0,67.0035,67.0228,66.9263,66.9552,93985.0
2024-01-10 11:25:00,69.37,69.38,69.33,69.34,56278.0,66.9552,66.9649,66.9166,66.9263,56278.0
2024-01-10 11:30:00,69.34,69.38,69.3,69.34,31966.0,66.9263,66.9649,66.8877,66.9263,31966.0
2024-01-10 11:35:00,69.34,69.37,69.32,69.34,53146.0,66.9263,66.9552,66.907,66.9263,53146.0
2024-01-10 11:40:00,69.35,69.39,69.34,69.37,14207.0,66.9359,66.9745,66.9263,66.9552,14207.0
2024-01-10 11:45:00,69.37,69.37,69.3,69.31,29994.0,66.9552,66.9552,66.8877,66.8973,29994.0
2024-01-10 11:50:00,69.31,69.32,69.27,69.31,23730.0,66.8973,66.907,66.8587,66.8973,23730.0
2024-01-10 11:55:00,69.32,69.34,69.26,69.27,41240.0,66.907,66.9263,66.8491,66.8587,41240.0
2024-01-10 12:00:00,69.28,69.33,69.24,69.29,24190.0,66.8684,66.9166,66.8298,66.878,24190.0
2024-01-10 12:05:00,69.28,69.32,69.28,69.29,13042.0,66.8684,66.907,66.8684,66.878,13042.0
2024-01-10 12:10:00,69.29,69.32,69.27,69.31,33240.0,66.878,66.907,66.8587,66.8973,33240.0
2024-01-10 12:15:00,69.3,69.32,69.27,69.3,20668.0,66.8877,66.907,66.8587,66.8877,20668.0
2024-01-10 12:20:00,69.3,69.32,69.28,69.31,24333.0,66.8877,66.907,66.8684,66.8973,24333.0
2024-01-10 12:25:00,69.31,69.33,69.28,69.3,27698.0,66.8973,66.9166,66.8684,66.8877,27698.0
2024-01-10 12:30:00,69.29,69.34,69.29,69.34,20883.0,66.878,66.9263,66.878,66.9263,20883.0
2024-01-10 12:35:00,69.34,69.37,69.33,69.34,34712.0,66.9263,66.9552,66.9166,66.9263,34712.0
2024-01-10 12:40:00,69.35,69.38,69.32,69.37,32712.0,66.9359,66.9649,66.907,66.9552,32712.0
2024-01-10 12:45:00,69.36,69.37,69.33,69.34,42511.0,66.9456,66.9552,66.9166,66.9263,42511.0
2024-01-10 12:50:00,69.33,69.36,69.32,69.35,35389.0,66.9166,66.9456,66.907,66.9359,35389.0
2024-01-10 12:55:00,69.36,69.41,69.36,69.38,21576.0,66.9456,66.9938,66.9456,66.9649,21576.0
2024-01-10 13:00:00,69.38,69.41,69.36,69.4,21941.0,66.9649,66.9938,66.9456,66.9842,21941.0
2024-01-10 13:05:00,69.4,69.42,69.34,69.35,25293.0,66.9842,67.0035,66.9263,66.9359,25293.0
2024-01-10 13:10:00,69.34,69.34,69.28,69.32,30048.0,66.9263,66.9263,66.8684,66.907,30048.0
2024-01-10 13:15:00,69.33,69.37,69.33,69.34,28734.0,66.9166,66.9552,66.9166,66.9263,28734.0
2024-01-10 13:20:00,69.35,69.36,69.31,69.34,22430.0,66.9359,66.9456,66.8973,66.9263,22430.0
2024-01-10 13:25:00,69.34,69.39,69.34,69.37,44893.0,66.9263,66.9745,66.9263,66.9552,44893.0
2024-01-10 13:30:00,69.37,69.43,69.36,69.4,30455.0,66.9552,67.0132,66.9456,66.9842,30455.0
2024-01-10 13:35:00,69.4,69.4,69.35,69.39,14282.0,66.9842,66.9842,66.9359,66.9745,14282.0
2024-01-10 13:40:00,69.39,69.4,69.36,69.39,24824.0,66.9745,66.9842,66.9456,66.9745,24824.0
2024-01-10 13:45:00,69.39,69.4,69.36,69.39,20785.0,66.9745,66.9842,66.9456,66.9745,20785.0
2024-01-10 13:50:00,69.39,69.4,69.38,69.4,14089.0,66.9745,66.9842,66.9649,66.9842,14089.0
2024-01-10 13:55:00,69.4,69.43,69.38,69.41,37120.0,66.9842,67.0132,66.9649,66.9938,37120.0
2024-01-10 14:00:00,69.41,69.42,69.4,69.41,15658.0,66.9938,67.0035,66.9842,66.9938,15658.0
2024-01-10 14:05:00,69.41,69.41,69.33,69.33,27742.0,66.9938,66.9938,66.9166,66.9166,27742.0
2024-01-10 14:10:00,69.34,69.41,69.33,69.37,49510.0,66.9263,66.9938,66.9166,66.9552,49510.0
2024-01-10 14:15:00,69.37,69.43,69.37,69.43,13850.0,66.9552,67.0132,66.9552,67.0132,13850.0
2024-01-10 14:20:00,69.45,69.46,69.41,69.42,15171.0,67.0325,67.0421,66.9938,67.0035,15171.0
2024-01-10 14:25:00,69.42,69.47,69.4,69.46,28034.0,67.0035,67.0518,66.9842,67.0421,28034.0
2024-01-10 14:30:00,69.46,69.48,69.44,69.45,37685.0,67.0421,67.0614,67.0228,67.0325,37685.0
2024-01-10 14:35:00,69.45,69.48,69.43,69.48,26593.0,67.0325,67.0614,67.0132,67.0614,26593.0
2024-01-10 14:40:00,69.48,69.49,69.47,69.49,26834.0,67.0614,67.0711,67.0518,67.0711,26834.0
2024-01-10 14:45:00,69.49,69.57,69.49,69.56,34352.0,67.0711,67.1483,67.0711,67.1386,34352.0
2024-01-10 14:50:00,69.56,69.6,69.55,69.59,46777.0,67.1386,67.1772,67.129,67.1676,46777.0
2024-01-10 14:55:00,69.59,69.62,69.57,69.59,30251.0,67.1676,67.1965,67.1483,67.1676,30251.0
2024-01-10 15:00:00,69.59,69.59,69.52,69.56,24621.0,67.1676,67.1676,67.1,67.1386,24621.0
2024-01-10 15:05:00,69.56,69.58,69.55,69.56,32898.0,67.1386,67.1579,67.129,67.1386,32898.0
2024-01-10 15:10:00,69.56,69.59,69.49,69.52,37894.0,67.1386,67.1676,67.0711,67.1,37894.0
2024-01-10 15:15:00,69.52,69.56,69.49,69.5,29027.0,67.1,67.1386,67.0711,67.0807,29027.0
2024-01-10 15:20:00,69.5,69.51,69.45,69.46,31851.0,67.0807,67.0904,67.0325,67.0421,31851.0
2024-01-10 15:25:00,69.47,69.49,69.45,69.48,24709.0,67.0518,67.0711,67.0325,67.0614,24709.0
2024-01-10 15:30:00,69.47,69.55,69.47,69.52,37716.0,67.0518,67.129,67.0518,67.1,37716.0
2024-01-10 15:35:00,69.52,69.52,69.48,69.51,35404.0,67.1,67.1,67.0614,67.0904,35404.0
2024-01-10 15:40:00,69.52,69.52,69.46,69.47,33459.0,67.1,67.1,67.0421,67.0518,33459.0
2024-01-10 15:45:00,69.47,69.49,69.44,69.45,52740.0,67.0518,67.0711,67.0228,67.0325,52740.0
2024-01-10 15:50:00,69.45,69.46,69.41,69.44,126446.0,67.0325,67.0421,66.9938,67.0228,126446.0
2024-01-10 15:55:00,69.45,69.61,69.44,69.57,365470.0,67.0325,67.1869,67.0228,67.1483,365470.0
2024-01-11 09:30:00,69.88,69.91,69.37,69.47,104183.0,67.4475,67.4764,66.9552,67.0518,104183.0
2024-01-11 09:35:00,69.48,69.61,69.46,69.55,53939.0,67.0614,67.1869,67.0421,67.129,53939.0
2024-01-11 09:40:00,69.55,69.57,69.31,69.31,44326.0,67.129,67.1483,66.8973,66.8973,44326.0
2024-01-11 09:45:00,69.3,69.32,69.13,69.16,57720.0,66.8877,66.907,66.7236,66.7525,57720.0
2024-01-11 09:50:00,69.16,69.28,69.14,69.25,30001.0,66.7525,66.8684,66.7332,66.8394,30001.0
2024-01-11 09:55:00,69.25,69.33,69.21,69.25,32420.0,66.8394,66.9166,66.8008,66.8394,32420.0
2024-01-11 10:00:00,69.25,69.3,69.11,69.12,77232.0,66.8394,66.8877,66.7043,66.7139,77232.0
2024-01-11 10:05:00,69.13,69.15,68.97,69.03,115921.0,66.7236,66.7429,66.5692,66.6271,115921.0
2024-01-11 10:10:00,69.02,69.02,68.89,68.89,32347.0,66.6174,66.6174,66.4919,66.4919,32347.0
2024-01-11 10:15:00,68.88,68.89,68.79,68.87,47819.0,66.4823,66.4919,66.3954,66.4726,47819.0
2024-01-11 10:20:00,68.88,68.93,68.85,68.92,81847.0,66.4823,66.5306,66.4533,66.5209,81847.0
2024-01-11 10:25:00,68.91,69.05,68.9,68.99,37413.0,66.5113,66.6464,66.5016,66.5885,37413.0
2024-01-11 10:30:00,68.99,69.08,68.88,68.89,27857.0,66.5885,66.6753,66.4823,66.4919,27857.0
2024-01-11 10:35:00,68.89,69.05,68.88,69.03,51776.0,66.4919,66.6464,66.4823,66.6271,51776.0
2024-01-11 10:40:00,69.03,69.05,68.95,69.03,80862.0,66.6271,66.6464,66.5499,66.6271,80862.0
2024-01-11 10:45:00,69.04,69.05,68.92,68.94,66208.0,66.6367,66.6464,66.5209,66.5402,66208.0
2024-01-11 10:50:00,68.93,68.97,68.88,68.94,28742.0,66.5306,66.5692,66.4823,66.5402,28742.0
2024-01-11 10:55:00,68.93,69.04,68.92,69.02,28823.0,66.5306,66.6367,66.5209,66.6174,28823.0
2024-01-11 11:00:00,69.02,69.05,68.97,69.01,45568.0,66.6174,66.6464,66.5692,66.6078,45568.0
2024-01-11 11:05:00,69.02,69.06,68.99,69.01,30518.0,66.6174,66.656,66.5885,66.6078,30518.0
2024-01-11 11:10:00,69.01,69.08,68.99,69.0,25699.0,66.6078,66.6753,66.5885,66.5981,25699.0
2024-01-11 11:15:00,69.0,69.1,69.0,69.03,40773.0,66.5981,66.6946,66.5981,66.6271,40773.0
2024-01-11 11:20:00,69.02,69.08,68.99,69.05,40347.0,66.6174,66.6753,66.5885,66.6464,40347.0
2024-01-11 11:25:00,69.05,69.07,68.99,69.03,26963.0,66.6464,66.6657,66.5885,66.6271,26963.0
2024-01-11 11:30:00,69.03,69.05,68.82,68.84,108814.0,66.6271,66.6464,66.4244,66.4437,108814.0
2024-01-11 11:35:00,68.84,68.94,68.83,68.88,22471.0,66.4437,66.5402,66.434,66.4823,22471.0
2024-01-11 11:40:00,68.89,68.93,68.87,68.92,17313.0,66.4919,66.5306,66.4726,66.5209,17313.0
2024-01-11 11:45:00,68.92,69.03,68.91,68.99,22535.0,66.5209,66.6271,66.5113,66.5885,22535.0
2024-01-11 11:50:00,69.0,69.06,68.93,68.93,35518.0,66.5981,66.656,66.5306,66.5306,35518.0
2024-01-11 11:55:00,68.93,68.98,68.91,68.95,15889.0,66.5306,66.5788,66.5113,66.5499,15889.0
2024-01-11 12:00:00,68.95,69.02,68.94,69.0,22597.0,66.5499,66.6174,66.5402,66.5981,22597.0
2024-01-11 12:05:00,69.0,69.06,68.99,69.04,58018.0,66.5981,66.656,66.5885,66.6367,58018.0
2024-01-11 12:10:00,69.04,69.15,69.04,69.14,31770.0,66.6367,66.7429,66.6367,66.7332,31770.0
2024-01-11 12:15:00,69.14,69.17,69.11,69.15,58761.0,66.7332,66.7622,66.7043,66.7429,58761.0
2024-01-11 12:20:00,69.15,69.19,69.06,69.17,52198.0,66.7429,66.7815,66.656,66.7622,52198.0
2024-01-11 12:25:00,69.17,69.17,69.1,69.1,30455.0,66.7622,66.7622,66.6946,66.6946,30455.0
2024-01-11 12:30:00,69.11,69.18,69.1,69.17,19095.0,66.7043,66.7719,66.6946,66.7622,19095.0
2024-01-11 12:35:00,69.16,69.17,69.13,69.16,35117.0,66.7525,66.7622,66.7236,66.7525,35117.0
2024-01-11 12:40:00,69.16,69.17,69.12,69.14,30614.0,66.7525,66.7622,66.7139,66.7332,30614.0
2024-01-11 12:45:00,69.14,69.18,69.12,69.14,60626.0,66.7332,66.7719,66.7139,66.7332,60626.0
2024-01-11 12:50:00,69.14,69.18,69.14,69.16,23308.0,66.7332,66.7719,66.7332,66.7525,23308.0
2024-01-11 12:55:00,69.17,69.17,69.1,69.11,9475.0,66.7622,66.7622,66.6946,66.7043,9475.0
2024-01-11 13:00:00,69.09,69.18,69.09,69.12,18925.0,66.685,66.7719,66.685,66.7139,18925.0
2024-01-11 13:05:00,69.11,69.13,69.08,69.11,18385.0,66.7043,66.7236,66.6753,66.7043,18385.0
2024-01-11 13:10:00,69.11,69.15,69.09,69.15,17753.0,66.7043,66.7429,66.685,66.7429,17753.0
2024-01-11 13:15:00,69.15,69.18,69.11,69.15,20084.0,66.7429,66.7719,66.7043,66.7429,20084.0
2024-01-11 13:20:00,69.15,69.18,69.14,69.17,12375.0,66.7429,66.7719,66.7332,66.7622,12375.0
2024-01-11 13:25:00,69.17,69.18,69.12,69.14,12689.0,66.7622,66.7719,66.7139,66.7332,12689.0
2024-01-11 13:30:00,69.14,69.23,69.14,69.23,20765.0,66.7332,66.8201,66.7332,66.8201,20765.0
2024-01-11 13:35:00,69.23,69.25,69.2,69.2,15964.0,66.8201,66.8394,66.7912,66.7912,15964.0
2024-01-11 13:40:00,69.21,69.24,69.19,69.23,8852.0,66.8008,66.8298,66.7815,66.8201,8852.0
2024-01-11 13:45:00,69.22,69.22,69.17,69.2,23494.0,66.8105,66.8105,66.7622,66.7912,23494.0
2024-01-11 13:50:00,69.2,69.26,69.18,69.24,20487.0,66.7912,66.8491,66.7719,66.8298,20487.0
2024-01-11 13:55:00,69.23,69.29,69.23,69.28,16801.0,66.8201,66.878,66.8201,66.8684,16801.0
2024-01-11 14:00:00,69.29,69.36,69.29,69.34,16704.0,66.878,66.9456,66.878,66.9263,16704.0
2024-01-11 14:05:00,69.34,69.36,69.23,69.24,30707.0,66.9263,66.9456,66.8201,66.8298,30707.0
2024-01-11 14:10:00,69.24,69.29,69.24,69.28,12553.0,66.8298,66.878,66.8298,66.8684,12553.0
2024-01-11 14:15:00,69.28,69.31,69.24,69.24,23880.0,66.8684,66.8973,66.8298,66.8298,23880.0
2024-01-11 14:20:00,69.24,69.26,69.22,69.23,9927.0,66.8298,66.8491,66.8105,66.8201,9927.0
2024-01-11 14:25:00,69.23,69.3,69.22,69.28,18917.0,66.8201,66.8877,66.8105,66.8684,18917.0
2024-01-11 14:30:00,69.29,69.31,69.25,69.26,13824.0,66.878,66.8973,66.8394,66.8491,13824.0
2024-01-11 14:35:00,69.26,69.28,69.24,69.26,18772.0,66.8491,66.8684,66.8298,66.8491,18772.0
2024-01-11 14:40:00,69.27,69.29,69.25,69.26,11680.0,66.8587,66.878,66.8394,66.8491,11680.0
2024-01-11 14:45:00,69.27,69.3,69.24,69.26,19098.0,66.8587,66.8877,66.8298,66.8491,19098.0
2024-01-11 14:50:00,69.27,69.31,69.26,69.28,28484.0,66.8587,66.8973,66.8491,66.8684,28484.0
2024-01-11 14:55:00,69.29,69.33,69.28,69.31,19222.0,66.878,66.9166,66.8684,66.8973,19222.0
2024-01-11 15:00:00,69.32,69.33,69.27,69.31,71583.0,66.907,66.9166,66.8587,66.8973,71583.0
2024-01-11 15:05:00,69.32,69.36,69.3,69.32,39745.0,66.907,66.9456,66.8877,66.907,39745.0
2024-01-11 15:10:00,69.32,69.32,69.18,69.2,68024.0,66.907,66.907,66.7719,66.7912,68024.0
2024-01-11 15:15:00,69.19,69.21,69.16,69.19,23816.0,66.7815,66.8008,66.7525,66.7815,23816.0
2024-01-11 15:20:00,69.2,69.26,69.19,69.23,23953.0,66.7912,66.8491,66.7815,66.8201,23953.0
2024-01-11 15:25:00,69.22,69.27,69.22,69.24,22546.0,66.8105,66.8587,66.8105,66.8298,22546.0
2024-01-11 15:30:00,69.23,69.27,69.21,69.26,27630.0,66.8201,66.8587,66.8008,66.8491,27630.0
2024-01-11 15:35:00,69.25,69.26,69.2,69.22,26773.0,66.8394,66.8491,66.7912,66.8105,26773.0
2024-01-11 15:40:00,69.22,69.25,69.21,69.23,29556.0,66.8105,66.8394,66.8008,66.8201,29556.0
2024-01-11 15:45:00,69.23,69.27,69.2,69.25,63257.0,66.8201,66.8587,66.7912,66.8394,63257.0
2024-01-11 15:50:00,69.24,69.25,69.15,69.17,101393.0,66.8298,66.8394,66.7429,66.7622,101393.0
2024-01-11 15:55:00,69.16,69.22,69.16,69.21,194644.0,66.7525,66.8105,66.7525,66.8008,194644.0
2024-01-12 09:30:00,69.35,69.42,69.24,69.39,89504.0,66.9359,67.0035,66.8298,66.9745,89504.0
2024-01-12 09:35:00,69.4,69.53,69.4,69.51,38203.0,66.9842,67.1097,66.9842,67.0904,38203.0
2024-01-12 09:40:00,69.5,69.58,69.41,69.56,75693.0,67.0807,67.1579,66.9938,67.1386,75693.0
2024-01-12 09:45:00,69.55,69.6,69.49,69.51,76264.0,67.129,67.1772,67.0711,67.0904,76264.0
2024-01-12 09:50:00,69.52,69.57,69.43,69.49,46875.0,67.1,67.1483,67.0132,67.0711,46875.0
2024-01-12 09:55:00,69.49,69.56,69.42,69.44,61281.0,67.0711,67.1386,67.0035,67.0228,61281.0
2024-01-12 10:00:00,69.45,69.51,69.34,69.5,81255.0,67.0325,67.0904,66.9263,67.0807,81255.0
2024-01-12 10:05:00,69.5,69.59,69.49,69.56,70732.0,67.0807,67.1676,67.0711,67.1386,70732.0
2024-01-12 10:10:00,69.56,69.6,69.42,69.43,72890.0,67.1386,67.1772,67.0035,67.0132,72890.0
2024-01-12 10:15:00,69.42,69.5,69.37,69.4,50810.0,67.0035,67.0807,66.9552,66.9842,50810.0
2024-01-12 10:20:00,69.41,69.45,69.36,69.45,44889.0,66.9938,67.0325,66.9456,67.0325,44889.0
2024-01-12 10:25:00,69.45,69.45,69.34,69.42,63510.0,67.0325,67.0325,66.9263,67.0035,63510.0
2024-01-12 10:30:00,69.44,69.48,69.42,69.48,36476.0,67.0228,67.0614,67.0035,67.0614,36476.0
2024-01-12 10:35:00,69.48,69.5,69.39,69.42,50077.0,67.0614,67.0807,66.9745,67.0035,50077.0
2024-01-12 10:40:00,69.42,69.47,69.38,69.45,35293.0,67.0035,67.0518,66.9649,67.0325,35293.0
2024-01-12 10:45:00,69.44,69.46,69.36,69.37,36768.0,67.0228,67.0421,66.9456,66.9552,36768.0
2024-01-12 10:50:00,69.37,69.39,69.3,69.32,42993.0,66.9552,66.9745,66.8877,66.907,42993.0
2024-01-12 10:55:00,69.31,69.37,69.28,69.31,18894.0,66.8973,66.9552,66.8684,66.8973,18894.0
2024-01-12 11:00:00,69.31,69.32,69.25,69.29,23121.0,66.8973,66.907,66.8394,66.878,23121.0
2024-01-12 11:05:00,69.28,69.36,69.26,69.33,27457.0,66.8684,66.9456,66.8491,66.9166,27457.0
2024-01-12 11:10:00,69.33,69.37,69.26,69.28,29018.0,66.9166,66.9552,66.8491,66.8684,29018.0
2024-01-12 11:15:00,69.28,69.3,69.25,69.28,25383.0,66.8684,66.8877,66.8394,66.8684,25383.0
2024-01-12 11:20:00,69.27,69.3,69.25,69.29,33405.0,66.8587,66.8877,66.8394,66.878,33405.0
2024-01-12 11:25:00,69.29,69.37,69.28,69.37,23369.0,66.878,66.9552,66.8684,66.9552,23369.0
2024-01-12 11:30:00,69.38,69.43,69.3,69.34,60339.0,66.9649,67.0132,66.8877,66.9263,60339.0
2024-01-12 11:35:00,69.34,69.35,69.21,69.26,52678.0,66.9263,66.9359,66.8008,66.8491,52678.0
2024-01-12 11:40:00,69.27,69.27,69.21,69.27,11293.0,66.8587,66.8587,66.8008,66.8587,11293.0
2024-01-12 11:45:00,69.25,69.29,69.22,69.23,12482.0,66.8394,66.878,66.8105,66.8201,12482.0
2024-01-12 11:50:00,69.23,69.27,69.22,69.27,6506.0,66.8201,66.8587,66.8105,66.8587,6506.0
2024-01-12 11:55:00,69.28,69.29,69.23,69.23,13193.0,66.8684,66.878,66.8201,66.8201,13193.0
2024-01-12 12:00:00,69.24,69.25,69.19,69.2,16338.0,66.8298,66.8394,66.7815,66.7912,16338.0
2024-01-12 12:05:00,69.19,69.25,69.18,69.25,6990.0,66.7815,66.8394,66.7719,66.8394,6990.0
2024-01-12 12:10:00,69.25,69.25,69.2,69.23,12107.0,66.8394,66.8394,66.7912,66.8201,12107.0
2024-01-12 12:15:00,69.23,69.26,69.21,69.25,12199.0,66.8201,66.8491,66.8008,66.8394,12199.0
2024-01-12 12:20:00,69.24,69.29,69.24,69.28,8525.0,66.8298,66.878,66.8298,66.8684,8525.0
2024-01-12 12:25:00,69.27,69.32,69.23,69.31,34209.0,66.8587,66.907,66.8201,66.8973,34209.0
2024-01-12 12:30:00,69.33,69.34,69.3,69.32,9489.0,66.9166,66.9263,66.8877,66.907,9489.0
2024-01-12 12:35:00,69.33,69.39,69.32,69.37,20311.0,66.9166,66.9745,66.907,66.9552,20311.0
2024-01-12 12:40:00,69.38,69.39,69.35,69.38,12732.0,66.9649,66.9745,66.9359,66.9649,12732.0
2024-01-12 12:45:00,69.37,69.37,69.32,69.34,38683.0,66.9552,66.9552,66.907,66.9263,38683.0
2024-01-12 12:50:00,69.34,69.38,69.33,69.38,23687.0,66.9263,66.9649,66.9166,66.9649,23687.0
2024-01-12 12:55:00,69.38,69.39,69.33,69.34,14827.0,66.9649,66.9745,66.9166,66.9263,14827.0
2024-01-12 13:00:00,69.34,69.37,69.33,69.33,10117.0,66.9263,66.9552,66.9166,66.9166,10117.0
2024-01-12 13:05:00,69.33,69.36,69.3,69.31,22974.0,66.9166,66.9456,66.8877,66.8973,22974.0
2024-01-12 13:10:00,69.31,69.37,69.31,69.35,8218.0,66.8973,66.9552,66.8973,66.9359,8218.0
2024-01-12 13:15:00,69.34,69.36,69.34,69.35,7614.0,66.9263,66.9456,66.9263,66.9359,7614.0
2024-01-12 13:20:00,69.36,69.39,69.35,69.39,12673.0,66.9456,66.9745,66.9359,66.9745,12673.0
2024-01-12 13:25:00,69.39,69.41,69.38,69.39,22388.0,66.9745,66.9938,66.9649,66.9745,22388.0
2024-01-12 13:30:00,69.39,69.41,69.37,69.38,11440.0,66.9745,66.9938,66.9552,66.9649,11440.0
2024-01-12 13:35:00,69.38,69.4,69.37,69.39,9451.0,66.9649,66.9842,66.9552,66.9745,9451.0
2024-01-12 13:40:00,69.39,69.42,69.38,69.41,13919.0,66.9745,67.0035,66.9649,66.9938,13919.0
2024-01-12 13:45:00,69.41,69.43,69.4,69.43,6526.0,66.9938,67.0132,66.9842,67.0132,6526.0
2024-01-12 13:50:00,69.43,69.45,69.4,69.42,56905.0,67.0132,67.0325,66.9842,67.0035,56905.0
2024-01-12 13:55:00,69.42,69.52,69.4,69.48,116161.0,67.0035,67.1,66.9842,67.0614,116161.0
2024-01-12 14:00:00,69.48,69.5,69.47,69.49,18502.0,67.0614,67.0807,67.0518,67.0711,18502.0
2024-01-12 14:05:00,69.49,69.51,69.47,69.5,22613.0,67.0711,67.0904,67.0518,67.0807,22613.0
2024-01-12 14:10:00,69.5,69.54,69.47,69.5,80225.0,67.0807,67.1193,67.0518,67.0807,80225.0
2024-01-12 14:15:00,69.5,69.58,69.49,69.56,19593.0,67.0807,67.1579,67.0711,67.1386,19593.0
2024-01-12 14:20:00,69.56,69.57,69.49,69.53,21981.0,67.1386,67.1483,67.0711,67.1097,21981.0
2024-01-12 14:25:00,69.53,69.56,69.5,69.5,16072.0,67.1097,67.1386,67.0807,67.0807,16072.0
2024-01-12 14:30:00,69.51,69.51,69.46,69.49,18161.0,67.0904,67.0904,67.0421,67.0711,18161.0
2024-01-12 14:35:00,69.48,69.49,69.45,69.47,18704.0,67.0614,67.0711,67.0325,67.0518,18704.0
2024-01-12 14:40:00,69.47,69.49,69.46,69.48,15951.0,67.0518,67.0711,67.0421,67.0614,15951.0
2024-01-12 14:45:00,69.48,69.48,69.42,69.42,19479.0,67.0614,67.0614,67.0035,67.0035,19479.0
2024-01-12 14:50:00,69.42,69.47,69.42,69.45,30979.0,67.0035,67.0518,67.0035,67.0325,30979.0
2024-01-12 14:55:00,69.45,69.46,69.4,69.4,14934.0,67.0325,67.0421,66.9842,66.9842,14934.0
2024-01-12 15:00:00,69.42,69.43,69.39,69.41,14586.0,67.0035,67.0132,66.9745,66.9938,14586.0
2024-01-12 15:05:00,69.41,69.43,69.36,69.37,17352.0,66.9938,67.0132,66.9456,66.9552,17352.0
2024-01-12 15:10:00,69.38,69.4,69.37,69.39,16052.0,66.9649,66.9842,66.9552,66.9745,16052.0
2024-01-12 15:15:00,69.39,69.41,69.37,69.39,22926.0,66.9745,66.9938,66.9552,66.9745,22926.0
2024-01-12 15:20:00,69.38,69.39,69.35,69.37,19961.0,66.9649,66.9745,66.9359,66.9552,19961.0
2024-01-12 15:25:00,69.37,69.4,69.36,69.38,43342.0,66.9552,66.9842,66.9456,66.9649,43342.0
2024-01-12 15:30:00,69.38,69.41,69.37,69.41,32772.0,66.9649,66.9938,66.9552,66.9938,32772.0
2024-01-12 15:35:00,69.41,69.42,69.39,69.4,24354.0,66.9938,67.0035,66.9745,66.9842,24354.0
2024-01-12 15:40:00,69.39,69.45,69.36,69.45,37036.0,66.9745,67.0325,66.9456,67.0325,37036.0
2024-01-12 15:45:00,69.45,69.47,69.44,69.46,44741.0,67.0325,67.0518,67.0228,67.0421,44741.0
2024-01-12 15:50:00,69.46,69.47,69.42,69.44,72979.0,67.0421,67.0518,67.0035,67.0228,72979.0
2024-01-12 15:55:00,69.43,69.46,69.41,69.42,126878.0,67.0132,67.0421,66.9938,67.0035,126878.0
2024-01-16 09:30:00,67.06,67.56,66.94,67.47,399967.0,64.7257,65.2082,64.6098,65.1214,399967.0
2024-01-16 09:35:00,67.45,67.57,67.13,67.18,222813.0,65.1021,65.2179,64.7932,64.8415,222813.0
2024-01-16 09:40:00,67.18,67.18,67.0,67.02,67381.0,64.8415,64.8415,64.6677,64.687,67381.0
2024-01-16 09:45:00,67.01,67.03,66.89,67.03,88572.0,64.6774,64.6967,64.5616,64.6967,88572.0
2024-01-16 09:50:00,67.02,67.16,66.93,67.16,64613.0,64.687,64.8222,64.6002,64.8222,64613.0
2024-01-16 09:55:00,67.16,67.3,67.15,67.24,81345.0,64.8222,64.9573,64.8125,64.8994,81345.0
2024-01-16 10:00:00,67.24,67.32,67.18,67.23,72342.0,64.8994,64.9766,64.8415,64.8897,72342.0
2024-01-16 10:05:00,67.22,67.28,67.11,67.2,90272.0,64.8801,64.938,64.7739,64.8608,90272.0
2024-01-16 10:10:00,67.2,67.37,67.2,67.34,92606.0,64.8608,65.0249,64.8608,64.9959,92606.0
2024-01-16 10:15:00,67.33,67.47,67.32,67.47,84422.0,64.9863,65.1214,64.9766,65.1214,84422.0
2024-01-16 10:20:00,67.46,67.55,67.41,67.42,78485.0,65.1117,65.1986,65.0635,65.0731,78485.0
2024-01-16 10:25:00,67.43,67.44,67.26,67.27,46703.0,65.0828,65.0924,64.9187,64.9283,46703.0
2024-01-16 10:30:00,67.27,67.35,67.24,67.34,46561.0,64.9283,65.0056,64.8994,64.9959,46561.0
2024-01-16 10:35:00,67.34,67.46,67.27,67.45,65926.0,64.9959,65.1117,64.9283,65.1021,65926.0
2024-01-16 10:40:00,67.45,67.52,67.44,67.49,51938.0,65.1021,65.1696,65.0924,65.1407,51938.0
2024-01-16 10:45:00,67.5,67.57,67.49,67.56,64129.0,65.1503,65.2179,65.1407,65.2082,64129.0
2024-01-16 10:50:00,67.56,67.67,67.54,67.66,53620.0,65.2082,65.3144,65.1889,65.3048,53620.0
2024-01-16 10:55:00,67.66,67.68,67.61,67.62,91338.0,65.3048,65.3241,65.2565,65.2662,91338.0
2024-01-16 11:00:00,67.62,67.65,67.39,67.53,112015.0,65.2662,65.2951,65.0442,65.1793,112015.0
2024-01-16 11:05:00,67.53,67.67,67.52,67.53,66111.0,65.1793,65.3144,65.1696,65.1793,66111.0
2024-01-16 11:10:00,67.53,67.53,67.45,67.51,67052.0,65.1793,65.1793,65.1021,65.16,67052.0
2024-01-16 11:15:00,67.51,67.55,67.46,67.48,46481.0,65.16,65.1986,65.1117,65.131,46481.0
2024-01-16 11:20:00,67.48,67.61,67.48,67.56,43226.0,65.131,65.2565,65.131,65.2082,43226.0
2024-01-16 11:25:00,67.55,67.58,67.44,67.46,70768.0,65.1986,65.2275,65.0924,65.1117,70768.0
2024-01-16 11:30:00,67.46,67.62,67.43,67.62,87497.0,65.1117,65.2662,65.0828,65.2662,87497.0
2024-01-16 11:35:00,67.62,67.64,67.52,67.59,61747.0,65.2662,65.2855,65.1696,65.2372,61747.0
2024-01-16 11:40:00,67.6,67.63,67.53,67.53,26047.0,65.2469,65.2758,65.1793,65.1793,26047.0
2024-01-16 11:45:00,67.52,67.58,67.51,67.54,20874.0,65.1696,65.2275,65.16,65.1889,20874.0
2024-01-16 11:50:00,67.53,67.55,67.5,67.5,31717.0,65.1793,65.1986,65.1503,65.1503,31717.0
2024-01-16 11:55:00,67.51,67.54,67.48,67.52,32416.0,65.16,65.1889,65.131,65.1696,32416.0
2024-01-16 12:00:00,67.52,67.54,67.42,67.42,29436.0,65.1696,65.1889,65.0731,65.0731,29436.0
2024-01-16 12:05:00,67.41,67.44,67.32,67.33,29689.0,65.0635,65.0924,64.9766,64.9863,29689.0
2024-01-16 12:10:00,67.33,67.37,67.31,67.35,37409.0,64.9863,65.0249,64.9669,65.0056,37409.0
2024-01-16 12:15:00,67.36,67.38,67.3,67.3,28042.0,65.0152,65.0345,64.9573,64.9573,28042.0
2024-01-16 12:20:00,67.3,67.41,67.28,67.38,50068.0,64.9573,65.0635,64.938,65.0345,50068.0
2024-01-16 12:25:00,67.39,67.41,67.26,67.27,33490.0,65.0442,65.0635,64.9187,64.9283,33490.0
2024-01-16 12:30:00,67.26,67.31,67.23,67.28,25837.0,64.9187,64.9669,64.8897,64.938,25837.0
2024-01-16 12:35:00,67.28,67.35,67.28,67.33,23093.0,64.938,65.0056,64.938,64.9863,23093.0
2024-01-16 12:40:00,67.34,67.34,67.28,67.28,18848.0,64.9959,64.9959,64.938,64.938,18848.0
2024-01-16 12:45:00,67.28,67.32,67.27,67.28,23695.0,64.938,64.9766,64.9283,64.938,23695.0
2024-01-16 12:50:00,67.28,67.3,67.25,67.29,28645.0,64.938,64.9573,64.909,64.9476,28645.0
2024-01-16 12:55:00,67.29,67.29,67.26,67.28,21043.0,64.9476,64.9476,64.9187,64.938,21043.0
2024-01-16 13:00:00,67.28,67.29,67.25,67.25,21855.0,64.938,64.9476,64.909,64.909,21855.0
2024-01-16 13:05:00,67.26,67.27,67.25,67.26,9487.0,64.9187,64.9283,64.909,64.9187,9487.0
2024-01-16 13:10:00,67.25,67.3,67.24,67.29,18615.0,64.909,64.9573,64.8994,64.9476,18615.0
2024-01-16 13:15:00,67.29,67.35,67.29,67.34,36115.0,64.9476,65.0056,64.9476,64.9959,36115.0
2024-01-16 13:20:00,67.34,67.34,67.28,67.31,56924.0,64.9959,64.9959,64.938,64.9669,56924.0
2024-01-16 13:25:00,67.32,67.41,67.32,67.41,14687.0,64.9766,65.0635,64.9766,65.0635,14687.0
2024-01-16 13:30:00,67.41,67.47,67.39,67.4,19649.0,65.0635,65.1214,65.0442,65.0538,19649.0
2024-01-16 13:35:00,67.41,67.41,67.31,67.33,30498.0,65.0635,65.0635,64.9669,64.9863,30498.0
2024-01-16 13:40:00,67.33,67.38,67.29,67.31,19745.0,64.9863,65.0345,64.9476,64.9669,19745.0
2024-01-16 13:45:00,67.31,67.34,67.3,67.31,20140.0,64.9669,64.9959,64.9573,64.9669,20140.0
2024-01-16 13:50:00,67.31,67.33,67.25,67.27,26916.0,64.9669,64.9863,64.909,64.9283,26916.0
2024-01-16 13:55:00,67.27,67.28,67.23,67.23,30254.0,64.9283,64.938,64.8897,64.8897,30254.0
2024-01-16 14:00:00,67.23,67.24,67.16,67.17,55189.0,64.8897,64.8994,64.8222,64.8318,55189.0
2024-01-16 14:05:00,67.17,67.18,67.12,67.14,44557.0,64.8318,64.8415,64.7836,64.8029,44557.0
2024-01-16 14:10:00,67.13,67.16,67.06,67.09,39532.0,64.7932,64.8222,64.7257,64.7546,39532.0
2024-01-16 14:15:00,67.08,67.11,67.07,67.07,26214.0,64.745,64.7739,64.7353,64.7353,26214.0
2024-01-16 14:20:00,67.07,67.12,67.07,67.11,15734.0,64.7353,64.7836,64.7353,64.7739,15734.0
2024-01-16 14:25:00,67.12,67.13,67.1,67.11,26862.0,64.7836,64.7932,64.7643,64.7739,26862.0
2024-01-16 14:30:00,67.11,67.14,67.09,67.1,60512.0,64.7739,64.8029,64.7546,64.7643,60512.0
2024-01-16 14:35:00,67.09,67.12,67.07,67.08,25495.0,64.7546,64.7836,64.7353,64.745,25495.0
2024-01-16 14:40:00,67.08,67.11,67.07,67.09,31294.0,64.745,64.7739,64.7353,64.7546,31294.0
2024-01-16 14:45:00,67.09,67.15,67.09,67.15,21583.0,64.7546,64.8125,64.7546,64.8125,21583.0
2024-01-16 14:50:00,67.16,67.23,67.16,67.2,12961.0,64.8222,64.8897,64.8222,64.8608,12961.0
2024-01-16 14:55:00,67.21,67.28,67.2,67.2,50057.0,64.8704,64.938,64.8608,64.8608,50057.0
2024-01-16 15:00:00,67.2,67.21,67.17,67.17,46892.0,64.8608,64.8704,64.8318,64.8318,46892.0
2024-01-16 15:05:00,67.17,67.2,67.17,67.19,26181.0,64.8318,64.8608,64.8318,64.8511,26181.0
2024-01-16 15:10:00,67.2,67.25,67.16,67.17,71588.0,64.8608,64.909,64.8222,64.8318,71588.0
2024-01-16 15:15:00,67.17,67.2,67.16,67.17,20685.0,64.8318,64.8608,64.8222,64.8318,20685.0
2024-01-16 15:20:00,67.17,67.19,67.15,67.16,34739.0,64.8318,64.8511,64.8125,64.8222,34739.0
2024-01-16 15:25:00,67.17,67.2,67.15,67.19,48480.0,64.8318,64.8608,64.8125,64.8511,48480.0
2024-01-16 15:30:00,67.18,67.18,67.13,67.17,45704.0,64.8415,64.8415,64.7932,64.8318,45704.0
2024-01-16 15:35:00,67.16,67.19,67.14,67.17,79925.0,64.8222,64.8511,64.8029,64.8318,79925.0
2024-01-16 15:40:00,67.17,67.23,67.16,67.22,54219.0,64.8318,64.8897,64.8222,64.8801,54219.0
2024-01-16 15:45:00,67.22,67.25,67.2,67.22,69152.0,64.8801,64.909,64.8608,64.8801,69152.0
2024-01-16 15:50:00,67.21,67.29,67.21,67.26,126696.0,64.8704,64.9476,64.8704,64.9187,126696.0
2024-01-16 15:55:00,67.26,67.3,67.26,67.28,201005.0,64.9187,64.9573,64.9187,64.938,201005.0
2024-01-17 09:30:00,66.05,66.11,65.85,65.87,272127.0,63.7508,63.8087,63.5578,63.5771,272127.0
2024-01-17 09:35:00,65.89,66.02,65.85,65.95,119661.0,63.5964,63.7219,63.5578,63.6543,119661.0
2024-01-17 09:40:00,65.96,65.98,65.89,65.9,86506.0,63.6639,63.6832,63.5964,63.606,86506.0
2024-01-17 09:45:00,65.9,65.94,65.79,65.9,157062.0,63.606,63.6446,63.4999,63.606,157062.0
2024-01-17 09:50:00,65.9,65.97,65.8,65.87,146073.0,63.606,63.6736,63.5095,63.5771,146073.0
2024-01-17 09:55:00,65.86,65.91,65.73,65.77,168370.0,63.5674,63.6157,63.4419,63.4806,168370.0
2024-01-17 10:00:00,65.77,65.99,65.71,65.92,181554.0,63.4806,63.6929,63.4226,63.6253,181554.0
2024-01-17 10:05:00,65.92,66.0,65.86,65.94,165474.0,63.6253,63.7025,63.5674,63.6446,165474.0
2024-01-17 10:10:00,65.94,65.98,65.88,65.94,99647.0,63.6446,63.6832,63.5867,63.6446,99647.0
2024-01-17 10:15:00,65.93,65.97,65.88,65.94,153928.0,63.635,63.6736,63.5867,63.6446,153928.0
2024-01-17 10:20:00,65.94,66.03,65.93,66.03,108200.0,63.6446,63.7315,63.635,63.7315,108200.0
2024-01-17 10:25:00,66.05,66.19,66.04,66.15,150827.0,63.7508,63.8859,63.7412,63.8473,150827.0
2024-01-17 10:30:00,66.15,66.31,66.11,66.29,103590.0,63.8473,64.0018,63.8087,63.9825,103590.0
2024-01-17 10:35:00,66.28,66.39,66.25,66.39,62526.0,63.9728,64.079,63.9438,64.079,62526.0
2024-01-17 10:40:00,66.38,66.47,66.33,66.33,147978.0,64.0693,64.1562,64.0211,64.0211,147978.0
2024-01-17 10:45:00,66.33,66.35,66.23,66.28,104406.0,64.0211,64.0404,63.9245,63.9728,104406.0
2024-01-17 10:50:00,66.27,66.3,66.21,66.22,110352.0,63.9632,63.9921,63.9052,63.9149,110352.0
2024-01-17 10:55:00,66.22,66.23,66.19,66.2,106767.0,63.9149,63.9245,63.8859,63.8956,106767.0
2024-01-17 11:00:00,66.19,66.22,66.13,66.19,72967.0,63.8859,63.9149,63.828,63.8859,72967.0
2024-01-17 11:05:00,66.18,66.23,66.16,66.17,70913.0,63.8763,63.9245,63.857,63.8666,70913.0
2024-01-17 11:10:00,66.17,66.24,66.12,66.21,55975.0,63.8666,63.9342,63.8184,63.9052,55975.0
2024-01-17 11:15:00,66.2,66.25,66.19,66.23,40261.0,63.8956,63.9438,63.8859,63.9245,40261.0
2024-01-17 11:20:00,66.22,66.33,66.22,66.33,34351.0,63.9149,64.0211,63.9149,64.0211,34351.0
2024-01-17 11:25:00,66.32,66.36,66.3,66.33,25377.0,64.0114,64.05,63.9921,64.0211,25377.0
2024-01-17 11:30:00,66.33,66.39,66.28,66.37,112715.0,64.0211,64.079,63.9728,64.0597,112715.0
2024-01-17 11:35:00,66.37,66.4,66.34,66.37,47720.0,64.0597,64.0886,64.0307,64.0597,47720.0
2024-01-17 11:40:00,66.37,66.41,66.29,66.36,51515.0,64.0597,64.0983,63.9825,64.05,51515.0
2024-01-17 11:45:00,66.36,66.36,66.28,66.29,21674.0,64.05,64.05,63.9728,63.9825,21674.0
2024-01-17 11:50:00,66.28,66.3,66.27,66.3,22583.0,63.9728,63.9921,63.9632,63.9921,22583.0
2024-01-17 11:55:00,66.3,66.36,66.29,66.3,70269.0,63.9921,64.05,63.9825,63.9921,70269.0
2024-01-17 12:00:00,66.29,66.3,66.2,66.2,37170.0,63.9825,63.9921,63.8956,63.8956,37170.0
2024-01-17 12:05:00,66.2,66.24,66.19,66.23,14598.0,63.8956,63.9342,63.8859,63.9245,14598.0
2024-01-17 12:10:00,66.22,66.25,66.21,66.24,19071.0,63.9149,63.9438,63.9052,63.9342,19071.0
2024-01-17 12:15:00,66.24,66.25,66.21,66.23,15676.0,63.9342,63.9438,63.9052,63.9245,15676.0
2024-01-17 12:20:00,66.23,66.25,66.22,66.25,19284.0,63.9245,63.9438,63.9149,63.9438,19284.0
2024-01-17 12:25:00,66.24,66.25,66.21,66.23,30939.0,63.9342,63.9438,63.9052,63.9245,30939.0
2024-01-17 12:30:00,66.22,66.24,66.2,66.22,15900.0,63.9149,63.9342,63.8956,63.9149,15900.0
2024-01-17 12:35:00,66.23,66.32,66.19,66.32,61609.0,63.9245,64.0114,63.8859,64.0114,61609.0
2024-01-17 12:40:00,66.31,66.33,66.3,66.33,27288.0,64.0018,64.0211,63.9921,64.0211,27288.0
2024-01-17 12:45:00,66.34,66.4,66.32,66.38,27390.0,64.0307,64.0886,64.0114,64.0693,27390.0
2024-01-17 12:50:00,66.38,66.38,66.34,66.36,22174.0,64.0693,64.0693,64.0307,64.05,22174.0
2024-01-17 12:55:00,66.36,66.39,66.34,66.38,21000.0,64.05,64.079,64.0307,64.0693,21000.0
2024-01-17 13:00:00,66.38,66.4,66.37,66.38,16516.0,64.0693,64.0886,64.0597,64.0693,16516.0
2024-01-17 13:05:00,66.39,66.39,66.36,66.38,23187.0,64.079,64.079,64.05,64.0693,23187.0
2024-01-17 13:10:00,66.39,66.39,66.35,66.36,22250.0,64.079,64.079,64.0404,64.05,22250.0
2024-01-17 13:15:00,66.35,66.35,66.31,66.34,27039.0,64.0404,64.0404,64.0018,64.0307,27039.0
2024-01-17 13:20:00,66.34,66.34,66.28,66.3,49949.0,64.0307,64.0307,63.9728,63.9921,49949.0
2024-01-17 13:25:00,66.3,66.32,66.28,66.3,22310.0,63.9921,64.0114,63.9728,63.9921,22310.0
2024-01-17 13:30:00,66.3,66.3,66.24,66.25,28446.0,63.9921,63.9921,63.9342,63.9438,28446.0
2024-01-17 13:35:00,66.26,66.26,66.18,66.19,59615.0,63.9535,63.9535,63.8763,63.8859,59615.0
2024-01-17 13:40:00,66.2,66.2,66.14,66.17,30714.0,63.8956,63.8956,63.8377,63.8666,30714.0
2024-01-17 13:45:00,66.17,66.19,66.13,66.17,29032.0,63.8666,63.8859,63.828,63.8666,29032.0
2024-01-17 13:50:00,66.17,66.26,66.16,66.26,38553.0,63.8666,63.9535,63.857,63.9535,38553.0
2024-01-17 13:55:00,66.26,66.28,66.21,66.26,35938.0,63.9535,63.9728,63.9052,63.9535,35938.0
2024-01-17 14:00:00,66.26,66.29,66.24,66.27,24103.0,63.9535,63.9825,63.9342,63.9632,24103.0
2024-01-17 14:05:00,66.26,66.26,66.23,66.24,22765.0,63.9535,63.9535,63.9245,63.9342,22765.0
2024-01-17 14:10:00,66.23,66.26,66.21,66.21,71950.0,63.9245,63.9535,63.9052,63.9052,71950.0
2024-01-17 14:15:00,66.21,66.24,66.18,66.19,70087.0,63.9052,63.9342,63.8763,63.8859,70087.0
2024-01-17 14:20:00,66.18,66.22,66.17,66.19,103481.0,63.8763,63.9149,63.8666,63.8859,103481.0
2024-01-17 14:25:00,66.19,66.2,66.13,66.19,177997.0,63.8859,63.8956,63.828,63.8859,177997.0
2024-01-17 14:30:00,66.19,66.19,66.12,66.13,98688.0,63.8859,63.8859,63.8184,63.828,98688.0
2024-01-17 14:35:00,66.12,66.15,66.06,66.06,106861.0,63.8184,63.8473,63.7605,63.7605,106861.0
2024-01-17 14:40:00,66.06,66.06,65.98,66.0,201980.0,63.7605,63.7605,63.6832,63.7025,201980.0
2024-01-17 14:45:00,66.0,66.04,65.97,65.97,87837.0,63.7025,63.7412,63.6736,63.6736,87837.0
2024-01-17 14:50:00,65.98,66.01,65.95,65.96,72656.0,63.6832,63.7122,63.6543,63.6639,72656.0
2024-01-17 14:55:00,65.97,66.0,65.95,65.97,49462.0,63.6736,63.7025,63.6543,63.6736,49462.0
2024-01-17 15:00:00,65.97,65.97,65.93,65.95,91865.0,63.6736,63.6736,63.635,63.6543,91865.0
2024-01-17 15:05:00,65.95,65.99,65.94,65.95,107388.0,63.6543,63.6929,63.6446,63.6543,107388.0
2024-01-17 15:10:00,65.95,65.97,65.91,65.92,89090.0,63.6543,63.6736,63.6157,63.6253,89090.0
2024-01-17 15:15:00,65.92,65.98,65.91,65.94,68264.0,63.6253,63.6832,63.6157,63.6446,68264.0
2024-01-17 15:20:00,65.94,65.95,65.88,65.9,79746.0,63.6446,63.6543,63.5867,63.606,79746.0
2024-01-17 15:25:00,65.9,65.92,65.86,65.9,88183.0,63.606,63.6253,63.5674,63.606,88183.0
2024-01-17 15:30:00,65.91,65.97,65.89,65.97,102394.0,63.6157,63.6736,63.5964,63.6736,102394.0
2024-01-17 15:35:00,65.97,66.01,65.93,65.95,177019.0,63.6736,63.7122,63.635,63.6543,177019.0
2024-01-17 15:40:00,65.95,65.97,65.93,65.94,155193.0,63.6543,63.6736,63.635,63.6446,155193.0
2024-01-17 15:45:00,65.94,66.14,65.93,66.13,218207.0,63.6446,63.8377,63.635,63.828,218207.0
2024-01-17 15:50:00,66.13,66.25,66.11,66.22,275405.0,63.828,63.9438,63.8087,63.9149,275405.0
2024-01-17 15:55:00,66.22,66.28,66.2,66.23,317346.0,63.9149,63.9728,63.8956,63.9245,317346.0
2024-01-18 09:30:00,65.93,66.05,65.79,66.01,90845.0,63.635,63.7508,63.4999,63.7122,90845.0
2024-01-18 09:35:00,66.01,66.02,65.84,65.87,35958.0,63.7122,63.7219,63.5481,63.5771,35958.0
2024-01-18 09:40:00,65.87,65.96,65.8,65.8,47458.0,63.5771,63.6639,63.5095,63.5095,47458.0
2024-01-18 09:45:00,65.8,65.85,65.74,65.84,64209.0,63.5095,63.5578,63.4516,63.5481,64209.0
2024-01-18 09:50:00,65.84,65.88,65.78,65.82,41448.0,63.5481,63.5867,63.4902,63.5288,41448.0
2024-01-18 09:55:00,65.81,65.88,65.76,65.87,42993.0,63.5192,63.5867,63.4709,63.5771,42993.0
2024-01-18 10:00:00,65.87,65.93,65.85,65.88,49719.0,63.5771,63.635,63.5578,63.5867,49719.0
2024-01-18 10:05:00,65.88,65.96,65.87,65.9,59136.0,63.5867,63.6639,63.5771,63.606,59136.0
2024-01-18 10:10:00,65.88,65.98,65.85,65.95,47209.0,63.5867,63.6832,63.5578,63.6543,47209.0
2024-01-18 10:15:00,65.95,65.95,65.83,65.85,47163.0,63.6543,63.6543,63.5385,63.5578,47163.0
2024-01-18 10:20:00,65.85,65.86,65.78,65.82,35107.0,63.5578,63.5674,63.4902,63.5288,35107.0
2024-01-18 10:25:00,65.83,65.88,65.8,65.84,119783.0,63.5385,63.5867,63.5095,63.5481,119783.0
2024-01-18 10:30:00,65.84,65.85,65.74,65.76,307142.0,63.5481,63.5578,63.4516,63.4709,307142.0
2024-01-18 10:35:00,65.76,65.8,65.75,65.78,243151.0,63.4709,63.5095,63.4613,63.4902,243151.0
2024-01-18 10:40:00,65.78,65.85,65.77,65.85,387174.0,63.4902,63.5578,63.4806,63.5578,387174.0
2024-01-18 10:45:00,65.85,65.9,65.76,65.89,64009.0,63.5578,63.606,63.4709,63.5964,64009.0
2024-01-18 10:50:00,65.89,65.97,65.89,65.95,51258.0,63.5964,63.6736,63.5964,63.6543,51258.0
2024-01-18 10:55:00,65.95,65.98,65.89,65.98,70622.0,63.6543,63.6832,63.5964,63.6832,70622.0
2024-01-18 11:00:00,65.97,66.09,65.97,66.05,58871.0,63.6736,63.7894,63.6736,63.7508,58871.0
2024-01-18 11:05:00,66.05,66.21,66.05,66.2,21414.0,63.7508,63.9052,63.7508,63.8956,21414.0
2024-01-18 11:10:00,66.2,66.23,66.16,66.2,43753.0,63.8956,63.9245,63.857,63.8956,43753.0
2024-01-18 11:15:00,66.2,66.3,66.2,66.25,39420.0,63.8956,63.9921,63.8956,63.9438,39420.0
2024-01-18 11:20:00,66.26,66.27,66.21,66.25,22093.0,63.9535,63.9632,63.9052,63.9438,22093.0
2024-01-18 11:25:00,66.26,66.29,66.19,66.21,28364.0,63.9535,63.9825,63.8859,63.9052,28364.0
2024-01-18 11:30:00,66.22,66.28,66.18,66.28,96231.0,63.9149,63.9728,63.8763,63.9728,96231.0
2024-01-18 11:35:00,66.29,66.36,66.28,66.36,43107.0,63.9825,64.05,63.9728,64.05,43107.0
2024-01-18 11:40:00,66.36,66.42,66.32,66.39,86361.0,64.05,64.1079,64.0114,64.079,86361.0
2024-01-18 11:45:00,66.39,66.39,66.3,66.3,32735.0,64.079,64.079,63.9921,63.9921,32735.0
2024-01-18 11:50:00,66.31,66.43,66.29,66.42,25215.0,64.0018,64.1176,63.9825,64.1079,25215.0
2024-01-18 11:55:00,66.42,66.42,66.31,66.31,35202.0,64.1079,64.1079,64.0018,64.0018,35202.0
2024-01-18 12:00:00,66.32,66.32,66.19,66.24,84693.0,64.0114,64.0114,63.8859,63.9342,84693.0
2024-01-18 12:05:00,66.23,66.28,66.22,66.27,26159.0,63.9245,63.9728,63.9149,63.9632,26159.0
2024-01-18 12:10:00,66.27,66.28,66.2,66.28,24266.0,63.9632,63.9728,63.8956,63.9728,24266.0
2024-01-18 12:15:00,66.27,66.33,66.27,66.29,16086.0,63.9632,64.0211,63.9632,63.9825,16086.0
2024-01-18 12:20:00,66.29,66.3,66.24,66.28,23383.0,63.9825,63.9921,63.9342,63.9728,23383.0
2024-01-18 12:25:00,66.29,66.31,66.28,66.3,13898.0,63.9825,64.0018,63.9728,63.9921,13898.0
2024-01-18 12:30:00,66.29,66.29,66.18,66.18,9081.0,63.9825,63.9825,63.8763,63.8763,9081.0
2024-01-18 12:35:00,66.19,66.28,66.18,66.28,23662.0,63.8859,63.9728,63.8763,63.9728,23662.0
2024-01-18 12:40:00,66.28,66.29,66.21,66.22,36845.0,63.9728,63.9825,63.9052,63.9149,36845.0
2024-01-18 12:45:00,66.22,66.26,66.22,66.24,42257.0,63.9149,63.9535,63.9149,63.9342,42257.0
2024-01-18 12:50:00,66.24,66.28,66.23,66.28,15562.0,63.9342,63.9728,63.9245,63.9728,15562.0
2024-01-18 12:55:00,66.28,66.31,66.28,66.31,16993.0,63.9728,64.0018,63.9728,64.0018,16993.0
2024-01-18 13:00:00,66.31,66.32,66.24,66.25,31951.0,64.0018,64.0114,63.9342,63.9438,31951.0
2024-01-18 13:05:00,66.25,66.3,66.23,66.28,23252.0,63.9438,63.9921,63.9245,63.9728,23252.0
2024-01-18 13:10:00,66.28,66.31,66.28,66.29,12261.0,63.9728,64.0018,63.9728,63.9825,12261.0
2024-01-18 13:15:00,66.3,66.33,66.25,66.27,33244.0,63.9921,64.0211,63.9438,63.9632,33244.0
2024-01-18 13:20:00,66.27,66.3,66.25,66.28,15589.0,63.9632,63.9921,63.9438,63.9728,15589.0
2024-01-18 13:25:00,66.27,66.29,66.23,66.27,28587.0,63.9632,63.9825,63.9245,63.9632,28587.0
2024-01-18 13:30:00,66.27,66.31,66.27,66.31,23065.0,63.9632,64.0018,63.9632,64.0018,23065.0
2024-01-18 13:35:00,66.31,66.38,66.3,66.31,49578.0,64.0018,64.0693,63.9921,64.0018,49578.0
2024-01-18 13:40:00,66.32,66.39,66.31,66.37,37291.0,64.0114,64.079,64.0018,64.0597,37291.0
2024-01-18 13:45:00,66.38,66.43,66.35,66.42,22808.0,64.0693,64.1176,64.0404,64.1079,22808.0
2024-01-18 13:50:00,66.43,66.48,66.42,66.47,28217.0,64.1176,64.1658,64.1079,64.1562,28217.0
2024-01-18 13:55:00,66.47,66.48,66.42,66.42,21999.0,64.1562,64.1658,64.1079,64.1079,21999.0
2024-01-18 14:00:00,66.42,66.47,66.4,66.45,34216.0,64.1079,64.1562,64.0886,64.1369,34216.0
2024-01-18 14:05:00,66.45,66.5,66.44,66.5,14513.0,64.1369,64.1851,64.1272,64.1851,14513.0
2024-01-18 14:10:00,66.5,66.57,66.5,66.53,163603.0,64.1851,64.2527,64.1851,64.2141,163603.0
2024-01-18 14:15:00,66.54,66.58,66.5,66.55,143755.0,64.2238,64.2624,64.1851,64.2334,143755.0
2024-01-18 14:20:00,66.55,66.58,66.51,66.53,180625.0,64.2334,64.2624,64.1948,64.2141,180625.0
2024-01-18 14:25:00,66.54,66.58,66.53,66.53,63543.0,64.2238,64.2624,64.2141,64.2141,63543.0
2024-01-18 14:30:00,66.54,66.58,66.47,66.48,47484.0,64.2238,64.2624,64.1562,64.1658,47484.0
2024-01-18 14:35:00,66.48,66.51,66.44,66.5,51586.0,64.1658,64.1948,64.1272,64.1851,51586.0
2024-01-18 14:40:00,66.5,66.5,66.42,66.45,54859.0,64.1851,64.1851,64.1079,64.1369,54859.0
2024-01-18 14:45:00,66.44,66.45,66.39,66.42,58435.0,64.1272,64.1369,64.079,64.1079,58435.0
2024-01-18 14:50:00,66.42,66.48,66.42,66.45,31381.0,64.1079,64.1658,64.1079,64.1369,31381.0
2024-01-18 14:55:00,66.45,66.51,66.44,66.48,67355.0,64.1369,64.1948,64.1272,64.1658,67355.0
2024-01-18 15:00:00,66.48,66.49,66.43,66.48,56112.0,64.1658,64.1755,64.1176,64.1658,56112.0
2024-01-18 15:05:00,66.47,66.55,66.45,66.55,52373.0,64.1562,64.2334,64.1369,64.2334,52373.0
2024-01-18 15:10:00,66.55,66.61,66.53,66.58,74048.0,64.2334,64.2913,64.2141,64.2624,74048.0
2024-01-18 15:15:00,66.58,66.69,66.57,66.68,343634.0,64.2624,64.3685,64.2527,64.3589,343634.0
2024-01-18 15:20:00,66.67,66.78,66.67,66.73,99433.0,64.3492,64.4554,64.3492,64.4071,99433.0
2024-01-18 15:25:00,66.73,66.79,66.72,66.74,73478.0,64.4071,64.465,64.3975,64.4168,73478.0
2024-01-18 15:30:00,66.74,66.74,66.68,66.7,74270.0,64.4168,64.4168,64.3589,64.3782,74270.0
2024-01-18 15:35:00,66.7,66.73,66.68,66.7,59699.0,64.3782,64.4071,64.3589,64.3782,59699.0
2024-01-18 15:40:00,66.68,66.71,66.68,66.68,53675.0,64.3589,64.3878,64.3589,64.3589,53675.0
2024-01-18 15:45:00,66.69,66.69,66.59,66.61,375396.0,64.3685,64.3685,64.272,64.2913,375396.0
2024-01-18 15:50:00,66.6,66.62,66.54,66.56,181012.0,64.2817,64.301,64.2238,64.2431,181012.0
2024-01-18 15:55:00,66.55,66.56,66.51,66.52,287629.0,64.2334,64.2431,64.1948,64.2044,287629.0
2024-01-19 09:30:00,66.89,66.95,66.65,66.66,194652.0,64.5616,64.6195,64.3299,64.3396,194652.0
2024-01-19 09:35:00,66.65,66.74,66.49,66.53,117685.0,64.3299,64.4168,64.1755,64.2141,117685.0
2024-01-19 09:40:00,66.52,66.65,66.48,66.64,79911.0,64.2044,64.3299,64.1658,64.3203,79911.0
2024-01-19 09:45:00,66.63,66.65,66.52,66.53,94383.0,64.3106,64.3299,64.2044,64.2141,94383.0
2024-01-19 09:50:00,66.53,66.8,66.49,66.71,57923.0,64.2141,64.4747,64.1755,64.3878,57923.0
2024-01-19 09:55:00,66.7,66.79,66.69,66.74,43900.0,64.3782,64.465,64.3685,64.4168,43900.0
2024-01-19 10:00:00,66.76,66.85,66.69,66.69,47527.0,64.4361,64.523,64.3685,64.3685,47527.0
2024-01-19 10:05:00,66.68,66.71,66.58,66.58,71867.0,64.3589,64.3878,64.2624,64.2624,71867.0
2024-01-19 10:10:00,66.61,66.63,66.48,66.54,76898.0,64.2913,64.3106,64.1658,64.2238,76898.0
2024-01-19 10:15:00,66.54,66.59,66.51,66.57,58940.0,64.2238,64.272,64.1948,64.2527,58940.0
2024-01-19 10:20:00,66.57,66.61,66.51,66.56,33822.0,64.2527,64.2913,64.1948,64.2431,33822.0
2024-01-19 10:25:00,66.55,66.6,66.51,66.57,35971.0,64.2334,64.2817,64.1948,64.2527,35971.0
2024-01-19 10:30:00,66.58,66.65,66.57,66.63,117135.0,64.2624,64.3299,64.2527,64.3106,117135.0
2024-01-19 10:35:00,66.64,66.75,66.64,66.72,51801.0,64.3203,64.4264,64.3203,64.3975,51801.0
2024-01-19 10:40:00,66.73,66.76,66.68,66.76,41856.0,64.4071,64.4361,64.3589,64.4361,41856.0
2024-01-19 10:45:00,66.76,66.77,66.67,66.68,47778.0,64.4361,64.4457,64.3492,64.3589,47778.0
2024-01-19 10:50:00,66.67,66.67,66.61,66.65,37841.0,64.3492,64.3492,64.2913,64.3299,37841.0
2024-01-19 10:55:00,66.64,66.68,66.62,66.63,42182.0,64.3203,64.3589,64.301,64.3106,42182.0
2024-01-19 11:00:00,66.63,66.68,66.6,66.64,38790.0,64.3106,64.3589,64.2817,64.3203,38790.0
2024-01-19 11:05:00,66.64,66.74,66.64,66.71,35698.0,64.3203,64.4168,64.3203,64.3878,35698.0
2024-01-19 11:10:00,66.71,66.76,66.69,66.74,55815.0,64.3878,64.4361,64.3685,64.4168,55815.0
2024-01-19 11:15:00,66.75,66.76,66.73,66.75,29573.0,64.4264,64.4361,64.4071,64.4264,29573.0
2024-01-19 11:20:00,66.75,66.75,66.68,66.69,36994.0,64.4264,64.4264,64.3589,64.3685,36994.0
2024-01-19 11:25:00,66.7,66.72,66.64,66.67,16160.0,64.3782,64.3975,64.3203,64.3492,16160.0
2024-01-19 11:30:00,66.67,66.68,66.6,66.62,55564.0,64.3492,64.3589,64.2817,64.301,55564.0
2024-01-19 11:35:00,66.63,66.66,66.61,66.64,22897.0,64.3106,64.3396,64.2913,64.3203,22897.0
2024-01-19 11:40:00,66.63,66.65,66.62,66.64,11904.0,64.3106,64.3299,64.301,64.3203,11904.0
2024-01-19 11:45:00,66.64,66.65,66.58,66.6,21980.0,64.3203,64.3299,64.2624,64.2817,21980.0
2024-01-19 11:50:00,66.59,66.61,66.53,66.53,37865.0,64.272,64.2913,64.2141,64.2141,37865.0
2024-01-19 11:55:00,66.53,66.54,66.47,66.5,39485.0,64.2141,64.2238,64.1562,64.1851,39485.0
2024-01-19 12:00:00,66.51,66.54,66.48,66.49,30004.0,64.1948,64.2238,64.1658,64.1755,30004.0
2024-01-19 12:05:00,66.49,66.51,66.45,66.45,18032.0,64.1755,64.1948,64.1369,64.1369,18032.0
2024-01-19 12:10:00,66.44,66.49,66.42,66.47,25896.0,64.1272,64.1755,64.1079,64.1562,25896.0
2024-01-19 12:15:00,66.47,66.51,66.46,66.46,17674.0,64.1562,64.1948,64.1465,64.1465,17674.0
2024-01-19 12:20:00,66.47,66.49,66.45,66.47,24317.0,64.1562,64.1755,64.1369,64.1562,24317.0
2024-01-19 12:25:00,66.47,66.51,66.46,66.48,13991.0,64.1562,64.1948,64.1465,64.1658,13991.0
2024-01-19 12:30:00,66.48,66.55,66.48,66.54,41765.0,64.1658,64.2334,64.1658,64.2238,41765.0
2024-01-19 12:35:00,66.55,66.59,66.54,66.56,18553.0,64.2334,64.272,64.2238,64.2431,18553.0
2024-01-19 12:40:00,66.55,66.61,66.53,66.61,39684.0,64.2334,64.2913,64.2141,64.2913,39684.0
2024-01-19 12:45:00,66.62,66.62,66.56,66.58,7213.0,64.301,64.301,64.2431,64.2624,7213.0
2024-01-19 12:50:00,66.58,66.6,66.55,66.58,29052.0,64.2624,64.2817,64.2334,64.2624,29052.0
2024-01-19 12:55:00,66.59,66.6,66.54,66.58,63864.0,64.272,64.2817,64.2238,64.2624,63864.0
2024-01-19 13:00:00,66.58,66.6,66.5,66.53,13076.0,64.2624,64.2817,64.1851,64.2141,13076.0
2024-01-19 13:05:00,66.53,66.56,66.5,66.52,32038.0,64.2141,64.2431,64.1851,64.2044,32038.0
2024-01-19 13:10:00,66.51,66.58,66.49,66.57,20593.0,64.1948,64.2624,64.1755,64.2527,20593.0
2024-01-19 13:15:00,66.57,66.59,66.55,66.55,39573.0,64.2527,64.272,64.2334,64.2334,39573.0
2024-01-19 13:20:00,66.56,66.63,66.56,66.62,19271.0,64.2431,64.3106,64.2431,64.301,19271.0
2024-01-19 13:25:00,66.62,66.67,66.62,66.67,15029.0,64.301,64.3492,64.301,64.3492,15029.0
2024-01-19 13:30:00,66.67,66.69,66.64,66.65,19017.0,64.3492,64.3685,64.3203,64.3299,19017.0
2024-01-19 13:35:00,66.65,66.68,66.64,66.67,11604.0,64.3299,64.3589,64.3203,64.3492,11604.0
2024-01-19 13:40:00,66.67,66.69,66.64,66.68,35685.0,64.3492,64.3685,64.3203,64.3589,35685.0
2024-01-19 13:45:00,66.69,66.69,66.64,66.67,23416.0,64.3685,64.3685,64.3203,64.3492,23416.0
2024-01-19 13:50:00,66.67,66.67,66.62,66.63,18561.0,64.3492,64.3492,64.301,64.3106,18561.0
2024-01-19 13:55:00,66.63,66.7,66.63,66.69,36291.0,64.3106,64.3782,64.3106,64.3685,36291.0
2024-01-19 14:00:00,66.7,66.75,66.69,66.74,21197.0,64.3782,64.4264,64.3685,64.4168,21197.0
2024-01-19 14:05:00,66.73,66.75,66.69,66.7,52202.0,64.4071,64.4264,64.3685,64.3782,52202.0
2024-01-19 14:10:00,66.7,66.71,66.69,66.71,22514.0,64.3782,64.3878,64.3685,64.3878,22514.0
2024-01-19 14:15:00,66.71,66.72,66.65,66.66,38642.0,64.3878,64.3975,64.3299,64.3396,38642.0
2024-01-19 14:20:00,66.66,66.71,66.65,66.7,29953.0,64.3396,64.3878,64.3299,64.3782,29953.0
2024-01-19 14:25:00,66.7,66.75,66.66,66.66,73030.0,64.3782,64.4264,64.3396,64.3396,73030.0
2024-01-19 14:30:00,66.67,66.72,66.66,66.67,78761.0,64.3492,64.3975,64.3396,64.3492,78761.0
2024-01-19 14:35:00,66.68,66.69,66.65,66.68,32714.0,64.3589,64.3685,64.3299,64.3589,32714.0
2024-01-19 14:40:00,66.67,66.69,66.63,66.67,46740.0,64.3492,64.3685,64.3106,64.3492,46740.0
2024-01-19 14:45:00,66.67,66.68,66.62,66.66,36011.0,64.3492,64.3589,64.301,64.3396,36011.0
2024-01-19 14:50:00,66.66,66.66,66.53,66.56,141661.0,64.3396,64.3396,64.2141,64.2431,141661.0
2024-01-19 14:55:00,66.56,66.56,66.47,66.53,171897.0,64.2431,64.2431,64.1562,64.2141,171897.0
2024-01-19 15:00:00,66.53,66.55,66.46,66.52,211029.0,64.2141,64.2334,64.1465,64.2044,211029.0
2024-01-19 15:05:00,66.52,66.57,66.44,66.56,140715.0,64.2044,64.2527,64.1272,64.2431,140715.0
2024-01-19 15:10:00,66.58,66.69,66.55,66.64,154803.0,64.2624,64.3685,64.2334,64.3203,154803.0
2024-01-19 15:15:00,66.64,66.67,66.61,66.64,65305.0,64.3203,64.3492,64.2913,64.3203,65305.0
2024-01-19 15:20:00,66.64,66.65,66.58,66.61,60948.0,64.3203,64.3299,64.2624,64.2913,60948.0
2024-01-19 15:25:00,66.61,66.63,66.58,66.62,66490.0,64.2913,64.3106,64.2624,64.301,66490.0
2024-01-19 15:30:00,66.62,66.63,66.58,66.6,250238.0,64.301,64.3106,64.2624,64.2817,250238.0
2024-01-19 15:35:00,66.6,66.63,66.58,66.59,173212.0,64.2817,64.3106,64.2624,64.272,173212.0
2024-01-19 15:40:00,66.58,66.62,66.58,66.59,65912.0,64.2624,64.301,64.2624,64.272,65912.0
2024-01-19 15:45:00,66.59,66.6,66.57,66.59,79953.0,64.272,64.2817,64.2527,64.272,79953.0
2024-01-19 15:50:00,66.58,66.64,66.55,66.59,257271.0,64.2624,64.3203,64.2334,64.272,257271.0
2024-01-19 15:55:00,66.59,66.6,66.53,66.55,490427.0,64.272,64.2817,64.2141,64.2334,490427.0
2024-01-22 09:30:00,67.74,67.78,66.69,66.77,674746.0,65.382,65.4206,64.3685,64.4457,674746.0
2024-01-22 09:35:00,66.82,67.27,66.78,67.22,215236.0,64.494,64.9283,64.4554,64.8801,215236.0
2024-01-22 09:40:00,67.22,67.57,67.21,67.34,304134.0,64.8801,65.2179,64.8704,64.9959,304134.0
2024-01-22 09:45:00,67.35,67.51,66.99,67.07,152513.0,65.0056,65.16,64.6581,64.7353,152513.0
2024-01-22 09:50:00,67.07,67.15,66.93,67.03,88621.0,64.7353,64.8125,64.6002,64.6967,88621.0
2024-01-22 09:55:00,67.02,67.02,66.82,66.93,83711.0,64.687,64.687,64.494,64.6002,83711.0
2024-01-22 10:00:00,66.92,67.05,66.86,66.98,322653.0,64.5905,64.716,64.5326,64.6484,322653.0
2024-01-22 10:05:00,66.98,67.27,66.97,67.22,183365.0,64.6484,64.9283,64.6388,64.8801,183365.0
2024-01-22 10:10:00,67.22,67.34,67.08,67.11,205393.0,64.8801,64.9959,64.745,64.7739,205393.0
2024-01-22 10:15:00,67.11,67.19,66.99,67.0,492725.0,64.7739,64.8511,64.6581,64.6677,492725.0
2024-01-22 10:20:00,67.0,67.14,66.92,67.11,275806.0,64.6677,64.8029,64.5905,64.7739,275806.0
2024-01-22 10:25:00,67.1,67.57,67.08,67.55,183187.0,64.7643,65.2179,64.745,65.1986,183187.0
2024-01-22 10:30:00,67.55,67.57,67.4,67.48,153415.0,65.1986,65.2179,65.0538,65.131,153415.0
2024-01-22 10:35:00,67.48,67.64,67.48,67.63,145490.0,65.131,65.2855,65.131,65.2758,145490.0
2024-01-22 10:40:00,67.63,67.69,67.54,67.55,90335.0,65.2758,65.3337,65.1889,65.1986,90335.0
2024-01-22 10:45:00,67.56,67.63,67.55,67.61,67965.0,65.2082,65.2758,65.1986,65.2565,67965.0
2024-01-22 10:50:00,67.6,67.81,67.59,67.77,82862.0,65.2469,65.4495,65.2372,65.4109,82862.0
2024-01-22 10:55:00,67.76,67.84,67.73,67.75,72532.0,65.4013,65.4785,65.3723,65.3916,72532.0
2024-01-22 11:00:00,67.75,67.75,67.51,67.55,111867.0,65.3916,65.3916,65.16,65.1986,111867.0
2024-01-22 11:05:00,67.54,67.64,67.54,67.54,66349.0,65.1889,65.2855,65.1889,65.1889,66349.0
2024-01-22 11:10:00,67.53,67.56,67.45,67.5,40715.0,65.1793,65.2082,65.1021,65.1503,40715.0
2024-01-22 11:15:00,67.51,67.51,67.38,67.42,38872.0,65.16,65.16,65.0345,65.0731,38872.0
2024-01-22 11:20:00,67.42,67.43,67.35,67.39,78408.0,65.0731,65.0828,65.0056,65.0442,78408.0
2024-01-22 11:25:00,67.39,67.46,67.36,67.43,146832.0,65.0442,65.1117,65.0152,65.0828,146832.0
2024-01-22 11:30:00,67.43,67.46,67.36,67.36,95563.0,65.0828,65.1117,65.0152,65.0152,95563.0
2024-01-22 11:35:00,67.35,67.37,67.3,67.35,45183.0,65.0056,65.0249,64.9573,65.0056,45183.0
2024-01-22 11:40:00,67.34,67.34,67.24,67.24,37401.0,64.9959,64.9959,64.8994,64.8994,37401.0
2024-01-22 11:45:00,67.24,67.28,67.22,67.23,15021.0,64.8994,64.938,64.8801,64.8897,15021.0
2024-01-22 11:50:00,67.23,67.29,67.23,67.26,33009.0,64.8897,64.9476,64.8897,64.9187,33009.0
2024-01-22 11:55:00,67.26,67.34,67.24,67.34,26096.0,64.9187,64.9959,64.8994,64.9959,26096.0
2024-01-22 12:00:00,67.33,67.35,67.3,67.31,24562.0,64.9863,65.0056,64.9573,64.9669,24562.0
2024-01-22 12:05:00,67.31,67.33,67.25,67.25,36921.0,64.9669,64.9863,64.909,64.909,36921.0
2024-01-22 12:10:00,67.26,67.29,67.2,67.29,30908.0,64.9187,64.9476,64.8608,64.9476,30908.0
2024-01-22 12:15:00,67.28,67.31,67.25,67.25,22709.0,64.938,64.9669,64.909,64.909,22709.0
2024-01-22 12:20:00,67.26,67.3,67.24,67.25,18943.0,64.9187,64.9573,64.8994,64.909,18943.0
2024-01-22 12:25:00,67.23,67.25,67.2,67.23,20873.0,64.8897,64.909,64.8608,64.8897,20873.0
2024-01-22 12:30:00,67.23,67.26,67.22,67.23,14479.0,64.8897,64.9187,64.8801,64.8897,14479.0
2024-01-22 12:35:00,67.23,67.26,67.19,67.25,23211.0,64.8897,64.9187,64.8511,64.909,23211.0
2024-01-22 12:40:00,67.25,67.27,67.24,67.27,10293.0,64.909,64.9283,64.8994,64.9283,10293.0
2024-01-22 12:45:00,67.26,67.29,67.25,67.27,24214.0,64.9187,64.9476,64.909,64.9283,24214.0
2024-01-22 12:50:00,67.27,67.29,67.25,67.26,15758.0,64.9283,64.9476,64.909,64.9187,15758.0
2024-01-22 12:55:00,67.26,67.27,67.22,67.25,22364.0,64.9187,64.9283,64.8801,64.909,22364.0
2024-01-22 13:00:00,67.24,67.25,67.21,67.22,45109.0,64.8994,64.909,64.8704,64.8801,45109.0
2024-01-22 13:05:00,67.21,67.24,67.19,67.24,74737.0,64.8704,64.8994,64.8511,64.8994,74737.0
2024-01-22 13:10:00,67.23,67.31,67.23,67.31,40780.0,64.8897,64.9669,64.8897,64.9669,40780.0
2024-01-22 13:15:00,67.3,67.32,67.29,67.29,20379.0,64.9573,64.9766,64.9476,64.9476,20379.0
2024-01-22 13:20:00,67.29,67.34,67.29,67.29,31247.0,64.9476,64.9959,64.9476,64.9476,31247.0
2024-01-22 13:25:00,67.29,67.3,67.24,67.25,26688.0,64.9476,64.9573,64.8994,64.909,26688.0
2024-01-22 13:30:00,67.25,67.32,67.25,67.31,17941.0,64.909,64.9766,64.909,64.9669,17941.0
2024-01-22 13:35:00,67.31,67.38,67.31,67.36,22269.0,64.9669,65.0345,64.9669,65.0152,22269.0
2024-01-22 13:40:00,67.35,67.36,67.33,67.34,29990.0,65.0056,65.0152,64.9863,64.9959,29990.0
2024-01-22 13:45:00,67.34,67.36,67.32,67.36,31921.0,64.9959,65.0152,64.9766,65.0152,31921.0
2024-01-22 13:50:00,67.35,67.4,67.35,67.39,41720.0,65.0056,65.0538,65.0056,65.0442,41720.0
2024-01-22 13:55:00,67.38,67.46,67.37,67.45,26388.0,65.0345,65.1117,65.0249,65.1021,26388.0
2024-01-22 14:00:00,67.45,67.49,67.43,67.48,29770.0,65.1021,65.1407,65.0828,65.131,29770.0
2024-01-22 14:05:00,67.48,67.52,67.44,67.45,65636.0,65.131,65.1696,65.0924,65.1021,65636.0
2024-01-22 14:10:00,67.44,67.46,67.43,67.44,32388.0,65.0924,65.1117,65.0828,65.0924,32388.0
2024-01-22 14:15:00,67.44,67.44,67.36,67.37,38630.0,65.0924,65.0924,65.0152,65.0249,38630.0
2024-01-22 14:20:00,67.38,67.38,67.3,67.35,34159.0,65.0345,65.0345,64.9573,65.0056,34159.0
2024-01-22 14:25:00,67.36,67.39,67.32,67.36,26577.0,65.0152,65.0442,64.9766,65.0152,26577.0
2024-01-22 14:30:00,67.36,67.41,67.33,67.34,44578.0,65.0152,65.0635,64.9863,64.9959,44578.0
2024-01-22 14:35:00,67.34,67.4,67.34,67.39,29132.0,64.9959,65.0538,64.9959,65.0442,29132.0
2024-01-22 14:40:00,67.4,67.42,67.38,67.41,26961.0,65.0538,65.0731,65.0345,65.0635,26961.0
2024-01-22 14:45:00,67.42,67.44,67.4,67.44,32186.0,65.0731,65.0924,65.0538,65.0924,32186.0
2024-01-22 14:50:00,67.43,67.45,67.39,67.43,43166.0,65.0828,65.1021,65.0442,65.0828,43166.0
2024-01-22 14:55:00,67.44,67.47,67.43,67.45,41174.0,65.0924,65.1214,65.0828,65.1021,41174.0
2024-01-22 15:00:00,67.45,67.46,67.38,67.4,61681.0,65.1021,65.1117,65.0345,65.0538,61681.0
2024-01-22 15:05:00,67.39,67.4,67.35,67.39,46995.0,65.0442,65.0538,65.0056,65.0442,46995.0
2024-01-22 15:10:00,67.39,67.4,67.36,67.37,63772.0,65.0442,65.0538,65.0152,65.0249,63772.0
2024-01-22 15:15:00,67.37,67.4,67.35,67.4,87163.0,65.0249,65.0538,65.0056,65.0538,87163.0
2024-01-22 15:20:00,67.4,67.4,67.3,67.31,257047.0,65.0538,65.0538,64.9573,64.9669,257047.0
2024-01-22 15:25:00,67.3,67.34,67.29,67.33,79505.0,64.9573,64.9959,64.9476,64.9863,79505.0
2024-01-22 15:30:00,67.33,67.33,67.22,67.22,86601.0,64.9863,64.9863,64.8801,64.8801,86601.0
2024-01-22 15:35:00,67.23,67.23,67.16,67.2,176315.0,64.8897,64.8897,64.8222,64.8608,176315.0
2024-01-22 15:40:00,67.21,67.32,67.18,67.24,90665.0,64.8704,64.9766,64.8415,64.8994,90665.0
2024-01-22 15:45:00,67.25,67.28,67.23,67.23,136441.0,64.909,64.938,64.8897,64.8897,136441.0
2024-01-22 15:50:00,67.23,67.27,67.17,67.17,254885.0,64.8897,64.9283,64.8318,64.8318,254885.0
2024-01-22 15:55:00,67.17,67.18,67.13,67.15,619423.0,64.8318,64.8415,64.7932,64.8125,619423.0
2024-01-23 09:30:00,66.29,66.4,66.16,66.34,112027.0,63.9825,64.0886,63.857,64.0307,112027.0
2024-01-23 09:35:00,66.35,66.38,66.15,66.2,100129.0,64.0404,64.0693,63.8473,63.8956,100129.0
2024-01-23 09:40:00,66.19,66.32,66.14,66.32,62155.0,63.8859,64.0114,63.8377,64.0114,62155.0
2024-01-23 09:45:00,66.33,66.33,66.15,66.24,68051.0,64.0211,64.0211,63.8473,63.9342,68051.0
2024-01-23 09:50:00,66.25,66.27,66.17,66.23,50651.0,63.9438,63.9632,63.8666,63.9245,50651.0
2024-01-23 09:55:00,66.23,66.27,66.13,66.18,54380.0,63.9245,63.9632,63.828,63.8763,54380.0
2024-01-23 10:00:00,66.18,66.25,66.07,66.09,57037.0,63.8763,63.9438,63.7701,63.7894,57037.0
2024-01-23 10:05:00,66.09,66.14,66.05,66.08,57355.0,63.7894,63.8377,63.7508,63.7798,57355.0
2024-01-23 10:10:00,66.08,66.09,65.95,66.01,58529.0,63.7798,63.7894,63.6543,63.7122,58529.0
2024-01-23 10:15:00,66.0,66.04,65.96,66.04,55872.0,63.7025,63.7412,63.6639,63.7412,55872.0
2024-01-23 10:20:00,66.04,66.12,66.03,66.05,49827.0,63.7412,63.8184,63.7315,63.7508,49827.0
2024-01-23 10:25:00,66.05,66.12,66.04,66.12,34302.0,63.7508,63.8184,63.7412,63.8184,34302.0
2024-01-23 10:30:00,66.12,66.13,66.02,66.03,61174.0,63.8184,63.828,63.7219,63.7315,61174.0
2024-01-23 10:35:00,66.03,66.1,65.99,66.06,71747.0,63.7315,63.7991,63.6929,63.7605,71747.0
2024-01-23 10:40:00,66.07,66.07,65.92,65.92,57872.0,63.7701,63.7701,63.6253,63.6253,57872.0
2024-01-23 10:45:00,65.93,66.04,65.92,66.01,47396.0,63.635,63.7412,63.6253,63.7122,47396.0
2024-01-23 10:50:00,66.01,66.07,66.01,66.05,52785.0,63.7122,63.7701,63.7122,63.7508,52785.0
2024-01-23 10:55:00,66.06,66.1,66.0,66.05,108202.0,63.7605,63.7991,63.7025,63.7508,108202.0
2024-01-23 11:00:00,66.05,66.2,66.04,66.17,134675.0,63.7508,63.8956,63.7412,63.8666,134675.0
2024-01-23 11:05:00,66.17,66.18,66.14,66.15,62574.0,63.8666,63.8763,63.8377,63.8473,62574.0
2024-01-23 11:10:00,66.14,66.26,66.13,66.2,113123.0,63.8377,63.9535,63.828,63.8956,113123.0
2024-01-23 11:15:00,66.2,66.26,66.2,66.2,79137.0,63.8956,63.9535,63.8956,63.8956,79137.0
2024-01-23 11:20:00,66.2,66.22,66.17,66.21,89165.0,63.8956,63.9149,63.8666,63.9052,89165.0
2024-01-23 11:25:00,66.2,66.33,66.2,66.31,61374.0,63.8956,64.0211,63.8956,64.0018,61374.0
2024-01-23 11:30:00,66.31,66.31,66.22,66.29,153258.0,64.0018,64.0018,63.9149,63.9825,153258.0
2024-01-23 11:35:00,66.29,66.35,66.24,66.35,15496.0,63.9825,64.0404,63.9342,64.0404,15496.0
2024-01-23 11:40:00,66.34,66.39,66.34,66.35,16773.0,64.0307,64.079,64.0307,64.0404,16773.0
2024-01-23 11:45:00,66.36,66.39,66.32,66.34,19234.0,64.05,64.079,64.0114,64.0307,19234.0
2024-01-23 11:50:00,66.34,66.36,66.31,66.36,15568.0,64.0307,64.05,64.0018,64.05,15568.0
2024-01-23 11:55:00,66.36,66.44,66.34,66.43,12115.0,64.05,64.1272,64.0307,64.1176,12115.0
2024-01-23 12:00:00,66.43,66.44,66.38,66.42,34246.0,64.1176,64.1272,64.0693,64.1079,34246.0
2024-01-23 12:05:00,66.42,66.45,66.41,66.45,25929.0,64.1079,64.1369,64.0983,64.1369,25929.0
2024-01-23 12:10:00,66.45,66.52,66.44,66.48,52136.0,64.1369,64.2044,64.1272,64.1658,52136.0
2024-01-23 12:15:00,66.48,66.51,66.45,66.48,22289.0,64.1658,64.1948,64.1369,64.1658,22289.0
2024-01-23 12:20:00,66.47,66.5,66.43,66.43,26714.0,64.1562,64.1851,64.1176,64.1176,26714.0
2024-01-23 12:25:00,66.43,66.46,66.42,66.45,25308.0,64.1176,64.1465,64.1079,64.1369,25308.0
2024-01-23 12:30:00,66.46,66.48,66.42,66.42,14590.0,64.1465,64.1658,64.1079,64.1079,14590.0
2024-01-23 12:35:00,66.43,66.49,66.41,66.48,21799.0,64.1176,64.1755,64.0983,64.1658,21799.0
2024-01-23 12:40:00,66.47,66.47,66.44,66.46,31266.0,64.1562,64.1562,64.1272,64.1465,31266.0
2024-01-23 12:45:00,66.46,66.5,66.42,66.42,39021.0,64.1465,64.1851,64.1079,64.1079,39021.0
2024-01-23 12:50:00,66.42,66.48,66.41,66.47,29702.0,64.1079,64.1658,64.0983,64.1562,29702.0
2024-01-23 12:55:00,66.48,66.5,66.47,66.5,8206.0,64.1658,64.1851,64.1562,64.1851,8206.0
2024-01-23 13:00:00,66.5,66.51,66.48,66.51,15025.0,64.1851,64.1948,64.1658,64.1948,15025.0
2024-01-23 13:05:00,66.5,66.52,66.48,66.52,21886.0,64.1851,64.2044,64.1658,64.2044,21886.0
2024-01-23 13:10:00,66.52,66.52,66.48,66.49,11483.0,64.2044,64.2044,64.1658,64.1755,11483.0
2024-01-23 13:15:00,66.48,66.52,66.48,66.51,12582.0,64.1658,64.2044,64.1658,64.1948,12582.0
2024-01-23 13:20:00,66.51,66.52,66.47,66.49,14757.0,64.1948,64.2044,64.1562,64.1755,14757.0
2024-01-23 13:25:00,66.49,66.5,66.45,66.47,10340.0,64.1755,64.1851,64.1369,64.1562,10340.0
2024-01-23 13:30:00,66.47,66.49,66.43,66.44,17026.0,64.1562,64.1755,64.1176,64.1272,17026.0
2024-01-23 13:35:00,66.45,66.45,66.42,66.42,6653.0,64.1369,64.1369,64.1079,64.1079,6653.0
2024-01-23 13:40:00,66.43,66.51,66.42,66.5,19072.0,64.1176,64.1948,64.1079,64.1851,19072.0
2024-01-23 13:45:00,66.5,66.52,66.46,66.52,13182.0,64.1851,64.2044,64.1465,64.2044,13182.0
2024-01-23 13:50:00,66.51,66.55,66.51,66.53,16917.0,64.1948,64.2334,64.1948,64.2141,16917.0
2024-01-23 13:55:00,66.53,66.61,66.53,66.61,14533.0,64.2141,64.2913,64.2141,64.2913,14533.0
2024-01-23 14:00:00,66.61,66.62,66.58,66.59,16045.0,64.2913,64.301,64.2624,64.272,16045.0
2024-01-23 14:05:00,66.58,66.61,66.57,66.61,14862.0,64.2624,64.2913,64.2527,64.2913,14862.0
2024-01-23 14:10:00,66.61,66.63,66.6,66.62,10028.0,64.2913,64.3106,64.2817,64.301,10028.0
2024-01-23 14:15:00,66.62,66.63,66.59,66.63,13724.0,64.301,64.3106,64.272,64.3106,13724.0
2024-01-23 14:20:00,66.63,66.66,66.63,66.65,28123.0,64.3106,64.3396,64.3106,64.3299,28123.0
2024-01-23 14:25:00,66.66,66.66,66.61,66.63,21827.0,64.3396,64.3396,64.2913,64.3106,21827.0
2024-01-23 14:30:00,66.63,66.7,66.63,66.69,28135.0,64.3106,64.3782,64.3106,64.3685,28135.0
2024-01-23 14:35:00,66.69,66.71,66.67,66.68,32446.0,64.3685,64.3878,64.3492,64.3589,32446.0
2024-01-23 14:40:00,66.68,66.72,66.67,66.71,15632.0,64.3589,64.3975,64.3492,64.3878,15632.0
2024-01-23 14:45:00,66.71,66.73,66.68,66.68,27521.0,64.3878,64.4071,64.3589,64.3589,27521.0
2024-01-23 14:50:00,66.69,66.69,66.66,66.69,27125.0,64.3685,64.3685,64.3396,64.3685,27125.0
2024-01-23 14:55:00,66.69,66.71,66.68,66.69,19761.0,64.3685,64.3878,64.3589,64.3685,19761.0
2024-01-23 15:00:00,66.7,66.73,66.68,66.73,55820.0,64.3782,64.4071,64.3589,64.4071,55820.0
2024-01-23 15:05:00,66.73,66.76,66.7,66.7,47091.0,64.4071,64.4361,64.3782,64.3782,47091.0
2024-01-23 15:10:00,66.7,66.74,66.68,66.71,47046.0,64.3782,64.4168,64.3589,64.3878,47046.0
2024-01-23 15:15:00,66.72,66.73,66.68,66.73,40257.0,64.3975,64.4071,64.3589,64.4071,40257.0
2024-01-23 15:20:00,66.73,66.73,66.67,66.69,31861.0,64.4071,64.4071,64.3492,64.3685,31861.0
2024-01-23 15:25:00,66.69,66.72,66.68,66.72,30201.0,64.3685,64.3975,64.3589,64.3975,30201.0
2024-01-23 15:30:00,66.72,66.72,66.68,66.69,61992.0,64.3975,64.3975,64.3589,64.3685,61992.0
2024-01-23 15:35:00,66.69,66.7,66.67,66.69,49480.0,64.3685,64.3782,64.3492,64.3685,49480.0
2024-01-23 15:40:00,66.69,66.71,66.68,66.71,34662.0,64.3685,64.3878,64.3589,64.3878,34662.0
2024-01-23 15:45:00,66.71,66.73,66.68,66.73,120118.0,64.3878,64.4071,64.3589,64.4071,120118.0
2024-01-23 15:50:00,66.72,66.8,66.72,66.78,170619.0,64.3975,64.4747,64.3975,64.4554,170619.0
2024-01-23 15:55:00,66.78,66.82,66.75,66.76,271806.0,64.4554,64.494,64.4264,64.4361,271806.0
2024-01-24 09:30:00,66.73,66.91,66.52,66.83,322907.0,64.4071,64.5809,64.2044,64.5037,322907.0
2024-01-24 09:35:00,66.83,66.92,66.7,66.8,130875.0,64.5037,64.5905,64.3782,64.4747,130875.0
2024-01-24 09:40:00,66.79,66.92,66.75,66.76,73497.0,64.465,64.5905,64.4264,64.4361,73497.0
2024-01-24 09:45:00,66.75,66.77,66.63,66.72,79702.0,64.4264,64.4457,64.3106,64.3975,79702.0
2024-01-24 09:50:00,66.71,66.71,66.58,66.67,43036.0,64.3878,64.3878,64.2624,64.3492,43036.0
2024-01-24 09:55:00,66.67,66.69,66.61,66.64,49340.0,64.3492,64.3685,64.2913,64.3203,49340.0
2024-01-24 10:00:00,66.65,66.78,66.64,66.65,55142.0,64.3299,64.4554,64.3203,64.3299,55142.0
2024-01-24 10:05:00,66.66,66.77,66.65,66.68,36221.0,64.3396,64.4457,64.3299,64.3589,36221.0
2024-01-24 10:10:00,66.67,66.69,66.62,66.68,34637.0,64.3492,64.3685,64.301,64.3589,34637.0
2024-01-24 10:15:00,66.67,66.68,66.6,66.64,34136.0,64.3492,64.3589,64.2817,64.3203,34136.0
2024-01-24 10:20:00,66.64,66.72,66.59,66.71,28741.0,64.3203,64.3975,64.272,64.3878,28741.0
2024-01-24 10:25:00,66.72,66.79,66.71,66.75,23513.0,64.3975,64.465,64.3878,64.4264,23513.0
2024-01-24 10:30:00,66.74,66.75,66.69,66.7,46479.0,64.4168,64.4264,64.3685,64.3782,46479.0
2024-01-24 10:35:00,66.7,66.73,66.67,66.73,28753.0,64.3782,64.4071,64.3492,64.4071,28753.0
2024-01-24 10:40:00,66.73,66.75,66.68,66.73,23540.0,64.4071,64.4264,64.3589,64.4071,23540.0
2024-01-24 10:45:00,66.73,66.78,66.7,66.77,26033.0,64.4071,64.4554,64.3782,64.4457,26033.0
2024-01-24 10:50:00,66.77,66.77,66.66,66.67,50479.0,64.4457,64.4457,64.3396,64.3492,50479.0
2024-01-24 10:55:00,66.67,66.8,66.66,66.77,39482.0,64.3492,64.4747,64.3396,64.4457,39482.0
2024-01-24 11:00:00,66.77,66.79,66.73,66.76,48244.0,64.4457,64.465,64.4071,64.4361,48244.0
2024-01-24 11:05:00,66.77,66.78,66.71,66.72,18983.0,64.4457,64.4554,64.3878,64.3975,18983.0
2024-01-24 11:10:00,66.71,66.72,66.67,66.67,23682.0,64.3878,64.3975,64.3492,64.3492,23682.0
2024-01-24 11:15:00,66.67,66.75,66.67,66.75,25136.0,64.3492,64.4264,64.3492,64.4264,25136.0
2024-01-24 11:20:00,66.75,66.76,66.73,66.75,29563.0,64.4264,64.4361,64.4071,64.4264,29563.0
2024-01-24 11:25:00,66.75,66.78,66.71,66.75,45904.0,64.4264,64.4554,64.3878,64.4264,45904.0
2024-01-24 11:30:00,66.76,66.78,66.63,66.67,118179.0,64.4361,64.4554,64.3106,64.3492,118179.0
2024-01-24 11:35:00,66.68,66.71,66.54,66.55,97436.0,64.3589,64.3878,64.2238,64.2334,97436.0
2024-01-24 11:40:00,66.55,66.59,66.49,66.5,23840.0,64.2334,64.272,64.1755,64.1851,23840.0
2024-01-24 11:45:00,66.5,66.51,66.48,66.51,18146.0,64.1851,64.1948,64.1658,64.1948,18146.0
2024-01-24 11:50:00,66.51,66.56,66.47,66.49,35485.0,64.1948,64.2431,64.1562,64.1755,35485.0
2024-01-24 11:55:00,66.5,66.51,66.46,66.49,23096.0,64.1851,64.1948,64.1465,64.1755,23096.0
2024-01-24 12:00:00,66.51,66.51,66.45,66.48,32312.0,64.1948,64.1948,64.1369,64.1658,32312.0
2024-01-24 12:05:00,66.48,66.49,66.44,66.49,11945.0,64.1658,64.1755,64.1272,64.1755,11945.0
2024-01-24 12:10:00,66.48,66.5,66.46,66.49,26632.0,64.1658,64.1851,64.1465,64.1755,26632.0
2024-01-24 12:15:00,66.5,66.51,66.46,66.46,15940.0,64.1851,64.1948,64.1465,64.1465,15940.0
2024-01-24 12:20:00,66.46,66.51,66.45,66.5,46251.0,64.1465,64.1948,64.1369,64.1851,46251.0
2024-01-24 12:25:00,66.5,66.53,66.49,66.51,79947.0,64.1851,64.2141,64.1755,64.1948,79947.0
2024-01-24 12:30:00,66.51,66.52,66.45,66.5,18523.0,64.1948,64.2044,64.1369,64.1851,18523.0
2024-01-24 12:35:00,66.51,66.6,66.5,66.56,43254.0,64.1948,64.2817,64.1851,64.2431,43254.0
2024-01-24 12:40:00,66.57,66.67,66.57,66.67,44551.0,64.2527,64.3492,64.2527,64.3492,44551.0
2024-01-24 12:45:00,66.66,66.84,66.66,66.71,102720.0,64.3396,64.5133,64.3396,64.3878,102720.0
2024-01-24 12:50:00,66.72,66.88,66.72,66.87,56115.0,64.3975,64.5519,64.3975,64.5423,56115.0
2024-01-24 12:55:00,66.87,66.93,66.72,66.73,61835.0,64.5423,64.6002,64.3975,64.4071,61835.0
2024-01-24 13:00:00,66.73,66.73,66.63,66.64,34489.0,64.4071,64.4071,64.3106,64.3203,34489.0
2024-01-24 13:05:00,66.65,66.67,66.59,66.65,14069.0,64.3299,64.3492,64.272,64.3299,14069.0
2024-01-24 13:10:00,66.65,66.65,66.57,66.58,15994.0,64.3299,64.3299,64.2527,64.2624,15994.0
2024-01-24 13:15:00,66.56,66.56,66.47,66.5,29865.0,64.2431,64.2431,64.1562,64.1851,29865.0
2024-01-24 13:20:00,66.48,66.48,66.43,66.45,14682.0,64.1658,64.1658,64.1176,64.1369,14682.0
2024-01-24 13:25:00,66.45,66.5,66.44,66.46,13647.0,64.1369,64.1851,64.1272,64.1465,13647.0
2024-01-24 13:30:00,66.47,66.48,66.43,66.48,23748.0,64.1562,64.1658,64.1176,64.1658,23748.0
2024-01-24 13:35:00,66.48,66.49,66.39,66.39,19480.0,64.1658,64.1755,64.079,64.079,19480.0
2024-01-24 13:40:00,66.39,66.43,66.37,66.41,28786.0,64.079,64.1176,64.0597,64.0983,28786.0
2024-01-24 13:45:00,66.41,66.52,66.4,66.51,41747.0,64.0983,64.2044,64.0886,64.1948,41747.0
2024-01-24 13:50:00,66.51,66.58,66.51,66.58,7564.0,64.1948,64.2624,64.1948,64.2624,7564.0
2024-01-24 13:55:00,66.58,66.59,66.56,66.58,17273.0,64.2624,64.272,64.2431,64.2624,17273.0
2024-01-24 14:00:00,66.58,66.58,66.53,66.54,19920.0,64.2624,64.2624,64.2141,64.2238,19920.0
2024-01-24 14:05:00,66.54,66.57,66.53,66.56,15363.0,64.2238,64.2527,64.2141,64.2431,15363.0
2024-01-24 14:10:00,66.56,66.6,66.54,66.56,29070.0,64.2431,64.2817,64.2238,64.2431,29070.0
2024-01-24 14:15:00,66.57,66.61,66.56,66.59,11195.0,64.2527,64.2913,64.2431,64.272,11195.0
2024-01-24 14:20:00,66.59,66.6,66.55,66.58,41010.0,64.272,64.2817,64.2334,64.2624,41010.0
2024-01-24 14:25:00,66.59,66.68,66.59,66.64,22465.0,64.272,64.3589,64.272,64.3203,22465.0
2024-01-24 14:30:00,66.65,66.69,66.62,66.62,14692.0,64.3299,64.3685,64.301,64.301,14692.0
2024-01-24 14:35:00,66.62,66.64,66.59,66.6,32936.0,64.301,64.3203,64.272,64.2817,32936.0
2024-01-24 14:40:00,66.6,66.66,66.52,66.63,110575.0,64.2817,64.3396,64.2044,64.3106,110575.0
2024-01-24 14:45:00,66.63,66.69,66.6,66.66,40236.0,64.3106,64.3685,64.2817,64.3396,40236.0
2024-01-24 14:50:00,66.66,66.67,66.63,66.66,11400.0,64.3396,64.3492,64.3106,64.3396,11400.0
2024-01-24 14:55:00,66.66,66.67,66.6,66.65,20116.0,64.3396,64.3492,64.2817,64.3299,20116.0
2024-01-24 15:00:00,66.65,66.83,66.64,66.73,119894.0,64.3299,64.5037,64.3203,64.4071,119894.0
2024-01-24 15:05:00,66.72,66.83,66.72,66.81,65913.0,64.3975,64.5037,64.3975,64.4844,65913.0
2024-01-24 15:10:00,66.81,66.84,66.69,66.72,98149.0,64.4844,64.5133,64.3685,64.3975,98149.0
2024-01-24 15:15:00,66.72,66.75,66.7,66.72,44184.0,64.3975,64.4264,64.3782,64.3975,44184.0
2024-01-24 15:20:00,66.72,66.75,66.7,66.73,33789.0,64.3975,64.4264,64.3782,64.4071,33789.0
2024-01-24 15:25:00,66.72,66.73,66.69,66.7,25678.0,64.3975,64.4071,64.3685,64.3782,25678.0
2024-01-24 15:30:00,66.7,66.78,66.7,66.76,40183.0,64.3782,64.4554,64.3782,64.4361,40183.0
2024-01-24 15:35:00,66.76,66.8,66.74,66.75,56563.0,64.4361,64.4747,64.4168,64.4264,56563.0
2024-01-24 15:40:00,66.75,66.76,66.71,66.71,43838.0,64.4264,64.4361,64.3878,64.3878,43838.0
2024-01-24 15:45:00,66.71,66.73,66.64,66.64,60120.0,64.3878,64.4071,64.3203,64.3203,60120.0
2024-01-24 15:50:00,66.64,66.65,66.56,66.62,117473.0,64.3203,64.3299,64.2431,64.301,117473.0
2024-01-24 15:55:00,66.62,66.7,66.56,66.6,222814.0,64.301,64.3782,64.2431,64.2817,222814.0
2024-01-25 09:30:00,66.51,66.68,66.49,66.6,225375.0,64.1948,64.3589,64.1755,64.2817,225375.0
2024-01-25 09:35:00,66.61,66.61,66.37,66.41,81257.0,64.2913,64.2913,64.0597,64.0983,81257.0
2024-01-25 09:40:00,66.4,66.53,66.38,66.39,75734.0,64.0886,64.2141,64.0693,64.079,75734.0
2024-01-25 09:45:00,66.4,66.45,66.34,66.41,54364.0,64.0886,64.1369,64.0307,64.0983,54364.0
2024-01-25 09:50:00,66.4,66.55,66.4,66.54,47482.0,64.0886,64.2334,64.0886,64.2238,47482.0
2024-01-25 09:55:00,66.54,66.61,66.51,66.59,28142.0,64.2238,64.2913,64.1948,64.272,28142.0
2024-01-25 10:00:00,66.59,66.59,66.49,66.49,31864.0,64.272,64.272,64.1755,64.1755,31864.0
2024-01-25 10:05:00,66.49,66.54,66.45,66.53,42767.0,64.1755,64.2238,64.1369,64.2141,42767.0
2024-01-25 10:10:00,66.53,66.54,66.46,66.46,30686.0,64.2141,64.2238,64.1465,64.1465,30686.0
2024-01-25 10:15:00,66.47,66.49,66.4,66.45,33512.0,64.1562,64.1755,64.0886,64.1369,33512.0
2024-01-25 10:20:00,66.46,66.52,66.45,66.52,27074.0,64.1465,64.2044,64.1369,64.2044,27074.0
2024-01-25 10:25:00,66.52,66.54,66.44,66.45,26352.0,64.2044,64.2238,64.1272,64.1369,26352.0
2024-01-25 10:30:00,66.45,66.48,66.41,66.43,33759.0,64.1369,64.1658,64.0983,64.1176,33759.0
2024-01-25 10:35:00,66.43,66.44,66.35,66.39,75934.0,64.1176,64.1272,64.0404,64.079,75934.0
2024-01-25 10:40:00,66.4,66.5,66.36,66.48,67167.0,64.0886,64.1851,64.05,64.1658,67167.0
2024-01-25 10:45:00,66.49,66.49,66.44,66.45,58899.0,64.1755,64.1755,64.1272,64.1369,58899.0
2024-01-25 10:50:00,66.46,66.46,66.41,66.42,27338.0,64.1465,64.1465,64.0983,64.1079,27338.0
2024-01-25 10:55:00,66.42,66.45,66.4,66.4,47009.0,64.1079,64.1369,64.0886,64.0886,47009.0
2024-01-25 11:00:00,66.4,66.45,66.39,66.43,27088.0,64.0886,64.1369,64.079,64.1176,27088.0
2024-01-25 11:05:00,66.43,66.47,66.42,66.42,38667.0,64.1176,64.1562,64.1079,64.1079,38667.0
2024-01-25 11:10:00,66.42,66.53,66.39,66.52,28052.0,64.1079,64.2141,64.079,64.2044,28052.0
2024-01-25 11:15:00,66.52,66.56,66.5,66.56,24347.0,64.2044,64.2431,64.1851,64.2431,24347.0
2024-01-25 11:20:00,66.56,66.59,66.52,66.57,75155.0,64.2431,64.272,64.2044,64.2527,75155.0
2024-01-25 11:25:00,66.57,66.58,66.52,66.56,29699.0,64.2527,64.2624,64.2044,64.2431,29699.0
2024-01-25 11:30:00,66.57,66.6,66.47,66.48,129242.0,64.2527,64.2817,64.1562,64.1658,129242.0
2024-01-25 11:35:00,66.49,66.5,66.43,66.47,32010.0,64.1755,64.1851,64.1176,64.1562,32010.0
2024-01-25 11:40:00,66.47,66.47,66.42,66.43,13473.0,64.1562,64.1562,64.1079,64.1176,13473.0
2024-01-25 11:45:00,66.44,66.5,66.44,66.49,19376.0,64.1272,64.1851,64.1272,64.1755,19376.0
2024-01-25 11:50:00,66.49,66.52,66.49,66.52,26416.0,64.1755,64.2044,64.1755,64.2044,26416.0
2024-01-25 11:55:00,66.53,66.54,66.5,66.51,10989.0,64.2141,64.2238,64.1851,64.1948,10989.0
2024-01-25 12:00:00,66.52,66.54,66.44,66.44,23871.0,64.2044,64.2238,64.1272,64.1272,23871.0
2024-01-25 12:05:00,66.45,66.47,66.41,66.44,30157.0,64.1369,64.1562,64.0983,64.1272,30157.0
2024-01-25 12:10:00,66.44,66.45,66.41,66.41,8290.0,64.1272,64.1369,64.0983,64.0983,8290.0
2024-01-25 12:15:00,66.41,66.46,66.4,66.46,8427.0,64.0983,64.1465,64.0886,64.1465,8427.0
2024-01-25 12:20:00,66.46,66.51,66.45,66.47,14958.0,64.1465,64.1948,64.1369,64.1562,14958.0
2024-01-25 12:25:00,66.47,66.5,66.44,66.5,16327.0,64.1562,64.1851,64.1272,64.1851,16327.0
2024-01-25 12:30:00,66.5,66.5,66.45,66.47,20324.0,64.1851,64.1851,64.1369,64.1562,20324.0
2024-01-25 12:35:00,66.48,66.49,66.43,66.44,17480.0,64.1658,64.1755,64.1176,64.1272,17480.0
2024-01-25 12:40:00,66.43,66.46,66.42,66.45,11758.0,64.1176,64.1465,64.1079,64.1369,11758.0
2024-01-25 12:45:00,66.46,66.48,66.44,66.48,33067.0,64.1465,64.1658,64.1272,64.1658,33067.0
2024-01-25 12:50:00,66.48,66.52,66.45,66.5,11987.0,64.1658,64.2044,64.1369,64.1851,11987.0
2024-01-25 12:55:00,66.5,66.53,66.5,66.52,13916.0,64.1851,64.2141,64.1851,64.2044,13916.0
2024-01-25 13:00:00,66.51,66.57,66.5,66.55,19978.0,64.1948,64.2527,64.1851,64.2334,19978.0
2024-01-25 13:05:00,66.55,66.62,66.54,66.61,12223.0,64.2334,64.301,64.2238,64.2913,12223.0
2024-01-25 13:10:00,66.6,66.62,66.58,66.58,19874.0,64.2817,64.301,64.2624,64.2624,19874.0
2024-01-25 13:15:00,66.58,66.58,66.52,66.53,18528.0,64.2624,64.2624,64.2044,64.2141,18528.0
2024-01-25 13:20:00,66.53,66.57,66.51,66.56,16653.0,64.2141,64.2527,64.1948,64.2431,16653.0
2024-01-25 13:25:00,66.55,66.61,66.53,66.58,88978.0,64.2334,64.2913,64.2141,64.2624,88978.0
2024-01-25 13:30:00,66.57,66.59,66.55,66.56,8084.0,64.2527,64.272,64.2334,64.2431,8084.0
2024-01-25 13:35:00,66.56,66.59,66.53,66.59,14686.0,64.2431,64.272,64.2141,64.272,14686.0
2024-01-25 13:40:00,66.59,66.63,66.59,66.59,19628.0,64.272,64.3106,64.272,64.272,19628.0
2024-01-25 13:45:00,66.59,66.62,66.58,66.61,9536.0,64.272,64.301,64.2624,64.2913,9536.0
2024-01-25 13:50:00,66.61,66.62,66.56,66.57,8743.0,64.2913,64.301,64.2431,64.2527,8743.0
2024-01-25 13:55:00,66.56,66.57,66.53,66.56,26445.0,64.2431,64.2527,64.2141,64.2431,26445.0
2024-01-25 14:00:00,66.57,66.61,66.53,66.61,44365.0,64.2527,64.2913,64.2141,64.2913,44365.0
2024-01-25 14:05:00,66.6,66.63,66.57,66.61,17211.0,64.2817,64.3106,64.2527,64.2913,17211.0
2024-01-25 14:10:00,66.61,66.65,66.61,66.62,25939.0,64.2913,64.3299,64.2913,64.301,25939.0
2024-01-25 14:15:00,66.63,66.72,66.61,66.72,62842.0,64.3106,64.3975,64.2913,64.3975,62842.0
2024-01-25 14:20:00,66.72,66.75,66.67,66.68,78656.0,64.3975,64.4264,64.3492,64.3589,78656.0
2024-01-25 14:25:00,66.69,66.82,66.67,66.81,64662.0,64.3685,64.494,64.3492,64.4844,64662.0
2024-01-25 14:30:00,66.81,66.85,66.79,66.81,50251.0,64.4844,64.523,64.465,64.4844,50251.0
2024-01-25 14:35:00,66.81,66.82,66.78,66.8,45704.0,64.4844,64.494,64.4554,64.4747,45704.0
2024-01-25 14:40:00,66.8,66.8,66.7,66.78,52355.0,64.4747,64.4747,64.3782,64.4554,52355.0
2024-01-25 14:45:00,66.78,66.78,66.74,66.78,28873.0,64.4554,64.4554,64.4168,64.4554,28873.0
2024-01-25 14:50:00,66.77,66.77,66.73,66.75,31215.0,64.4457,64.4457,64.4071,64.4264,31215.0
2024-01-25 14:55:00,66.74,66.75,66.7,66.74,23390.0,64.4168,64.4264,64.3782,64.4168,23390.0
2024-01-25 15:00:00,66.75,66.79,66.75,66.79,16774.0,64.4264,64.465,64.4264,64.465,16774.0
2024-01-25 15:05:00,66.78,66.82,66.78,66.8,38446.0,64.4554,64.494,64.4554,64.4747,38446.0
2024-01-25 15:10:00,66.81,66.81,66.78,66.78,22817.0,64.4844,64.4844,64.4554,64.4554,22817.0
2024-01-25 15:15:00,66.78,66.81,66.77,66.81,28207.0,64.4554,64.4844,64.4457,64.4844,28207.0
2024-01-25 15:20:00,66.82,66.85,66.8,66.8,23363.0,64.494,64.523,64.4747,64.4747,23363.0
2024-01-25 15:25:00,66.81,66.85,66.8,66.82,28765.0,64.4844,64.523,64.4747,64.494,28765.0
2024-01-25 15:30:00,66.82,66.88,66.81,66.86,21731.0,64.494,64.5519,64.4844,64.5326,21731.0
2024-01-25 15:35:00,66.86,66.88,66.83,66.87,71541.0,64.5326,64.5519,64.5037,64.5423,71541.0
2024-01-25 15:40:00,66.86,66.92,66.85,66.91,68502.0,64.5326,64.5905,64.523,64.5809,68502.0
2024-01-25 15:45:00,66.9,66.92,66.89,66.92,47735.0,64.5712,64.5905,64.5616,64.5905,47735.0
2024-01-25 15:50:00,66.92,66.96,66.89,66.95,132232.0,64.5905,64.6291,64.5616,64.6195,132232.0
2024-01-25 15:55:00,66.95,67.02,66.94,67.02,206067.0,64.6195,64.687,64.6098,64.687,206067.0
2024-01-26 09:30:00,67.75,67.81,67.6,67.61,136494.0,65.3916,65.4495,65.2469,65.2565,136494.0
2024-01-26 09:35:00,67.62,67.68,67.46,67.52,94546.0,65.2662,65.3241,65.1117,65.1696,94546.0
2024-01-26 09:40:00,67.51,67.52,67.4,67.45,90086.0,65.16,65.1696,65.0538,65.1021,90086.0
2024-01-26 09:45:00,67.44,67.47,67.33,67.34,69268.0,65.0924,65.1214,64.9863,64.9959,69268.0
2024-01-26 09:50:00,67.33,67.46,67.32,67.45,39583.0,64.9863,65.1117,64.9766,65.1021,39583.0
2024-01-26 09:55:00,67.44,67.46,67.38,67.4,34539.0,65.0924,65.1117,65.0345,65.0538,34539.0
2024-01-26 10:00:00,67.4,67.43,67.34,67.38,60508.0,65.0538,65.0828,64.9959,65.0345,60508.0
2024-01-26 10:05:00,67.38,67.42,67.35,67.4,75291.0,65.0345,65.0731,65.0056,65.0538,75291.0
2024-01-26 10:10:00,67.41,67.44,67.31,67.33,43985.0,65.0635,65.0924,64.9669,64.9863,43985.0
2024-01-26 10:15:00,67.32,67.4,67.32,67.34,31964.0,64.9766,65.0538,64.9766,64.9959,31964.0
2024-01-26 10:20:00,67.35,67.4,67.33,67.38,14776.0,65.0056,65.0538,64.9863,65.0345,14776.0
2024-01-26 10:25:00,67.38,67.38,67.3,67.31,45000.0,65.0345,65.0345,64.9573,64.9669,45000.0
2024-01-26 10:30:00,67.31,67.37,67.28,67.36,33427.0,64.9669,65.0249,64.938,65.0152,33427.0
2024-01-26 10:35:00,67.35,67.37,67.32,67.37,33683.0,65.0056,65.0249,64.9766,65.0249,33683.0
2024-01-26 10:40:00,67.37,67.38,67.32,67.35,66468.0,65.0249,65.0345,64.9766,65.0056,66468.0
2024-01-26 10:45:00,67.35,67.36,67.3,67.31,85989.0,65.0056,65.0152,64.9573,64.9669,85989.0
2024-01-26 10:50:00,67.31,67.32,67.24,67.29,179373.0,64.9669,64.9766,64.8994,64.9476,179373.0
2024-01-26 10:55:00,67.28,67.3,67.26,67.28,33875.0,64.938,64.9573,64.9187,64.938,33875.0
2024-01-26 11:00:00,67.27,67.27,67.17,67.23,31290.0,64.9283,64.9283,64.8318,64.8897,31290.0
2024-01-26 11:05:00,67.23,67.28,67.2,67.28,39940.0,64.8897,64.938,64.8608,64.938,39940.0
2024-01-26 11:10:00,67.28,67.31,67.26,67.29,51094.0,64.938,64.9669,64.9187,64.9476,51094.0
2024-01-26 11:15:00,67.29,67.31,67.25,67.28,57342.0,64.9476,64.9669,64.909,64.938,57342.0
2024-01-26 11:20:00,67.29,67.32,67.2,67.25,166480.0,64.9476,64.9766,64.8608,64.909,166480.0
2024-01-26 11:25:00,67.25,67.37,67.22,67.31,66088.0,64.909,65.0249,64.8801,64.9669,66088.0
2024-01-26 11:30:00,67.31,67.32,66.97,67.16,321730.0,64.9669,64.9766,64.6388,64.8222,321730.0
2024-01-26 11:35:00,67.16,67.28,67.15,67.23,158893.0,64.8222,64.938,64.8125,64.8897,158893.0
2024-01-26 11:40:00,67.23,67.31,67.22,67.3,44723.0,64.8897,64.9669,64.8801,64.9573,44723.0
2024-01-26 11:45:00,67.31,67.32,67.25,67.25,67294.0,64.9669,64.9766,64.909,64.909,67294.0
2024-01-26 11:50:00,67.24,67.27,67.2,67.22,24439.0,64.8994,64.9283,64.8608,64.8801,24439.0
2024-01-26 11:55:00,67.22,67.22,67.18,67.22,16775.0,64.8801,64.8801,64.8415,64.8801,16775.0
2024-01-26 12:00:00,67.22,67.23,67.16,67.17,17977.0,64.8801,64.8897,64.8222,64.8318,17977.0
2024-01-26 12:05:00,67.17,67.23,67.17,67.2,19327.0,64.8318,64.8897,64.8318,64.8608,19327.0
2024-01-26 12:10:00,67.2,67.23,67.15,67.23,13979.0,64.8608,64.8897,64.8125,64.8897,13979.0
2024-01-26 12:15:00,67.23,67.26,67.2,67.26,40934.0,64.8897,64.9187,64.8608,64.9187,40934.0
2024-01-26 12:20:00,67.27,67.31,67.26,67.27,13406.0,64.9283,64.9669,64.9187,64.9283,13406.0
2024-01-26 12:25:00,67.27,67.29,67.24,67.26,23761.0,64.9283,64.9476,64.8994,64.9187,23761.0
2024-01-26 12:30:00,67.26,67.28,67.21,67.23,26283.0,64.9187,64.938,64.8704,64.8897,26283.0
2024-01-26 12:35:00,67.22,67.23,67.18,67.23,30252.0,64.8801,64.8897,64.8415,64.8897,30252.0
2024-01-26 12:40:00,67.23,67.24,67.18,67.19,15332.0,64.8897,64.8994,64.8415,64.8511,15332.0
2024-01-26 12:45:00,67.2,67.25,67.18,67.2,31076.0,64.8608,64.909,64.8415,64.8608,31076.0
2024-01-26 12:50:00,67.19,67.23,67.18,67.23,14526.0,64.8511,64.8897,64.8415,64.8897,14526.0
2024-01-26 12:55:00,67.22,67.24,67.2,67.23,8295.0,64.8801,64.8994,64.8608,64.8897,8295.0
2024-01-26 13:00:00,67.23,67.27,67.22,67.27,17110.0,64.8897,64.9283,64.8801,64.9283,17110.0
2024-01-26 13:05:00,67.27,67.27,67.24,67.26,10508.0,64.9283,64.9283,64.8994,64.9187,10508.0
2024-01-26 13:10:00,67.25,67.27,67.19,67.19,22123.0,64.909,64.9283,64.8511,64.8511,22123.0
2024-01-26 13:15:00,67.2,67.24,67.19,67.24,22589.0,64.8608,64.8994,64.8511,64.8994,22589.0
2024-01-26 13:20:00,67.25,67.29,67.23,67.28,11959.0,64.909,64.9476,64.8897,64.938,11959.0
2024-01-26 13:25:00,67.28,67.3,67.25,67.27,15479.0,64.938,64.9573,64.909,64.9283,15479.0
2024-01-26 13:30:00,67.27,67.27,67.24,67.25,20299.0,64.9283,64.9283,64.8994,64.909,20299.0
2024-01-26 13:35:00,67.27,67.28,67.23,67.26,10288.0,64.9283,64.938,64.8897,64.9187,10288.0
2024-01-26 13:40:00,67.26,67.26,67.16,67.19,5849.0,64.9187,64.9187,64.8222,64.8511,5849.0
2024-01-26 13:45:00,67.18,67.18,67.13,67.16,15528.0,64.8415,64.8415,64.7932,64.8222,15528.0
2024-01-26 13:50:00,67.16,67.17,67.13,67.13,14783.0,64.8222,64.8318,64.7932,64.7932,14783.0
2024-01-26 13:55:00,67.14,67.17,67.12,67.17,9849.0,64.8029,64.8318,64.7836,64.8318,9849.0
2024-01-26 14:00:00,67.17,67.22,67.16,67.2,9791.0,64.8318,64.8801,64.8222,64.8608,9791.0
2024-01-26 14:05:00,67.2,67.23,67.2,67.21,10249.0,64.8608,64.8897,64.8608,64.8704,10249.0
2024-01-26 14:10:00,67.2,67.23,67.19,67.22,7399.0,64.8608,64.8897,64.8511,64.8801,7399.0
2024-01-26 14:15:00,67.22,67.24,67.2,67.21,6649.0,64.8801,64.8994,64.8608,64.8704,6649.0
2024-01-26 14:20:00,67.2,67.21,67.18,67.19,15096.0,64.8608,64.8704,64.8415,64.8511,15096.0
2024-01-26 14:25:00,67.19,67.2,67.16,67.17,18933.0,64.8511,64.8608,64.8222,64.8318,18933.0
2024-01-26 14:30:00,67.17,67.17,67.14,67.15,17349.0,64.8318,64.8318,64.8029,64.8125,17349.0
2024-01-26 14:35:00,67.15,67.17,67.12,67.15,11184.0,64.8125,64.8318,64.7836,64.8125,11184.0
2024-01-26 14:40:00,67.15,67.17,67.09,67.1,69064.0,64.8125,64.8318,64.7546,64.7643,69064.0
2024-01-26 14:45:00,67.11,67.17,67.1,67.17,50669.0,64.7739,64.8318,64.7643,64.8318,50669.0
2024-01-26 14:50:00,67.16,67.19,67.12,67.13,21445.0,64.8222,64.8511,64.7836,64.7932,21445.0
2024-01-26 14:55:00,67.12,67.13,67.1,67.12,24357.0,64.7836,64.7932,64.7643,64.7836,24357.0
2024-01-26 15:00:00,67.13,67.13,67.08,67.1,51544.0,64.7932,64.7932,64.745,64.7643,51544.0
2024-01-26 15:05:00,67.1,67.11,67.08,67.1,44218.0,64.7643,64.7739,64.745,64.7643,44218.0
2024-01-26 15:10:00,67.1,67.15,67.09,67.15,86110.0,64.7643,64.8125,64.7546,64.8125,86110.0
2024-01-26 15:15:00,67.15,67.2,67.14,67.2,19162.0,64.8125,64.8608,64.8029,64.8608,19162.0
2024-01-26 15:20:00,67.2,67.2,67.13,67.14,68614.0,64.8608,64.8608,64.7932,64.8029,68614.0
2024-01-26 15:25:00,67.14,67.14,67.07,67.09,70310.0,64.8029,64.8029,64.7353,64.7546,70310.0
2024-01-26 15:30:00,67.1,67.1,67.08,67.09,58289.0,64.7643,64.7643,64.745,64.7546,58289.0
2024-01-26 15:35:00,67.09,67.11,67.08,67.1,46039.0,64.7546,64.7739,64.745,64.7643,46039.0
2024-01-26 15:40:00,67.11,67.11,67.08,67.09,38759.0,64.7739,64.7739,64.745,64.7546,38759.0
2024-01-26 15:45:00,67.09,67.13,67.08,67.11,49991.0,64.7546,64.7932,64.745,64.7739,49991.0
2024-01-26 15:50:00,67.1,67.13,67.07,67.1,118670.0,64.7643,64.7932,64.7353,64.7643,118670.0
2024-01-26 15:55:00,67.09,67.12,67.08,67.11,148375.0,64.7546,64.7836,64.745,64.7739,148375.0
2024-01-29 09:30:00,67.26,67.26,67.08,67.09,70777.0,64.9187,64.9187,64.745,64.7546,70777.0
2024-01-29 09:35:00,67.09,67.14,67.06,67.09,46219.0,64.7546,64.8029,64.7257,64.7546,46219.0
2024-01-29 09:40:00,67.08,67.12,67.03,67.09,36745.0,64.745,64.7836,64.6967,64.7546,36745.0
2024-01-29 09:45:00,67.09,67.15,67.02,67.09,37882.0,64.7546,64.8125,64.687,64.7546,37882.0
2024-01-29 09:50:00,67.09,67.16,67.07,67.13,23764.0,64.7546,64.8222,64.7353,64.7932,23764.0
2024-01-29 09:55:00,67.13,67.15,67.06,67.14,16549.0,64.7932,64.8125,64.7257,64.8029,16549.0
2024-01-29 10:00:00,67.14,67.16,67.1,67.16,28904.0,64.8029,64.8222,64.7643,64.8222,28904.0
2024-01-29 10:05:00,67.17,67.23,67.16,67.21,54670.0,64.8318,64.8897,64.8222,64.8704,54670.0
2024-01-29 10:10:00,67.22,67.22,67.15,67.2,30048.0,64.8801,64.8801,64.8125,64.8608,30048.0
2024-01-29 10:15:00,67.19,67.21,67.13,67.14,32593.0,64.8511,64.8704,64.7932,64.8029,32593.0
2024-01-29 10:20:00,67.14,67.18,67.11,67.11,39870.0,64.8029,64.8415,64.7739,64.7739,39870.0
2024-01-29 10:25:00,67.12,67.22,67.11,67.18,25864.0,64.7836,64.8801,64.7739,64.8415,25864.0
2024-01-29 10:30:00,67.17,67.18,67.11,67.15,33270.0,64.8318,64.8415,64.7739,64.8125,33270.0
2024-01-29 10:35:00,67.15,67.22,67.11,67.2,32579.0,64.8125,64.8801,64.7739,64.8608,32579.0
2024-01-29 10:40:00,67.2,67.23,67.14,67.15,29386.0,64.8608,64.8897,64.8029,64.8125,29386.0
2024-01-29 10:45:00,67.15,67.19,67.14,67.17,17864.0,64.8125,64.8511,64.8029,64.8318,17864.0
2024-01-29 10:50:00,67.17,67.23,67.15,67.22,15282.0,64.8318,64.8897,64.8125,64.8801,15282.0
2024-01-29 10:55:00,67.21,67.22,67.16,67.2,17561.0,64.8704,64.8801,64.8222,64.8608,17561.0
2024-01-29 11:00:00,67.2,67.27,67.18,67.25,24041.0,64.8608,64.9283,64.8415,64.909,24041.0
2024-01-29 11:05:00,67.26,67.26,67.18,67.18,17703.0,64.9187,64.9187,64.8415,64.8415,17703.0
2024-01-29 11:10:00,67.17,67.18,67.12,67.15,16527.0,64.8318,64.8415,64.7836,64.8125,16527.0
2024-01-29 11:15:00,67.14,67.17,67.14,67.16,8879.0,64.8029,64.8318,64.8029,64.8222,8879.0
2024-01-29 11:20:00,67.18,67.19,67.09,67.1,13949.0,64.8415,64.8511,64.7546,64.7643,13949.0
2024-01-29 11:25:00,67.1,67.14,67.08,67.13,14386.0,64.7643,64.8029,64.745,64.7932,14386.0
2024-01-29 11:30:00,67.12,67.15,67.06,67.08,114065.0,64.7836,64.8125,64.7257,64.745,114065.0
2024-01-29 11:35:00,67.09,67.11,67.08,67.1,24733.0,64.7546,64.7739,64.745,64.7643,24733.0
2024-01-29 11:40:00,67.11,67.14,67.08,67.13,70238.0,64.7739,64.8029,64.745,64.7932,70238.0
2024-01-29 11:45:00,67.14,67.14,67.08,67.1,33867.0,64.8029,64.8029,64.745,64.7643,33867.0
2024-01-29 11:50:00,67.1,67.11,67.09,67.1,32201.0,64.7643,64.7739,64.7546,64.7643,32201.0
2024-01-29 11:55:00,67.11,67.13,67.09,67.12,85857.0,64.7739,64.7932,64.7546,64.7836,85857.0
2024-01-29 12:00:00,67.12,67.13,67.06,67.06,31031.0,64.7836,64.7932,64.7257,64.7257,31031.0
2024-01-29 12:05:00,67.06,67.1,67.05,67.08,167132.0,64.7257,64.7643,64.716,64.745,167132.0
2024-01-29 12:10:00,67.08,67.08,67.03,67.03,15518.0,64.745,64.745,64.6967,64.6967,15518.0
2024-01-29 12:15:00,67.04,67.09,67.02,67.09,30628.0,64.7063,64.7546,64.687,64.7546,30628.0
2024-01-29 12:20:00,67.08,67.08,67.02,67.06,8923.0,64.745,64.745,64.687,64.7257,8923.0
2024-01-29 12:25:00,67.06,67.08,67.04,67.05,35228.0,64.7257,64.745,64.7063,64.716,35228.0
2024-01-29 12:30:00,67.05,67.07,67.04,67.06,31334.0,64.716,64.7353,64.7063,64.7257,31334.0
2024-01-29 12:35:00,67.06,67.11,67.06,67.08,14779.0,64.7257,64.7739,64.7257,64.745,14779.0
2024-01-29 12:40:00,67.09,67.09,67.03,67.05,44371.0,64.7546,64.7546,64.6967,64.716,44371.0
2024-01-29 12:45:00,67.04,67.04,66.99,66.99,18456.0,64.7063,64.7063,64.6581,64.6581,18456.0
2024-01-29 12:50:00,66.99,66.99,66.95,66.98,12145.0,64.6581,64.6581,64.6195,64.6484,12145.0
2024-01-29 12:55:00,66.98,66.99,66.96,66.98,9965.0,64.6484,64.6581,64.6291,64.6484,9965.0
2024-01-29 13:00:00,66.98,66.98,66.93,66.94,16300.0,64.6484,64.6484,64.6002,64.6098,16300.0
2024-01-29 13:05:00,66.94,67.01,66.94,67.01,17501.0,64.6098,64.6774,64.6098,64.6774,17501.0
2024-01-29 13:10:00,67.01,67.01,66.99,67.0,19112.0,64.6774,64.6774,64.6581,64.6677,19112.0
2024-01-29 13:15:00,67.0,67.0,66.95,66.96,66186.0,64.6677,64.6677,64.6195,64.6291,66186.0
2024-01-29 13:20:00,66.97,67.0,66.96,66.98,73607.0,64.6388,64.6677,64.6291,64.6484,73607.0
2024-01-29 13:25:00,66.98,67.01,66.97,67.0,115713.0,64.6484,64.6774,64.6388,64.6677,115713.0
2024-01-29 13:30:00,67.0,67.0,66.97,66.99,25820.0,64.6677,64.6677,64.6388,64.6581,25820.0
2024-01-29 13:35:00,67.0,67.02,66.97,66.99,41593.0,64.6677,64.687,64.6388,64.6581,41593.0
2024-01-29 13:40:00,67.0,67.02,66.98,67.02,22187.0,64.6677,64.687,64.6484,64.687,22187.0
2024-01-29 13:45:00,67.02,67.02,66.98,67.01,29711.0,64.687,64.687,64.6484,64.6774,29711.0
2024-01-29 13:50:00,67.0,67.03,66.98,66.98,26480.0,64.6677,64.6967,64.6484,64.6484,26480.0
2024-01-29 13:55:00,66.99,67.0,66.97,66.99,14863.0,64.6581,64.6677,64.6388,64.6581,14863.0
2024-01-29 14:00:00,66.99,67.0,66.97,67.0,19556.0,64.6581,64.6677,64.6388,64.6677,19556.0
2024-01-29 14:05:00,67.0,67.04,66.99,67.03,35034.0,64.6677,64.7063,64.6581,64.6967,35034.0
2024-01-29 14:10:00,67.03,67.06,66.99,67.01,34566.0,64.6967,64.7257,64.6581,64.6774,34566.0
2024-01-29 14:15:00,67.01,67.02,66.99,67.0,13894.0,64.6774,64.687,64.6581,64.6677,13894.0
2024-01-29 14:20:00,67.0,67.01,66.99,67.0,13349.0,64.6677,64.6774,64.6581,64.6677,13349.0
2024-01-29 14:25:00,67.0,67.01,66.99,67.01,7701.0,64.6677,64.6774,64.6581,64.6774,7701.0
2024-01-29 14:30:00,67.01,67.05,67.0,67.05,9678.0,64.6774,64.716,64.6677,64.716,9678.0
2024-01-29 14:35:00,67.04,67.06,67.03,67.05,7308.0,64.7063,64.7257,64.6967,64.716,7308.0
2024-01-29 14:40:00,67.04,67.05,66.99,67.01,76092.0,64.7063,64.716,64.6581,64.6774,76092.0
2024-01-29 14:45:00,67.01,67.03,66.98,66.98,44517.0,64.6774,64.6967,64.6484,64.6484,44517.0
2024-01-29 14:50:00,66.98,67.07,66.98,67.06,27048.0,64.6484,64.7353,64.6484,64.7257,27048.0
2024-01-29 14:55:00,67.06,67.1,67.06,67.08,18075.0,64.7257,64.7643,64.7257,64.745,18075.0
2024-01-29 15:00:00,67.08,67.16,67.07,67.16,114618.0,64.745,64.8222,64.7353,64.8222,114618.0
2024-01-29 15:05:00,67.16,67.17,67.1,67.11,177579.0,64.8222,64.8318,64.7643,64.7739,177579.0
2024-01-29 15:10:00,67.11,67.16,67.09,67.15,57150.0,64.7739,64.8222,64.7546,64.8125,57150.0
2024-01-29 15:15:00,67.14,67.22,67.14,67.17,146646.0,64.8029,64.8801,64.8029,64.8318,146646.0
2024-01-29 15:20:00,67.16,67.27,67.16,67.26,156635.0,64.8222,64.9283,64.8222,64.9187,156635.0
2024-01-29 15:25:00,67.26,67.31,67.22,67.24,57858.0,64.9187,64.9669,64.8801,64.8994,57858.0
2024-01-29 15:30:00,67.23,67.27,67.22,67.23,64683.0,64.8897,64.9283,64.8801,64.8897,64683.0
2024-01-29 15:35:00,67.23,67.27,67.19,67.22,67012.0,64.8897,64.9283,64.8511,64.8801,67012.0
2024-01-29 15:40:00,67.21,67.21,67.16,67.17,43428.0,64.8704,64.8704,64.8222,64.8318,43428.0
2024-01-29 15:45:00,67.17,67.19,67.15,67.19,39504.0,64.8318,64.8511,64.8125,64.8511,39504.0
2024-01-29 15:50:00,67.18,67.22,67.15,67.19,131783.0,64.8415,64.8801,64.8125,64.8511,131783.0
2024-01-29 15:55:00,67.18,67.22,67.15,67.2,224218.0,64.8415,64.8801,64.8125,64.8608,224218.0
2024-01-30 09:30:00,67.35,67.36,67.12,67.19,144847.0,65.0056,65.0152,64.7836,64.8511,144847.0
2024-01-30 09:35:00,67.19,67.32,67.11,67.14,77152.0,64.8511,64.9766,64.7739,64.8029,77152.0
2024-01-30 09:40:00,67.13,67.15,67.05,67.07,73870.0,64.7932,64.8125,64.716,64.7353,73870.0
2024-01-30 09:45:00,67.08,67.23,67.07,67.21,66815.0,64.745,64.8897,64.7353,64.8704,66815.0
2024-01-30 09:50:00,67.2,67.31,67.15,67.17,60259.0,64.8608,64.9669,64.8125,64.8318,60259.0
2024-01-30 09:55:00,67.17,67.35,67.14,67.35,44953.0,64.8318,65.0056,64.8029,65.0056,44953.0
2024-01-30 10:00:00,67.34,67.36,67.2,67.23,78345.0,64.9959,65.0152,64.8608,64.8897,78345.0
2024-01-30 10:05:00,67.23,67.26,67.09,67.11,61778.0,64.8897,64.9187,64.7546,64.7739,61778.0
2024-01-30 10:10:00,67.1,67.11,67.03,67.09,49511.0,64.7643,64.7739,64.6967,64.7546,49511.0
2024-01-30 10:15:00,67.09,67.13,67.03,67.05,35190.0,64.7546,64.7932,64.6967,64.716,35190.0
2024-01-30 10:20:00,67.05,67.06,66.95,67.0,64870.0,64.716,64.7257,64.6195,64.6677,64870.0
2024-01-30 10:25:00,67.0,67.03,66.94,67.0,58130.0,64.6677,64.6967,64.6098,64.6677,58130.0
2024-01-30 10:30:00,66.99,67.01,66.94,67.0,69673.0,64.6581,64.6774,64.6098,64.6677,69673.0
2024-01-30 10:35:00,67.0,67.1,66.96,67.1,46306.0,64.6677,64.7643,64.6291,64.7643,46306.0
2024-01-30 10:40:00,67.1,67.14,67.06,67.09,38788.0,64.7643,64.8029,64.7257,64.7546,38788.0
2024-01-30 10:45:00,67.08,67.1,67.05,67.06,21534.0,64.745,64.7643,64.716,64.7257,21534.0
2024-01-30 10:50:00,67.06,67.11,67.04,67.08,17150.0,64.7257,64.7739,64.7063,64.745,17150.0
2024-01-30 10:55:00,67.08,67.1,67.07,67.08,23784.0,64.745,64.7643,64.7353,64.745,23784.0
2024-01-30 11:00:00,67.08,67.15,67.03,67.13,47611.0,64.745,64.8125,64.6967,64.7932,47611.0
2024-01-30 11:05:00,67.14,67.17,67.11,67.12,42107.0,64.8029,64.8318,64.7739,64.7836,42107.0
2024-01-30 11:10:00,67.13,67.13,67.09,67.12,23055.0,64.7932,64.7932,64.7546,64.7836,23055.0
2024-01-30 11:15:00,67.12,67.19,67.09,67.17,182256.0,64.7836,64.8511,64.7546,64.8318,182256.0
2024-01-30 11:20:00,67.17,67.2,67.16,67.17,84460.0,64.8318,64.8608,64.8222,64.8318,84460.0
2024-01-30 11:25:00,67.17,67.17,67.11,67.13,67885.0,64.8318,64.8318,64.7739,64.7932,67885.0
2024-01-30 11:30:00,67.13,67.17,67.09,67.14,179576.0,64.7932,64.8318,64.7546,64.8029,179576.0
2024-01-30 11:35:00,67.14,67.2,67.06,67.09,46692.0,64.8029,64.8608,64.7257,64.7546,46692.0
2024-01-30 11:40:00,67.09,67.12,67.08,67.11,16264.0,64.7546,64.7836,64.745,64.7739,16264.0
2024-01-30 11:45:00,67.11,67.14,67.1,67.13,6796.0,64.7739,64.8029,64.7643,64.7932,6796.0
2024-01-30 11:50:00,67.14,67.16,67.13,67.14,11627.0,64.8029,64.8222,64.7932,64.8029,11627.0
2024-01-30 11:55:00,67.14,67.18,67.12,67.16,14353.0,64.8029,64.8415,64.7836,64.8222,14353.0
2024-01-30 12:00:00,67.15,67.26,67.15,67.23,26844.0,64.8125,64.9187,64.8125,64.8897,26844.0
2024-01-30 12:05:00,67.23,67.24,67.14,67.2,15563.0,64.8897,64.8994,64.8029,64.8608,15563.0
2024-01-30 12:10:00,67.19,67.19,67.13,67.15,113571.0,64.8511,64.8511,64.7932,64.8125,113571.0
2024-01-30 12:15:00,67.15,67.15,67.11,67.14,35935.0,64.8125,64.8125,64.7739,64.8029,35935.0
2024-01-30 12:20:00,67.14,67.14,67.11,67.13,15007.0,64.8029,64.8029,64.7739,64.7932,15007.0
2024-01-30 12:25:00,67.14,67.14,67.05,67.07,43122.0,64.8029,64.8029,64.716,64.7353,43122.0
2024-01-30 12:30:00,67.06,67.07,67.02,67.03,54169.0,64.7257,64.7353,64.687,64.6967,54169.0
2024-01-30 12:35:00,67.03,67.13,67.03,67.11,39986.0,64.6967,64.7932,64.6967,64.7739,39986.0
2024-01-30 12:40:00,67.11,67.14,67.1,67.12,20369.0,64.7739,64.8029,64.7643,64.7836,20369.0
2024-01-30 12:45:00,67.12,67.15,67.11,67.11,10948.0,64.7836,64.8125,64.7739,64.7739,10948.0
2024-01-30 12:50:00,67.12,67.15,67.09,67.15,10667.0,64.7836,64.8125,64.7546,64.8125,10667.0
2024-01-30 12:55:00,67.15,67.17,67.13,67.15,23770.0,64.8125,64.8318,64.7932,64.8125,23770.0
2024-01-30 13:00:00,67.14,67.16,67.13,67.14,14122.0,64.8029,64.8222,64.7932,64.8029,14122.0
2024-01-30 13:05:00,67.13,67.15,67.12,67.13,53665.0,64.7932,64.8125,64.7836,64.7932,53665.0
2024-01-30 13:10:00,67.13,67.15,67.11,67.15,15383.0,64.7932,64.8125,64.7739,64.8125,15383.0
2024-01-30 13:15:00,67.15,67.16,67.13,67.14,7328.0,64.8125,64.8222,64.7932,64.8029,7328.0
2024-01-30 13:20:00,67.13,67.16,67.12,67.15,16380.0,64.7932,64.8222,64.7836,64.8125,16380.0
2024-01-30 13:25:00,67.15,67.18,67.14,67.17,8099.0,64.8125,64.8415,64.8029,64.8318,8099.0
2024-01-30 13:30:00,67.18,67.2,67.17,67.18,9963.0,64.8415,64.8608,64.8318,64.8415,9963.0
2024-01-30 13:35:00,67.18,67.19,67.17,67.19,32617.0,64.8415,64.8511,64.8318,64.8511,32617.0
2024-01-30 13:40:00,67.19,67.2,67.17,67.19,10792.0,64.8511,64.8608,64.8318,64.8511,10792.0
2024-01-30 13:45:00,67.19,67.22,67.17,67.2,12429.0,64.8511,64.8801,64.8318,64.8608,12429.0
2024-01-30 13:50:00,67.2,67.22,67.18,67.19,25413.0,64.8608,64.8801,64.8415,64.8511,25413.0
2024-01-30 13:55:00,67.19,67.22,67.19,67.22,13277.0,64.8511,64.8801,64.8511,64.8801,13277.0
2024-01-30 14:00:00,67.22,67.25,67.22,67.22,28045.0,64.8801,64.909,64.8801,64.8801,28045.0
2024-01-30 14:05:00,67.23,67.26,67.22,67.26,16777.0,64.8897,64.9187,64.8801,64.9187,16777.0
2024-01-30 14:10:00,67.26,67.28,67.24,67.27,16916.0,64.9187,64.938,64.8994,64.9283,16916.0
2024-01-30 14:15:00,67.28,67.29,67.26,67.27,39654.0,64.938,64.9476,64.9187,64.9283,39654.0
2024-01-30 14:20:00,67.26,67.27,67.23,67.24,28354.0,64.9187,64.9283,64.8897,64.8994,28354.0
2024-01-30 14:25:00,67.25,67.25,67.22,67.23,15925.0,64.909,64.909,64.8801,64.8897,15925.0
2024-01-30 14:30:00,67.23,67.26,67.21,67.26,30105.0,64.8897,64.9187,64.8704,64.9187,30105.0
2024-01-30 14:35:00,67.25,67.27,67.24,67.25,21298.0,64.909,64.9283,64.8994,64.909,21298.0
2024-01-30 14:40:00,67.25,67.28,67.24,67.26,26980.0,64.909,64.938,64.8994,64.9187,26980.0
2024-01-30 14:45:00,67.26,67.27,67.23,67.24,48859.0,64.9187,64.9283,64.8897,64.8994,48859.0
2024-01-30 14:50:00,67.25,67.28,67.25,67.28,16484.0,64.909,64.938,64.909,64.938,16484.0
2024-01-30 14:55:00,67.28,67.31,67.27,67.3,25032.0,64.938,64.9669,64.9283,64.9573,25032.0
2024-01-30 15:00:00,67.3,67.3,67.23,67.24,40701.0,64.9573,64.9573,64.8897,64.8994,40701.0
2024-01-30 15:05:00,67.25,67.25,67.19,67.23,49403.0,64.909,64.909,64.8511,64.8897,49403.0
2024-01-30 15:10:00,67.23,67.26,67.21,67.25,20476.0,64.8897,64.9187,64.8704,64.909,20476.0
2024-01-30 15:15:00,67.26,67.28,67.23,67.28,19301.0,64.9187,64.938,64.8897,64.938,19301.0
2024-01-30 15:20:00,67.28,67.29,67.25,67.25,36417.0,64.938,64.9476,64.909,64.909,36417.0
2024-01-30 15:25:00,67.25,67.3,67.24,67.26,35179.0,64.909,64.9573,64.8994,64.9187,35179.0
2024-01-30 15:30:00,67.27,67.27,67.21,67.21,50609.0,64.9283,64.9283,64.8704,64.8704,50609.0
2024-01-30 15:35:00,67.22,67.23,67.2,67.23,31835.0,64.8801,64.8897,64.8608,64.8897,31835.0
2024-01-30 15:40:00,67.22,67.27,67.21,67.26,28437.0,64.8801,64.9283,64.8704,64.9187,28437.0
2024-01-30 15:45:00,67.25,67.29,67.24,67.28,46484.0,64.909,64.9476,64.8994,64.938,46484.0
2024-01-30 15:50:00,67.28,67.33,67.28,67.31,75721.0,64.938,64.9863,64.938,64.9669,75721.0
2024-01-30 15:55:00,67.3,67.31,67.2,67.2,224983.0,64.9573,64.9669,64.8608,64.8608,224983.0
2024-01-31 09:30:00,67.75,67.79,67.61,67.65,120577.0,65.3916,65.4302,65.2565,65.2951,120577.0
2024-01-31 09:35:00,67.65,67.8,67.65,67.8,108924.0,65.2951,65.4399,65.2951,65.4399,108924.0
2024-01-31 09:40:00,67.8,67.83,67.63,67.71,50729.0,65.4399,65.4688,65.2758,65.353,50729.0
2024-01-31 09:45:00,67.7,67.74,67.6,67.62,70202.0,65.3434,65.382,65.2469,65.2662,70202.0
2024-01-31 09:50:00,67.61,67.68,67.55,67.63,42441.0,65.2565,65.3241,65.1986,65.2758,42441.0
2024-01-31 09:55:00,67.63,67.73,67.63,67.65,37713.0,65.2758,65.3723,65.2758,65.2951,37713.0
2024-01-31 10:00:00,67.64,67.73,67.62,67.67,74908.0,65.2855,65.3723,65.2662,65.3144,74908.0
2024-01-31 10:05:00,67.68,67.73,67.6,67.61,47566.0,65.3241,65.3723,65.2469,65.2565,47566.0
2024-01-31 10:10:00,67.6,67.65,67.52,67.54,24475.0,65.2469,65.2951,65.1696,65.1889,24475.0
2024-01-31 10:15:00,67.57,67.57,67.46,67.49,33966.0,65.2179,65.2179,65.1117,65.1407,33966.0
2024-01-31 10:20:00,67.48,67.49,67.4,67.4,33542.0,65.131,65.1407,65.0538,65.0538,33542.0
2024-01-31 10:25:00,67.4,67.44,67.33,67.36,21757.0,65.0538,65.0924,64.9863,65.0152,21757.0
2024-01-31 10:30:00,67.36,67.36,67.28,67.31,54348.0,65.0152,65.0152,64.938,64.9669,54348.0
2024-01-31 10:35:00,67.31,67.37,67.3,67.33,38616.0,64.9669,65.0249,64.9573,64.9863,38616.0
2024-01-31 10:40:00,67.33,67.4,67.3,67.34,46655.0,64.9863,65.0538,64.9573,64.9959,46655.0
2024-01-31 10:45:00,67.34,67.41,67.33,67.4,43506.0,64.9959,65.0635,64.9863,65.0538,43506.0
2024-01-31 10:50:00,67.4,67.41,67.32,67.33,30112.0,65.0538,65.0635,64.9766,64.9863,30112.0
2024-01-31 10:55:00,67.33,67.33,67.25,67.31,32894.0,64.9863,64.9863,64.909,64.9669,32894.0
2024-01-31 11:00:00,67.31,67.38,67.3,67.38,28691.0,64.9669,65.0345,64.9573,65.0345,28691.0
2024-01-31 11:05:00,67.38,67.38,67.33,67.36,40031.0,65.0345,65.0345,64.9863,65.0152,40031.0
2024-01-31 11:10:00,67.35,67.36,67.32,67.34,51027.0,65.0056,65.0152,64.9766,64.9959,51027.0
2024-01-31 11:15:00,67.33,67.4,67.31,67.36,59379.0,64.9863,65.0538,64.9669,65.0152,59379.0
2024-01-31 11:20:00,67.34,67.36,67.3,67.31,25148.0,64.9959,65.0152,64.9573,64.9669,25148.0
2024-01-31 11:25:00,67.3,67.32,67.23,67.24,25280.0,64.9573,64.9766,64.8897,64.8994,25280.0
2024-01-31 11:30:00,67.24,67.24,66.94,67.03,272731.0,64.8994,64.8994,64.6098,64.6967,272731.0
2024-01-31 11:35:00,67.03,67.08,66.9,67.01,166757.0,64.6967,64.745,64.5712,64.6774,166757.0
2024-01-31 11:40:00,67.0,67.0,66.92,66.96,15411.0,64.6677,64.6677,64.5905,64.6291,15411.0
2024-01-31 11:45:00,66.97,67.02,66.86,66.9,35933.0,64.6388,64.687,64.5326,64.5712,35933.0
2024-01-31 11:50:00,66.9,67.0,66.88,66.99,24071.0,64.5712,64.6677,64.5519,64.6581,24071.0
2024-01-31 11:55:00,66.99,67.07,66.99,67.06,39146.0,64.6581,64.7353,64.6581,64.7257,39146.0
2024-01-31 12:00:00,67.06,67.07,67.02,67.05,50277.0,64.7257,64.7353,64.687,64.716,50277.0
2024-01-31 12:05:00,67.05,67.08,67.04,67.06,33114.0,64.716,64.745,64.7063,64.7257,33114.0
2024-01-31 12:10:00,67.05,67.07,66.99,67.03,21699.0,64.716,64.7353,64.6581,64.6967,21699.0
2024-01-31 12:15:00,67.04,67.05,66.98,67.0,17710.0,64.7063,64.716,64.6484,64.6677,17710.0
2024-01-31 12:20:00,67.0,67.01,66.92,66.95,16623.0,64.6677,64.6774,64.5905,64.6195,16623.0
2024-01-31 12:25:00,66.95,66.98,66.94,66.97,18264.0,64.6195,64.6484,64.6098,64.6388,18264.0
2024-01-31 12:30:00,66.96,66.96,66.89,66.93,18982.0,64.6291,64.6291,64.5616,64.6002,18982.0
2024-01-31 12:35:00,66.94,66.97,66.92,66.94,29061.0,64.6098,64.6388,64.5905,64.6098,29061.0
2024-01-31 12:40:00,66.94,67.02,66.93,67.02,17768.0,64.6098,64.687,64.6002,64.687,17768.0
2024-01-31 12:45:00,67.02,67.04,66.98,67.0,25350.0,64.687,64.7063,64.6484,64.6677,25350.0
2024-01-31 12:50:00,67.0,67.02,66.98,67.01,26244.0,64.6677,64.687,64.6484,64.6774,26244.0
2024-01-31 12:55:00,67.01,67.07,67.0,67.06,12522.0,64.6774,64.7353,64.6677,64.7257,12522.0
2024-01-31 13:00:00,67.06,67.08,67.05,67.07,21223.0,64.7257,64.745,64.716,64.7353,21223.0
2024-01-31 13:05:00,67.08,67.11,67.06,67.09,19020.0,64.745,64.7739,64.7257,64.7546,19020.0
2024-01-31 13:10:00,67.08,67.09,67.04,67.07,22290.0,64.745,64.7546,64.7063,64.7353,22290.0
2024-01-31 13:15:00,67.07,67.11,67.07,67.09,12707.0,64.7353,64.7739,64.7353,64.7546,12707.0
2024-01-31 13:20:00,67.08,67.11,67.05,67.07,29269.0,64.745,64.7739,64.716,64.7353,29269.0
2024-01-31 13:25:00,67.07,67.08,67.0,67.02,21964.0,64.7353,64.745,64.6677,64.687,21964.0
2024-01-31 13:30:00,67.03,67.06,67.02,67.05,9404.0,64.6967,64.7257,64.687,64.716,9404.0
2024-01-31 13:35:00,67.05,67.06,67.02,67.05,11839.0,64.716,64.7257,64.687,64.716,11839.0
2024-01-31 13:40:00,67.05,67.05,67.01,67.04,30118.0,64.716,64.716,64.6774,64.7063,30118.0
2024-01-31 13:45:00,67.04,67.06,67.02,67.05,14987.0,64.7063,64.7257,64.687,64.716,14987.0
2024-01-31 13:50:00,67.05,67.12,67.04,67.08,14367.0,64.716,64.7836,64.7063,64.745,14367.0
2024-01-31 13:55:00,67.08,67.1,67.07,67.08,16374.0,64.745,64.7643,64.7353,64.745,16374.0
2024-01-31 14:00:00,67.08,67.14,66.89,66.96,26802.0,64.745,64.8029,64.5616,64.6291,26802.0
2024-01-31 14:05:00,66.96,67.0,66.93,66.97,16763.0,64.6291,64.6677,64.6002,64.6388,16763.0
2024-01-31 14:10:00,66.97,67.01,66.93,66.98,22141.0,64.6388,64.6774,64.6002,64.6484,22141.0
2024-01-31 14:15:00,66.96,66.96,66.91,66.91,29010.0,64.6291,64.6291,64.5809,64.5809,29010.0
2024-01-31 14:20:00,66.92,66.94,66.9,66.91,16430.0,64.5905,64.6098,64.5712,64.5809,16430.0
2024-01-31 14:25:00,66.91,66.96,66.91,66.91,20897.0,64.5809,64.6291,64.5809,64.5809,20897.0
2024-01-31 14:30:00,66.92,66.98,66.88,66.95,32762.0,64.5905,64.6484,64.5519,64.6195,32762.0
2024-01-31 14:35:00,66.95,67.13,66.92,67.11,49971.0,64.6195,64.7932,64.5905,64.7739,49971.0
2024-01-31 14:40:00,67.12,67.21,67.1,67.16,53965.0,64.7836,64.8704,64.7643,64.8222,53965.0
2024-01-31 14:45:00,67.16,67.24,67.09,67.13,45735.0,64.8222,64.8994,64.7546,64.7932,45735.0
2024-01-31 14:50:00,67.12,67.12,66.94,66.99,38319.0,64.7836,64.7836,64.6098,64.6581,38319.0
2024-01-31 14:55:00,66.97,67.01,66.87,66.89,30400.0,64.6388,64.6774,64.5423,64.5616,30400.0
2024-01-31 15:00:00,66.88,66.88,66.6,66.66,101059.0,64.5519,64.5519,64.2817,64.3396,101059.0
2024-01-31 15:05:00,66.66,66.71,66.56,66.69,73754.0,64.3396,64.3878,64.2431,64.3685,73754.0
2024-01-31 15:10:00,66.69,66.75,66.66,66.69,51633.0,64.3685,64.4264,64.3396,64.3685,51633.0
2024-01-31 15:15:00,66.69,66.71,66.61,66.61,53384.0,64.3685,64.3878,64.2913,64.2913,53384.0
2024-01-31 15:20:00,66.62,66.68,66.61,66.64,35215.0,64.301,64.3589,64.2913,64.3203,35215.0
2024-01-31 15:25:00,66.64,66.67,66.6,66.64,29182.0,64.3203,64.3492,64.2817,64.3203,29182.0
2024-01-31 15:30:00,66.63,66.64,66.55,66.57,29238.0,64.3106,64.3203,64.2334,64.2527,29238.0
2024-01-31 15:35:00,66.56,66.62,66.54,66.6,41636.0,64.2431,64.301,64.2238,64.2817,41636.0
2024-01-31 15:40:00,66.6,66.63,66.57,66.63,43363.0,64.2817,64.3106,64.2527,64.3106,43363.0
2024-01-31 15:45:00,66.62,66.7,66.61,66.66,67802.0,64.301,64.3782,64.2913,64.3396,67802.0
2024-01-31 15:50:00,66.66,66.71,66.61,66.7,141447.0,64.3396,64.3878,64.2913,64.3782,141447.0
2024-01-31 15:55:00,66.69,66.74,66.63,66.64,214573.0,64.3685,64.4168,64.3106,64.3203,214573.0
2024-02-01 09:30:00,66.22,66.33,66.15,66.28,140774.0,63.9149,64.0211,63.8473,63.9728,140774.0
2024-02-01 09:35:00,66.32,66.42,66.19,66.21,61939.0,64.0114,64.1079,63.8859,63.9052,61939.0
2024-02-01 09:40:00,66.2,66.29,66.16,66.29,45143.0,63.8956,63.9825,63.857,63.9825,45143.0
2024-02-01 09:45:00,66.28,66.32,66.21,66.23,58878.0,63.9728,64.0114,63.9052,63.9245,58878.0
2024-02-01 09:50:00,66.23,66.29,66.19,66.23,55945.0,63.9245,63.9825,63.8859,63.9245,55945.0
2024-02-01 09:55:00,66.23,66.24,66.16,66.19,30346.0,63.9245,63.9342,63.857,63.8859,30346.0
2024-02-01 10:00:00,66.18,66.2,66.07,66.13,54050.0,63.8763,63.8956,63.7701,63.828,54050.0
2024-02-01 10:05:00,66.15,66.32,66.12,66.24,63786.0,63.8473,64.0114,63.8184,63.9342,63786.0
2024-02-01 10:10:00,66.24,66.24,66.14,66.18,34491.0,63.9342,63.9342,63.8377,63.8763,34491.0
2024-02-01 10:15:00,66.18,66.22,66.17,66.18,45356.0,63.8763,63.9149,63.8666,63.8763,45356.0
2024-02-01 10:20:00,66.18,66.19,66.11,66.14,35259.0,63.8763,63.8859,63.8087,63.8377,35259.0
2024-02-01 10:25:00,66.15,66.16,66.1,66.12,34672.0,63.8473,63.857,63.7991,63.8184,34672.0
2024-02-01 10:30:00,66.11,66.18,66.07,66.17,91156.0,63.8087,63.8763,63.7701,63.8666,91156.0
2024-02-01 10:35:00,66.17,66.23,66.12,66.14,40968.0,63.8666,63.9245,63.8184,63.8377,40968.0
2024-02-01 10:40:00,66.13,66.21,66.12,66.17,43224.0,63.828,63.9052,63.8184,63.8666,43224.0
2024-02-01 10:45:00,66.18,66.18,66.07,66.07,38852.0,63.8763,63.8763,63.7701,63.7701,38852.0
2024-02-01 10:50:00,66.06,66.08,66.0,66.02,38523.0,63.7605,63.7798,63.7025,63.7219,38523.0
2024-02-01 10:55:00,66.01,66.1,66.01,66.05,39343.0,63.7122,63.7991,63.7122,63.7508,39343.0
2024-02-01 11:00:00,66.05,66.13,66.03,66.13,67639.0,63.7508,63.828,63.7315,63.828,67639.0
2024-02-01 11:05:00,66.13,66.15,66.08,66.14,40452.0,63.828,63.8473,63.7798,63.8377,40452.0
2024-02-01 11:10:00,66.14,66.17,66.12,66.15,44703.0,63.8377,63.8666,63.8184,63.8473,44703.0
2024-02-01 11:15:00,66.16,66.21,66.14,66.2,92604.0,63.857,63.9052,63.8377,63.8956,92604.0
2024-02-01 11:20:00,66.2,66.22,66.16,66.22,46068.0,63.8956,63.9149,63.857,63.9149,46068.0
2024-02-01 11:25:00,66.22,66.3,66.22,66.3,42054.0,63.9149,63.9921,63.9149,63.9921,42054.0
2024-02-01 11:30:00,66.3,66.42,66.27,66.38,94604.0,63.9921,64.1079,63.9632,64.0693,94604.0
2024-02-01 11:35:00,66.39,66.43,66.38,66.42,50073.0,64.079,64.1176,64.0693,64.1079,50073.0
2024-02-01 11:40:00,66.42,66.5,66.41,66.48,9728.0,64.1079,64.1851,64.0983,64.1658,9728.0
2024-02-01 11:45:00,66.5,66.56,66.49,66.56,18649.0,64.1851,64.2431,64.1755,64.2431,18649.0
2024-02-01 11:50:00,66.56,66.6,66.55,66.59,16183.0,64.2431,64.2817,64.2334,64.272,16183.0
2024-02-01 11:55:00,66.6,66.61,66.53,66.59,42128.0,64.2817,64.2913,64.2141,64.272,42128.0
2024-02-01 12:00:00,66.62,66.75,66.61,66.72,38408.0,64.301,64.4264,64.2913,64.3975,38408.0
2024-02-01 12:05:00,66.73,66.83,66.72,66.82,53492.0,64.4071,64.5037,64.3975,64.494,53492.0
2024-02-01 12:10:00,66.83,66.91,66.83,66.84,62336.0,64.5037,64.5809,64.5037,64.5133,62336.0
2024-02-01 12:15:00,66.83,66.86,66.74,66.76,32754.0,64.5037,64.5326,64.4168,64.4361,32754.0
2024-02-01 12:20:00,66.76,66.79,66.74,66.76,13287.0,64.4361,64.465,64.4168,64.4361,13287.0
2024-02-01 12:25:00,66.77,66.78,66.69,66.7,17571.0,64.4457,64.4554,64.3685,64.3782,17571.0
2024-02-01 12:30:00,66.7,66.76,66.69,66.76,14000.0,64.3782,64.4361,64.3685,64.4361,14000.0
2024-02-01 12:35:00,66.76,66.81,66.74,66.81,13900.0,64.4361,64.4844,64.4168,64.4844,13900.0
2024-02-01 12:40:00,66.81,66.81,66.74,66.76,30439.0,64.4844,64.4844,64.4168,64.4361,30439.0
2024-02-01 12:45:00,66.77,66.83,66.73,66.83,16203.0,64.4457,64.5037,64.4071,64.5037,16203.0
2024-02-01 12:50:00,66.83,66.84,66.8,66.81,12583.0,64.5037,64.5133,64.4747,64.4844,12583.0
2024-02-01 12:55:00,66.81,66.81,66.74,66.78,34516.0,64.4844,64.4844,64.4168,64.4554,34516.0
2024-02-01 13:00:00,66.79,66.81,66.76,66.77,12971.0,64.465,64.4844,64.4361,64.4457,12971.0
2024-02-01 13:05:00,66.76,66.78,66.74,66.75,16638.0,64.4361,64.4554,64.4168,64.4264,16638.0
2024-02-01 13:10:00,66.76,66.81,66.75,66.81,15539.0,64.4361,64.4844,64.4264,64.4844,15539.0
2024-02-01 13:15:00,66.81,66.81,66.74,66.77,14410.0,64.4844,64.4844,64.4168,64.4457,14410.0
2024-02-01 13:20:00,66.77,66.79,66.74,66.76,7951.0,64.4457,64.465,64.4168,64.4361,7951.0
2024-02-01 13:25:00,66.76,66.79,66.75,66.77,15569.0,64.4361,64.465,64.4264,64.4457,15569.0
2024-02-01 13:30:00,66.77,66.81,66.76,66.78,14809.0,64.4457,64.4844,64.4361,64.4554,14809.0
2024-02-01 13:35:00,66.78,66.79,66.7,66.73,23709.0,64.4554,64.465,64.3782,64.4071,23709.0
2024-02-01 13:40:00,66.73,66.74,66.69,66.73,13127.0,64.4071,64.4168,64.3685,64.4071,13127.0
2024-02-01 13:45:00,66.73,66.81,66.73,66.8,12406.0,64.4071,64.4844,64.4071,64.4747,12406.0
2024-02-01 13:50:00,66.83,66.85,66.81,66.82,10764.0,64.5037,64.523,64.4844,64.494,10764.0
2024-02-01 13:55:00,66.83,66.87,66.82,66.85,13818.0,64.5037,64.5423,64.494,64.523,13818.0
2024-02-01 14:00:00,66.86,66.91,66.85,66.91,22254.0,64.5326,64.5809,64.523,64.5809,22254.0
2024-02-01 14:05:00,66.9,66.93,66.86,66.92,12533.0,64.5712,64.6002,64.5326,64.5905,12533.0
2024-02-01 14:10:00,66.92,66.92,66.84,66.84,44860.0,64.5905,64.5905,64.5133,64.5133,44860.0
2024-02-01 14:15:00,66.83,66.87,66.8,66.87,25706.0,64.5037,64.5423,64.4747,64.5423,25706.0
2024-02-01 14:20:00,66.87,66.91,66.87,66.89,17603.0,64.5423,64.5809,64.5423,64.5616,17603.0
2024-02-01 14:25:00,66.89,66.9,66.83,66.84,25404.0,64.5616,64.5712,64.5037,64.5133,25404.0
2024-02-01 14:30:00,66.85,66.87,66.8,66.82,24318.0,64.523,64.5423,64.4747,64.494,24318.0
2024-02-01 14:35:00,66.82,66.85,66.8,66.84,13837.0,64.494,64.523,64.4747,64.5133,13837.0
2024-02-01 14:40:00,66.84,66.87,66.84,66.87,8134.0,64.5133,64.5423,64.5133,64.5423,8134.0
2024-02-01 14:45:00,66.86,66.94,66.86,66.9,16622.0,64.5326,64.6098,64.5326,64.5712,16622.0
2024-02-01 14:50:00,66.91,66.92,66.84,66.85,22008.0,64.5809,64.5905,64.5133,64.523,22008.0
2024-02-01 14:55:00,66.84,66.87,66.82,66.87,20454.0,64.5133,64.5423,64.494,64.5423,20454.0
2024-02-01 15:00:00,66.87,66.87,66.8,66.86,28757.0,64.5423,64.5423,64.4747,64.5326,28757.0
2024-02-01 15:05:00,66.86,66.86,66.82,66.82,21108.0,64.5326,64.5326,64.494,64.494,21108.0
2024-02-01 15:10:00,66.83,66.84,66.8,66.84,30396.0,64.5037,64.5133,64.4747,64.5133,30396.0
2024-02-01 15:15:00,66.84,66.86,66.8,66.84,18747.0,64.5133,64.5326,64.4747,64.5133,18747.0
2024-02-01 15:20:00,66.83,66.84,66.81,66.81,21793.0,64.5037,64.5133,64.4844,64.4844,21793.0
2024-02-01 15:25:00,66.81,66.86,66.81,66.84,34405.0,64.4844,64.5326,64.4844,64.5133,34405.0
2024-02-01 15:30:00,66.84,66.86,66.79,66.81,34571.0,64.5133,64.5326,64.465,64.4844,34571.0
2024-02-01 15:35:00,66.81,66.84,66.8,66.84,45750.0,64.4844,64.5133,64.4747,64.5133,45750.0
2024-02-01 15:40:00,66.84,66.86,66.8,66.81,46356.0,64.5133,64.5326,64.4747,64.4844,46356.0
2024-02-01 15:45:00,66.81,66.85,66.8,66.83,60529.0,64.4844,64.523,64.4747,64.5037,60529.0
2024-02-01 15:50:00,66.84,66.88,66.81,66.84,112229.0,64.5133,64.5519,64.4844,64.5133,112229.0
2024-02-01 15:55:00,66.84,66.89,66.83,66.86,159976.0,64.5133,64.5616,64.5037,64.5326,159976.0
2024-02-02 09:30:00,65.97,66.03,65.82,65.84,159466.0,63.6736,63.7315,63.5288,63.5481,159466.0
2024-02-02 09:35:00,65.86,65.93,65.81,65.91,54839.0,63.5674,63.635,63.5192,63.6157,54839.0
2024-02-02 09:40:00,65.9,65.93,65.85,65.89,47856.0,63.606,63.635,63.5578,63.5964,47856.0
2024-02-02 09:45:00,65.9,65.94,65.85,65.86,45628.0,63.606,63.6446,63.5578,63.5674,45628.0
2024-02-02 09:50:00,65.87,65.9,65.84,65.88,59687.0,63.5771,63.606,63.5481,63.5867,59687.0
2024-02-02 09:55:00,65.87,65.98,65.87,65.98,30435.0,63.5771,63.6832,63.5771,63.6832,30435.0
2024-02-02 10:00:00,65.99,66.01,65.9,65.94,50787.0,63.6929,63.7122,63.606,63.6446,50787.0
2024-02-02 10:05:00,65.94,65.98,65.9,65.95,42925.0,63.6446,63.6832,63.606,63.6543,42925.0
2024-02-02 10:10:00,65.94,66.02,65.89,66.0,45492.0,63.6446,63.7219,63.5964,63.7025,45492.0
2024-02-02 10:15:00,65.99,66.04,65.93,65.93,54388.0,63.6929,63.7412,63.635,63.635,54388.0
2024-02-02 10:20:00,65.94,66.0,65.88,65.99,29748.0,63.6446,63.7025,63.5867,63.6929,29748.0
2024-02-02 10:25:00,65.99,66.04,65.95,66.0,41404.0,63.6929,63.7412,63.6543,63.7025,41404.0
2024-02-02 10:30:00,66.0,66.01,65.91,65.98,36945.0,63.7025,63.7122,63.6157,63.6832,36945.0
2024-02-02 10:35:00,65.98,65.99,65.92,65.98,27466.0,63.6832,63.6929,63.6253,63.6832,27466.0
2024-02-02 10:40:00,65.98,66.06,65.98,66.05,49472.0,63.6832,63.7605,63.6832,63.7508,49472.0
2024-02-02 10:45:00,66.06,66.1,65.98,65.98,39380.0,63.7605,63.7991,63.6832,63.6832,39380.0
2024-02-02 10:50:00,65.98,65.99,65.88,65.91,33554.0,63.6832,63.6929,63.5867,63.6157,33554.0
2024-02-02 10:55:00,65.91,65.95,65.89,65.94,26521.0,63.6157,63.6543,63.5964,63.6446,26521.0
2024-02-02 11:00:00,65.95,65.98,65.87,65.89,37854.0,63.6543,63.6832,63.5771,63.5964,37854.0
2024-02-02 11:05:00,65.88,65.89,65.8,65.84,24582.0,63.5867,63.5964,63.5095,63.5481,24582.0
2024-02-02 11:10:00,65.84,65.85,65.8,65.82,43639.0,63.5481,63.5578,63.5095,63.5288,43639.0
2024-02-02 11:15:00,65.81,65.86,65.8,65.85,24066.0,63.5192,63.5674,63.5095,63.5578,24066.0
2024-02-02 11:20:00,65.84,65.86,65.75,65.77,31164.0,63.5481,63.5674,63.4613,63.4806,31164.0
2024-02-02 11:25:00,65.76,65.8,65.74,65.77,81683.0,63.4709,63.5095,63.4516,63.4806,81683.0
2024-02-02 11:30:00,65.77,65.84,65.69,65.71,100800.0,63.4806,63.5481,63.4033,63.4226,100800.0
2024-02-02 11:35:00,65.68,65.84,65.65,65.83,67720.0,63.3937,63.5481,63.3647,63.5385,67720.0
2024-02-02 11:40:00,65.82,65.84,65.8,65.83,29880.0,63.5288,63.5481,63.5095,63.5385,29880.0
2024-02-02 11:45:00,65.84,65.84,65.79,65.81,41072.0,63.5481,63.5481,63.4999,63.5192,41072.0
2024-02-02 11:50:00,65.81,65.86,65.8,65.83,27185.0,63.5192,63.5674,63.5095,63.5385,27185.0
2024-02-02 11:55:00,65.83,65.84,65.77,65.8,20989.0,63.5385,63.5481,63.4806,63.5095,20989.0
2024-02-02 12:00:00,65.81,65.83,65.76,65.76,16599.0,63.5192,63.5385,63.4709,63.4709,16599.0
2024-02-02 12:05:00,65.76,65.81,65.75,65.78,35287.0,63.4709,63.5192,63.4613,63.4902,35287.0
2024-02-02 12:10:00,65.77,65.8,65.73,65.73,13661.0,63.4806,63.5095,63.4419,63.4419,13661.0
2024-02-02 12:15:00,65.72,65.78,65.71,65.76,16308.0,63.4323,63.4902,63.4226,63.4709,16308.0
2024-02-02 12:20:00,65.77,65.77,65.65,65.67,18620.0,63.4806,63.4806,63.3647,63.384,18620.0
2024-02-02 12:25:00,65.67,65.76,65.65,65.74,18641.0,63.384,63.4709,63.3647,63.4516,18641.0
2024-02-02 12:30:00,65.75,65.76,65.71,65.73,31855.0,63.4613,63.4709,63.4226,63.4419,31855.0
2024-02-02 12:35:00,65.72,65.75,65.7,65.75,9363.0,63.4323,63.4613,63.413,63.4613,9363.0
2024-02-02 12:40:00,65.75,65.75,65.61,65.64,27066.0,63.4613,63.4613,63.3261,63.3551,27066.0
2024-02-02 12:45:00,65.63,65.68,65.58,65.67,34455.0,63.3454,63.3937,63.2972,63.384,34455.0
2024-02-02 12:50:00,65.67,65.67,65.63,65.66,28465.0,63.384,63.384,63.3454,63.3744,28465.0
2024-02-02 12:55:00,65.67,65.73,65.66,65.72,9104.0,63.384,63.4419,63.3744,63.4323,9104.0
2024-02-02 13:00:00,65.73,65.78,65.73,65.77,35789.0,63.4419,63.4902,63.4419,63.4806,35789.0
2024-02-02 13:05:00,65.77,65.8,65.73,65.73,15711.0,63.4806,63.5095,63.4419,63.4419,15711.0
2024-02-02 13:10:00,65.73,65.77,65.69,65.72,13658.0,63.4419,63.4806,63.4033,63.4323,13658.0
2024-02-02 13:15:00,65.74,65.8,65.73,65.8,21278.0,63.4516,63.5095,63.4419,63.5095,21278.0
2024-02-02 13:20:00,65.8,65.84,65.78,65.84,30567.0,63.5095,63.5481,63.4902,63.5481,30567.0
2024-02-02 13:25:00,65.83,65.84,65.76,65.78,17189.0,63.5385,63.5481,63.4709,63.4902,17189.0
2024-02-02 13:30:00,65.78,65.79,65.74,65.75,9831.0,63.4902,63.4999,63.4516,63.4613,9831.0
2024-02-02 13:35:00,65.77,65.8,65.74,65.8,24773.0,63.4806,63.5095,63.4516,63.5095,24773.0
2024-02-02 13:40:00,65.8,65.81,65.78,65.8,50834.0,63.5095,63.5192,63.4902,63.5095,50834.0
2024-02-02 13:45:00,65.8,65.81,65.74,65.77,20650.0,63.5095,63.5192,63.4516,63.4806,20650.0
2024-02-02 13:50:00,65.78,65.8,65.76,65.77,11537.0,63.4902,63.5095,63.4709,63.4806,11537.0
2024-02-02 13:55:00,65.78,65.82,65.77,65.79,27706.0,63.4902,63.5288,63.4806,63.4999,27706.0
2024-02-02 14:00:00,65.79,65.85,65.79,65.81,47438.0,63.4999,63.5578,63.4999,63.5192,47438.0
2024-02-02 14:05:00,65.81,65.84,65.8,65.81,17047.0,63.5192,63.5481,63.5095,63.5192,17047.0
2024-02-02 14:10:00,65.81,65.85,65.8,65.83,17716.0,63.5192,63.5578,63.5095,63.5385,17716.0
2024-02-02 14:15:00,65.82,65.84,65.8,65.8,35208.0,63.5288,63.5481,63.5095,63.5095,35208.0
2024-02-02 14:20:00,65.81,65.83,65.78,65.82,24010.0,63.5192,63.5385,63.4902,63.5288,24010.0
2024-02-02 14:25:00,65.83,65.83,65.79,65.81,17957.0,63.5385,63.5385,63.4999,63.5192,17957.0
2024-02-02 14:30:00,65.81,65.87,65.81,65.87,58119.0,63.5192,63.5771,63.5192,63.5771,58119.0
2024-02-02 14:35:00,65.87,65.87,65.83,65.85,145660.0,63.5771,63.5771,63.5385,63.5578,145660.0
2024-02-02 14:40:00,65.84,65.85,65.79,65.8,34053.0,63.5481,63.5578,63.4999,63.5095,34053.0
2024-02-02 14:45:00,65.8,65.83,65.79,65.81,43001.0,63.5095,63.5385,63.4999,63.5192,43001.0
2024-02-02 14:50:00,65.81,65.82,65.79,65.82,23748.0,63.5192,63.5288,63.4999,63.5288,23748.0
2024-02-02 14:55:00,65.81,65.83,65.79,65.83,71470.0,63.5192,63.5385,63.4999,63.5385,71470.0
2024-02-02 15:00:00,65.82,65.83,65.79,65.81,73043.0,63.5288,63.5385,63.4999,63.5192,73043.0
2024-02-02 15:05:00,65.81,65.85,65.79,65.81,142160.0,63.5192,63.5578,63.4999,63.5192,142160.0
2024-02-02 15:10:00,65.81,65.83,65.79,65.8,79689.0,63.5192,63.5385,63.4999,63.5095,79689.0
2024-02-02 15:15:00,65.79,65.83,65.79,65.81,59032.0,63.4999,63.5385,63.4999,63.5192,59032.0
2024-02-02 15:20:00,65.8,65.83,65.77,65.78,64633.0,63.5095,63.5385,63.4806,63.4902,64633.0
2024-02-02 15:25:00,65.79,65.83,65.77,65.83,71667.0,63.4999,63.5385,63.4806,63.5385,71667.0
2024-02-02 15:30:00,65.83,65.83,65.76,65.78,72273.0,63.5385,63.5385,63.4709,63.4902,72273.0
2024-02-02 15:35:00,65.78,65.79,65.76,65.76,44035.0,63.4902,63.4999,63.4709,63.4709,44035.0
2024-02-02 15:40:00,65.76,65.77,65.73,65.74,53136.0,63.4709,63.4806,63.4419,63.4516,53136.0
2024-02-02 15:45:00,65.75,65.8,65.73,65.77,105315.0,63.4613,63.5095,63.4419,63.4806,105315.0
2024-02-02 15:50:00,65.76,65.78,65.69,65.73,148837.0,63.4709,63.4902,63.4033,63.4419,148837.0
2024-02-02 15:55:00,65.73,65.73,65.63,65.64,188667.0,63.4419,63.4419,63.3454,63.3551,188667.0
2024-02-05 09:30:00,65.14,65.24,65.02,65.24,192502.0,62.8725,62.969,62.7567,62.969,192502.0
2024-02-05 09:35:00,65.23,65.26,65.13,65.14,91609.0,62.9594,62.9883,62.8628,62.8725,91609.0
2024-02-05 09:40:00,65.14,65.36,65.14,65.33,123794.0,62.8725,63.0848,62.8725,63.0559,123794.0
2024-02-05 09:45:00,65.33,65.53,65.3,65.5,121161.0,63.0559,63.2489,63.0269,63.22,121161.0
2024-02-05 09:50:00,65.5,65.63,65.48,65.62,98804.0,63.22,63.3454,63.2007,63.3358,98804.0
2024-02-05 09:55:00,65.62,65.64,65.54,65.62,53532.0,63.3358,63.3551,63.2586,63.3358,53532.0
2024-02-05 10:00:00,65.62,65.62,65.49,65.57,130289.0,63.3358,63.3358,63.2103,63.2875,130289.0
2024-02-05 10:05:00,65.57,65.6,65.45,65.45,127993.0,63.2875,63.3165,63.1717,63.1717,127993.0
2024-02-05 10:10:00,65.45,65.47,65.39,65.47,60226.0,63.1717,63.191,63.1138,63.191,60226.0
2024-02-05 10:15:00,65.47,65.47,65.29,65.34,52520.0,63.191,63.191,63.0173,63.0655,52520.0
2024-02-05 10:20:00,65.33,65.34,65.28,65.31,113600.0,63.0559,63.0655,63.0076,63.0366,113600.0
2024-02-05 10:25:00,65.31,65.51,65.3,65.48,123021.0,63.0366,63.2296,63.0269,63.2007,123021.0
2024-02-05 10:30:00,65.48,65.53,65.44,65.49,94941.0,63.2007,63.2489,63.162,63.2103,94941.0
2024-02-05 10:35:00,65.49,65.59,65.48,65.5,48147.0,63.2103,63.3068,63.2007,63.22,48147.0
2024-02-05 10:40:00,65.49,65.5,65.37,65.4,68073.0,63.2103,63.22,63.0945,63.1234,68073.0
2024-02-05 10:45:00,65.41,65.43,65.37,65.42,64533.0,63.1331,63.1524,63.0945,63.1427,64533.0
2024-02-05 10:50:00,65.42,65.45,65.35,65.37,53990.0,63.1427,63.1717,63.0752,63.0945,53990.0
2024-02-05 10:55:00,65.37,65.38,65.33,65.37,40759.0,63.0945,63.1041,63.0559,63.0945,40759.0
2024-02-05 11:00:00,65.36,65.42,65.32,65.41,67497.0,63.0848,63.1427,63.0462,63.1331,67497.0
2024-02-05 11:05:00,65.41,65.42,65.37,65.41,29466.0,63.1331,63.1427,63.0945,63.1331,29466.0
2024-02-05 11:10:00,65.4,65.4,65.32,65.35,41407.0,63.1234,63.1234,63.0462,63.0752,41407.0
2024-02-05 11:15:00,65.36,65.38,65.32,65.34,35073.0,63.0848,63.1041,63.0462,63.0655,35073.0
2024-02-05 11:20:00,65.34,65.37,65.27,65.27,28152.0,63.0655,63.0945,62.998,62.998,28152.0
2024-02-05 11:25:00,65.28,65.29,65.22,65.28,62610.0,63.0076,63.0173,62.9497,63.0076,62610.0
2024-02-05 11:30:00,65.27,65.31,65.1,65.2,312605.0,62.998,63.0366,62.8339,62.9304,312605.0
2024-02-05 11:35:00,65.21,65.34,65.2,65.29,110050.0,62.94,63.0655,62.9304,63.0173,110050.0
2024-02-05 11:40:00,65.28,65.35,65.28,65.29,92770.0,63.0076,63.0752,63.0076,63.0173,92770.0
2024-02-05 11:45:00,65.28,65.29,65.19,65.22,122822.0,63.0076,63.0173,62.9207,62.9497,122822.0
2024-02-05 11:50:00,65.22,65.25,65.19,65.2,177145.0,62.9497,62.9787,62.9207,62.9304,177145.0
2024-02-05 11:55:00,65.2,65.25,65.18,65.23,85659.0,62.9304,62.9787,62.9111,62.9594,85659.0
2024-02-05 12:00:00,65.23,65.26,65.22,65.25,58437.0,62.9594,62.9883,62.9497,62.9787,58437.0
2024-02-05 12:05:00,65.24,65.26,65.21,65.24,75264.0,62.969,62.9883,62.94,62.969,75264.0
2024-02-05 12:10:00,65.25,65.26,65.23,65.26,97336.0,62.9787,62.9883,62.9594,62.9883,97336.0
2024-02-05 12:15:00,65.25,65.27,65.21,65.22,61705.0,62.9787,62.998,62.94,62.9497,61705.0
2024-02-05 12:20:00,65.23,65.25,65.18,65.24,48701.0,62.9594,62.9787,62.9111,62.969,48701.0
2024-02-05 12:25:00,65.23,65.25,65.21,65.23,36303.0,62.9594,62.9787,62.94,62.9594,36303.0
2024-02-05 12:30:00,65.23,65.29,65.22,65.26,40508.0,62.9594,63.0173,62.9497,62.9883,40508.0
2024-02-05 12:35:00,65.26,65.27,65.22,65.25,41494.0,62.9883,62.998,62.9497,62.9787,41494.0
2024-02-05 12:40:00,65.26,65.28,65.23,65.27,29364.0,62.9883,63.0076,62.9594,62.998,29364.0
2024-02-05 12:45:00,65.27,65.27,65.24,65.25,28907.0,62.998,62.998,62.969,62.9787,28907.0
2024-02-05 12:50:00,65.25,65.26,65.23,65.23,20449.0,62.9787,62.9883,62.9594,62.9594,20449.0
2024-02-05 12:55:00,65.23,65.23,65.19,65.21,26183.0,62.9594,62.9594,62.9207,62.94,26183.0
2024-02-05 13:00:00,65.21,65.22,65.18,65.2,40883.0,62.94,62.9497,62.9111,62.9304,40883.0
2024-02-05 13:05:00,65.21,65.25,65.2,65.24,32941.0,62.94,62.9787,62.9304,62.969,32941.0
2024-02-05 13:10:00,65.25,65.27,65.23,65.26,27755.0,62.9787,62.998,62.9594,62.9883,27755.0
2024-02-05 13:15:00,65.25,65.28,65.24,65.27,52161.0,62.9787,63.0076,62.969,62.998,52161.0
2024-02-05 13:20:00,65.26,65.36,65.26,65.34,143942.0,62.9883,63.0848,62.9883,63.0655,143942.0
2024-02-05 13:25:00,65.34,65.35,65.29,65.29,36464.0,63.0655,63.0752,63.0173,63.0173,36464.0
2024-02-05 13:30:00,65.29,65.32,65.27,65.3,54995.0,63.0173,63.0462,62.998,63.0269,54995.0
2024-02-05 13:35:00,65.3,65.31,65.27,65.29,105702.0,63.0269,63.0366,62.998,63.0173,105702.0
2024-02-05 13:40:00,65.3,65.34,65.27,65.33,82779.0,63.0269,63.0655,62.998,63.0559,82779.0
2024-02-05 13:45:00,65.33,65.35,65.29,65.29,90901.0,63.0559,63.0752,63.0173,63.0173,90901.0
2024-02-05 13:50:00,65.28,65.36,65.28,65.35,73025.0,63.0076,63.0848,63.0076,63.0752,73025.0
2024-02-05 13:55:00,65.35,65.35,65.31,65.34,25687.0,63.0752,63.0752,63.0366,63.0655,25687.0
2024-02-05 14:00:00,65.33,65.33,65.28,65.31,24482.0,63.0559,63.0559,63.0076,63.0366,24482.0
2024-02-05 14:05:00,65.32,65.35,65.31,65.34,24823.0,63.0462,63.0752,63.0366,63.0655,24823.0
2024-02-05 14:10:00,65.33,65.34,65.3,65.32,69284.0,63.0559,63.0655,63.0269,63.0462,69284.0
2024-02-05 14:15:00,65.32,65.33,65.28,65.3,97034.0,63.0462,63.0559,63.0076,63.0269,97034.0
2024-02-05 14:20:00,65.3,65.35,65.29,65.35,104179.0,63.0269,63.0752,63.0173,63.0752,104179.0
2024-02-05 14:25:00,65.35,65.35,65.32,65.34,82329.0,63.0752,63.0752,63.0462,63.0655,82329.0
2024-02-05 14:30:00,65.34,65.38,65.33,65.35,55868.0,63.0655,63.1041,63.0559,63.0752,55868.0
2024-02-05 14:35:00,65.36,65.36,65.32,65.34,44284.0,63.0848,63.0848,63.0462,63.0655,44284.0
2024-02-05 14:40:00,65.34,65.36,65.33,65.33,48605.0,63.0655,63.0848,63.0559,63.0559,48605.0
2024-02-05 14:45:00,65.33,65.35,65.3,65.31,141712.0,63.0559,63.0752,63.0269,63.0366,141712.0
2024-02-05 14:50:00,65.31,65.32,65.23,65.25,219237.0,63.0366,63.0462,62.9594,62.9787,219237.0
2024-02-05 14:55:00,65.24,65.26,65.17,65.25,53899.0,62.969,62.9883,62.9014,62.9787,53899.0
2024-02-05 15:00:00,65.26,65.26,65.14,65.15,132797.0,62.9883,62.9883,62.8725,62.8821,132797.0
2024-02-05 15:05:00,65.15,65.17,65.11,65.13,81746.0,62.8821,62.9014,62.8435,62.8628,81746.0
2024-02-05 15:10:00,65.13,65.19,65.06,65.09,209088.0,62.8628,62.9207,62.7953,62.8242,209088.0
2024-02-05 15:15:00,65.09,65.14,65.08,65.11,246464.0,62.8242,62.8725,62.8146,62.8435,246464.0
2024-02-05 15:20:00,65.11,65.18,65.09,65.14,197450.0,62.8435,62.9111,62.8242,62.8725,197450.0
2024-02-05 15:25:00,65.15,65.2,65.14,65.19,73367.0,62.8821,62.9304,62.8725,62.9207,73367.0
2024-02-05 15:30:00,65.19,65.21,65.16,65.21,200387.0,62.9207,62.94,62.8918,62.94,200387.0
2024-02-05 15:35:00,65.2,65.22,65.17,65.19,157897.0,62.9304,62.9497,62.9014,62.9207,157897.0
2024-02-05 15:40:00,65.19,65.21,65.16,65.19,92986.0,62.9207,62.94,62.8918,62.9207,92986.0
2024-02-05 15:45:00,65.18,65.22,65.17,65.17,158212.0,62.9111,62.9497,62.9014,62.9014,158212.0
2024-02-05 15:50:00,65.17,65.21,65.16,65.21,222191.0,62.9014,62.94,62.8918,62.94,222191.0
2024-02-05 15:55:00,65.2,65.25,65.09,65.13,406102.0,62.9304,62.9787,62.8242,62.8628,406102.0
2024-02-06 09:30:00,65.85,65.86,65.58,65.61,166238.0,63.5578,63.5674,63.2972,63.3261,166238.0
2024-02-06 09:35:00,65.62,65.72,65.62,65.69,110323.0,63.3358,63.4323,63.3358,63.4033,110323.0
2024-02-06 09:40:00,65.7,65.88,65.67,65.88,39677.0,63.413,63.5867,63.384,63.5867,39677.0
2024-02-06 09:45:00,65.88,66.03,65.87,66.02,44185.0,63.5867,63.7315,63.5771,63.7219,44185.0
2024-02-06 09:50:00,66.02,66.04,65.9,65.92,50315.0,63.7219,63.7412,63.606,63.6253,50315.0
2024-02-06 09:55:00,65.92,65.92,65.84,65.85,75257.0,63.6253,63.6253,63.5481,63.5578,75257.0
2024-02-06 10:00:00,65.84,65.85,65.75,65.77,105746.0,63.5481,63.5578,63.4613,63.4806,105746.0
2024-02-06 10:05:00,65.77,65.88,65.75,65.88,45514.0,63.4806,63.5867,63.4613,63.5867,45514.0
2024-02-06 10:10:00,65.88,65.88,65.8,65.84,51415.0,63.5867,63.5867,63.5095,63.5481,51415.0
2024-02-06 10:15:00,65.83,66.0,65.82,65.97,53963.0,63.5385,63.7025,63.5288,63.6736,53963.0
2024-02-06 10:20:00,65.96,66.14,65.94,66.13,55660.0,63.6639,63.8377,63.6446,63.828,55660.0
2024-02-06 10:25:00,66.14,66.15,66.08,66.09,55292.0,63.8377,63.8473,63.7798,63.7894,55292.0
2024-02-06 10:30:00,66.09,66.14,66.05,66.11,54043.0,63.7894,63.8377,63.7508,63.8087,54043.0
2024-02-06 10:35:00,66.11,66.26,66.1,66.25,45975.0,63.8087,63.9535,63.7991,63.9438,45975.0
2024-02-06 10:40:00,66.25,66.42,66.23,66.41,92819.0,63.9438,64.1079,63.9245,64.0983,92819.0
2024-02-06 10:45:00,66.41,66.48,66.34,66.46,59529.0,64.0983,64.1658,64.0307,64.1465,59529.0
2024-02-06 10:50:00,66.47,66.54,66.44,66.47,61480.0,64.1562,64.2238,64.1272,64.1562,61480.0
2024-02-06 10:55:00,66.47,66.53,66.44,66.52,69265.0,64.1562,64.2141,64.1272,64.2044,69265.0
2024-02-06 11:00:00,66.52,66.52,66.38,66.41,49067.0,64.2044,64.2044,64.0693,64.0983,49067.0
2024-02-06 11:05:00,66.41,66.43,66.34,66.4,47229.0,64.0983,64.1176,64.0307,64.0886,47229.0
2024-02-06 11:10:00,66.4,66.46,66.39,66.44,43472.0,64.0886,64.1465,64.079,64.1272,43472.0
2024-02-06 11:15:00,66.43,66.5,66.4,66.42,54420.0,64.1176,64.1851,64.0886,64.1079,54420.0
2024-02-06 11:20:00,66.44,66.51,66.43,66.48,62572.0,64.1272,64.1948,64.1176,64.1658,62572.0
2024-02-06 11:25:00,66.48,66.48,66.42,66.45,122973.0,64.1658,64.1658,64.1079,64.1369,122973.0
2024-02-06 11:30:00,66.45,66.58,66.43,66.55,133695.0,64.1369,64.2624,64.1176,64.2334,133695.0
2024-02-06 11:35:00,66.54,66.57,66.5,66.52,36969.0,64.2238,64.2527,64.1851,64.2044,36969.0
2024-02-06 11:40:00,66.52,66.56,66.49,66.51,35905.0,64.2044,64.2431,64.1755,64.1948,35905.0
2024-02-06 11:45:00,66.51,66.58,66.5,66.57,27384.0,64.1948,64.2624,64.1851,64.2527,27384.0
2024-02-06 11:50:00,66.56,66.69,66.56,66.69,46318.0,64.2431,64.3685,64.2431,64.3685,46318.0
2024-02-06 11:55:00,66.68,66.75,66.67,66.74,35352.0,64.3589,64.4264,64.3492,64.4168,35352.0
2024-02-06 12:00:00,66.75,66.8,66.71,66.76,56995.0,64.4264,64.4747,64.3878,64.4361,56995.0
2024-02-06 12:05:00,66.76,66.83,66.73,66.81,34402.0,64.4361,64.5037,64.4071,64.4844,34402.0
2024-02-06 12:10:00,66.82,66.91,66.81,66.9,46680.0,64.494,64.5809,64.4844,64.5712,46680.0
2024-02-06 12:15:00,66.89,66.94,66.81,66.91,37930.0,64.5616,64.6098,64.4844,64.5809,37930.0
2024-02-06 12:20:00,66.91,66.95,66.89,66.92,36484.0,64.5809,64.6195,64.5616,64.5905,36484.0
2024-02-06 12:25:00,66.92,66.99,66.92,66.98,39294.0,64.5905,64.6581,64.5905,64.6484,39294.0
2024-02-06 12:30:00,66.97,66.98,66.9,66.95,50432.0,64.6388,64.6484,64.5712,64.6195,50432.0
2024-02-06 12:35:00,66.95,66.96,66.86,66.88,28230.0,64.6195,64.6291,64.5326,64.5519,28230.0
2024-02-06 12:40:00,66.88,66.9,66.85,66.88,29453.0,64.5519,64.5712,64.523,64.5519,29453.0
2024-02-06 12:45:00,66.89,66.93,66.87,66.92,16634.0,64.5616,64.6002,64.5423,64.5905,16634.0
2024-02-06 12:50:00,66.91,66.94,66.9,66.92,19239.0,64.5809,64.6098,64.5712,64.5905,19239.0
2024-02-06 12:55:00,66.92,67.0,66.92,66.95,22339.0,64.5905,64.6677,64.5905,64.6195,22339.0
2024-02-06 13:00:00,66.95,66.95,66.88,66.92,22412.0,64.6195,64.6195,64.5519,64.5905,22412.0
2024-02-06 13:05:00,66.93,66.98,66.91,66.92,17409.0,64.6002,64.6484,64.5809,64.5905,17409.0
2024-02-06 13:10:00,66.93,66.94,66.88,66.9,14615.0,64.6002,64.6098,64.5519,64.5712,14615.0
2024-02-06 13:15:00,66.91,66.94,66.88,66.92,20847.0,64.5809,64.6098,64.5519,64.5905,20847.0
2024-02-06 13:20:00,66.92,66.93,66.88,66.89,22986.0,64.5905,64.6002,64.5519,64.5616,22986.0
2024-02-06 13:25:00,66.89,66.94,66.89,66.89,18255.0,64.5616,64.6098,64.5616,64.5616,18255.0
2024-02-06 13:30:00,66.9,66.93,66.89,66.92,22359.0,64.5712,64.6002,64.5616,64.5905,22359.0
2024-02-06 13:35:00,66.92,66.98,66.91,66.95,25484.0,64.5905,64.6484,64.5809,64.6195,25484.0
2024-02-06 13:40:00,66.95,66.96,66.92,66.95,18864.0,64.6195,64.6291,64.5905,64.6195,18864.0
2024-02-06 13:45:00,66.95,67.01,66.94,67.01,24343.0,64.6195,64.6774,64.6098,64.6774,24343.0
2024-02-06 13:50:00,67.01,67.05,67.0,67.03,47045.0,64.6774,64.716,64.6677,64.6967,47045.0
2024-02-06 13:55:00,67.03,67.04,66.98,66.98,22247.0,64.6967,64.7063,64.6484,64.6484,22247.0
2024-02-06 14:00:00,66.98,66.99,66.92,66.93,32170.0,64.6484,64.6581,64.5905,64.6002,32170.0
2024-02-06 14:05:00,66.92,66.94,66.86,66.89,26521.0,64.5905,64.6098,64.5326,64.5616,26521.0
2024-02-06 14:10:00,66.89,66.91,66.83,66.86,38884.0,64.5616,64.5809,64.5037,64.5326,38884.0
2024-02-06 14:15:00,66.86,66.9,66.85,66.89,28224.0,64.5326,64.5712,64.523,64.5616,28224.0
2024-02-06 14:20:00,66.89,66.94,66.88,66.9,40411.0,64.5616,64.6098,64.5519,64.5712,40411.0
2024-02-06 14:25:00,66.89,66.93,66.88,66.9,35838.0,64.5616,64.6002,64.5519,64.5712,35838.0
2024-02-06 14:30:00,66.9,66.93,66.88,66.92,24609.0,64.5712,64.6002,64.5519,64.5905,24609.0
2024-02-06 14:35:00,66.91,66.93,66.85,66.86,36696.0,64.5809,64.6002,64.523,64.5326,36696.0
2024-02-06 14:40:00,66.87,66.93,66.86,66.92,31097.0,64.5423,64.6002,64.5326,64.5905,31097.0
2024-02-06 14:45:00,66.92,66.95,66.91,66.92,24707.0,64.5905,64.6195,64.5809,64.5905,24707.0
2024-02-06 14:50:00,66.93,66.94,66.91,66.92,25246.0,64.6002,64.6098,64.5809,64.5905,25246.0
2024-02-06 14:55:00,66.92,67.0,66.92,66.97,37377.0,64.5905,64.6677,64.5905,64.6388,37377.0
2024-02-06 15:00:00,66.96,66.96,66.88,66.9,59623.0,64.6291,64.6291,64.5519,64.5712,59623.0
2024-02-06 15:05:00,66.9,66.95,66.88,66.92,50192.0,64.5712,64.6195,64.5519,64.5905,50192.0
2024-02-06 15:10:00,66.92,66.97,66.91,66.94,58385.0,64.5905,64.6388,64.5809,64.6098,58385.0
2024-02-06 15:15:00,66.93,66.96,66.88,66.89,52662.0,64.6002,64.6291,64.5519,64.5616,52662.0
2024-02-06 15:20:00,66.88,66.9,66.84,66.84,74609.0,64.5519,64.5712,64.5133,64.5133,74609.0
2024-02-06 15:25:00,66.84,66.87,66.83,66.85,49642.0,64.5133,64.5423,64.5037,64.523,49642.0
2024-02-06 15:30:00,66.85,66.92,66.83,66.92,44897.0,64.523,64.5905,64.5037,64.5905,44897.0
2024-02-06 15:35:00,66.92,66.96,66.91,66.94,45974.0,64.5905,64.6291,64.5809,64.6098,45974.0
2024-02-06 15:40:00,66.93,66.94,66.87,66.88,51989.0,64.6002,64.6098,64.5423,64.5519,51989.0
2024-02-06 15:45:00,66.87,66.99,66.85,66.98,69563.0,64.5423,64.6581,64.523,64.6484,69563.0
2024-02-06 15:50:00,66.98,67.03,66.95,67.03,126210.0,64.6484,64.6967,64.6195,64.6967,126210.0
2024-02-06 15:55:00,67.03,67.09,67.02,67.03,230825.0,64.6967,64.7546,64.687,64.6967,230825.0
2024-02-07 09:30:00,66.77,66.82,66.67,66.67,128498.0,64.4457,64.494,64.3492,64.3492,128498.0
2024-02-07 09:35:00,66.66,66.8,66.66,66.78,48183.0,64.3396,64.4747,64.3396,64.4554,48183.0
2024-02-07 09:40:00,66.77,66.81,66.73,66.75,74542.0,64.4457,64.4844,64.4071,64.4264,74542.0
2024-02-07 09:45:00,66.75,66.81,66.72,66.81,56358.0,64.4264,64.4844,64.3975,64.4844,56358.0
2024-02-07 09:50:00,66.8,66.9,66.79,66.83,82831.0,64.4747,64.5712,64.465,64.5037,82831.0
2024-02-07 09:55:00,66.82,66.9,66.8,66.86,68505.0,64.494,64.5712,64.4747,64.5326,68505.0
2024-02-07 10:00:00,66.86,66.9,66.65,66.7,62235.0,64.5326,64.5712,64.3299,64.3782,62235.0
2024-02-07 10:05:00,66.7,66.74,66.7,66.72,53018.0,64.3782,64.4168,64.3782,64.3975,53018.0
2024-02-07 10:10:00,66.72,66.74,66.67,66.73,39015.0,64.3975,64.4168,64.3492,64.4071,39015.0
2024-02-07 10:15:00,66.73,66.77,66.63,66.77,52388.0,64.4071,64.4457,64.3106,64.4457,52388.0
2024-02-07 10:20:00,66.78,66.8,66.75,66.78,28154.0,64.4554,64.4747,64.4264,64.4554,28154.0
2024-02-07 10:25:00,66.78,66.84,66.75,66.81,55607.0,64.4554,64.5133,64.4264,64.4844,55607.0
2024-02-07 10:30:00,66.81,66.84,66.74,66.78,40581.0,64.4844,64.5133,64.4168,64.4554,40581.0
2024-02-07 10:35:00,66.79,66.8,66.71,66.76,48820.0,64.465,64.4747,64.3878,64.4361,48820.0
2024-02-07 10:40:00,66.75,66.77,66.72,66.75,42463.0,64.4264,64.4457,64.3975,64.4264,42463.0
2024-02-07 10:45:00,66.76,66.77,66.7,66.72,26848.0,64.4361,64.4457,64.3782,64.3975,26848.0
2024-02-07 10:50:00,66.72,66.72,66.61,66.63,81035.0,64.3975,64.3975,64.2913,64.3106,81035.0
2024-02-07 10:55:00,66.62,66.71,66.58,66.68,71903.0,64.301,64.3878,64.2624,64.3589,71903.0
2024-02-07 11:00:00,66.68,66.71,66.64,66.7,63581.0,64.3589,64.3878,64.3203,64.3782,63581.0
2024-02-07 11:05:00,66.7,66.73,66.68,66.68,21420.0,64.3782,64.4071,64.3589,64.3589,21420.0
2024-02-07 11:10:00,66.68,66.7,66.62,66.63,41867.0,64.3589,64.3782,64.301,64.3106,41867.0
2024-02-07 11:15:00,66.62,66.63,66.52,66.53,35019.0,64.301,64.3106,64.2044,64.2141,35019.0
2024-02-07 11:20:00,66.53,66.59,66.52,66.57,32617.0,64.2141,64.272,64.2044,64.2527,32617.0
2024-02-07 11:25:00,66.57,66.6,66.55,66.58,35592.0,64.2527,64.2817,64.2334,64.2624,35592.0
2024-02-07 11:30:00,66.59,66.62,66.51,66.55,99594.0,64.272,64.301,64.1948,64.2334,99594.0
2024-02-07 11:35:00,66.55,66.65,66.54,66.65,26673.0,64.2334,64.3299,64.2238,64.3299,26673.0
2024-02-07 11:40:00,66.65,66.65,66.61,66.64,9674.0,64.3299,64.3299,64.2913,64.3203,9674.0
2024-02-07 11:45:00,66.64,66.64,66.61,66.62,13570.0,64.3203,64.3203,64.2913,64.301,13570.0
2024-02-07 11:50:00,66.62,66.7,66.61,66.7,20937.0,64.301,64.3782,64.2913,64.3782,20937.0
2024-02-07 11:55:00,66.7,66.73,66.68,66.69,16690.0,64.3782,64.4071,64.3589,64.3685,16690.0
2024-02-07 12:00:00,66.69,66.71,66.65,66.66,20117.0,64.3685,64.3878,64.3299,64.3396,20117.0
2024-02-07 12:05:00,66.66,66.66,66.62,66.66,40638.0,64.3396,64.3396,64.301,64.3396,40638.0
2024-02-07 12:10:00,66.65,66.65,66.55,66.56,15666.0,64.3299,64.3299,64.2334,64.2431,15666.0
2024-02-07 12:15:00,66.56,66.6,66.53,66.59,26386.0,64.2431,64.2817,64.2141,64.272,26386.0
2024-02-07 12:20:00,66.58,66.68,66.56,66.67,20890.0,64.2624,64.3589,64.2431,64.3492,20890.0
2024-02-07 12:25:00,66.66,66.72,66.64,66.69,33647.0,64.3396,64.3975,64.3203,64.3685,33647.0
2024-02-07 12:30:00,66.68,66.68,66.66,66.67,16475.0,64.3589,64.3589,64.3396,64.3492,16475.0
2024-02-07 12:35:00,66.67,66.72,66.67,66.7,11366.0,64.3492,64.3975,64.3492,64.3782,11366.0
2024-02-07 12:40:00,66.69,66.71,66.67,66.7,16768.0,64.3685,64.3878,64.3492,64.3782,16768.0
2024-02-07 12:45:00,66.7,66.74,66.69,66.7,17101.0,64.3782,64.4168,64.3685,64.3782,17101.0
2024-02-07 12:50:00,66.7,66.71,66.66,66.68,16678.0,64.3782,64.3878,64.3396,64.3589,16678.0
2024-02-07 12:55:00,66.69,66.71,66.68,66.68,10400.0,64.3685,64.3878,64.3589,64.3589,10400.0
2024-02-07 13:00:00,66.69,66.75,66.68,66.7,20791.0,64.3685,64.4264,64.3589,64.3782,20791.0
2024-02-07 13:05:00,66.7,66.71,66.68,66.7,9262.0,64.3782,64.3878,64.3589,64.3782,9262.0
2024-02-07 13:10:00,66.71,66.79,66.71,66.78,20635.0,64.3878,64.465,64.3878,64.4554,20635.0
2024-02-07 13:15:00,66.78,66.82,66.77,66.78,18588.0,64.4554,64.494,64.4457,64.4554,18588.0
2024-02-07 13:20:00,66.77,66.8,66.73,66.76,16796.0,64.4457,64.4747,64.4071,64.4361,16796.0
2024-02-07 13:25:00,66.75,66.8,66.73,66.78,20652.0,64.4264,64.4747,64.4071,64.4554,20652.0
2024-02-07 13:30:00,66.78,66.79,66.74,66.75,45850.0,64.4554,64.465,64.4168,64.4264,45850.0
2024-02-07 13:35:00,66.76,66.78,66.72,66.74,79636.0,64.4361,64.4554,64.3975,64.4168,79636.0
2024-02-07 13:40:00,66.74,66.75,66.62,66.67,64791.0,64.4168,64.4264,64.301,64.3492,64791.0
2024-02-07 13:45:00,66.67,66.68,66.58,66.59,30599.0,64.3492,64.3589,64.2624,64.272,30599.0
2024-02-07 13:50:00,66.59,66.61,66.53,66.57,36495.0,64.272,64.2913,64.2141,64.2527,36495.0
2024-02-07 13:55:00,66.57,66.57,66.52,66.53,30139.0,64.2527,64.2527,64.2044,64.2141,30139.0
2024-02-07 14:00:00,66.52,66.54,66.49,66.52,31301.0,64.2044,64.2238,64.1755,64.2044,31301.0
2024-02-07 14:05:00,66.53,66.59,66.52,66.58,19749.0,64.2141,64.272,64.2044,64.2624,19749.0
2024-02-07 14:10:00,66.59,66.63,66.57,66.62,56963.0,64.272,64.3106,64.2527,64.301,56963.0
2024-02-07 14:15:00,66.63,66.65,66.62,66.63,32410.0,64.3106,64.3299,64.301,64.3106,32410.0
2024-02-07 14:20:00,66.63,66.66,66.62,66.65,20275.0,64.3106,64.3396,64.301,64.3299,20275.0
2024-02-07 14:25:00,66.65,66.67,66.65,66.66,15721.0,64.3299,64.3492,64.3299,64.3396,15721.0
2024-02-07 14:30:00,66.66,66.66,66.62,66.63,20765.0,64.3396,64.3396,64.301,64.3106,20765.0
2024-02-07 14:35:00,66.63,66.69,66.62,66.66,26115.0,64.3106,64.3685,64.301,64.3396,26115.0
2024-02-07 14:40:00,66.65,66.74,66.65,66.71,24910.0,64.3299,64.4168,64.3299,64.3878,24910.0
2024-02-07 14:45:00,66.7,66.73,66.68,66.7,16464.0,64.3782,64.4071,64.3589,64.3782,16464.0
2024-02-07 14:50:00,66.7,66.72,66.69,66.7,12708.0,64.3782,64.3975,64.3685,64.3782,12708.0
2024-02-07 14:55:00,66.7,66.73,66.7,66.72,16574.0,64.3782,64.4071,64.3782,64.3975,16574.0
2024-02-07 15:00:00,66.72,66.72,66.65,66.7,35201.0,64.3975,64.3975,64.3299,64.3782,35201.0
2024-02-07 15:05:00,66.7,66.7,66.68,66.69,18407.0,64.3782,64.3782,64.3589,64.3685,18407.0
2024-02-07 15:10:00,66.69,66.7,66.66,66.67,38739.0,64.3685,64.3782,64.3396,64.3492,38739.0
2024-02-07 15:15:00,66.67,66.71,66.67,66.7,31525.0,64.3492,64.3878,64.3492,64.3782,31525.0
2024-02-07 15:20:00,66.69,66.71,66.67,66.7,22857.0,64.3685,64.3878,64.3492,64.3782,22857.0
2024-02-07 15:25:00,66.7,66.73,66.69,66.73,31604.0,64.3782,64.4071,64.3685,64.4071,31604.0
2024-02-07 15:30:00,66.73,66.73,66.69,66.7,33505.0,64.4071,64.4071,64.3685,64.3782,33505.0
2024-02-07 15:35:00,66.7,66.75,66.68,66.73,58314.0,64.3782,64.4264,64.3589,64.4071,58314.0
2024-02-07 15:40:00,66.73,66.75,66.66,66.67,52799.0,64.4071,64.4264,64.3396,64.3492,52799.0
2024-02-07 15:45:00,66.67,66.67,66.58,66.64,99458.0,64.3492,64.3492,64.2624,64.3203,99458.0
2024-02-07 15:50:00,66.64,66.65,66.59,66.63,143525.0,64.3203,64.3299,64.272,64.3106,143525.0
2024-02-07 15:55:00,66.62,66.63,66.53,66.56,277748.0,64.301,64.3106,64.2141,64.2431,277748.0
2024-02-08 09:30:00,62.02,62.22,61.86,61.92,1494956.0,59.8611,60.0541,59.7067,59.7646,1494956.0
2024-02-08 09:35:00,61.91,62.32,61.83,62.2,453025.0,59.7549,60.1506,59.6777,60.0348,453025.0
2024-02-08 09:40:00,62.21,62.91,62.1,62.86,814220.0,60.0445,60.7201,59.9383,60.6719,814220.0
2024-02-08 09:45:00,62.86,62.87,62.31,62.32,403919.0,60.6719,60.6815,60.141,60.1506,403919.0
2024-02-08 09:50:00,62.33,62.44,62.03,62.1,593909.0,60.1603,60.2665,59.8707,59.9383,593909.0
2024-02-08 09:55:00,62.1,62.24,61.93,62.04,495565.0,59.9383,60.0734,59.7742,59.8804,495565.0
2024-02-08 10:00:00,62.04,62.09,61.72,61.89,459202.0,59.8804,59.9287,59.5715,59.7356,459202.0
2024-02-08 10:05:00,61.9,62.34,61.9,62.17,220307.0,59.7453,60.17,59.7453,60.0059,220307.0
2024-02-08 10:10:00,62.17,62.36,61.93,61.94,237959.0,60.0059,60.1893,59.7742,59.7839,237959.0
2024-02-08 10:15:00,61.94,61.97,61.72,61.73,376452.0,59.7839,59.8128,59.5715,59.5812,376452.0
2024-02-08 10:20:00,61.73,61.97,61.72,61.97,234848.0,59.5812,59.8128,59.5715,59.8128,234848.0
2024-02-08 10:25:00,61.96,62.18,61.82,62.15,229308.0,59.8032,60.0155,59.6681,59.9866,229308.0
2024-02-08 10:30:00,62.15,62.38,62.14,62.32,289632.0,59.9866,60.2086,59.9769,60.1506,289632.0
2024-02-08 10:35:00,62.33,62.46,61.89,62.12,309601.0,60.1603,60.2858,59.7356,59.9576,309601.0
2024-02-08 10:40:00,62.11,62.12,61.76,61.89,340616.0,59.948,59.9576,59.6101,59.7356,340616.0
2024-02-08 10:45:00,61.89,61.99,61.76,61.85,323670.0,59.7356,59.8321,59.6101,59.697,323670.0
2024-02-08 10:50:00,61.85,62.02,61.7,62.01,245524.0,59.697,59.8611,59.5522,59.8514,245524.0
2024-02-08 10:55:00,62.0,62.05,61.79,62.05,225482.0,59.8418,59.89,59.6391,59.89,225482.0
2024-02-08 11:00:00,62.05,62.4,62.0,62.38,308756.0,59.89,60.2279,59.8418,60.2086,308756.0
2024-02-08 11:05:00,62.38,62.58,62.06,62.55,305856.0,60.2086,60.4016,59.8997,60.3726,305856.0
2024-02-08 11:10:00,62.54,62.71,62.36,62.57,352159.0,60.363,60.5271,60.1893,60.3919,352159.0
2024-02-08 11:15:00,62.57,62.62,62.48,62.5,198516.0,60.3919,60.4402,60.3051,60.3244,198516.0
2024-02-08 11:20:00,62.5,62.65,62.43,62.64,184240.0,60.3244,60.4692,60.2568,60.4595,184240.0
2024-02-08 11:25:00,62.65,62.86,62.62,62.65,316384.0,60.4692,60.6719,60.4402,60.4692,316384.0
2024-02-08 11:30:00,62.66,62.81,62.62,62.64,431448.0,60.4788,60.6236,60.4402,60.4595,431448.0
2024-02-08 11:35:00,62.64,62.88,62.58,62.73,313473.0,60.4595,60.6912,60.4016,60.5464,313473.0
2024-02-08 11:40:00,62.73,62.81,62.67,62.68,119652.0,60.5464,60.6236,60.4885,60.4981,119652.0
2024-02-08 11:45:00,62.68,62.79,62.59,62.65,92787.0,60.4981,60.6043,60.4113,60.4692,92787.0
2024-02-08 11:50:00,62.66,62.78,62.52,62.55,126671.0,60.4788,60.5946,60.3437,60.3726,126671.0
2024-02-08 11:55:00,62.55,62.65,62.46,62.55,85956.0,60.3726,60.4692,60.2858,60.3726,85956.0
2024-02-08 12:00:00,62.55,62.55,62.36,62.41,103083.0,60.3726,60.3726,60.1893,60.2375,103083.0
2024-02-08 12:05:00,62.41,62.42,62.24,62.3,66153.0,60.2375,60.2472,60.0734,60.1313,66153.0
2024-02-08 12:10:00,62.31,62.47,62.26,62.45,91931.0,60.141,60.2954,60.0927,60.2761,91931.0
2024-02-08 12:15:00,62.45,62.75,62.42,62.67,129059.0,60.2761,60.5657,60.2472,60.4885,129059.0
2024-02-08 12:20:00,62.67,62.8,62.62,62.76,176787.0,60.4885,60.6139,60.4402,60.5753,176787.0
2024-02-08 12:25:00,62.72,62.88,62.67,62.86,123517.0,60.5367,60.6912,60.4885,60.6719,123517.0
2024-02-08 12:30:00,62.87,62.88,62.68,62.79,110886.0,60.6815,60.6912,60.4981,60.6043,110886.0
2024-02-08 12:35:00,62.78,63.04,62.72,63.02,226148.0,60.5946,60.8456,60.5367,60.8263,226148.0
2024-02-08 12:40:00,63.03,63.1,62.81,62.82,222109.0,60.8359,60.9035,60.6236,60.6332,222109.0
2024-02-08 12:45:00,62.81,62.93,62.76,62.8,108843.0,60.6236,60.7394,60.5753,60.6139,108843.0
2024-02-08 12:50:00,62.8,63.27,62.79,63.25,230117.0,60.6139,61.0676,60.6043,61.0483,230117.0
2024-02-08 12:55:00,63.25,63.25,63.05,63.11,107968.0,61.0483,61.0483,60.8552,60.9131,107968.0
2024-02-08 13:00:00,63.11,63.35,63.1,63.3,81341.0,60.9131,61.1448,60.9035,61.0965,81341.0
2024-02-08 13:05:00,63.3,63.56,63.23,63.55,221809.0,61.0965,61.3475,61.029,61.3378,221809.0
2024-02-08 13:10:00,63.55,63.64,63.38,63.61,266384.0,61.3378,61.4247,61.1738,61.3957,266384.0
2024-02-08 13:15:00,63.61,63.78,63.52,63.74,191129.0,61.3957,61.5598,61.3089,61.5212,191129.0
2024-02-08 13:20:00,63.74,63.87,63.69,63.84,124900.0,61.5212,61.6467,61.473,61.6177,124900.0
2024-02-08 13:25:00,63.85,63.9,63.48,63.58,249569.0,61.6274,61.6756,61.2703,61.3668,249569.0
2024-02-08 13:30:00,63.59,63.84,63.58,63.8,132954.0,61.3764,61.6177,61.3668,61.5791,132954.0
2024-02-08 13:35:00,63.8,63.85,63.77,63.84,98474.0,61.5791,61.6274,61.5502,61.6177,98474.0
2024-02-08 13:40:00,63.84,63.85,63.5,63.54,152718.0,61.6177,61.6274,61.2896,61.3282,152718.0
2024-02-08 13:45:00,63.55,63.61,63.51,63.57,99541.0,61.3378,61.3957,61.2992,61.3571,99541.0
2024-02-08 13:50:00,63.57,63.72,63.53,63.71,80953.0,61.3571,61.5019,61.3185,61.4923,80953.0
2024-02-08 13:55:00,63.71,63.74,63.63,63.69,108644.0,61.4923,61.5212,61.415,61.473,108644.0
2024-02-08 14:00:00,63.71,63.71,63.58,63.6,106173.0,61.4923,61.4923,61.3668,61.3861,106173.0
2024-02-08 14:05:00,63.61,63.61,63.48,63.49,98285.0,61.3957,61.3957,61.2703,61.2799,98285.0
2024-02-08 14:10:00,63.49,63.53,63.47,63.49,102396.0,61.2799,61.3185,61.2606,61.2799,102396.0
2024-02-08 14:15:00,63.49,63.52,63.43,63.48,152504.0,61.2799,61.3089,61.222,61.2703,152504.0
2024-02-08 14:20:00,63.48,63.48,63.3,63.33,123431.0,61.2703,61.2703,61.0965,61.1255,123431.0
2024-02-08 14:25:00,63.33,63.4,63.31,63.36,107178.0,61.1255,61.1931,61.1062,61.1544,107178.0
2024-02-08 14:30:00,63.36,63.43,63.35,63.42,156562.0,61.1544,61.222,61.1448,61.2124,156562.0
2024-02-08 14:35:00,63.42,63.42,63.22,63.27,117665.0,61.2124,61.2124,61.0193,61.0676,117665.0
2024-02-08 14:40:00,63.24,63.29,63.21,63.29,58142.0,61.0386,61.0869,61.0097,61.0869,58142.0
2024-02-08 14:45:00,63.29,63.36,63.24,63.36,87389.0,61.0869,61.1544,61.0386,61.1544,87389.0
2024-02-08 14:50:00,63.36,63.36,63.29,63.31,66601.0,61.1544,61.1544,61.0869,61.1062,66601.0
2024-02-08 14:55:00,63.31,63.36,63.26,63.36,151562.0,61.1062,61.1544,61.0579,61.1544,151562.0
2024-02-08 15:00:00,63.37,63.51,63.37,63.47,149167.0,61.1641,61.2992,61.1641,61.2606,149167.0
2024-02-08 15:05:00,63.48,63.5,63.42,63.45,156815.0,61.2703,61.2896,61.2124,61.2413,156815.0
2024-02-08 15:10:00,63.45,63.5,63.41,63.45,144788.0,61.2413,61.2896,61.2027,61.2413,144788.0
2024-02-08 15:15:00,63.45,63.5,63.43,63.45,103601.0,61.2413,61.2896,61.222,61.2413,103601.0
2024-02-08 15:20:00,63.45,63.5,63.44,63.49,159877.0,61.2413,61.2896,61.2317,61.2799,159877.0
2024-02-08 15:25:00,63.49,63.5,63.46,63.48,116951.0,61.2799,61.2896,61.251,61.2703,116951.0
2024-02-08 15:30:00,63.47,63.59,63.46,63.57,221941.0,61.2606,61.3764,61.251,61.3571,221941.0
2024-02-08 15:35:00,63.57,63.69,63.56,63.66,165134.0,61.3571,61.473,61.3475,61.444,165134.0
2024-02-08 15:40:00,63.65,63.82,63.64,63.8,305846.0,61.4344,61.5984,61.4247,61.5791,305846.0
2024-02-08 15:45:00,63.81,63.82,63.69,63.71,416522.0,61.5888,61.5984,61.473,61.4923,416522.0
2024-02-08 15:50:00,63.71,63.71,63.55,63.64,444120.0,61.4923,61.4923,61.3378,61.4247,444120.0
2024-02-08 15:55:00,63.63,63.63,63.49,63.52,561913.0,61.415,61.415,61.2799,61.3089,561913.0
2024-02-09 09:30:00,62.69,63.37,62.69,63.06,641365.0,60.5078,61.1641,60.5078,60.8649,641365.0
2024-02-09 09:35:00,63.06,63.11,62.69,62.71,200581.0,60.8649,60.9131,60.5078,60.5271,200581.0
2024-02-09 09:40:00,62.72,63.01,62.69,62.94,161363.0,60.5367,60.8166,60.5078,60.7491,161363.0
2024-02-09 09:45:00,62.94,63.12,62.91,63.03,167063.0,60.7491,60.9228,60.7201,60.8359,167063.0
2024-02-09 09:50:00,63.03,63.06,62.73,62.73,129246.0,60.8359,60.8649,60.5464,60.5464,129246.0
2024-02-09 09:55:00,62.74,62.82,62.71,62.82,120327.0,60.556,60.6332,60.5271,60.6332,120327.0
2024-02-09 10:00:00,62.82,62.93,62.81,62.85,112692.0,60.6332,60.7394,60.6236,60.6622,112692.0
2024-02-09 10:05:00,62.86,62.98,62.84,62.89,138175.0,60.6719,60.7877,60.6525,60.7008,138175.0
2024-02-09 10:10:00,62.89,62.89,62.56,62.59,184444.0,60.7008,60.7008,60.3823,60.4113,184444.0
2024-02-09 10:15:00,62.59,62.59,62.47,62.47,106132.0,60.4113,60.4113,60.2954,60.2954,106132.0
2024-02-09 10:20:00,62.46,62.46,62.09,62.24,211463.0,60.2858,60.2858,59.9287,60.0734,211463.0
2024-02-09 10:25:00,62.23,62.32,62.15,62.17,192294.0,60.0638,60.1506,59.9866,60.0059,192294.0
2024-02-09 10:30:00,62.18,62.36,62.15,62.35,109627.0,60.0155,60.1893,59.9866,60.1796,109627.0
2024-02-09 10:35:00,62.36,62.48,62.35,62.41,81661.0,60.1893,60.3051,60.1796,60.2375,81661.0
2024-02-09 10:40:00,62.41,62.45,62.3,62.32,102386.0,60.2375,60.2761,60.1313,60.1506,102386.0
2024-02-09 10:45:00,62.3,62.43,62.29,62.36,113597.0,60.1313,60.2568,60.1217,60.1893,113597.0
2024-02-09 10:50:00,62.34,62.57,62.32,62.5,383365.0,60.17,60.3919,60.1506,60.3244,383365.0
2024-02-09 10:55:00,62.49,62.55,62.39,62.5,237542.0,60.3147,60.3726,60.2182,60.3244,237542.0
2024-02-09 11:00:00,62.5,62.54,62.43,62.52,210593.0,60.3244,60.363,60.2568,60.3437,210593.0
2024-02-09 11:05:00,62.52,62.67,62.51,62.56,286376.0,60.3437,60.4885,60.334,60.3823,286376.0
2024-02-09 11:10:00,62.57,62.66,62.52,62.6,123058.0,60.3919,60.4788,60.3437,60.4209,123058.0
2024-02-09 11:15:00,62.6,62.62,62.48,62.55,222116.0,60.4209,60.4402,60.3051,60.3726,222116.0
2024-02-09 11:20:00,62.54,62.56,62.46,62.46,101509.0,60.363,60.3823,60.2858,60.2858,101509.0
2024-02-09 11:25:00,62.46,62.52,62.41,62.42,111358.0,60.2858,60.3437,60.2375,60.2472,111358.0
2024-02-09 11:30:00,62.41,62.5,62.36,62.47,178766.0,60.2375,60.3244,60.1893,60.2954,178766.0
2024-02-09 11:35:00,62.49,62.51,62.35,62.37,108891.0,60.3147,60.334,60.1796,60.1989,108891.0
2024-02-09 11:40:00,62.37,62.41,62.25,62.28,117239.0,60.1989,60.2375,60.0831,60.112,117239.0
2024-02-09 11:45:00,62.29,62.34,62.27,62.3,69431.0,60.1217,60.17,60.1024,60.1313,69431.0
2024-02-09 11:50:00,62.3,62.33,62.16,62.2,133767.0,60.1313,60.1603,59.9962,60.0348,133767.0
2024-02-09 11:55:00,62.2,62.2,62.14,62.17,57855.0,60.0348,60.0348,59.9769,60.0059,57855.0
2024-02-09 12:00:00,62.17,62.19,62.12,62.13,50021.0,60.0059,60.0252,59.9576,59.9673,50021.0
2024-02-09 12:05:00,62.13,62.13,62.08,62.11,81042.0,59.9673,59.9673,59.919,59.948,81042.0
2024-02-09 12:10:00,62.11,62.18,62.1,62.17,79663.0,59.948,60.0155,59.9383,60.0059,79663.0
2024-02-09 12:15:00,62.17,62.18,62.13,62.16,89232.0,60.0059,60.0155,59.9673,59.9962,89232.0
2024-02-09 12:20:00,62.16,62.22,62.13,62.2,75718.0,59.9962,60.0541,59.9673,60.0348,75718.0
2024-02-09 12:25:00,62.2,62.27,62.19,62.21,87960.0,60.0348,60.1024,60.0252,60.0445,87960.0
2024-02-09 12:30:00,62.21,62.22,62.16,62.18,68590.0,60.0445,60.0541,59.9962,60.0155,68590.0
2024-02-09 12:35:00,62.17,62.21,62.14,62.18,51304.0,60.0059,60.0445,59.9769,60.0155,51304.0
2024-02-09 12:40:00,62.18,62.29,62.16,62.28,194486.0,60.0155,60.1217,59.9962,60.112,194486.0
2024-02-09 12:45:00,62.28,62.32,62.26,62.31,42903.0,60.112,60.1506,60.0927,60.141,42903.0
2024-02-09 12:50:00,62.32,62.32,62.27,62.29,40626.0,60.1506,60.1506,60.1024,60.1217,40626.0
2024-02-09 12:55:00,62.29,62.32,62.27,62.32,25444.0,60.1217,60.1506,60.1024,60.1506,25444.0
2024-02-09 13:00:00,62.32,62.33,62.28,62.28,207151.0,60.1506,60.1603,60.112,60.112,207151.0
2024-02-09 13:05:00,62.29,62.29,62.24,62.26,105440.0,60.1217,60.1217,60.0734,60.0927,105440.0
2024-02-09 13:10:00,62.26,62.28,62.23,62.25,235197.0,60.0927,60.112,60.0638,60.0831,235197.0
2024-02-09 13:15:00,62.25,62.27,62.24,62.27,139192.0,60.0831,60.1024,60.0734,60.1024,139192.0
2024-02-09 13:20:00,62.27,62.31,62.26,62.3,33609.0,60.1024,60.141,60.0927,60.1313,33609.0
2024-02-09 13:25:00,62.3,62.33,62.26,62.3,60022.0,60.1313,60.1603,60.0927,60.1313,60022.0
2024-02-09 13:30:00,62.3,62.41,62.3,62.39,215847.0,60.1313,60.2375,60.1313,60.2182,215847.0
2024-02-09 13:35:00,62.4,62.4,62.36,62.39,70078.0,60.2279,60.2279,60.1893,60.2182,70078.0
2024-02-09 13:40:00,62.39,62.42,62.35,62.38,71106.0,60.2182,60.2472,60.1796,60.2086,71106.0
2024-02-09 13:45:00,62.37,62.38,62.35,62.36,50466.0,60.1989,60.2086,60.1796,60.1893,50466.0
2024-02-09 13:50:00,62.36,62.37,62.29,62.29,160347.0,60.1893,60.1989,60.1217,60.1217,160347.0
2024-02-09 13:55:00,62.29,62.29,62.23,62.26,70679.0,60.1217,60.1217,60.0638,60.0927,70679.0
2024-02-09 14:00:00,62.26,62.26,62.19,62.21,54802.0,60.0927,60.0927,60.0252,60.0445,54802.0
2024-02-09 14:05:00,62.21,62.26,62.18,62.25,50782.0,60.0445,60.0927,60.0155,60.0831,50782.0
2024-02-09 14:10:00,62.26,62.35,62.26,62.33,47572.0,60.0927,60.1796,60.0927,60.1603,47572.0
2024-02-09 14:15:00,62.34,62.35,62.28,62.32,138138.0,60.17,60.1796,60.112,60.1506,138138.0
2024-02-09 14:20:00,62.32,62.35,62.25,62.26,59901.0,60.1506,60.1796,60.0831,60.0927,59901.0
2024-02-09 14:25:00,62.27,62.27,62.23,62.25,74580.0,60.1024,60.1024,60.0638,60.0831,74580.0
2024-02-09 14:30:00,62.25,62.27,62.24,62.25,42797.0,60.0831,60.1024,60.0734,60.0831,42797.0
2024-02-09 14:35:00,62.25,62.27,62.2,62.22,63300.0,60.0831,60.1024,60.0348,60.0541,63300.0
2024-02-09 14:40:00,62.23,62.33,62.22,62.31,176656.0,60.0638,60.1603,60.0541,60.141,176656.0
2024-02-09 14:45:00,62.32,62.35,62.3,62.3,54937.0,60.1506,60.1796,60.1313,60.1313,54937.0
2024-02-09 14:50:00,62.3,62.33,62.25,62.27,205971.0,60.1313,60.1603,60.0831,60.1024,205971.0
2024-02-09 14:55:00,62.27,62.29,62.23,62.28,225135.0,60.1024,60.1217,60.0638,60.112,225135.0
2024-02-09 15:00:00,62.28,62.33,62.27,62.3,124673.0,60.112,60.1603,60.1024,60.1313,124673.0
2024-02-09 15:05:00,62.3,62.38,62.29,62.37,71925.0,60.1313,60.2086,60.1217,60.1989,71925.0
2024-02-09 15:10:00,62.37,62.39,62.32,62.34,59356.0,60.1989,60.2182,60.1506,60.17,59356.0
2024-02-09 15:15:00,62.33,62.41,62.33,62.36,89037.0,60.1603,60.2375,60.1603,60.1893,89037.0
2024-02-09 15:20:00,62.36,62.38,62.29,62.32,180582.0,60.1893,60.2086,60.1217,60.1506,180582.0
2024-02-09 15:25:00,62.33,62.38,62.32,62.34,304547.0,60.1603,60.2086,60.1506,60.17,304547.0
2024-02-09 15:30:00,62.34,62.34,62.22,62.23,124266.0,60.17,60.17,60.0541,60.0638,124266.0
2024-02-09 15:35:00,62.23,62.28,62.21,62.26,252766.0,60.0638,60.112,60.0445,60.0927,252766.0
2024-02-09 15:40:00,62.26,62.28,62.15,62.16,320193.0,60.0927,60.112,59.9866,59.9962,320193.0
2024-02-09 15:45:00,62.16,62.21,62.1,62.2,415796.0,59.9962,60.0445,59.9383,60.0348,415796.0
2024-02-09 15:50:00,62.19,62.31,62.19,62.29,315582.0,60.0252,60.141,60.0252,60.1217,315582.0
2024-02-09 15:55:00,62.28,62.29,62.2,62.27,334690.0,60.112,60.1217,60.0348,60.1024,334690.0
2024-02-12 09:30:00,61.16,61.31,60.92,61.29,356776.0,59.031,59.1758,58.7994,59.1565,356776.0
2024-02-12 09:35:00,61.29,61.4,61.26,61.35,100671.0,59.1565,59.2627,59.1275,59.2144,100671.0
2024-02-12 09:40:00,61.36,61.41,61.29,61.36,150519.0,59.2241,59.2723,59.1565,59.2241,150519.0
2024-02-12 09:45:00,61.36,61.41,61.3,61.33,79866.0,59.2241,59.2723,59.1662,59.1951,79866.0
2024-02-12 09:50:00,61.33,61.39,61.28,61.37,128235.0,59.1951,59.253,59.1469,59.2337,128235.0
2024-02-12 09:55:00,61.37,61.38,61.2,61.24,77609.0,59.2337,59.2434,59.0696,59.1082,77609.0
2024-02-12 10:00:00,61.24,61.24,61.13,61.14,71648.0,59.1082,59.1082,59.0021,59.0117,71648.0
2024-02-12 10:05:00,61.14,61.14,60.97,61.0,166969.0,59.0117,59.0117,58.8476,58.8766,166969.0
2024-02-12 10:10:00,60.99,61.08,60.98,61.07,146785.0,58.8669,58.9538,58.8573,58.9442,146785.0
2024-02-12 10:15:00,61.07,61.11,60.91,60.92,163517.0,58.9442,58.9828,58.7897,58.7994,163517.0
2024-02-12 10:20:00,60.92,61.01,60.88,60.95,112039.0,58.7994,58.8863,58.7608,58.8283,112039.0
2024-02-12 10:25:00,60.94,60.95,60.68,60.7,207440.0,58.8187,58.8283,58.5677,58.587,207440.0
2024-02-12 10:30:00,60.7,60.81,60.68,60.71,175642.0,58.587,58.6932,58.5677,58.5967,175642.0
2024-02-12 10:35:00,60.71,60.77,60.66,60.67,145230.0,58.5967,58.6546,58.5484,58.5581,145230.0
2024-02-12 10:40:00,60.68,60.72,60.63,60.65,176425.0,58.5677,58.6063,58.5195,58.5388,176425.0
2024-02-12 10:45:00,60.64,60.71,60.47,60.71,226159.0,58.5291,58.5967,58.365,58.5967,226159.0
2024-02-12 10:50:00,60.71,60.77,60.63,60.76,85698.0,58.5967,58.6546,58.5195,58.645,85698.0
2024-02-12 10:55:00,60.76,60.77,60.7,60.73,86141.0,58.645,58.6546,58.587,58.616,86141.0
2024-02-12 11:00:00,60.74,60.87,60.72,60.82,215588.0,58.6256,58.7511,58.6063,58.7029,215588.0
2024-02-12 11:05:00,60.82,60.84,60.72,60.74,85913.0,58.7029,58.7222,58.6063,58.6256,85913.0
2024-02-12 11:10:00,60.76,60.85,60.73,60.84,53505.0,58.645,58.7318,58.616,58.7222,53505.0
2024-02-12 11:15:00,60.83,60.93,60.8,60.92,125330.0,58.7125,58.809,58.6836,58.7994,125330.0
2024-02-12 11:20:00,60.93,61.0,60.89,60.89,159563.0,58.809,58.8766,58.7704,58.7704,159563.0
2024-02-12 11:25:00,60.89,60.91,60.85,60.9,83970.0,58.7704,58.7897,58.7318,58.7801,83970.0
2024-02-12 11:30:00,60.9,60.96,60.82,60.85,245749.0,58.7801,58.838,58.7029,58.7318,245749.0
2024-02-12 11:35:00,60.85,60.91,60.83,60.87,63518.0,58.7318,58.7897,58.7125,58.7511,63518.0
2024-02-12 11:40:00,60.87,61.03,60.87,61.03,94629.0,58.7511,58.9056,58.7511,58.9056,94629.0
2024-02-12 11:45:00,61.03,61.03,60.96,61.03,55112.0,58.9056,58.9056,58.838,58.9056,55112.0
2024-02-12 11:50:00,61.02,61.07,61.01,61.03,55588.0,58.8959,58.9442,58.8863,58.9056,55588.0
2024-02-12 11:55:00,61.03,61.03,60.91,60.93,57350.0,58.9056,58.9056,58.7897,58.809,57350.0
2024-02-12 12:00:00,60.93,60.99,60.9,60.98,65319.0,58.809,58.8669,58.7801,58.8573,65319.0
2024-02-12 12:05:00,60.98,60.99,60.9,60.92,30094.0,58.8573,58.8669,58.7801,58.7994,30094.0
2024-02-12 12:10:00,60.92,60.97,60.9,60.96,66069.0,58.7994,58.8476,58.7801,58.838,66069.0
2024-02-12 12:15:00,60.96,61.03,60.95,61.02,59536.0,58.838,58.9056,58.8283,58.8959,59536.0
2024-02-12 12:20:00,61.02,61.06,61.01,61.05,52264.0,58.8959,58.9345,58.8863,58.9249,52264.0
2024-02-12 12:25:00,61.06,61.09,61.04,61.09,65810.0,58.9345,58.9635,58.9152,58.9635,65810.0
2024-02-12 12:30:00,61.09,61.11,61.06,61.07,52526.0,58.9635,58.9828,58.9345,58.9442,52526.0
2024-02-12 12:35:00,61.07,61.08,61.04,61.04,48416.0,58.9442,58.9538,58.9152,58.9152,48416.0
2024-02-12 12:40:00,61.05,61.08,61.03,61.07,47295.0,58.9249,58.9538,58.9056,58.9442,47295.0
2024-02-12 12:45:00,61.07,61.11,61.06,61.11,25962.0,58.9442,58.9828,58.9345,58.9828,25962.0
2024-02-12 12:50:00,61.1,61.12,61.09,61.11,52298.0,58.9731,58.9924,58.9635,58.9828,52298.0
2024-02-12 12:55:00,61.11,61.17,61.09,61.16,61092.0,58.9828,59.0407,58.9635,59.031,61092.0
2024-02-12 13:00:00,61.15,61.16,61.05,61.06,54976.0,59.0214,59.031,58.9249,58.9345,54976.0
2024-02-12 13:05:00,61.06,61.1,61.03,61.1,30961.0,58.9345,58.9731,58.9056,58.9731,30961.0
2024-02-12 13:10:00,61.1,61.16,61.1,61.16,39643.0,58.9731,59.031,58.9731,59.031,39643.0
2024-02-12 13:15:00,61.15,61.18,61.12,61.17,27009.0,59.0214,59.0503,58.9924,59.0407,27009.0
2024-02-12 13:20:00,61.18,61.19,61.15,61.16,43252.0,59.0503,59.06,59.0214,59.031,43252.0
2024-02-12 13:25:00,61.16,61.16,61.1,61.15,75924.0,59.031,59.031,58.9731,59.0214,75924.0
2024-02-12 13:30:00,61.15,61.18,61.15,61.16,46357.0,59.0214,59.0503,59.0214,59.031,46357.0
2024-02-12 13:35:00,61.16,61.2,61.16,61.17,70829.0,59.031,59.0696,59.031,59.0407,70829.0
2024-02-12 13:40:00,61.16,61.19,61.16,61.17,68855.0,59.031,59.06,59.031,59.0407,68855.0
2024-02-12 13:45:00,61.16,61.18,61.09,61.17,114662.0,59.031,59.0503,58.9635,59.0407,114662.0
2024-02-12 13:50:00,61.17,61.19,61.11,61.14,41879.0,59.0407,59.06,58.9828,59.0117,41879.0
2024-02-12 13:55:00,61.13,61.15,61.11,61.15,30858.0,59.0021,59.0214,58.9828,59.0214,30858.0
2024-02-12 14:00:00,61.14,61.22,61.11,61.22,70688.0,59.0117,59.0889,58.9828,59.0889,70688.0
2024-02-12 14:05:00,61.22,61.22,61.18,61.19,24971.0,59.0889,59.0889,59.0503,59.06,24971.0
2024-02-12 14:10:00,61.19,61.21,61.16,61.18,26616.0,59.06,59.0793,59.031,59.0503,26616.0
2024-02-12 14:15:00,61.18,61.21,61.14,61.15,55621.0,59.0503,59.0793,59.0117,59.0214,55621.0
2024-02-12 14:20:00,61.14,61.19,61.12,61.17,49170.0,59.0117,59.06,58.9924,59.0407,49170.0
2024-02-12 14:25:00,61.17,61.18,61.13,61.17,37492.0,59.0407,59.0503,59.0021,59.0407,37492.0
2024-02-12 14:30:00,61.17,61.18,61.13,61.17,60549.0,59.0407,59.0503,59.0021,59.0407,60549.0
2024-02-12 14:35:00,61.17,61.19,61.15,61.18,38762.0,59.0407,59.06,59.0214,59.0503,38762.0
2024-02-12 14:40:00,61.17,61.2,61.16,61.17,42941.0,59.0407,59.0696,59.031,59.0407,42941.0
2024-02-12 14:45:00,61.16,61.18,61.15,61.18,42638.0,59.031,59.0503,59.0214,59.0503,42638.0
2024-02-12 14:50:00,61.17,61.19,61.15,61.19,93078.0,59.0407,59.06,59.0214,59.06,93078.0
2024-02-12 14:55:00,61.19,61.22,61.17,61.22,56047.0,59.06,59.0889,59.0407,59.0889,56047.0
2024-02-12 15:00:00,61.22,61.27,61.21,61.27,83446.0,59.0889,59.1372,59.0793,59.1372,83446.0
2024-02-12 15:05:00,61.27,61.32,61.27,61.3,94802.0,59.1372,59.1855,59.1372,59.1662,94802.0
2024-02-12 15:10:00,61.31,61.35,61.28,61.34,63482.0,59.1758,59.2144,59.1469,59.2048,63482.0
2024-02-12 15:15:00,61.33,61.36,61.31,61.36,63457.0,59.1951,59.2241,59.1758,59.2241,63457.0
2024-02-12 15:20:00,61.36,61.38,61.32,61.33,127506.0,59.2241,59.2434,59.1855,59.1951,127506.0
2024-02-12 15:25:00,61.32,61.38,61.31,61.34,71442.0,59.1855,59.2434,59.1758,59.2048,71442.0
2024-02-12 15:30:00,61.34,61.44,61.33,61.44,135603.0,59.2048,59.3013,59.1951,59.3013,135603.0
2024-02-12 15:35:00,61.44,61.44,61.32,61.33,103262.0,59.3013,59.3013,59.1855,59.1951,103262.0
2024-02-12 15:40:00,61.33,61.39,61.29,61.37,132042.0,59.1951,59.253,59.1565,59.2337,132042.0
2024-02-12 15:45:00,61.38,61.43,61.36,61.41,117758.0,59.2434,59.2916,59.2241,59.2723,117758.0
2024-02-12 15:50:00,61.42,61.43,61.38,61.4,191703.0,59.282,59.2916,59.2434,59.2627,191703.0
2024-02-12 15:55:00,61.4,61.44,61.37,61.42,547428.0,59.2627,59.3013,59.2337,59.282,547428.0
2024-02-13 09:30:00,61.25,61.7,61.19,61.69,335493.0,59.1179,59.5522,59.06,59.5426,335493.0
2024-02-13 09:35:00,61.68,61.7,61.31,61.35,90846.0,59.5329,59.5522,59.1758,59.2144,90846.0
2024-02-13 09:40:00,61.36,61.42,61.31,61.36,102789.0,59.2241,59.282,59.1758,59.2241,102789.0
2024-02-13 09:45:00,61.36,61.37,61.16,61.2,94011.0,59.2241,59.2337,59.031,59.0696,94011.0
2024-02-13 09:50:00,61.2,61.25,61.13,61.22,84272.0,59.0696,59.1179,59.0021,59.0889,84272.0
2024-02-13 09:55:00,61.23,61.31,61.19,61.23,100444.0,59.0986,59.1758,59.06,59.0986,100444.0
2024-02-13 10:00:00,61.23,61.32,61.21,61.26,118156.0,59.0986,59.1855,59.0793,59.1275,118156.0
2024-02-13 10:05:00,61.25,61.26,61.13,61.22,102475.0,59.1179,59.1275,59.0021,59.0889,102475.0
2024-02-13 10:10:00,61.22,61.23,61.06,61.07,52080.0,59.0889,59.0986,58.9345,58.9442,52080.0
2024-02-13 10:15:00,61.07,61.16,61.04,61.16,87133.0,58.9442,59.031,58.9152,59.031,87133.0
2024-02-13 10:20:00,61.16,61.22,61.13,61.16,69451.0,59.031,59.0889,59.0021,59.031,69451.0
2024-02-13 10:25:00,61.16,61.26,61.14,61.2,104329.0,59.031,59.1275,59.0117,59.0696,104329.0
2024-02-13 10:30:00,61.2,61.42,61.18,61.37,214365.0,59.0696,59.282,59.0503,59.2337,214365.0
2024-02-13 10:35:00,61.36,61.36,61.21,61.25,204255.0,59.2241,59.2241,59.0793,59.1179,204255.0
2024-02-13 10:40:00,61.25,61.29,61.2,61.21,163922.0,59.1179,59.1565,59.0696,59.0793,163922.0
2024-02-13 10:45:00,61.21,61.23,61.11,61.14,114158.0,59.0793,59.0986,58.9828,59.0117,114158.0
2024-02-13 10:50:00,61.14,61.23,61.12,61.2,116867.0,59.0117,59.0986,58.9924,59.0696,116867.0
2024-02-13 10:55:00,61.18,61.24,61.14,61.24,75402.0,59.0503,59.1082,59.0117,59.1082,75402.0
2024-02-13 11:00:00,61.23,61.27,61.18,61.21,61924.0,59.0986,59.1372,59.0503,59.0793,61924.0
2024-02-13 11:05:00,61.2,61.23,61.19,61.21,90573.0,59.0696,59.0986,59.06,59.0793,90573.0
2024-02-13 11:10:00,61.21,61.23,61.09,61.1,110087.0,59.0793,59.0986,58.9635,58.9731,110087.0
2024-02-13 11:15:00,61.09,61.14,61.07,61.11,69953.0,58.9635,59.0117,58.9442,58.9828,69953.0
2024-02-13 11:20:00,61.11,61.18,61.08,61.12,90660.0,58.9828,59.0503,58.9538,58.9924,90660.0
2024-02-13 11:25:00,61.11,61.14,61.1,61.12,25914.0,58.9828,59.0117,58.9731,58.9924,25914.0
2024-02-13 11:30:00,61.12,61.21,61.11,61.18,80991.0,58.9924,59.0793,58.9828,59.0503,80991.0
2024-02-13 11:35:00,61.18,61.2,61.15,61.16,55290.0,59.0503,59.0696,59.0214,59.031,55290.0
2024-02-13 11:40:00,61.16,61.19,61.13,61.14,32868.0,59.031,59.06,59.0021,59.0117,32868.0
2024-02-13 11:45:00,61.14,61.14,61.1,61.11,26747.0,59.0117,59.0117,58.9731,58.9828,26747.0
2024-02-13 11:50:00,61.11,61.15,61.09,61.12,26570.0,58.9828,59.0214,58.9635,58.9924,26570.0
2024-02-13 11:55:00,61.11,61.17,61.11,61.16,30038.0,58.9828,59.0407,58.9828,59.031,30038.0
2024-02-13 12:00:00,61.16,61.2,61.14,61.18,21125.0,59.031,59.0696,59.0117,59.0503,21125.0
2024-02-13 12:05:00,61.18,61.2,61.17,61.2,26898.0,59.0503,59.0696,59.0407,59.0696,26898.0
2024-02-13 12:10:00,61.2,61.25,61.17,61.23,20945.0,59.0696,59.1179,59.0407,59.0986,20945.0
2024-02-13 12:15:00,61.24,61.25,61.2,61.23,35162.0,59.1082,59.1179,59.0696,59.0986,35162.0
2024-02-13 12:20:00,61.22,61.25,61.22,61.25,20772.0,59.0889,59.1179,59.0889,59.1179,20772.0
2024-02-13 12:25:00,61.25,61.26,61.21,61.23,35211.0,59.1179,59.1275,59.0793,59.0986,35211.0
2024-02-13 12:30:00,61.23,61.28,61.23,61.28,29535.0,59.0986,59.1469,59.0986,59.1469,29535.0
2024-02-13 12:35:00,61.27,61.3,61.27,61.28,26681.0,59.1372,59.1662,59.1372,59.1469,26681.0
2024-02-13 12:40:00,61.28,61.29,61.27,61.28,15322.0,59.1469,59.1565,59.1372,59.1469,15322.0
2024-02-13 12:45:00,61.28,61.28,61.19,61.2,61546.0,59.1469,59.1469,59.06,59.0696,61546.0
2024-02-13 12:50:00,61.21,61.24,61.2,61.22,36634.0,59.0793,59.1082,59.0696,59.0889,36634.0
2024-02-13 12:55:00,61.22,61.22,61.15,61.17,29918.0,59.0889,59.0889,59.0214,59.0407,29918.0
2024-02-13 13:00:00,61.16,61.17,61.13,61.15,25364.0,59.031,59.0407,59.0021,59.0214,25364.0
2024-02-13 13:05:00,61.15,61.15,61.07,61.07,35414.0,59.0214,59.0214,58.9442,58.9442,35414.0
2024-02-13 13:10:00,61.06,61.07,61.02,61.02,50173.0,58.9345,58.9442,58.8959,58.8959,50173.0
2024-02-13 13:15:00,61.02,61.02,60.98,60.99,37308.0,58.8959,58.8959,58.8573,58.8669,37308.0
2024-02-13 13:20:00,61.0,61.0,60.93,60.94,32164.0,58.8766,58.8766,58.809,58.8187,32164.0
2024-02-13 13:25:00,60.94,61.01,60.93,60.99,44249.0,58.8187,58.8863,58.809,58.8669,44249.0
2024-02-13 13:30:00,60.99,61.0,60.95,60.97,46572.0,58.8669,58.8766,58.8283,58.8476,46572.0
2024-02-13 13:35:00,60.97,61.02,60.96,60.97,34888.0,58.8476,58.8959,58.838,58.8476,34888.0
2024-02-13 13:40:00,60.97,61.01,60.95,61.01,17383.0,58.8476,58.8863,58.8283,58.8863,17383.0
2024-02-13 13:45:00,61.01,61.07,61.01,61.03,21310.0,58.8863,58.9442,58.8863,58.9056,21310.0
2024-02-13 13:50:00,61.03,61.04,60.98,61.03,26026.0,58.9056,58.9152,58.8573,58.9056,26026.0
2024-02-13 13:55:00,61.04,61.05,60.98,61.05,35273.0,58.9152,58.9249,58.8573,58.9249,35273.0
2024-02-13 14:00:00,61.04,61.05,61.01,61.02,54214.0,58.9152,58.9249,58.8863,58.8959,54214.0
2024-02-13 14:05:00,61.02,61.07,61.0,61.07,33442.0,58.8959,58.9442,58.8766,58.9442,33442.0
2024-02-13 14:10:00,61.07,61.07,61.01,61.03,33359.0,58.9442,58.9442,58.8863,58.9056,33359.0
2024-02-13 14:15:00,61.02,61.04,60.99,61.02,46316.0,58.8959,58.9152,58.8669,58.8959,46316.0
2024-02-13 14:20:00,61.02,61.04,60.97,60.97,47143.0,58.8959,58.9152,58.8476,58.8476,47143.0
2024-02-13 14:25:00,60.97,60.97,60.94,60.94,38311.0,58.8476,58.8476,58.8187,58.8187,38311.0
2024-02-13 14:30:00,60.94,60.95,60.91,60.94,38523.0,58.8187,58.8283,58.7897,58.8187,38523.0
2024-02-13 14:35:00,60.95,60.95,60.82,60.82,318884.0,58.8283,58.8283,58.7029,58.7029,318884.0
2024-02-13 14:40:00,60.82,60.86,60.8,60.81,84326.0,58.7029,58.7415,58.6836,58.6932,84326.0
2024-02-13 14:45:00,60.8,60.85,60.76,60.76,34181.0,58.6836,58.7318,58.645,58.645,34181.0
2024-02-13 14:50:00,60.76,60.82,60.76,60.81,69312.0,58.645,58.7029,58.645,58.6932,69312.0
2024-02-13 14:55:00,60.8,60.83,60.8,60.83,28496.0,58.6836,58.7125,58.6836,58.7125,28496.0
2024-02-13 15:00:00,60.83,60.86,60.81,60.85,48443.0,58.7125,58.7415,58.6932,58.7318,48443.0
2024-02-13 15:05:00,60.85,60.91,60.85,60.88,57236.0,58.7318,58.7897,58.7318,58.7608,57236.0
2024-02-13 15:10:00,60.88,60.93,60.87,60.92,43801.0,58.7608,58.809,58.7511,58.7994,43801.0
2024-02-13 15:15:00,60.92,60.92,60.87,60.9,36639.0,58.7994,58.7994,58.7511,58.7801,36639.0
2024-02-13 15:20:00,60.9,60.96,60.89,60.95,68474.0,58.7801,58.838,58.7704,58.8283,68474.0
2024-02-13 15:25:00,60.96,60.96,60.92,60.95,45409.0,58.838,58.838,58.7994,58.8283,45409.0
2024-02-13 15:30:00,60.95,61.02,60.92,61.02,71657.0,58.8283,58.8959,58.7994,58.8959,71657.0
2024-02-13 15:35:00,61.01,61.04,60.97,60.98,107262.0,58.8863,58.9152,58.8476,58.8573,107262.0
2024-02-13 15:40:00,60.98,61.0,60.95,60.95,98337.0,58.8573,58.8766,58.8283,58.8283,98337.0
2024-02-13 15:45:00,60.95,61.01,60.93,61.0,171930.0,58.8283,58.8863,58.809,58.8766,171930.0
2024-02-13 15:50:00,60.99,61.04,60.96,61.04,205947.0,58.8669,58.9152,58.838,58.9152,205947.0
2024-02-13 15:55:00,61.04,61.08,61.03,61.05,313848.0,58.9152,58.9538,58.9056,58.9249,313848.0
2024-02-14 09:30:00,61.2,61.31,61.13,61.19,202328.0,59.0696,59.1758,59.0021,59.06,202328.0
2024-02-14 09:35:00,61.19,61.21,61.06,61.09,70736.0,59.06,59.0793,58.9345,58.9635,70736.0
2024-02-14 09:40:00,61.1,61.27,61.09,61.25,67773.0,58.9731,59.1372,58.9635,59.1179,67773.0
2024-02-14 09:45:00,61.25,61.29,61.19,61.22,81605.0,59.1179,59.1565,59.06,59.0889,81605.0
2024-02-14 09:50:00,61.23,61.39,61.21,61.37,155348.0,59.0986,59.253,59.0793,59.2337,155348.0
2024-02-14 09:55:00,61.37,61.44,61.29,61.31,96765.0,59.2337,59.3013,59.1565,59.1758,96765.0
2024-02-14 10:00:00,61.31,61.34,61.2,61.23,72219.0,59.1758,59.2048,59.0696,59.0986,72219.0
2024-02-14 10:05:00,61.23,61.33,61.22,61.27,296583.0,59.0986,59.1951,59.0889,59.1372,296583.0
2024-02-14 10:10:00,61.27,61.33,61.25,61.28,105341.0,59.1372,59.1951,59.1179,59.1469,105341.0
2024-02-14 10:15:00,61.29,61.34,61.27,61.31,53539.0,59.1565,59.2048,59.1372,59.1758,53539.0
2024-02-14 10:20:00,61.32,61.39,61.31,61.39,94241.0,59.1855,59.253,59.1758,59.253,94241.0
2024-02-14 10:25:00,61.39,61.5,61.39,61.46,93026.0,59.253,59.3592,59.253,59.3206,93026.0
2024-02-14 10:30:00,61.46,61.51,61.44,61.47,107716.0,59.3206,59.3688,59.3013,59.3302,107716.0
2024-02-14 10:35:00,61.47,61.47,61.41,61.46,121810.0,59.3302,59.3302,59.2723,59.3206,121810.0
2024-02-14 10:40:00,61.47,61.53,61.44,61.5,104958.0,59.3302,59.3881,59.3013,59.3592,104958.0
2024-02-14 10:45:00,61.49,61.61,61.48,61.57,113139.0,59.3495,59.4654,59.3399,59.4268,113139.0
2024-02-14 10:50:00,61.57,61.62,61.56,61.61,129414.0,59.4268,59.475,59.4171,59.4654,129414.0
2024-02-14 10:55:00,61.6,61.65,61.56,61.56,143688.0,59.4557,59.504,59.4171,59.4171,143688.0
2024-02-14 11:00:00,61.57,61.57,61.45,61.49,150866.0,59.4268,59.4268,59.3109,59.3495,150866.0
2024-02-14 11:05:00,61.5,61.57,61.48,61.55,148564.0,59.3592,59.4268,59.3399,59.4075,148564.0
2024-02-14 11:10:00,61.56,61.66,61.55,61.59,150021.0,59.4171,59.5136,59.4075,59.4461,150021.0
2024-02-14 11:15:00,61.6,61.75,61.57,61.58,231930.0,59.4557,59.6005,59.4268,59.4364,231930.0
2024-02-14 11:20:00,61.58,61.63,61.55,61.6,110809.0,59.4364,59.4847,59.4075,59.4557,110809.0
2024-02-14 11:25:00,61.6,61.66,61.59,61.64,149654.0,59.4557,59.5136,59.4461,59.4943,149654.0
2024-02-14 11:30:00,61.64,61.77,61.61,61.67,173640.0,59.4943,59.6198,59.4654,59.5233,173640.0
2024-02-14 11:35:00,61.67,61.71,61.53,61.55,91940.0,59.5233,59.5619,59.3881,59.4075,91940.0
2024-02-14 11:40:00,61.55,61.57,61.45,61.47,65826.0,59.4075,59.4268,59.3109,59.3302,65826.0
2024-02-14 11:45:00,61.47,61.56,61.46,61.55,65841.0,59.3302,59.4171,59.3206,59.4075,65841.0
2024-02-14 11:50:00,61.54,61.55,61.49,61.52,45020.0,59.3978,59.4075,59.3495,59.3785,45020.0
2024-02-14 11:55:00,61.51,61.53,61.47,61.5,79025.0,59.3688,59.3881,59.3302,59.3592,79025.0
2024-02-14 12:00:00,61.5,61.52,61.42,61.48,264139.0,59.3592,59.3785,59.282,59.3399,264139.0
2024-02-14 12:05:00,61.48,61.56,61.44,61.55,198835.0,59.3399,59.4171,59.3013,59.4075,198835.0
2024-02-14 12:10:00,61.55,61.61,61.51,61.53,40177.0,59.4075,59.4654,59.3688,59.3881,40177.0
2024-02-14 12:15:00,61.53,61.56,61.47,61.55,49507.0,59.3881,59.4171,59.3302,59.4075,49507.0
2024-02-14 12:20:00,61.55,61.58,61.54,61.55,85732.0,59.4075,59.4364,59.3978,59.4075,85732.0
2024-02-14 12:25:00,61.55,61.56,61.5,61.55,32092.0,59.4075,59.4171,59.3592,59.4075,32092.0
2024-02-14 12:30:00,61.58,61.58,61.52,61.53,40217.0,59.4364,59.4364,59.3785,59.3881,40217.0
2024-02-14 12:35:00,61.53,61.53,61.5,61.52,23400.0,59.3881,59.3881,59.3592,59.3785,23400.0
2024-02-14 12:40:00,61.52,61.53,61.49,61.51,59866.0,59.3785,59.3881,59.3495,59.3688,59866.0
2024-02-14 12:45:00,61.52,61.56,61.51,61.54,42210.0,59.3785,59.4171,59.3688,59.3978,42210.0
2024-02-14 12:50:00,61.54,61.55,61.52,61.54,50193.0,59.3978,59.4075,59.3785,59.3978,50193.0
2024-02-14 12:55:00,61.53,61.55,61.51,61.55,62874.0,59.3881,59.4075,59.3688,59.4075,62874.0
2024-02-14 13:00:00,61.55,61.55,61.51,61.52,34745.0,59.4075,59.4075,59.3688,59.3785,34745.0
2024-02-14 13:05:00,61.53,61.54,61.51,61.53,73098.0,59.3881,59.3978,59.3688,59.3881,73098.0
2024-02-14 13:10:00,61.53,61.53,61.47,61.5,138788.0,59.3881,59.3881,59.3302,59.3592,138788.0
2024-02-14 13:15:00,61.5,61.52,61.48,61.5,42513.0,59.3592,59.3785,59.3399,59.3592,42513.0
2024-02-14 13:20:00,61.5,61.51,61.48,61.5,35466.0,59.3592,59.3688,59.3399,59.3592,35466.0
2024-02-14 13:25:00,61.5,61.52,61.48,61.52,39658.0,59.3592,59.3785,59.3399,59.3785,39658.0
2024-02-14 13:30:00,61.52,61.52,61.49,61.5,29439.0,59.3785,59.3785,59.3495,59.3592,29439.0
2024-02-14 13:35:00,61.51,61.53,61.49,61.53,36001.0,59.3688,59.3881,59.3495,59.3881,36001.0
2024-02-14 13:40:00,61.53,61.54,61.49,61.5,22757.0,59.3881,59.3978,59.3495,59.3592,22757.0
2024-02-14 13:45:00,61.5,61.55,61.47,61.54,59031.0,59.3592,59.4075,59.3302,59.3978,59031.0
2024-02-14 13:50:00,61.54,61.55,61.49,61.51,39407.0,59.3978,59.4075,59.3495,59.3688,39407.0
2024-02-14 13:55:00,61.51,61.51,61.46,61.48,63745.0,59.3688,59.3688,59.3206,59.3399,63745.0
2024-02-14 14:00:00,61.48,61.49,61.43,61.44,30288.0,59.3399,59.3495,59.2916,59.3013,30288.0
2024-02-14 14:05:00,61.43,61.45,61.37,61.38,49912.0,59.2916,59.3109,59.2337,59.2434,49912.0
2024-02-14 14:10:00,61.38,61.44,61.37,61.43,37500.0,59.2434,59.3013,59.2337,59.2916,37500.0
2024-02-14 14:15:00,61.43,61.46,61.43,61.45,32730.0,59.2916,59.3206,59.2916,59.3109,32730.0
2024-02-14 14:20:00,61.45,61.55,61.44,61.55,94205.0,59.3109,59.4075,59.3013,59.4075,94205.0
2024-02-14 14:25:00,61.55,61.61,61.53,61.54,63491.0,59.4075,59.4654,59.3881,59.3978,63491.0
2024-02-14 14:30:00,61.54,61.57,61.53,61.55,40399.0,59.3978,59.4268,59.3881,59.4075,40399.0
2024-02-14 14:35:00,61.55,61.58,61.54,61.55,49917.0,59.4075,59.4364,59.3978,59.4075,49917.0
2024-02-14 14:40:00,61.54,61.57,61.52,61.55,38601.0,59.3978,59.4268,59.3785,59.4075,38601.0
2024-02-14 14:45:00,61.55,61.56,61.48,61.48,76161.0,59.4075,59.4171,59.3399,59.3399,76161.0
2024-02-14 14:50:00,61.48,61.5,61.46,61.48,68614.0,59.3399,59.3592,59.3206,59.3399,68614.0
2024-02-14 14:55:00,61.48,61.49,61.45,61.48,45827.0,59.3399,59.3495,59.3109,59.3399,45827.0
2024-02-14 15:00:00,61.48,61.5,61.44,61.5,117074.0,59.3399,59.3592,59.3013,59.3592,117074.0
2024-02-14 15:05:00,61.51,61.57,61.51,61.56,59062.0,59.3688,59.4268,59.3688,59.4171,59062.0
2024-02-14 15:10:00,61.57,61.62,61.57,61.61,79136.0,59.4268,59.475,59.4268,59.4654,79136.0
2024-02-14 15:15:00,61.61,61.63,61.59,61.62,51854.0,59.4654,59.4847,59.4461,59.475,51854.0
2024-02-14 15:20:00,61.63,61.67,61.62,61.67,68530.0,59.4847,59.5233,59.475,59.5233,68530.0
2024-02-14 15:25:00,61.67,61.76,61.66,61.75,62902.0,59.5233,59.6101,59.5136,59.6005,62902.0
2024-02-14 15:30:00,61.75,61.76,61.7,61.75,102487.0,59.6005,59.6101,59.5522,59.6005,102487.0
2024-02-14 15:35:00,61.75,61.77,61.68,61.69,129847.0,59.6005,59.6198,59.5329,59.5426,129847.0
2024-02-14 15:40:00,61.69,61.71,61.64,61.65,174482.0,59.5426,59.5619,59.4943,59.504,174482.0
2024-02-14 15:45:00,61.66,61.72,61.65,61.68,124283.0,59.5136,59.5715,59.504,59.5329,124283.0
2024-02-14 15:50:00,61.7,61.71,61.61,61.65,191705.0,59.5522,59.5619,59.4654,59.504,191705.0
2024-02-14 15:55:00,61.65,61.69,61.64,61.65,592304.0,59.504,59.5426,59.4943,59.504,592304.0
2024-02-15 09:30:00,61.77,62.39,61.77,62.39,311057.0,59.6198,60.2182,59.6198,60.2182,311057.0
2024-02-15 09:35:00,62.39,62.51,62.28,62.29,167806.0,60.2182,60.334,60.112,60.1217,167806.0
2024-02-15 09:40:00,62.29,62.57,62.29,62.5,145155.0,60.1217,60.3919,60.1217,60.3244,145155.0
2024-02-15 09:45:00,62.51,62.59,62.46,62.57,83510.0,60.334,60.4113,60.2858,60.3919,83510.0
2024-02-15 09:50:00,62.57,62.65,62.51,62.63,83067.0,60.3919,60.4692,60.334,60.4499,83067.0
2024-02-15 09:55:00,62.64,62.64,62.52,62.54,88368.0,60.4595,60.4595,60.3437,60.363,88368.0
2024-02-15 10:00:00,62.54,62.62,62.5,62.55,51772.0,60.363,60.4402,60.3244,60.3726,51772.0
2024-02-15 10:05:00,62.54,62.62,62.53,62.58,66060.0,60.363,60.4402,60.3533,60.4016,66060.0
2024-02-15 10:10:00,62.59,62.6,62.52,62.57,80841.0,60.4113,60.4209,60.3437,60.3919,80841.0
2024-02-15 10:15:00,62.56,62.66,62.55,62.66,49234.0,60.3823,60.4788,60.3726,60.4788,49234.0
2024-02-15 10:20:00,62.66,62.74,62.66,62.72,73299.0,60.4788,60.556,60.4788,60.5367,73299.0
2024-02-15 10:25:00,62.73,62.77,62.71,62.72,66776.0,60.5464,60.585,60.5271,60.5367,66776.0
2024-02-15 10:30:00,62.72,62.72,62.59,62.64,58974.0,60.5367,60.5367,60.4113,60.4595,58974.0
2024-02-15 10:35:00,62.64,62.74,62.63,62.74,73468.0,60.4595,60.556,60.4499,60.556,73468.0
2024-02-15 10:40:00,62.73,62.73,62.67,62.7,37159.0,60.5464,60.5464,60.4885,60.5174,37159.0
2024-02-15 10:45:00,62.69,62.7,62.6,62.62,39594.0,60.5078,60.5174,60.4209,60.4402,39594.0
2024-02-15 10:50:00,62.62,62.73,62.62,62.65,82998.0,60.4402,60.5464,60.4402,60.4692,82998.0
2024-02-15 10:55:00,62.65,62.67,62.62,62.65,68447.0,60.4692,60.4885,60.4402,60.4692,68447.0
2024-02-15 11:00:00,62.65,62.7,62.62,62.68,61431.0,60.4692,60.5174,60.4402,60.4981,61431.0
2024-02-15 11:05:00,62.68,62.71,62.63,62.66,82337.0,60.4981,60.5271,60.4499,60.4788,82337.0
2024-02-15 11:10:00,62.66,62.69,62.62,62.65,60878.0,60.4788,60.5078,60.4402,60.4692,60878.0
2024-02-15 11:15:00,62.65,62.66,62.58,62.61,66060.0,60.4692,60.4788,60.4016,60.4306,66060.0
2024-02-15 11:20:00,62.61,62.61,62.54,62.55,60210.0,60.4306,60.4306,60.363,60.3726,60210.0
2024-02-15 11:25:00,62.56,62.6,62.53,62.58,70004.0,60.3823,60.4209,60.3533,60.4016,70004.0
2024-02-15 11:30:00,62.58,62.6,62.5,62.5,166507.0,60.4016,60.4209,60.3244,60.3244,166507.0
2024-02-15 11:35:00,62.51,62.52,62.45,62.45,62497.0,60.334,60.3437,60.2761,60.2761,62497.0
2024-02-15 11:40:00,62.46,62.46,62.37,62.44,31676.0,60.2858,60.2858,60.1989,60.2665,31676.0
2024-02-15 11:45:00,62.44,62.47,62.41,62.42,35682.0,60.2665,60.2954,60.2375,60.2472,35682.0
2024-02-15 11:50:00,62.42,62.57,62.39,62.51,259212.0,60.2472,60.3919,60.2182,60.334,259212.0
2024-02-15 11:55:00,62.51,62.52,62.48,62.48,24972.0,60.334,60.3437,60.3051,60.3051,24972.0
2024-02-15 12:00:00,62.47,62.47,62.4,62.4,27141.0,60.2954,60.2954,60.2279,60.2279,27141.0
2024-02-15 12:05:00,62.4,62.48,62.39,62.46,23316.0,60.2279,60.3051,60.2182,60.2858,23316.0
2024-02-15 12:10:00,62.46,62.46,62.34,62.35,30189.0,60.2858,60.2858,60.17,60.1796,30189.0
2024-02-15 12:15:00,62.35,62.44,62.32,62.43,54426.0,60.1796,60.2665,60.1506,60.2568,54426.0
2024-02-15 12:20:00,62.43,62.43,62.35,62.38,14698.0,60.2568,60.2568,60.1796,60.2086,14698.0
2024-02-15 12:25:00,62.38,62.42,62.37,62.42,20146.0,60.2086,60.2472,60.1989,60.2472,20146.0
2024-02-15 12:30:00,62.42,62.43,62.34,62.36,21905.0,60.2472,60.2568,60.17,60.1893,21905.0
2024-02-15 12:35:00,62.36,62.38,62.32,62.33,53275.0,60.1893,60.2086,60.1506,60.1603,53275.0
2024-02-15 12:40:00,62.33,62.33,62.3,62.31,14790.0,60.1603,60.1603,60.1313,60.141,14790.0
2024-02-15 12:45:00,62.32,62.34,62.3,62.33,37421.0,60.1506,60.17,60.1313,60.1603,37421.0
2024-02-15 12:50:00,62.34,62.37,62.33,62.36,21241.0,60.17,60.1989,60.1603,60.1893,21241.0
2024-02-15 12:55:00,62.36,62.38,62.35,62.37,28808.0,60.1893,60.2086,60.1796,60.1989,28808.0
2024-02-15 13:00:00,62.37,62.39,62.34,62.37,53257.0,60.1989,60.2182,60.17,60.1989,53257.0
2024-02-15 13:05:00,62.36,62.39,62.35,62.38,33189.0,60.1893,60.2182,60.1796,60.2086,33189.0
2024-02-15 13:10:00,62.38,62.44,62.37,62.4,20422.0,60.2086,60.2665,60.1989,60.2279,20422.0
2024-02-15 13:15:00,62.39,62.42,62.39,62.41,24883.0,60.2182,60.2472,60.2182,60.2375,24883.0
2024-02-15 13:20:00,62.41,62.43,62.39,62.43,54610.0,60.2375,60.2568,60.2182,60.2568,54610.0
2024-02-15 13:25:00,62.43,62.45,62.42,62.45,23822.0,60.2568,60.2761,60.2472,60.2761,23822.0
2024-02-15 13:30:00,62.45,62.49,62.45,62.47,24355.0,60.2761,60.3147,60.2761,60.2954,24355.0
2024-02-15 13:35:00,62.47,62.52,62.46,62.48,27070.0,60.2954,60.3437,60.2858,60.3051,27070.0
2024-02-15 13:40:00,62.48,62.5,62.47,62.49,75041.0,60.3051,60.3244,60.2954,60.3147,75041.0
2024-02-15 13:45:00,62.49,62.52,62.49,62.51,25600.0,60.3147,60.3437,60.3147,60.334,25600.0
2024-02-15 13:50:00,62.5,62.55,62.49,62.5,71478.0,60.3244,60.3726,60.3147,60.3244,71478.0
2024-02-15 13:55:00,62.5,62.53,62.48,62.53,32453.0,60.3244,60.3533,60.3051,60.3533,32453.0
2024-02-15 14:00:00,62.53,62.57,62.52,62.54,31209.0,60.3533,60.3919,60.3437,60.363,31209.0
2024-02-15 14:05:00,62.54,62.57,62.52,62.55,25266.0,60.363,60.3919,60.3437,60.3726,25266.0
2024-02-15 14:10:00,62.55,62.56,62.52,62.55,40478.0,60.3726,60.3823,60.3437,60.3726,40478.0
2024-02-15 14:15:00,62.54,62.55,62.52,62.53,25927.0,60.363,60.3726,60.3437,60.3533,25927.0
2024-02-15 14:20:00,62.52,62.57,62.51,62.55,36408.0,60.3437,60.3919,60.334,60.3726,36408.0
2024-02-15 14:25:00,62.55,62.55,62.53,62.54,33066.0,60.3726,60.3726,60.3533,60.363,33066.0
2024-02-15 14:30:00,62.55,62.59,62.53,62.58,59567.0,60.3726,60.4113,60.3533,60.4016,59567.0
2024-02-15 14:35:00,62.58,62.58,62.56,62.56,28917.0,60.4016,60.4016,60.3823,60.3823,28917.0
2024-02-15 14:40:00,62.56,62.57,62.54,62.55,30183.0,60.3823,60.3919,60.363,60.3726,30183.0
2024-02-15 14:45:00,62.55,62.58,62.54,62.55,33505.0,60.3726,60.4016,60.363,60.3726,33505.0
2024-02-15 14:50:00,62.55,62.58,62.53,62.58,24380.0,60.3726,60.4016,60.3533,60.4016,24380.0
2024-02-15 14:55:00,62.57,62.58,62.51,62.52,36762.0,60.3919,60.4016,60.334,60.3437,36762.0
2024-02-15 15:00:00,62.52,62.52,62.46,62.5,48302.0,60.3437,60.3437,60.2858,60.3244,48302.0
2024-02-15 15:05:00,62.5,62.52,62.44,62.45,40421.0,60.3244,60.3437,60.2665,60.2761,40421.0
2024-02-15 15:10:00,62.45,62.51,62.43,62.49,51768.0,60.2761,60.334,60.2568,60.3147,51768.0
2024-02-15 15:15:00,62.49,62.55,62.47,62.52,42706.0,60.3147,60.3726,60.2954,60.3437,42706.0
2024-02-15 15:20:00,62.52,62.58,62.51,62.57,54997.0,60.3437,60.4016,60.334,60.3919,54997.0
2024-02-15 15:25:00,62.57,62.63,62.56,62.63,56562.0,60.3919,60.4499,60.3823,60.4499,56562.0
2024-02-15 15:30:00,62.63,62.64,62.61,62.64,50117.0,60.4499,60.4595,60.4306,60.4595,50117.0
2024-02-15 15:35:00,62.64,62.66,62.62,62.66,68242.0,60.4595,60.4788,60.4402,60.4788,68242.0
2024-02-15 15:40:00,62.66,62.82,62.65,62.75,167492.0,60.4788,60.6332,60.4692,60.5657,167492.0
2024-02-15 15:45:00,62.75,62.85,62.71,62.8,248213.0,60.5657,60.6622,60.5271,60.6139,248213.0
2024-02-15 15:50:00,62.8,62.84,62.78,62.84,278838.0,60.6139,60.6525,60.5946,60.6525,278838.0
2024-02-15 15:55:00,62.84,62.86,62.81,62.83,405691.0,60.6525,60.6719,60.6236,60.6429,405691.0
2024-02-16 09:30:00,63.84,63.92,63.6,63.84,246403.0,61.6177,61.695,61.3861,61.6177,246403.0
2024-02-16 09:35:00,63.84,63.89,63.78,63.85,84727.0,61.6177,61.666,61.5598,61.6274,84727.0
2024-02-16 09:40:00,63.86,63.92,63.81,63.9,72172.0,61.637,61.695,61.5888,61.6756,72172.0
2024-02-16 09:45:00,63.9,63.98,63.85,63.95,77080.0,61.6756,61.7529,61.6274,61.7239,77080.0
2024-02-16 09:50:00,63.96,64.03,63.92,64.0,107484.0,61.7336,61.8011,61.695,61.7722,107484.0
2024-02-16 09:55:00,63.99,64.15,63.95,64.1,131212.0,61.7625,61.9169,61.7239,61.8687,131212.0
2024-02-16 10:00:00,64.09,64.14,63.96,64.12,69088.0,61.859,61.9073,61.7336,61.888,69088.0
2024-02-16 10:05:00,64.13,64.17,64.06,64.14,137380.0,61.8976,61.9363,61.8301,61.9073,137380.0
2024-02-16 10:10:00,64.12,64.18,64.11,64.11,155972.0,61.888,61.9459,61.8783,61.8783,155972.0
2024-02-16 10:15:00,64.12,64.15,64.06,64.12,151503.0,61.888,61.9169,61.8301,61.888,151503.0
2024-02-16 10:20:00,64.12,64.18,64.07,64.08,207508.0,61.888,61.9459,61.8397,61.8494,207508.0
2024-02-16 10:25:00,64.08,64.15,64.04,64.14,80648.0,61.8494,61.9169,61.8108,61.9073,80648.0
2024-02-16 10:30:00,64.14,64.15,64.06,64.09,57487.0,61.9073,61.9169,61.8301,61.859,57487.0
2024-02-16 10:35:00,64.08,64.16,64.07,64.15,53847.0,61.8494,61.9266,61.8397,61.9169,53847.0
2024-02-16 10:40:00,64.15,64.17,64.08,64.08,84985.0,61.9169,61.9363,61.8494,61.8494,84985.0
2024-02-16 10:45:00,64.08,64.14,64.03,64.11,223942.0,61.8494,61.9073,61.8011,61.8783,223942.0
2024-02-16 10:50:00,64.11,64.12,64.01,64.07,119125.0,61.8783,61.888,61.7818,61.8397,119125.0
2024-02-16 10:55:00,64.07,64.1,64.02,64.03,44881.0,61.8397,61.8687,61.7915,61.8011,44881.0
2024-02-16 11:00:00,64.03,64.05,63.93,63.97,58158.0,61.8011,61.8204,61.7046,61.7432,58158.0
2024-02-16 11:05:00,63.97,64.1,63.97,64.09,110569.0,61.7432,61.8687,61.7432,61.859,110569.0
2024-02-16 11:10:00,64.1,64.21,64.09,64.2,146579.0,61.8687,61.9749,61.859,61.9652,146579.0
2024-02-16 11:15:00,64.2,64.23,64.18,64.21,121103.0,61.9652,61.9942,61.9459,61.9749,121103.0
2024-02-16 11:20:00,64.21,64.22,64.14,64.17,77401.0,61.9749,61.9845,61.9073,61.9363,77401.0
2024-02-16 11:25:00,64.17,64.31,64.17,64.3,150567.0,61.9363,62.0714,61.9363,62.0617,150567.0
2024-02-16 11:30:00,64.3,64.33,64.21,64.25,85023.0,62.0617,62.0907,61.9749,62.0135,85023.0
2024-02-16 11:35:00,64.25,64.39,64.24,64.38,52475.0,62.0135,62.1486,62.0038,62.1389,52475.0
2024-02-16 11:40:00,64.39,64.39,64.35,64.37,38262.0,62.1486,62.1486,62.11,62.1293,38262.0
2024-02-16 11:45:00,64.37,64.39,64.36,64.37,66697.0,62.1293,62.1486,62.1196,62.1293,66697.0
2024-02-16 11:50:00,64.37,64.39,64.22,64.22,40871.0,62.1293,62.1486,61.9845,61.9845,40871.0
2024-02-16 11:55:00,64.22,64.3,64.2,64.28,41840.0,61.9845,62.0617,61.9652,62.0424,41840.0
2024-02-16 12:00:00,64.29,64.31,64.27,64.31,27994.0,62.0521,62.0714,62.0328,62.0714,27994.0
2024-02-16 12:05:00,64.3,64.34,64.29,64.31,33255.0,62.0617,62.1003,62.0521,62.0714,33255.0
2024-02-16 12:10:00,64.31,64.31,64.23,64.28,43780.0,62.0714,62.0714,61.9942,62.0424,43780.0
2024-02-16 12:15:00,64.28,64.28,64.26,64.27,13942.0,62.0424,62.0424,62.0231,62.0328,13942.0
2024-02-16 12:20:00,64.26,64.27,64.22,64.25,33858.0,62.0231,62.0328,61.9845,62.0135,33858.0
2024-02-16 12:25:00,64.25,64.34,64.24,64.33,27387.0,62.0135,62.1003,62.0038,62.0907,27387.0
2024-02-16 12:30:00,64.34,64.35,64.3,64.3,16647.0,62.1003,62.11,62.0617,62.0617,16647.0
2024-02-16 12:35:00,64.3,64.31,64.28,64.31,13685.0,62.0617,62.0714,62.0424,62.0714,13685.0
2024-02-16 12:40:00,64.31,64.36,64.3,64.36,21587.0,62.0714,62.1196,62.0617,62.1196,21587.0
2024-02-16 12:45:00,64.36,64.38,64.35,64.35,14252.0,62.1196,62.1389,62.11,62.11,14252.0
2024-02-16 12:50:00,64.34,64.34,64.31,64.31,9081.0,62.1003,62.1003,62.0714,62.0714,9081.0
2024-02-16 12:55:00,64.32,64.36,64.3,64.36,37268.0,62.081,62.1196,62.0617,62.1196,37268.0
2024-02-16 13:00:00,64.35,64.4,64.35,64.37,47605.0,62.11,62.1582,62.11,62.1293,47605.0
2024-02-16 13:05:00,64.37,64.37,64.33,64.36,28361.0,62.1293,62.1293,62.0907,62.1196,28361.0
2024-02-16 13:10:00,64.36,64.37,64.33,64.37,46413.0,62.1196,62.1293,62.0907,62.1293,46413.0
2024-02-16 13:15:00,64.37,64.41,64.36,64.41,32488.0,62.1293,62.1679,62.1196,62.1679,32488.0
2024-02-16 13:20:00,64.41,64.44,64.39,64.43,36678.0,62.1679,62.1969,62.1486,62.1872,36678.0
2024-02-16 13:25:00,64.44,64.45,64.43,64.44,28775.0,62.1969,62.2065,62.1872,62.1969,28775.0
2024-02-16 13:30:00,64.44,64.46,64.42,64.44,27084.0,62.1969,62.2162,62.1775,62.1969,27084.0
2024-02-16 13:35:00,64.44,64.46,64.44,64.46,16054.0,62.1969,62.2162,62.1969,62.2162,16054.0
2024-02-16 13:40:00,64.46,64.48,64.45,64.46,31627.0,62.2162,62.2355,62.2065,62.2162,31627.0
2024-02-16 13:45:00,64.47,64.51,64.47,64.5,23072.0,62.2258,62.2644,62.2258,62.2548,23072.0
2024-02-16 13:50:00,64.5,64.51,64.49,64.5,22411.0,62.2548,62.2644,62.2451,62.2548,22411.0
2024-02-16 13:55:00,64.5,64.51,64.46,64.46,44124.0,62.2548,62.2644,62.2162,62.2162,44124.0
2024-02-16 14:00:00,64.47,64.47,64.43,64.45,31887.0,62.2258,62.2258,62.1872,62.2065,31887.0
2024-02-16 14:05:00,64.45,64.47,64.45,64.47,23406.0,62.2065,62.2258,62.2065,62.2258,23406.0
2024-02-16 14:10:00,64.48,64.5,64.46,64.46,18946.0,62.2355,62.2548,62.2162,62.2162,18946.0
2024-02-16 14:15:00,64.45,64.47,64.44,64.47,12347.0,62.2065,62.2258,62.1969,62.2258,12347.0
2024-02-16 14:20:00,64.47,64.5,64.43,64.5,39626.0,62.2258,62.2548,62.1872,62.2548,39626.0
2024-02-16 14:25:00,64.51,64.52,64.49,64.51,26467.0,62.2644,62.2741,62.2451,62.2644,26467.0
2024-02-16 14:30:00,64.5,64.52,64.49,64.5,35890.0,62.2548,62.2741,62.2451,62.2548,35890.0
2024-02-16 14:35:00,64.5,64.53,64.49,64.52,66457.0,62.2548,62.2837,62.2451,62.2741,66457.0
2024-02-16 14:40:00,64.5,64.51,64.49,64.5,25007.0,62.2548,62.2644,62.2451,62.2548,25007.0
2024-02-16 14:45:00,64.5,64.5,64.37,64.39,116558.0,62.2548,62.2548,62.1293,62.1486,116558.0
2024-02-16 14:50:00,64.39,64.47,64.37,64.42,68836.0,62.1486,62.2258,62.1293,62.1775,68836.0
2024-02-16 14:55:00,64.42,64.42,64.34,64.36,38052.0,62.1775,62.1775,62.1003,62.1196,38052.0
2024-02-16 15:00:00,64.35,64.4,64.33,64.4,55003.0,62.11,62.1582,62.0907,62.1582,55003.0
2024-02-16 15:05:00,64.39,64.43,64.39,64.42,56829.0,62.1486,62.1872,62.1486,62.1775,56829.0
2024-02-16 15:10:00,64.42,64.45,64.41,64.45,101530.0,62.1775,62.2065,62.1679,62.2065,101530.0
2024-02-16 15:15:00,64.44,64.47,64.36,64.38,66737.0,62.1969,62.2258,62.1196,62.1389,66737.0
2024-02-16 15:20:00,64.38,64.41,64.35,64.37,49190.0,62.1389,62.1679,62.11,62.1293,49190.0
2024-02-16 15:25:00,64.37,64.38,64.31,64.31,29302.0,62.1293,62.1389,62.0714,62.0714,29302.0
2024-02-16 15:30:00,64.31,64.35,64.31,64.34,53631.0,62.0714,62.11,62.0714,62.1003,53631.0
2024-02-16 15:35:00,64.34,64.35,64.3,64.31,35720.0,62.1003,62.11,62.0617,62.0714,35720.0
2024-02-16 15:40:00,64.31,64.31,64.25,64.27,64902.0,62.0714,62.0714,62.0135,62.0328,64902.0
2024-02-16 15:45:00,64.27,64.3,64.26,64.28,79181.0,62.0328,62.0617,62.0231,62.0424,79181.0
2024-02-16 15:50:00,64.28,64.36,64.27,64.32,154314.0,62.0424,62.1196,62.0328,62.081,154314.0
2024-02-16 15:55:00,64.31,64.36,64.21,64.26,395576.0,62.0714,62.1196,61.9749,62.0231,395576.0
2024-02-20 09:30:00,66.05,66.07,65.67,65.74,320175.0,63.7508,63.7701,63.384,63.4516,320175.0
2024-02-20 09:35:00,65.74,65.85,65.51,65.53,190557.0,63.4516,63.5578,63.2296,63.2489,190557.0
2024-02-20 09:40:00,65.52,65.56,65.34,65.34,181232.0,63.2393,63.2779,63.0655,63.0655,181232.0
2024-02-20 09:45:00,65.34,65.42,65.22,65.41,172219.0,63.0655,63.1427,62.9497,63.1331,172219.0
2024-02-20 09:50:00,65.41,65.48,65.36,65.43,90823.0,63.1331,63.2007,63.0848,63.1524,90823.0
2024-02-20 09:55:00,65.44,65.46,65.2,65.25,145826.0,63.162,63.1813,62.9304,62.9787,145826.0
2024-02-20 10:00:00,65.25,65.26,65.14,65.25,106532.0,62.9787,62.9883,62.8725,62.9787,106532.0
2024-02-20 10:05:00,65.25,65.31,65.21,65.22,113726.0,62.9787,63.0366,62.94,62.9497,113726.0
2024-02-20 10:10:00,65.22,65.41,65.22,65.41,65985.0,62.9497,63.1331,62.9497,63.1331,65985.0
2024-02-20 10:15:00,65.41,65.44,65.37,65.44,57773.0,63.1331,63.162,63.0945,63.162,57773.0
2024-02-20 10:20:00,65.44,65.5,65.43,65.48,107847.0,63.162,63.22,63.1524,63.2007,107847.0
2024-02-20 10:25:00,65.47,65.49,65.4,65.44,85414.0,63.191,63.2103,63.1234,63.162,85414.0
2024-02-20 10:30:00,65.44,65.45,65.29,65.29,80482.0,63.162,63.1717,63.0173,63.0173,80482.0
2024-02-20 10:35:00,65.3,65.33,65.27,65.31,37112.0,63.0269,63.0559,62.998,63.0366,37112.0
2024-02-20 10:40:00,65.3,65.35,65.25,65.34,55004.0,63.0269,63.0752,62.9787,63.0655,55004.0
2024-02-20 10:45:00,65.35,65.4,65.34,65.4,62043.0,63.0752,63.1234,63.0655,63.1234,62043.0
2024-02-20 10:50:00,65.4,65.46,65.4,65.44,57315.0,63.1234,63.1813,63.1234,63.162,57315.0
2024-02-20 10:55:00,65.44,65.48,65.41,65.44,47828.0,63.162,63.2007,63.1331,63.162,47828.0
2024-02-20 11:00:00,65.44,65.46,65.34,65.38,98528.0,63.162,63.1813,63.0655,63.1041,98528.0
2024-02-20 11:05:00,65.39,65.43,65.37,65.4,49914.0,63.1138,63.1524,63.0945,63.1234,49914.0
2024-02-20 11:10:00,65.4,65.4,65.32,65.35,66106.0,63.1234,63.1234,63.0462,63.0752,66106.0
2024-02-20 11:15:00,65.34,65.34,65.29,65.31,42618.0,63.0655,63.0655,63.0173,63.0366,42618.0
2024-02-20 11:20:00,65.31,65.35,65.29,65.33,45416.0,63.0366,63.0752,63.0173,63.0559,45416.0
2024-02-20 11:25:00,65.33,65.35,65.27,65.33,41357.0,63.0559,63.0752,62.998,63.0559,41357.0
2024-02-20 11:30:00,65.33,65.35,65.19,65.2,71083.0,63.0559,63.0752,62.9207,62.9304,71083.0
2024-02-20 11:35:00,65.2,65.22,65.05,65.06,154896.0,62.9304,62.9497,62.7856,62.7953,154896.0
2024-02-20 11:40:00,65.06,65.1,65.05,65.07,42805.0,62.7953,62.8339,62.7856,62.8049,42805.0
2024-02-20 11:45:00,65.08,65.13,65.06,65.13,28018.0,62.8146,62.8628,62.7953,62.8628,28018.0
2024-02-20 11:50:00,65.13,65.14,65.09,65.1,31172.0,62.8628,62.8725,62.8242,62.8339,31172.0
2024-02-20 11:55:00,65.1,65.1,64.94,64.94,67517.0,62.8339,62.8339,62.6794,62.6794,67517.0
2024-02-20 12:00:00,64.94,64.94,64.89,64.91,35227.0,62.6794,62.6794,62.6312,62.6505,35227.0
2024-02-20 12:05:00,64.9,64.92,64.87,64.89,23336.0,62.6408,62.6601,62.6119,62.6312,23336.0
2024-02-20 12:10:00,64.9,64.9,64.84,64.87,22456.0,62.6408,62.6408,62.5829,62.6119,22456.0
2024-02-20 12:15:00,64.87,64.87,64.79,64.8,41696.0,62.6119,62.6119,62.5347,62.5443,41696.0
2024-02-20 12:20:00,64.8,64.82,64.78,64.79,23631.0,62.5443,62.5636,62.525,62.5347,23631.0
2024-02-20 12:25:00,64.8,64.82,64.78,64.8,19974.0,62.5443,62.5636,62.525,62.5443,19974.0
2024-02-20 12:30:00,64.81,64.83,64.8,64.82,17539.0,62.554,62.5733,62.5443,62.5636,17539.0
2024-02-20 12:35:00,64.82,64.82,64.78,64.8,23704.0,62.5636,62.5636,62.525,62.5443,23704.0
2024-02-20 12:40:00,64.8,64.81,64.71,64.71,132788.0,62.5443,62.554,62.4575,62.4575,132788.0
2024-02-20 12:45:00,64.71,64.76,64.69,64.72,34396.0,62.4575,62.5057,62.4381,62.4671,34396.0
2024-02-20 12:50:00,64.72,64.74,64.7,64.7,19797.0,62.4671,62.4864,62.4478,62.4478,19797.0
2024-02-20 12:55:00,64.7,64.74,64.68,64.74,21544.0,62.4478,62.4864,62.4285,62.4864,21544.0
2024-02-20 13:00:00,64.73,64.75,64.69,64.7,11732.0,62.4768,62.4961,62.4381,62.4478,11732.0
2024-02-20 13:05:00,64.7,64.72,64.68,64.7,19248.0,62.4478,62.4671,62.4285,62.4478,19248.0
2024-02-20 13:10:00,64.7,64.7,64.67,64.69,13406.0,62.4478,62.4478,62.4188,62.4381,13406.0
2024-02-20 13:15:00,64.7,64.7,64.66,64.69,14407.0,62.4478,62.4478,62.4092,62.4381,14407.0
2024-02-20 13:20:00,64.69,64.74,64.69,64.73,14289.0,62.4381,62.4864,62.4381,62.4768,14289.0
2024-02-20 13:25:00,64.73,64.74,64.66,64.67,18447.0,62.4768,62.4864,62.4092,62.4188,18447.0
2024-02-20 13:30:00,64.67,64.68,64.64,64.66,14496.0,62.4188,62.4285,62.3899,62.4092,14496.0
2024-02-20 13:35:00,64.66,64.68,64.6,64.62,83922.0,62.4092,62.4285,62.3513,62.3706,83922.0
2024-02-20 13:40:00,64.61,64.62,64.58,64.59,45477.0,62.3609,62.3706,62.332,62.3416,45477.0
2024-02-20 13:45:00,64.59,64.69,64.59,64.66,48019.0,62.3416,62.4381,62.3416,62.4092,48019.0
2024-02-20 13:50:00,64.66,64.71,64.64,64.7,34588.0,62.4092,62.4575,62.3899,62.4478,34588.0
2024-02-20 13:55:00,64.7,64.7,64.67,64.69,21031.0,62.4478,62.4478,62.4188,62.4381,21031.0
2024-02-20 14:00:00,64.69,64.76,64.69,64.75,39745.0,62.4381,62.5057,62.4381,62.4961,39745.0
2024-02-20 14:05:00,64.74,64.75,64.71,64.71,25156.0,62.4864,62.4961,62.4575,62.4575,25156.0
2024-02-20 14:10:00,64.72,64.79,64.71,64.76,71437.0,62.4671,62.5347,62.4575,62.5057,71437.0
2024-02-20 14:15:00,64.76,64.85,64.75,64.85,45494.0,62.5057,62.5926,62.4961,62.5926,45494.0
2024-02-20 14:20:00,64.84,64.94,64.82,64.93,85002.0,62.5829,62.6794,62.5636,62.6698,85002.0
2024-02-20 14:25:00,64.92,64.96,64.91,64.95,15867.0,62.6601,62.6988,62.6505,62.6891,15867.0
2024-02-20 14:30:00,64.95,64.97,64.89,64.9,34093.0,62.6891,62.7084,62.6312,62.6408,34093.0
2024-02-20 14:35:00,64.91,64.91,64.85,64.88,16894.0,62.6505,62.6505,62.5926,62.6215,16894.0
2024-02-20 14:40:00,64.88,64.91,64.86,64.86,33387.0,62.6215,62.6505,62.6022,62.6022,33387.0
2024-02-20 14:45:00,64.86,64.87,64.78,64.83,37550.0,62.6022,62.6119,62.525,62.5733,37550.0
2024-02-20 14:50:00,64.83,64.86,64.79,64.8,25270.0,62.5733,62.6022,62.5347,62.5443,25270.0
2024-02-20 14:55:00,64.8,64.83,64.79,64.81,29975.0,62.5443,62.5733,62.5347,62.554,29975.0
2024-02-20 15:00:00,64.81,64.84,64.79,64.82,26462.0,62.554,62.5829,62.5347,62.5636,26462.0
2024-02-20 15:05:00,64.83,64.86,64.8,64.85,32285.0,62.5733,62.6022,62.5443,62.5926,32285.0
2024-02-20 15:10:00,64.84,64.86,64.83,64.84,35341.0,62.5829,62.6022,62.5733,62.5829,35341.0
2024-02-20 15:15:00,64.84,64.84,64.81,64.83,44919.0,62.5829,62.5829,62.554,62.5733,44919.0
2024-02-20 15:20:00,64.83,64.89,64.82,64.89,54685.0,62.5733,62.6312,62.5636,62.6312,54685.0
2024-02-20 15:25:00,64.88,64.92,64.87,64.91,51001.0,62.6215,62.6601,62.6119,62.6505,51001.0
2024-02-20 15:30:00,64.91,64.97,64.91,64.95,136799.0,62.6505,62.7084,62.6505,62.6891,136799.0
2024-02-20 15:35:00,64.95,64.97,64.87,64.87,73825.0,62.6891,62.7084,62.6119,62.6119,73825.0
2024-02-20 15:40:00,64.87,64.97,64.86,64.95,105245.0,62.6119,62.7084,62.6022,62.6891,105245.0
2024-02-20 15:45:00,64.95,64.96,64.88,64.91,120333.0,62.6891,62.6988,62.6215,62.6505,120333.0
2024-02-20 15:50:00,64.91,64.97,64.9,64.97,142362.0,62.6505,62.7084,62.6408,62.7084,142362.0
2024-02-20 15:55:00,64.97,65.05,64.97,65.05,394237.0,62.7084,62.7856,62.7084,62.7856,394237.0
2024-02-21 09:30:00,64.38,64.65,64.38,64.49,212582.0,62.1389,62.3995,62.1389,62.2451,212582.0
2024-02-21 09:35:00,64.5,64.53,64.42,64.42,56576.0,62.2548,62.2837,62.1775,62.1775,56576.0
2024-02-21 09:40:00,64.43,64.46,64.35,64.36,89521.0,62.1872,62.2162,62.11,62.1196,89521.0
2024-02-21 09:45:00,64.36,64.43,64.35,64.38,57558.0,62.1196,62.1872,62.11,62.1389,57558.0
2024-02-21 09:50:00,64.38,64.49,64.37,64.47,71886.0,62.1389,62.2451,62.1293,62.2258,71886.0
2024-02-21 09:55:00,64.48,64.48,64.35,64.37,33118.0,62.2355,62.2355,62.11,62.1293,33118.0
2024-02-21 10:00:00,64.36,64.41,64.28,64.35,51132.0,62.1196,62.1679,62.0424,62.11,51132.0
2024-02-21 10:05:00,64.34,64.36,64.22,64.31,68459.0,62.1003,62.1196,61.9845,62.0714,68459.0
2024-02-21 10:10:00,64.3,64.4,64.28,64.39,36762.0,62.0617,62.1582,62.0424,62.1486,36762.0
2024-02-21 10:15:00,64.39,64.43,64.38,64.38,20263.0,62.1486,62.1872,62.1389,62.1389,20263.0
2024-02-21 10:20:00,64.37,64.37,64.3,64.34,28915.0,62.1293,62.1293,62.0617,62.1003,28915.0
2024-02-21 10:25:00,64.34,64.4,64.32,64.36,47627.0,62.1003,62.1582,62.081,62.1196,47627.0
2024-02-21 10:30:00,64.36,64.38,64.34,64.36,68121.0,62.1196,62.1389,62.1003,62.1196,68121.0
2024-02-21 10:35:00,64.36,64.39,64.35,64.37,54800.0,62.1196,62.1486,62.11,62.1293,54800.0
2024-02-21 10:40:00,64.38,64.4,64.37,64.38,33788.0,62.1389,62.1582,62.1293,62.1389,33788.0
2024-02-21 10:45:00,64.38,64.38,64.3,64.31,23528.0,62.1389,62.1389,62.0617,62.0714,23528.0
2024-02-21 10:50:00,64.32,64.35,64.31,64.32,13706.0,62.081,62.11,62.0714,62.081,13706.0
2024-02-21 10:55:00,64.32,64.34,64.28,64.29,58940.0,62.081,62.1003,62.0424,62.0521,58940.0
2024-02-21 11:00:00,64.29,64.4,64.28,64.4,66371.0,62.0521,62.1582,62.0424,62.1582,66371.0
2024-02-21 11:05:00,64.42,64.42,64.36,64.39,55790.0,62.1775,62.1775,62.1196,62.1486,55790.0
2024-02-21 11:10:00,64.39,64.44,64.36,64.44,69493.0,62.1486,62.1969,62.1196,62.1969,69493.0
2024-02-21 11:15:00,64.45,64.45,64.41,64.44,34322.0,62.2065,62.2065,62.1679,62.1969,34322.0
2024-02-21 11:20:00,64.44,64.45,64.41,64.45,35361.0,62.1969,62.2065,62.1679,62.2065,35361.0
2024-02-21 11:25:00,64.45,64.49,64.43,64.48,64927.0,62.2065,62.2451,62.1872,62.2355,64927.0
2024-02-21 11:30:00,64.49,64.56,64.44,64.5,250642.0,62.2451,62.3127,62.1969,62.2548,250642.0
2024-02-21 11:35:00,64.5,64.57,64.48,64.49,25953.0,62.2548,62.3223,62.2355,62.2451,25953.0
2024-02-21 11:40:00,64.49,64.49,64.42,64.45,29056.0,62.2451,62.2451,62.1775,62.2065,29056.0
2024-02-21 11:45:00,64.45,64.46,64.4,64.45,20506.0,62.2065,62.2162,62.1582,62.2065,20506.0
2024-02-21 11:50:00,64.45,64.47,64.44,64.47,13020.0,62.2065,62.2258,62.1969,62.2258,13020.0
2024-02-21 11:55:00,64.47,64.48,64.44,64.47,21737.0,62.2258,62.2355,62.1969,62.2258,21737.0
2024-02-21 12:00:00,64.47,64.47,64.42,64.44,27876.0,62.2258,62.2258,62.1775,62.1969,27876.0
2024-02-21 12:05:00,64.44,64.45,64.38,64.38,27938.0,62.1969,62.2065,62.1389,62.1389,27938.0
2024-02-21 12:10:00,64.38,64.39,64.32,64.33,20520.0,62.1389,62.1486,62.081,62.0907,20520.0
2024-02-21 12:15:00,64.33,64.34,64.3,64.32,14911.0,62.0907,62.1003,62.0617,62.081,14911.0
2024-02-21 12:20:00,64.33,64.33,64.28,64.31,18980.0,62.0907,62.0907,62.0424,62.0714,18980.0
2024-02-21 12:25:00,64.31,64.34,64.27,64.28,25025.0,62.0714,62.1003,62.0328,62.0424,25025.0
2024-02-21 12:30:00,64.27,64.31,64.26,64.3,10671.0,62.0328,62.0714,62.0231,62.0617,10671.0
2024-02-21 12:35:00,64.29,64.32,64.28,64.29,16135.0,62.0521,62.081,62.0424,62.0521,16135.0
2024-02-21 12:40:00,64.29,64.29,64.24,64.25,20169.0,62.0521,62.0521,62.0038,62.0135,20169.0
2024-02-21 12:45:00,64.25,64.3,64.25,64.3,16527.0,62.0135,62.0617,62.0135,62.0617,16527.0
2024-02-21 12:50:00,64.3,64.34,64.3,64.33,10969.0,62.0617,62.1003,62.0617,62.0907,10969.0
2024-02-21 12:55:00,64.33,64.33,64.27,64.31,17925.0,62.0907,62.0907,62.0328,62.0714,17925.0
2024-02-21 13:00:00,64.3,64.31,64.23,64.27,26477.0,62.0617,62.0714,61.9942,62.0328,26477.0
2024-02-21 13:05:00,64.26,64.3,64.24,64.29,13628.0,62.0231,62.0617,62.0038,62.0521,13628.0
2024-02-21 13:10:00,64.29,64.33,64.29,64.32,13748.0,62.0521,62.0907,62.0521,62.081,13748.0
2024-02-21 13:15:00,64.31,64.35,64.31,64.32,20048.0,62.0714,62.11,62.0714,62.081,20048.0
2024-02-21 13:20:00,64.33,64.38,64.31,64.37,58650.0,62.0907,62.1389,62.0714,62.1293,58650.0
2024-02-21 13:25:00,64.37,64.41,64.35,64.41,12816.0,62.1293,62.1679,62.11,62.1679,12816.0
2024-02-21 13:30:00,64.41,64.47,64.41,64.45,46199.0,62.1679,62.2258,62.1679,62.2065,46199.0
2024-02-21 13:35:00,64.46,64.47,64.41,64.42,13381.0,62.2162,62.2258,62.1679,62.1775,13381.0
2024-02-21 13:40:00,64.41,64.45,64.4,64.41,16392.0,62.1679,62.2065,62.1582,62.1679,16392.0
2024-02-21 13:45:00,64.41,64.42,64.38,64.38,22065.0,62.1679,62.1775,62.1389,62.1389,22065.0
2024-02-21 13:50:00,64.39,64.39,64.37,64.37,24767.0,62.1486,62.1486,62.1293,62.1293,24767.0
2024-02-21 13:55:00,64.38,64.43,64.37,64.4,13799.0,62.1389,62.1872,62.1293,62.1582,13799.0
2024-02-21 14:00:00,64.4,64.47,64.33,64.43,18760.0,62.1582,62.2258,62.0907,62.1872,18760.0
2024-02-21 14:05:00,64.43,64.44,64.39,64.4,30495.0,62.1872,62.1969,62.1486,62.1582,30495.0
2024-02-21 14:10:00,64.39,64.44,64.39,64.41,20509.0,62.1486,62.1969,62.1486,62.1679,20509.0
2024-02-21 14:15:00,64.4,64.46,64.38,64.42,13907.0,62.1582,62.2162,62.1389,62.1775,13907.0
2024-02-21 14:20:00,64.42,64.44,64.36,64.37,18167.0,62.1775,62.1969,62.1196,62.1293,18167.0
2024-02-21 14:25:00,64.36,64.38,64.33,64.37,21277.0,62.1196,62.1389,62.0907,62.1293,21277.0
2024-02-21 14:30:00,64.37,64.39,64.33,64.38,47863.0,62.1293,62.1486,62.0907,62.1389,47863.0
2024-02-21 14:35:00,64.38,64.43,64.38,64.39,25295.0,62.1389,62.1872,62.1389,62.1486,25295.0
2024-02-21 14:40:00,64.39,64.39,64.34,64.34,21902.0,62.1486,62.1486,62.1003,62.1003,21902.0
2024-02-21 14:45:00,64.35,64.35,64.28,64.31,49085.0,62.11,62.11,62.0424,62.0714,49085.0
2024-02-21 14:50:00,64.31,64.35,64.28,64.35,22568.0,62.0714,62.11,62.0424,62.11,22568.0
2024-02-21 14:55:00,64.35,64.38,64.34,64.37,12738.0,62.11,62.1389,62.1003,62.1293,12738.0
2024-02-21 15:00:00,64.37,64.4,64.35,64.38,35817.0,62.1293,62.1582,62.11,62.1389,35817.0
2024-02-21 15:05:00,64.38,64.45,64.37,64.45,25968.0,62.1389,62.2065,62.1293,62.2065,25968.0
2024-02-21 15:10:00,64.45,64.46,64.43,64.45,37708.0,62.2065,62.2162,62.1872,62.2065,37708.0
2024-02-21 15:15:00,64.45,64.51,64.43,64.49,66384.0,62.2065,62.2644,62.1872,62.2451,66384.0
2024-02-21 15:20:00,64.48,64.6,64.48,64.59,102948.0,62.2355,62.3513,62.2355,62.3416,102948.0
2024-02-21 15:25:00,64.6,64.63,64.56,64.6,75422.0,62.3513,62.3802,62.3127,62.3513,75422.0
2024-02-21 15:30:00,64.6,64.72,64.6,64.68,141073.0,62.3513,62.4671,62.3513,62.4285,141073.0
2024-02-21 15:35:00,64.68,64.81,64.68,64.81,77368.0,62.4285,62.554,62.4285,62.554,77368.0
2024-02-21 15:40:00,64.81,64.91,64.8,64.91,104867.0,62.554,62.6505,62.5443,62.6505,104867.0
2024-02-21 15:45:00,64.91,64.91,64.83,64.87,165433.0,62.6505,62.6505,62.5733,62.6119,165433.0
2024-02-21 15:50:00,64.87,65.0,64.87,64.95,180534.0,62.6119,62.7374,62.6119,62.6891,180534.0
2024-02-21 15:55:00,64.95,65.09,64.95,65.09,335590.0,62.6891,62.8242,62.6891,62.8242,335590.0
2024-02-22 09:30:00,63.26,63.87,63.26,63.7,606685.0,61.9957,62.5936,61.9957,62.4269,606685.0
2024-02-22 09:35:00,63.73,64.16,63.66,63.93,298149.0,62.4563,62.8778,62.3877,62.6524,298149.0
2024-02-22 09:40:00,63.93,63.96,63.65,63.77,283072.0,62.6524,62.6818,62.3779,62.4956,283072.0
2024-02-22 09:45:00,63.79,63.95,63.77,63.85,123562.0,62.5152,62.672,62.4956,62.574,123562.0
2024-02-22 09:50:00,63.84,63.88,63.77,63.77,67128.0,62.5642,62.6034,62.4956,62.4956,67128.0
2024-02-22 09:55:00,63.77,63.9,63.77,63.77,61499.0,62.4956,62.623,62.4956,62.4956,61499.0
2024-02-22 10:00:00,63.78,63.93,63.75,63.86,77432.0,62.5054,62.6524,62.4759,62.5838,77432.0
2024-02-22 10:05:00,63.87,63.97,63.85,63.9,69531.0,62.5936,62.6916,62.574,62.623,69531.0
2024-02-22 10:10:00,63.9,63.97,63.85,63.97,59243.0,62.623,62.6916,62.574,62.6916,59243.0
2024-02-22 10:15:00,63.98,64.07,63.84,63.9,374005.0,62.7014,62.7896,62.5642,62.623,374005.0
2024-02-22 10:20:00,63.91,64.05,63.89,64.05,67444.0,62.6328,62.77,62.6132,62.77,67444.0
2024-02-22 10:25:00,64.08,64.09,63.95,63.99,46907.0,62.7994,62.8092,62.672,62.7112,46907.0
2024-02-22 10:30:00,63.99,63.99,63.87,63.89,46862.0,62.7112,62.7112,62.5936,62.6132,46862.0
2024-02-22 10:35:00,63.89,63.92,63.82,63.89,56626.0,62.6132,62.6426,62.5446,62.6132,56626.0
2024-02-22 10:40:00,63.89,63.92,63.75,63.79,45365.0,62.6132,62.6426,62.4759,62.5152,45365.0
2024-02-22 10:45:00,63.78,63.91,63.76,63.89,106172.0,62.5054,62.6328,62.4858,62.6132,106172.0
2024-02-22 10:50:00,63.89,63.95,63.86,63.89,67629.0,62.6132,62.672,62.5838,62.6132,67629.0
2024-02-22 10:55:00,63.89,63.93,63.84,63.92,43879.0,62.6132,62.6524,62.5642,62.6426,43879.0
2024-02-22 11:00:00,63.91,63.98,63.89,63.98,40964.0,62.6328,62.7014,62.6132,62.7014,40964.0
2024-02-22 11:05:00,63.98,64.01,63.95,63.98,62714.0,62.7014,62.7308,62.672,62.7014,62714.0
2024-02-22 11:10:00,63.98,64.05,63.98,64.03,43299.0,62.7014,62.77,62.7014,62.7504,43299.0
2024-02-22 11:15:00,64.03,64.09,64.02,64.06,48854.0,62.7504,62.8092,62.7406,62.7798,48854.0
2024-02-22 11:20:00,64.05,64.1,64.04,64.05,32224.0,62.77,62.819,62.7602,62.77,32224.0
2024-02-22 11:25:00,64.05,64.07,63.99,64.06,62351.0,62.77,62.7896,62.7112,62.7798,62351.0
2024-02-22 11:30:00,64.06,64.18,64.03,64.15,125196.0,62.7798,62.8974,62.7504,62.868,125196.0
2024-02-22 11:35:00,64.15,64.23,64.15,64.23,41370.0,62.868,62.9464,62.868,62.9464,41370.0
2024-02-22 11:40:00,64.23,64.26,64.21,64.22,16295.0,62.9464,62.9758,62.9268,62.9366,16295.0
2024-02-22 11:45:00,64.22,64.23,64.13,64.13,16979.0,62.9366,62.9464,62.8484,62.8484,16979.0
2024-02-22 11:50:00,64.13,64.14,64.09,64.09,31131.0,62.8484,62.8582,62.8092,62.8092,31131.0
2024-02-22 11:55:00,64.09,64.22,64.06,64.19,65196.0,62.8092,62.9366,62.7798,62.9072,65196.0
2024-02-22 12:00:00,64.19,64.3,64.15,64.29,36553.0,62.9072,63.015,62.868,63.0052,36553.0
2024-02-22 12:05:00,64.29,64.29,64.2,64.23,25674.0,63.0052,63.0052,62.917,62.9464,25674.0
2024-02-22 12:10:00,64.22,64.23,64.19,64.2,17566.0,62.9366,62.9464,62.9072,62.917,17566.0
2024-02-22 12:15:00,64.2,64.23,64.19,64.23,14576.0,62.917,62.9464,62.9072,62.9464,14576.0
2024-02-22 12:20:00,64.22,64.25,64.21,64.25,14541.0,62.9366,62.966,62.9268,62.966,14541.0
2024-02-22 12:25:00,64.25,64.26,64.24,64.25,13559.0,62.966,62.9758,62.9562,62.966,13559.0
2024-02-22 12:30:00,64.25,64.34,64.24,64.31,59151.0,62.966,63.0542,62.9562,63.0248,59151.0
2024-02-22 12:35:00,64.33,64.34,64.3,64.31,19837.0,63.0444,63.0542,63.015,63.0248,19837.0
2024-02-22 12:40:00,64.3,64.32,64.25,64.31,14284.0,63.015,63.0346,62.966,63.0248,14284.0
2024-02-22 12:45:00,64.3,64.34,64.29,64.34,14117.0,63.015,63.0542,63.0052,63.0542,14117.0
2024-02-22 12:50:00,64.34,64.34,64.31,64.31,17506.0,63.0542,63.0542,63.0248,63.0248,17506.0
2024-02-22 12:55:00,64.32,64.37,64.31,64.32,33721.0,63.0346,63.0836,63.0248,63.0346,33721.0
2024-02-22 13:00:00,64.32,64.32,64.29,64.31,25167.0,63.0346,63.0346,63.0052,63.0248,25167.0
2024-02-22 13:05:00,64.31,64.35,64.29,64.34,12136.0,63.0248,63.064,63.0052,63.0542,12136.0
2024-02-22 13:10:00,64.34,64.34,64.31,64.33,15729.0,63.0542,63.0542,63.0248,63.0444,15729.0
2024-02-22 13:15:00,64.33,64.4,64.32,64.39,23047.0,63.0444,63.113,63.0346,63.1032,23047.0
2024-02-22 13:20:00,64.4,64.47,64.4,64.47,33315.0,63.113,63.1816,63.113,63.1816,33315.0
2024-02-22 13:25:00,64.47,64.5,64.45,64.45,20717.0,63.1816,63.211,63.162,63.162,20717.0
2024-02-22 13:30:00,64.46,64.48,64.44,64.48,21503.0,63.1718,63.1914,63.1522,63.1914,21503.0
2024-02-22 13:35:00,64.48,64.48,64.43,64.44,20551.0,63.1914,63.1914,63.1424,63.1522,20551.0
2024-02-22 13:40:00,64.44,64.49,64.42,64.42,20618.0,63.1522,63.2012,63.1326,63.1326,20618.0
2024-02-22 13:45:00,64.43,64.46,64.42,64.45,16510.0,63.1424,63.1718,63.1326,63.162,16510.0
2024-02-22 13:50:00,64.45,64.46,64.43,64.45,12630.0,63.162,63.1718,63.1424,63.162,12630.0
2024-02-22 13:55:00,64.45,64.47,64.4,64.42,61357.0,63.162,63.1816,63.113,63.1326,61357.0
2024-02-22 14:00:00,64.42,64.48,64.41,64.47,34458.0,63.1326,63.1914,63.1228,63.1816,34458.0
2024-02-22 14:05:00,64.47,64.48,64.44,64.45,13890.0,63.1816,63.1914,63.1522,63.162,13890.0
2024-02-22 14:10:00,64.45,64.51,64.45,64.51,32991.0,63.162,63.2208,63.162,63.2208,32991.0
2024-02-22 14:15:00,64.51,64.57,64.5,64.56,28490.0,63.2208,63.2796,63.211,63.2698,28490.0
2024-02-22 14:20:00,64.56,64.58,64.55,64.57,29191.0,63.2698,63.2894,63.26,63.2796,29191.0
2024-02-22 14:25:00,64.56,64.58,64.52,64.53,38559.0,63.2698,63.2894,63.2306,63.2404,38559.0
2024-02-22 14:30:00,64.53,64.53,64.47,64.5,32094.0,63.2404,63.2404,63.1816,63.211,32094.0
2024-02-22 14:35:00,64.5,64.52,64.49,64.51,35836.0,63.211,63.2306,63.2012,63.2208,35836.0
2024-02-22 14:40:00,64.52,64.52,64.45,64.47,68114.0,63.2306,63.2306,63.162,63.1816,68114.0
2024-02-22 14:45:00,64.47,64.47,64.38,64.38,65248.0,63.1816,63.1816,63.0934,63.0934,65248.0
2024-02-22 14:50:00,64.38,64.38,64.33,64.33,22796.0,63.0934,63.0934,63.0444,63.0444,22796.0
2024-02-22 14:55:00,64.33,64.38,64.3,64.37,59448.0,63.0444,63.0934,63.015,63.0836,59448.0
2024-02-22 15:00:00,64.37,64.4,64.34,64.39,43200.0,63.0836,63.113,63.0542,63.1032,43200.0
2024-02-22 15:05:00,64.39,64.41,64.1,64.34,270208.0,63.1032,63.1228,62.819,63.0542,270208.0
2024-02-22 15:10:00,64.34,64.35,64.22,64.23,95380.0,63.0542,63.064,62.9366,62.9464,95380.0
2024-02-22 15:15:00,64.23,64.24,64.2,64.23,81306.0,62.9464,62.9562,62.917,62.9464,81306.0
2024-02-22 15:20:00,64.23,64.25,64.18,64.2,76564.0,62.9464,62.966,62.8974,62.917,76564.0
2024-02-22 15:25:00,64.2,64.22,64.17,64.17,51720.0,62.917,62.9366,62.8876,62.8876,51720.0
2024-02-22 15:30:00,64.17,64.2,64.08,64.08,108369.0,62.8876,62.917,62.7994,62.7994,108369.0
2024-02-22 15:35:00,64.08,64.16,64.07,64.14,116852.0,62.7994,62.8778,62.7896,62.8582,116852.0
2024-02-22 15:40:00,64.14,64.24,64.13,64.22,125533.0,62.8582,62.9562,62.8484,62.9366,125533.0
2024-02-22 15:45:00,64.22,64.3,64.22,64.27,102882.0,62.9366,63.015,62.9366,62.9856,102882.0
2024-02-22 15:50:00,64.28,64.36,64.24,64.25,257762.0,62.9954,63.0738,62.9562,62.966,257762.0
2024-02-22 15:55:00,64.25,64.27,64.12,64.14,333980.0,62.966,62.9856,62.8386,62.8582,333980.0
2024-02-23 09:30:00,64.96,65.14,64.95,65.05,201808.0,63.6618,63.8382,63.652,63.75,201808.0
2024-02-23 09:35:00,65.06,65.14,64.99,65.07,195891.0,63.7598,63.8382,63.6912,63.7696,195891.0
2024-02-23 09:40:00,65.08,65.25,65.08,65.2,297778.0,63.7794,63.946,63.7794,63.897,297778.0
2024-02-23 09:45:00,65.2,65.34,65.19,65.34,109214.0,63.897,64.0342,63.8872,64.0342,109214.0
2024-02-23 09:50:00,65.34,65.41,65.29,65.41,142675.0,64.0342,64.1028,63.9852,64.1028,142675.0
2024-02-23 09:55:00,65.4,65.46,65.34,65.45,154534.0,64.093,64.1518,64.0342,64.142,154534.0
2024-02-23 10:00:00,65.45,65.48,65.4,65.44,127343.0,64.142,64.1714,64.093,64.1322,127343.0
2024-02-23 10:05:00,65.43,65.48,65.41,65.47,127444.0,64.1224,64.1714,64.1028,64.1616,127444.0
2024-02-23 10:10:00,65.47,65.51,65.38,65.38,85415.0,64.1616,64.2008,64.0734,64.0734,85415.0
2024-02-23 10:15:00,65.37,65.45,65.36,65.38,81838.0,64.0636,64.142,64.0538,64.0734,81838.0
2024-02-23 10:20:00,65.38,65.53,65.38,65.53,99975.0,64.0734,64.2204,64.0734,64.2204,99975.0
2024-02-23 10:25:00,65.53,65.63,65.52,65.58,93138.0,64.2204,64.3184,64.2106,64.2694,93138.0
2024-02-23 10:30:00,65.59,65.67,65.58,65.62,86374.0,64.2792,64.3576,64.2694,64.3086,86374.0
2024-02-23 10:35:00,65.62,65.68,65.59,65.66,134609.0,64.3086,64.3674,64.2792,64.3478,134609.0
2024-02-23 10:40:00,65.66,65.7,65.63,65.69,168705.0,64.3478,64.387,64.3184,64.3772,168705.0
2024-02-23 10:45:00,65.69,65.71,65.54,65.55,101404.0,64.3772,64.3968,64.2302,64.24,101404.0
2024-02-23 10:50:00,65.55,65.64,65.55,65.64,43808.0,64.24,64.3282,64.24,64.3282,43808.0
2024-02-23 10:55:00,65.63,65.68,65.63,65.66,86232.0,64.3184,64.3674,64.3184,64.3478,86232.0
2024-02-23 11:00:00,65.66,65.7,65.6,65.61,69793.0,64.3478,64.387,64.289,64.2988,69793.0
2024-02-23 11:05:00,65.62,65.63,65.57,65.61,51782.0,64.3086,64.3184,64.2596,64.2988,51782.0
2024-02-23 11:10:00,65.61,65.61,65.56,65.59,39778.0,64.2988,64.2988,64.2498,64.2792,39778.0
2024-02-23 11:15:00,65.59,65.6,65.54,65.55,31027.0,64.2792,64.289,64.2302,64.24,31027.0
2024-02-23 11:20:00,65.55,65.59,65.53,65.58,34600.0,64.24,64.2792,64.2204,64.2694,34600.0
2024-02-23 11:25:00,65.58,65.58,65.53,65.57,55291.0,64.2694,64.2694,64.2204,64.2596,55291.0
2024-02-23 11:30:00,65.58,65.63,65.53,65.53,90826.0,64.2694,64.3184,64.2204,64.2204,90826.0
2024-02-23 11:35:00,65.53,65.69,65.52,65.69,55679.0,64.2204,64.3772,64.2106,64.3772,55679.0
2024-02-23 11:40:00,65.69,65.75,65.66,65.74,27562.0,64.3772,64.436,64.3478,64.4262,27562.0
2024-02-23 11:45:00,65.75,65.77,65.73,65.74,25049.0,64.436,64.4556,64.4164,64.4262,25049.0
2024-02-23 11:50:00,65.75,65.79,65.74,65.78,29214.0,64.436,64.4752,64.4262,64.4654,29214.0
2024-02-23 11:55:00,65.78,65.8,65.74,65.75,34367.0,64.4654,64.485,64.4262,64.436,34367.0
2024-02-23 12:00:00,65.76,65.8,65.75,65.76,32223.0,64.4458,64.485,64.436,64.4458,32223.0
2024-02-23 12:05:00,65.75,65.77,65.74,65.75,21083.0,64.436,64.4556,64.4262,64.436,21083.0
2024-02-23 12:10:00,65.74,65.75,65.71,65.73,31152.0,64.4262,64.436,64.3968,64.4164,31152.0
2024-02-23 12:15:00,65.74,65.84,65.73,65.81,59285.0,64.4262,64.5242,64.4164,64.4948,59285.0
2024-02-23 12:20:00,65.81,65.86,65.78,65.85,82542.0,64.4948,64.5438,64.4654,64.534,82542.0
2024-02-23 12:25:00,65.86,65.88,65.79,65.87,50039.0,64.5438,64.5634,64.4752,64.5536,50039.0
2024-02-23 12:30:00,65.87,65.88,65.82,65.86,46773.0,64.5536,64.5634,64.5046,64.5438,46773.0
2024-02-23 12:35:00,65.86,65.87,65.8,65.86,40722.0,64.5438,64.5536,64.485,64.5438,40722.0
2024-02-23 12:40:00,65.87,65.93,65.87,65.92,55210.0,64.5536,64.6124,64.5536,64.6026,55210.0
2024-02-23 12:45:00,65.92,65.92,65.89,65.9,25666.0,64.6026,64.6026,64.5732,64.583,25666.0
2024-02-23 12:50:00,65.9,65.9,65.84,65.86,31136.0,64.583,64.583,64.5242,64.5438,31136.0
2024-02-23 12:55:00,65.87,65.87,65.78,65.79,37316.0,64.5536,64.5536,64.4654,64.4752,37316.0
2024-02-23 13:00:00,65.79,65.79,65.75,65.77,20692.0,64.4752,64.4752,64.436,64.4556,20692.0
2024-02-23 13:05:00,65.77,65.78,65.72,65.73,29110.0,64.4556,64.4654,64.4066,64.4164,29110.0
2024-02-23 13:10:00,65.74,65.77,65.74,65.77,13671.0,64.4262,64.4556,64.4262,64.4556,13671.0
2024-02-23 13:15:00,65.76,65.81,65.76,65.8,16325.0,64.4458,64.4948,64.4458,64.485,16325.0
2024-02-23 13:20:00,65.8,65.84,65.74,65.78,56913.0,64.485,64.5242,64.4262,64.4654,56913.0
2024-02-23 13:25:00,65.77,65.9,65.73,65.86,103059.0,64.4556,64.583,64.4164,64.5438,103059.0
2024-02-23 13:30:00,65.85,65.86,65.83,65.84,15517.0,64.534,64.5438,64.5144,64.5242,15517.0
2024-02-23 13:35:00,65.84,65.85,65.82,65.83,23894.0,64.5242,64.534,64.5046,64.5144,23894.0
2024-02-23 13:40:00,65.82,65.83,65.75,65.76,19975.0,64.5046,64.5144,64.436,64.4458,19975.0
2024-02-23 13:45:00,65.77,65.78,65.75,65.76,9797.0,64.4556,64.4654,64.436,64.4458,9797.0
2024-02-23 13:50:00,65.76,65.76,65.73,65.73,18617.0,64.4458,64.4458,64.4164,64.4164,18617.0
2024-02-23 13:55:00,65.73,65.8,65.73,65.76,74713.0,64.4164,64.485,64.4164,64.4458,74713.0
2024-02-23 14:00:00,65.76,65.76,65.69,65.7,23047.0,64.4458,64.4458,64.3772,64.387,23047.0
2024-02-23 14:05:00,65.7,65.73,65.68,65.69,34411.0,64.387,64.4164,64.3674,64.3772,34411.0
2024-02-23 14:10:00,65.69,65.7,65.67,65.7,30800.0,64.3772,64.387,64.3576,64.387,30800.0
2024-02-23 14:15:00,65.7,65.71,65.67,65.68,35478.0,64.387,64.3968,64.3576,64.3674,35478.0
2024-02-23 14:20:00,65.67,65.72,65.67,65.69,33339.0,64.3576,64.4066,64.3576,64.3772,33339.0
2024-02-23 14:25:00,65.69,65.7,65.67,65.67,22219.0,64.3772,64.387,64.3576,64.3576,22219.0
2024-02-23 14:30:00,65.67,65.69,65.64,65.65,21778.0,64.3576,64.3772,64.3282,64.338,21778.0
2024-02-23 14:35:00,65.65,65.66,65.64,65.65,13277.0,64.338,64.3478,64.3282,64.338,13277.0
2024-02-23 14:40:00,65.66,65.66,65.64,65.65,23604.0,64.3478,64.3478,64.3282,64.338,23604.0
2024-02-23 14:45:00,65.66,65.66,65.65,65.65,10636.0,64.3478,64.3478,64.338,64.338,10636.0
2024-02-23 14:50:00,65.66,65.67,65.64,65.67,35666.0,64.3478,64.3576,64.3282,64.3576,35666.0
2024-02-23 14:55:00,65.67,65.72,65.66,65.72,33652.0,64.3576,64.4066,64.3478,64.4066,33652.0
2024-02-23 15:00:00,65.72,65.76,65.72,65.75,48109.0,64.4066,64.4458,64.4066,64.436,48109.0
2024-02-23 15:05:00,65.75,65.76,65.69,65.7,41007.0,64.436,64.4458,64.3772,64.387,41007.0
2024-02-23 15:10:00,65.7,65.76,65.7,65.73,41901.0,64.387,64.4458,64.387,64.4164,41901.0
2024-02-23 15:15:00,65.73,65.77,65.72,65.77,39441.0,64.4164,64.4556,64.4066,64.4556,39441.0
2024-02-23 15:20:00,65.77,65.79,65.75,65.78,61629.0,64.4556,64.4752,64.436,64.4654,61629.0
2024-02-23 15:25:00,65.78,65.8,65.72,65.73,88209.0,64.4654,64.485,64.4066,64.4164,88209.0
2024-02-23 15:30:00,65.73,65.74,65.67,65.69,49515.0,64.4164,64.4262,64.3576,64.3772,49515.0
2024-02-23 15:35:00,65.69,65.73,65.68,65.73,63443.0,64.3772,64.4164,64.3674,64.4164,63443.0
2024-02-23 15:40:00,65.73,65.74,65.68,65.72,48575.0,64.4164,64.4262,64.3674,64.4066,48575.0
2024-02-23 15:45:00,65.73,65.86,65.72,65.84,149159.0,64.4164,64.5438,64.4066,64.5242,149159.0
2024-02-23 15:50:00,65.85,65.86,65.77,65.81,179054.0,64.534,64.5438,64.4556,64.4948,179054.0
2024-02-23 15:55:00,65.82,65.87,65.81,65.83,324565.0,64.5046,64.5536,64.4948,64.5144,324565.0
2024-02-26 09:30:00,66.09,66.22,65.95,66.09,196930.0,64.7692,64.8966,64.632,64.7692,196930.0
2024-02-26 09:35:00,66.09,66.17,66.06,66.13,39871.0,64.7692,64.8476,64.7398,64.8084,39871.0
2024-02-26 09:40:00,66.13,66.17,66.07,66.16,35246.0,64.8084,64.8476,64.7496,64.8378,35246.0
2024-02-26 09:45:00,66.16,66.21,66.14,66.2,75303.0,64.8378,64.8868,64.8182,64.877,75303.0
2024-02-26 09:50:00,66.22,66.26,66.12,66.17,76523.0,64.8966,64.9358,64.7986,64.8476,76523.0
2024-02-26 09:55:00,66.17,66.28,66.14,66.26,55446.0,64.8476,64.9554,64.8182,64.9358,55446.0
2024-02-26 10:00:00,66.26,66.31,66.23,66.29,67849.0,64.9358,64.9848,64.9064,64.9652,67849.0
2024-02-26 10:05:00,66.3,66.37,66.25,66.25,67313.0,64.975,65.0436,64.926,64.926,67313.0
2024-02-26 10:10:00,66.25,66.35,66.23,66.28,63790.0,64.926,65.024,64.9064,64.9554,63790.0
2024-02-26 10:15:00,66.28,66.31,66.12,66.12,55478.0,64.9554,64.9848,64.7986,64.7986,55478.0
2024-02-26 10:20:00,66.13,66.17,66.11,66.14,119490.0,64.8084,64.8476,64.7888,64.8182,119490.0
2024-02-26 10:25:00,66.14,66.17,66.08,66.09,65086.0,64.8182,64.8476,64.7594,64.7692,65086.0
2024-02-26 10:30:00,66.09,66.13,66.02,66.12,46050.0,64.7692,64.8084,64.7006,64.7986,46050.0
2024-02-26 10:35:00,66.11,66.14,66.05,66.06,24432.0,64.7888,64.8182,64.73,64.7398,24432.0
2024-02-26 10:40:00,66.05,66.06,65.96,65.97,30386.0,64.73,64.7398,64.6418,64.6516,30386.0
2024-02-26 10:45:00,65.98,65.98,65.86,65.88,31526.0,64.6614,64.6614,64.5438,64.5634,31526.0
2024-02-26 10:50:00,65.88,65.89,65.85,65.86,28501.0,64.5634,64.5732,64.534,64.5438,28501.0
2024-02-26 10:55:00,65.86,65.86,65.75,65.79,34960.0,64.5438,64.5438,64.436,64.4752,34960.0
2024-02-26 11:00:00,65.78,65.82,65.78,65.8,33086.0,64.4654,64.5046,64.4654,64.485,33086.0
2024-02-26 11:05:00,65.8,65.84,65.79,65.83,46355.0,64.485,64.5242,64.4752,64.5144,46355.0
2024-02-26 11:10:00,65.83,65.88,65.82,65.83,20635.0,64.5144,64.5634,64.5046,64.5144,20635.0
2024-02-26 11:15:00,65.83,65.86,65.79,65.79,27844.0,64.5144,64.5438,64.4752,64.4752,27844.0
2024-02-26 11:20:00,65.8,65.83,65.78,65.79,29645.0,64.485,64.5144,64.4654,64.4752,29645.0
2024-02-26 11:25:00,65.79,65.86,65.78,65.84,110080.0,64.4752,64.5438,64.4654,64.5242,110080.0
2024-02-26 11:30:00,65.84,65.86,65.78,65.78,152074.0,64.5242,64.5438,64.4654,64.4654,152074.0
2024-02-26 11:35:00,65.78,65.86,65.76,65.85,76400.0,64.4654,64.5438,64.4458,64.534,76400.0
2024-02-26 11:40:00,65.85,65.87,65.77,65.78,32221.0,64.534,64.5536,64.4556,64.4654,32221.0
2024-02-26 11:45:00,65.77,65.84,65.76,65.83,16308.0,64.4556,64.5242,64.4458,64.5144,16308.0
2024-02-26 11:50:00,65.84,65.94,65.84,65.94,15203.0,64.5242,64.6222,64.5242,64.6222,15203.0
2024-02-26 11:55:00,65.93,65.96,65.93,65.94,18548.0,64.6124,64.6418,64.6124,64.6222,18548.0
2024-02-26 12:00:00,65.94,65.95,65.88,65.89,24725.0,64.6222,64.632,64.5634,64.5732,24725.0
2024-02-26 12:05:00,65.89,65.91,65.86,65.86,11371.0,64.5732,64.5928,64.5438,64.5438,11371.0
2024-02-26 12:10:00,65.87,65.88,65.84,65.88,14500.0,64.5536,64.5634,64.5242,64.5634,14500.0
2024-02-26 12:15:00,65.88,65.88,65.87,65.87,6094.0,64.5634,64.5634,64.5536,64.5536,6094.0
2024-02-26 12:20:00,65.86,65.88,65.85,65.88,9447.0,64.5438,64.5634,64.534,64.5634,9447.0
2024-02-26 12:25:00,65.88,65.91,65.87,65.9,15706.0,64.5634,64.5928,64.5536,64.583,15706.0
2024-02-26 12:30:00,65.9,65.93,65.86,65.87,21911.0,64.583,64.6124,64.5438,64.5536,21911.0
2024-02-26 12:35:00,65.86,65.86,65.82,65.82,5526.0,64.5438,64.5438,64.5046,64.5046,5526.0
2024-02-26 12:40:00,65.83,65.86,65.82,65.84,19782.0,64.5144,64.5438,64.5046,64.5242,19782.0
2024-02-26 12:45:00,65.84,65.84,65.82,65.83,10917.0,64.5242,64.5242,64.5046,64.5144,10917.0
2024-02-26 12:50:00,65.84,65.86,65.83,65.86,24956.0,64.5242,64.5438,64.5144,64.5438,24956.0
2024-02-26 12:55:00,65.86,65.88,65.85,65.87,10496.0,64.5438,64.5634,64.534,64.5536,10496.0
2024-02-26 13:00:00,65.87,65.87,65.8,65.85,14371.0,64.5536,64.5536,64.485,64.534,14371.0
2024-02-26 13:05:00,65.84,65.9,65.83,65.89,14631.0,64.5242,64.583,64.5144,64.5732,14631.0
2024-02-26 13:10:00,65.89,65.91,65.88,65.9,34001.0,64.5732,64.5928,64.5634,64.583,34001.0
2024-02-26 13:15:00,65.9,65.93,65.85,65.86,19212.0,64.583,64.6124,64.534,64.5438,19212.0
2024-02-26 13:20:00,65.85,65.88,65.83,65.87,16110.0,64.534,64.5634,64.5144,64.5536,16110.0
2024-02-26 13:25:00,65.87,65.87,65.83,65.86,16580.0,64.5536,64.5536,64.5144,64.5438,16580.0
2024-02-26 13:30:00,65.86,65.87,65.83,65.84,20994.0,64.5438,64.5536,64.5144,64.5242,20994.0
2024-02-26 13:35:00,65.84,65.86,65.81,65.86,27843.0,64.5242,64.5438,64.4948,64.5438,27843.0
2024-02-26 13:40:00,65.86,65.94,65.85,65.94,32941.0,64.5438,64.6222,64.534,64.6222,32941.0
2024-02-26 13:45:00,65.94,65.94,65.9,65.9,32523.0,64.6222,64.6222,64.583,64.583,32523.0
2024-02-26 13:50:00,65.89,65.91,65.88,65.91,12784.0,64.5732,64.5928,64.5634,64.5928,12784.0
2024-02-26 13:55:00,65.91,65.92,65.89,65.92,15838.0,64.5928,64.6026,64.5732,64.6026,15838.0
2024-02-26 14:00:00,65.92,65.98,65.91,65.98,39907.0,64.6026,64.6614,64.5928,64.6614,39907.0
2024-02-26 14:05:00,65.98,65.98,65.93,65.95,29656.0,64.6614,64.6614,64.6124,64.632,29656.0
2024-02-26 14:10:00,65.96,65.97,65.92,65.95,22665.0,64.6418,64.6516,64.6026,64.632,22665.0
2024-02-26 14:15:00,65.95,65.97,65.94,65.96,18399.0,64.632,64.6516,64.6222,64.6418,18399.0
2024-02-26 14:20:00,65.95,65.99,65.94,65.95,42222.0,64.632,64.6712,64.6222,64.632,42222.0
2024-02-26 14:25:00,65.95,65.98,65.93,65.97,21351.0,64.632,64.6614,64.6124,64.6516,21351.0
2024-02-26 14:30:00,65.97,65.99,65.95,65.97,32790.0,64.6516,64.6712,64.632,64.6516,32790.0
2024-02-26 14:35:00,65.97,65.98,65.94,65.96,31113.0,64.6516,64.6614,64.6222,64.6418,31113.0
2024-02-26 14:40:00,65.97,65.97,65.93,65.96,42809.0,64.6516,64.6516,64.6124,64.6418,42809.0
2024-02-26 14:45:00,65.97,65.97,65.93,65.94,23125.0,64.6516,64.6516,64.6124,64.6222,23125.0
2024-02-26 14:50:00,65.94,65.96,65.91,65.92,32237.0,64.6222,64.6418,64.5928,64.6026,32237.0
2024-02-26 14:55:00,65.92,65.93,65.9,65.91,27497.0,64.6026,64.6124,64.583,64.5928,27497.0
2024-02-26 15:00:00,65.91,65.97,65.9,65.96,42081.0,64.5928,64.6516,64.583,64.6418,42081.0
2024-02-26 15:05:00,65.95,65.96,65.93,65.95,54255.0,64.632,64.6418,64.6124,64.632,54255.0
2024-02-26 15:10:00,65.95,65.95,65.92,65.92,37361.0,64.632,64.632,64.6026,64.6026,37361.0
2024-02-26 15:15:00,65.92,65.94,65.9,65.91,29232.0,64.6026,64.6222,64.583,64.5928,29232.0
2024-02-26 15:20:00,65.91,65.93,65.88,65.9,55349.0,64.5928,64.6124,64.5634,64.583,55349.0
2024-02-26 15:25:00,65.91,65.94,65.89,65.92,44367.0,64.5928,64.6222,64.5732,64.6026,44367.0
2024-02-26 15:30:00,65.92,65.94,65.91,65.94,37518.0,64.6026,64.6222,64.5928,64.6222,37518.0
2024-02-26 15:35:00,65.95,65.95,65.9,65.92,40322.0,64.632,64.632,64.583,64.6026,40322.0
2024-02-26 15:40:00,65.92,65.94,65.9,65.92,46417.0,64.6026,64.6222,64.583,64.6026,46417.0
2024-02-26 15:45:00,65.92,65.95,65.89,65.94,72005.0,64.6026,64.632,64.5732,64.6222,72005.0
2024-02-26 15:50:00,65.94,65.96,65.89,65.92,112338.0,64.6222,64.6418,64.5732,64.6026,112338.0
2024-02-26 15:55:00,65.92,65.96,65.9,65.91,250243.0,64.6026,64.6418,64.583,64.5928,250243.0
2024-02-27 09:30:00,65.94,65.95,65.77,65.86,89469.0,64.6222,64.632,64.4556,64.5438,89469.0
2024-02-27 09:35:00,65.86,65.92,65.78,65.84,58987.0,64.5438,64.6026,64.4654,64.5242,58987.0
2024-02-27 09:40:00,65.85,66.03,65.83,66.03,88345.0,64.534,64.7104,64.5144,64.7104,88345.0
2024-02-27 09:45:00,66.03,66.16,66.01,66.15,85360.0,64.7104,64.8378,64.6908,64.828,85360.0
2024-02-27 09:50:00,66.15,66.18,66.12,66.17,81524.0,64.828,64.8574,64.7986,64.8476,81524.0
2024-02-27 09:55:00,66.17,66.17,66.11,66.15,48028.0,64.8476,64.8476,64.7888,64.828,48028.0
2024-02-27 10:00:00,66.15,66.29,66.14,66.24,49858.0,64.828,64.9652,64.8182,64.9162,49858.0
2024-02-27 10:05:00,66.23,66.25,66.13,66.14,63815.0,64.9064,64.926,64.8084,64.8182,63815.0
2024-02-27 10:10:00,66.14,66.18,66.1,66.15,23222.0,64.8182,64.8574,64.779,64.828,23222.0
2024-02-27 10:15:00,66.15,66.16,66.11,66.14,16929.0,64.828,64.8378,64.7888,64.8182,16929.0
2024-02-27 10:20:00,66.12,66.17,66.11,66.15,31682.0,64.7986,64.8476,64.7888,64.828,31682.0
2024-02-27 10:25:00,66.15,66.22,66.15,66.21,19961.0,64.828,64.8966,64.828,64.8868,19961.0
2024-02-27 10:30:00,66.21,66.24,66.19,66.23,22236.0,64.8868,64.9162,64.8672,64.9064,22236.0
2024-02-27 10:35:00,66.23,66.24,66.17,66.17,34191.0,64.9064,64.9162,64.8476,64.8476,34191.0
2024-02-27 10:40:00,66.16,66.19,66.14,66.14,14208.0,64.8378,64.8672,64.8182,64.8182,14208.0
2024-02-27 10:45:00,66.14,66.24,66.14,66.23,31404.0,64.8182,64.9162,64.8182,64.9064,31404.0
2024-02-27 10:50:00,66.24,66.25,66.19,66.2,26192.0,64.9162,64.926,64.8672,64.877,26192.0
2024-02-27 10:55:00,66.21,66.22,66.17,66.2,32398.0,64.8868,64.8966,64.8476,64.877,32398.0
2024-02-27 11:00:00,66.2,66.2,66.14,66.15,20129.0,64.877,64.877,64.8182,64.828,20129.0
2024-02-27 11:05:00,66.14,66.15,66.11,66.15,56534.0,64.8182,64.828,64.7888,64.828,56534.0
2024-02-27 11:10:00,66.15,66.22,66.14,66.22,66613.0,64.828,64.8966,64.8182,64.8966,66613.0
2024-02-27 11:15:00,66.21,66.25,66.17,66.23,60035.0,64.8868,64.926,64.8476,64.9064,60035.0
2024-02-27 11:20:00,66.23,66.25,66.17,66.22,52487.0,64.9064,64.926,64.8476,64.8966,52487.0
2024-02-27 11:25:00,66.23,66.23,66.13,66.16,184990.0,64.9064,64.9064,64.8084,64.8378,184990.0
2024-02-27 11:30:00,66.16,66.2,66.12,66.19,94306.0,64.8378,64.877,64.7986,64.8672,94306.0
2024-02-27 11:35:00,66.19,66.2,66.13,66.16,19370.0,64.8672,64.877,64.8084,64.8378,19370.0
2024-02-27 11:40:00,66.16,66.2,66.16,66.2,8595.0,64.8378,64.877,64.8378,64.877,8595.0
2024-02-27 11:45:00,66.2,66.24,66.19,66.24,13262.0,64.877,64.9162,64.8672,64.9162,13262.0
2024-02-27 11:50:00,66.24,66.25,66.23,66.24,9284.0,64.9162,64.926,64.9064,64.9162,9284.0
2024-02-27 11:55:00,66.25,66.28,66.23,66.28,23145.0,64.926,64.9554,64.9064,64.9554,23145.0
2024-02-27 12:00:00,66.28,66.35,66.27,66.34,15362.0,64.9554,65.024,64.9456,65.0142,15362.0
2024-02-27 12:05:00,66.34,66.37,66.3,66.31,11127.0,65.0142,65.0436,64.975,64.9848,11127.0
2024-02-27 12:10:00,66.31,66.31,66.3,66.31,19544.0,64.9848,64.9848,64.975,64.9848,19544.0
2024-02-27 12:15:00,66.3,66.33,66.29,66.33,26121.0,64.975,65.0044,64.9652,65.0044,26121.0
2024-02-27 12:20:00,66.32,66.36,66.32,66.34,11391.0,64.9946,65.0338,64.9946,65.0142,11391.0
2024-02-27 12:25:00,66.34,66.35,66.32,66.34,12958.0,65.0142,65.024,64.9946,65.0142,12958.0
2024-02-27 12:30:00,66.34,66.36,66.33,66.35,9035.0,65.0142,65.0338,65.0044,65.024,9035.0
2024-02-27 12:35:00,66.34,66.36,66.3,66.3,10499.0,65.0142,65.0338,64.975,64.975,10499.0
2024-02-27 12:40:00,66.29,66.3,66.26,66.27,8389.0,64.9652,64.975,64.9358,64.9456,8389.0
2024-02-27 12:45:00,66.27,66.3,66.26,66.3,15484.0,64.9456,64.975,64.9358,64.975,15484.0
2024-02-27 12:50:00,66.29,66.31,66.26,66.3,16800.0,64.9652,64.9848,64.9358,64.975,16800.0
2024-02-27 12:55:00,66.29,66.34,66.29,66.31,22352.0,64.9652,65.0142,64.9652,64.9848,22352.0
2024-02-27 13:00:00,66.3,66.32,66.26,66.3,24600.0,64.975,64.9946,64.9358,64.975,24600.0
2024-02-27 13:05:00,66.31,66.32,66.27,66.28,15046.0,64.9848,64.9946,64.9456,64.9554,15046.0
2024-02-27 13:10:00,66.28,66.3,66.27,66.28,20913.0,64.9554,64.975,64.9456,64.9554,20913.0
2024-02-27 13:15:00,66.28,66.29,66.25,66.25,16330.0,64.9554,64.9652,64.926,64.926,16330.0
2024-02-27 13:20:00,66.26,66.27,66.24,66.26,24149.0,64.9358,64.9456,64.9162,64.9358,24149.0
2024-02-27 13:25:00,66.27,66.3,66.26,66.28,26674.0,64.9456,64.975,64.9358,64.9554,26674.0
2024-02-27 13:30:00,66.29,66.29,66.24,66.26,12847.0,64.9652,64.9652,64.9162,64.9358,12847.0
2024-02-27 13:35:00,66.26,66.31,66.25,66.3,16597.0,64.9358,64.9848,64.926,64.975,16597.0
2024-02-27 13:40:00,66.29,66.3,66.27,66.28,10355.0,64.9652,64.975,64.9456,64.9554,10355.0
2024-02-27 13:45:00,66.28,66.32,66.27,66.31,20314.0,64.9554,64.9946,64.9456,64.9848,20314.0
2024-02-27 13:50:00,66.31,66.31,66.27,66.28,11575.0,64.9848,64.9848,64.9456,64.9554,11575.0
2024-02-27 13:55:00,66.28,66.33,66.27,66.31,49182.0,64.9554,65.0044,64.9456,64.9848,49182.0
2024-02-27 14:00:00,66.31,66.31,66.28,66.3,17066.0,64.9848,64.9848,64.9554,64.975,17066.0
2024-02-27 14:05:00,66.3,66.3,66.27,66.3,12779.0,64.975,64.975,64.9456,64.975,12779.0
2024-02-27 14:10:00,66.29,66.3,66.28,66.3,11209.0,64.9652,64.975,64.9554,64.975,11209.0
2024-02-27 14:15:00,66.3,66.33,66.29,66.3,21630.0,64.975,65.0044,64.9652,64.975,21630.0
2024-02-27 14:20:00,66.3,66.31,66.26,66.31,14604.0,64.975,64.9848,64.9358,64.9848,14604.0
2024-02-27 14:25:00,66.3,66.31,66.28,66.3,18009.0,64.975,64.9848,64.9554,64.975,18009.0
2024-02-27 14:30:00,66.3,66.31,66.27,66.31,20923.0,64.975,64.9848,64.9456,64.9848,20923.0
2024-02-27 14:35:00,66.3,66.32,66.28,66.31,61878.0,64.975,64.9946,64.9554,64.9848,61878.0
2024-02-27 14:40:00,66.31,66.33,66.29,66.32,44388.0,64.9848,65.0044,64.9652,64.9946,44388.0
2024-02-27 14:45:00,66.32,66.33,66.3,66.31,30972.0,64.9946,65.0044,64.975,64.9848,30972.0
2024-02-27 14:50:00,66.31,66.36,66.29,66.34,32111.0,64.9848,65.0338,64.9652,65.0142,32111.0
2024-02-27 14:55:00,66.34,66.42,66.34,66.41,38356.0,65.0142,65.0926,65.0142,65.0828,38356.0
2024-02-27 15:00:00,66.41,66.45,66.39,66.41,35887.0,65.0828,65.122,65.0632,65.0828,35887.0
2024-02-27 15:05:00,66.4,66.41,66.35,66.4,57085.0,65.073,65.0828,65.024,65.073,57085.0
2024-02-27 15:10:00,66.4,66.42,66.39,66.41,21466.0,65.073,65.0926,65.0632,65.0828,21466.0
2024-02-27 15:15:00,66.41,66.42,66.36,66.4,109412.0,65.0828,65.0926,65.0338,65.073,109412.0
2024-02-27 15:20:00,66.39,66.4,66.34,66.37,55933.0,65.0632,65.073,65.0142,65.0436,55933.0
2024-02-27 15:25:00,66.36,66.39,66.36,66.38,54736.0,65.0338,65.0632,65.0338,65.0534,54736.0
2024-02-27 15:30:00,66.38,66.41,66.36,66.4,54749.0,65.0534,65.0828,65.0338,65.073,54749.0
2024-02-27 15:35:00,66.4,66.46,66.39,66.45,47169.0,65.073,65.1318,65.0632,65.122,47169.0
2024-02-27 15:40:00,66.45,66.45,66.37,66.38,113390.0,65.122,65.122,65.0436,65.0534,113390.0
2024-02-27 15:45:00,66.39,66.4,66.31,66.34,89996.0,65.0632,65.073,64.9848,65.0142,89996.0
2024-02-27 15:50:00,66.34,66.36,66.31,66.33,158873.0,65.0142,65.0338,64.9848,65.0044,158873.0
2024-02-27 15:55:00,66.33,66.37,66.32,66.34,249571.0,65.0044,65.0436,64.9946,65.0142,249571.0
2024-02-28 09:30:00,65.46,65.78,65.42,65.69,299698.0,64.1518,64.4654,64.1126,64.3772,299698.0
2024-02-28 09:35:00,65.69,65.73,65.51,65.52,101876.0,64.3772,64.4164,64.2008,64.2106,101876.0
2024-02-28 09:40:00,65.52,65.57,65.48,65.48,72473.0,64.2106,64.2596,64.1714,64.1714,72473.0
2024-02-28 09:45:00,65.48,65.56,65.43,65.53,87791.0,64.1714,64.2498,64.1224,64.2204,87791.0
2024-02-28 09:50:00,65.52,65.54,65.41,65.44,84262.0,64.2106,64.2302,64.1028,64.1322,84262.0
2024-02-28 09:55:00,65.44,65.47,65.36,65.45,82588.0,64.1322,64.1616,64.0538,64.142,82588.0
2024-02-28 10:00:00,65.45,65.49,65.37,65.42,60185.0,64.142,64.1812,64.0636,64.1126,60185.0
2024-02-28 10:05:00,65.43,65.48,65.41,65.42,30485.0,64.1224,64.1714,64.1028,64.1126,30485.0
2024-02-28 10:10:00,65.43,65.55,65.43,65.54,32607.0,64.1224,64.24,64.1224,64.2302,32607.0
2024-02-28 10:15:00,65.53,65.56,65.49,65.49,31058.0,64.2204,64.2498,64.1812,64.1812,31058.0
2024-02-28 10:20:00,65.5,65.5,65.42,65.42,20922.0,64.191,64.191,64.1126,64.1126,20922.0
2024-02-28 10:25:00,65.42,65.43,65.36,65.37,33637.0,64.1126,64.1224,64.0538,64.0636,33637.0
2024-02-28 10:30:00,65.37,65.37,65.3,65.33,32102.0,64.0636,64.0636,63.995,64.0244,32102.0
2024-02-28 10:35:00,65.34,65.38,65.29,65.31,43104.0,64.0342,64.0734,63.9852,64.0048,43104.0
2024-02-28 10:40:00,65.31,65.41,65.31,65.4,62998.0,64.0048,64.1028,64.0048,64.093,62998.0
2024-02-28 10:45:00,65.41,65.47,65.4,65.47,83093.0,64.1028,64.1616,64.093,64.1616,83093.0
2024-02-28 10:50:00,65.47,65.56,65.46,65.49,55046.0,64.1616,64.2498,64.1518,64.1812,55046.0
2024-02-28 10:55:00,65.5,65.5,65.37,65.42,57085.0,64.191,64.191,64.0636,64.1126,57085.0
2024-02-28 11:00:00,65.42,65.49,65.4,65.45,54409.0,64.1126,64.1812,64.093,64.142,54409.0
2024-02-28 11:05:00,65.47,65.49,65.38,65.4,33628.0,64.1616,64.1812,64.0734,64.093,33628.0
2024-02-28 11:10:00,65.4,65.43,65.37,65.4,49581.0,64.093,64.1224,64.0636,64.093,49581.0
2024-02-28 11:15:00,65.41,65.42,65.32,65.33,66832.0,64.1028,64.1126,64.0146,64.0244,66832.0
2024-02-28 11:20:00,65.34,65.35,65.22,65.23,39848.0,64.0342,64.044,63.9166,63.9264,39848.0
2024-02-28 11:25:00,65.23,65.26,65.18,65.24,70133.0,63.9264,63.9558,63.8774,63.9362,70133.0
2024-02-28 11:30:00,65.24,65.31,65.18,65.21,74592.0,63.9362,64.0048,63.8774,63.9068,74592.0
2024-02-28 11:35:00,65.19,65.25,65.17,65.24,95589.0,63.8872,63.946,63.8676,63.9362,95589.0
2024-02-28 11:40:00,65.25,65.33,65.25,65.33,23601.0,63.946,64.0244,63.946,64.0244,23601.0
2024-02-28 11:45:00,65.34,65.35,65.29,65.34,21060.0,64.0342,64.044,63.9852,64.0342,21060.0
2024-02-28 11:50:00,65.36,65.38,65.31,65.33,194043.0,64.0538,64.0734,64.0048,64.0244,194043.0
2024-02-28 11:55:00,65.32,65.4,65.31,65.39,38148.0,64.0146,64.093,64.0048,64.0832,38148.0
2024-02-28 12:00:00,65.4,65.45,65.38,65.41,23753.0,64.093,64.142,64.0734,64.1028,23753.0
2024-02-28 12:05:00,65.4,65.44,65.35,65.43,38868.0,64.093,64.1322,64.044,64.1224,38868.0
2024-02-28 12:10:00,65.42,65.5,65.34,65.5,158096.0,64.1126,64.191,64.0342,64.191,158096.0
2024-02-28 12:15:00,65.5,65.53,65.46,65.46,63893.0,64.191,64.2204,64.1518,64.1518,63893.0
2024-02-28 12:20:00,65.45,65.51,65.45,65.49,28506.0,64.142,64.2008,64.142,64.1812,28506.0
2024-02-28 12:25:00,65.48,65.5,65.47,65.49,21410.0,64.1714,64.191,64.1616,64.1812,21410.0
2024-02-28 12:30:00,65.48,65.48,65.4,65.44,12141.0,64.1714,64.1714,64.093,64.1322,12141.0
2024-02-28 12:35:00,65.43,65.44,65.36,65.37,20516.0,64.1224,64.1322,64.0538,64.0636,20516.0
2024-02-28 12:40:00,65.37,65.42,65.36,65.42,21438.0,64.0636,64.1126,64.0538,64.1126,21438.0
2024-02-28 12:45:00,65.4,65.41,65.36,65.37,29154.0,64.093,64.1028,64.0538,64.0636,29154.0
2024-02-28 12:50:00,65.37,65.37,65.31,65.31,18032.0,64.0636,64.0636,64.0048,64.0048,18032.0
2024-02-28 12:55:00,65.31,65.35,65.31,65.32,42223.0,64.0048,64.044,64.0048,64.0146,42223.0
2024-02-28 13:00:00,65.31,65.31,65.22,65.25,63465.0,64.0048,64.0048,63.9166,63.946,63465.0
2024-02-28 13:05:00,65.25,65.29,65.23,65.25,53176.0,63.946,63.9852,63.9264,63.946,53176.0
2024-02-28 13:10:00,65.26,65.27,65.23,65.24,57237.0,63.9558,63.9656,63.9264,63.9362,57237.0
2024-02-28 13:15:00,65.24,65.25,65.17,65.19,80971.0,63.9362,63.946,63.8676,63.8872,80971.0
2024-02-28 13:20:00,65.2,65.28,65.19,65.28,42011.0,63.897,63.9754,63.8872,63.9754,42011.0
2024-02-28 13:25:00,65.28,65.28,65.23,65.26,34801.0,63.9754,63.9754,63.9264,63.9558,34801.0
2024-02-28 13:30:00,65.26,65.28,65.2,65.2,27564.0,63.9558,63.9754,63.897,63.897,27564.0
2024-02-28 13:35:00,65.2,65.3,65.2,65.3,28917.0,63.897,63.995,63.897,63.995,28917.0
2024-02-28 13:40:00,65.29,65.31,65.21,65.22,21259.0,63.9852,64.0048,63.9068,63.9166,21259.0
2024-02-28 13:45:00,65.22,65.24,65.2,65.22,23530.0,63.9166,63.9362,63.897,63.9166,23530.0
2024-02-28 13:50:00,65.22,65.23,65.18,65.23,21614.0,63.9166,63.9264,63.8774,63.9264,21614.0
2024-02-28 13:55:00,65.23,65.29,65.22,65.28,25311.0,63.9264,63.9852,63.9166,63.9754,25311.0
2024-02-28 14:00:00,65.28,65.29,65.25,65.27,34825.0,63.9754,63.9852,63.946,63.9656,34825.0
2024-02-28 14:05:00,65.28,65.3,65.26,65.29,37374.0,63.9754,63.995,63.9558,63.9852,37374.0
2024-02-28 14:10:00,65.3,65.34,65.27,65.33,43647.0,63.995,64.0342,63.9656,64.0244,43647.0
2024-02-28 14:15:00,65.33,65.33,65.28,65.28,41065.0,64.0244,64.0244,63.9754,63.9754,41065.0
2024-02-28 14:20:00,65.28,65.29,65.27,65.28,20291.0,63.9754,63.9852,63.9656,63.9754,20291.0
2024-02-28 14:25:00,65.28,65.28,65.24,65.26,20733.0,63.9754,63.9754,63.9362,63.9558,20733.0
2024-02-28 14:30:00,65.25,65.25,65.2,65.2,22900.0,63.946,63.946,63.897,63.897,22900.0
2024-02-28 14:35:00,65.2,65.21,65.17,65.2,27733.0,63.897,63.9068,63.8676,63.897,27733.0
2024-02-28 14:40:00,65.2,65.23,65.17,65.17,51245.0,63.897,63.9264,63.8676,63.8676,51245.0
2024-02-28 14:45:00,65.18,65.21,65.16,65.2,61312.0,63.8774,63.9068,63.8578,63.897,61312.0
2024-02-28 14:50:00,65.2,65.26,65.2,65.26,37424.0,63.897,63.9558,63.897,63.9558,37424.0
2024-02-28 14:55:00,65.27,65.31,65.26,65.31,19587.0,63.9656,64.0048,63.9558,64.0048,19587.0
2024-02-28 15:00:00,65.31,65.37,65.3,65.33,42148.0,64.0048,64.0636,63.995,64.0244,42148.0
2024-02-28 15:05:00,65.33,65.37,65.31,65.37,80528.0,64.0244,64.0636,64.0048,64.0636,80528.0
2024-02-28 15:10:00,65.36,65.41,65.32,65.4,164156.0,64.0538,64.1028,64.0146,64.093,164156.0
2024-02-28 15:15:00,65.4,65.45,65.38,65.45,53854.0,64.093,64.142,64.0734,64.142,53854.0
2024-02-28 15:20:00,65.45,65.46,65.42,65.45,32393.0,64.142,64.1518,64.1126,64.142,32393.0
2024-02-28 15:25:00,65.45,65.46,65.43,65.45,16849.0,64.142,64.1518,64.1224,64.142,16849.0
2024-02-28 15:30:00,65.45,65.5,65.44,65.47,83034.0,64.142,64.191,64.1322,64.1616,83034.0
2024-02-28 15:35:00,65.46,65.48,65.41,65.47,43111.0,64.1518,64.1714,64.1028,64.1616,43111.0
2024-02-28 15:40:00,65.47,65.47,65.43,65.44,57539.0,64.1616,64.1616,64.1224,64.1322,57539.0
2024-02-28 15:45:00,65.44,65.49,65.42,65.47,68791.0,64.1322,64.1812,64.1126,64.1616,68791.0
2024-02-28 15:50:00,65.47,65.49,65.35,65.41,226786.0,64.1616,64.1812,64.044,64.1028,226786.0
2024-02-28 15:55:00,65.42,65.45,65.33,65.34,346279.0,64.1126,64.142,64.0244,64.0342,346279.0
2024-02-29 09:30:00,65.16,65.21,64.98,65.0,186984.0,63.8578,63.9068,63.6814,63.701,186984.0
2024-02-29 09:35:00,65.02,65.02,64.87,64.91,64986.0,63.7206,63.7206,63.5736,63.6128,64986.0
2024-02-29 09:40:00,64.92,64.92,64.78,64.83,67900.0,63.6226,63.6226,63.4854,63.5344,67900.0
2024-02-29 09:45:00,64.83,64.94,64.83,64.86,38610.0,63.5344,63.6422,63.5344,63.5638,38610.0
2024-02-29 09:50:00,64.86,64.86,64.75,64.81,54485.0,63.5638,63.5638,63.456,63.5148,54485.0
2024-02-29 09:55:00,64.83,64.87,64.78,64.81,46083.0,63.5344,63.5736,63.4854,63.5148,46083.0
2024-02-29 10:00:00,64.83,64.83,64.62,64.63,37106.0,63.5344,63.5344,63.3286,63.3384,37106.0
2024-02-29 10:05:00,64.63,64.65,64.48,64.54,181808.0,63.3384,63.358,63.1914,63.2502,181808.0
2024-02-29 10:10:00,64.55,64.57,64.44,64.48,69582.0,63.26,63.2796,63.1522,63.1914,69582.0
2024-02-29 10:15:00,64.47,64.51,64.38,64.38,35322.0,63.1816,63.2208,63.0934,63.0934,35322.0
2024-02-29 10:20:00,64.39,64.39,64.33,64.36,61867.0,63.1032,63.1032,63.0444,63.0738,61867.0
2024-02-29 10:25:00,64.36,64.37,64.26,64.28,30839.0,63.0738,63.0836,62.9758,62.9954,30839.0
2024-02-29 10:30:00,64.28,64.3,64.21,64.25,76490.0,62.9954,63.015,62.9268,62.966,76490.0
2024-02-29 10:35:00,64.25,64.29,64.21,64.24,96613.0,62.966,63.0052,62.9268,62.9562,96613.0
2024-02-29 10:40:00,64.24,64.38,64.21,64.36,112322.0,62.9562,63.0934,62.9268,63.0738,112322.0
2024-02-29 10:45:00,64.34,64.37,64.29,64.31,68354.0,63.0542,63.0836,63.0052,63.0248,68354.0
2024-02-29 10:50:00,64.31,64.32,64.09,64.12,67948.0,63.0248,63.0346,62.8092,62.8386,67948.0
2024-02-29 10:55:00,64.13,64.15,64.04,64.07,52652.0,62.8484,62.868,62.7602,62.7896,52652.0
2024-02-29 11:00:00,64.06,64.17,64.06,64.14,37025.0,62.7798,62.8876,62.7798,62.8582,37025.0
2024-02-29 11:05:00,64.14,64.19,64.12,64.17,37880.0,62.8582,62.9072,62.8386,62.8876,37880.0
2024-02-29 11:10:00,64.17,64.19,64.12,64.14,49690.0,62.8876,62.9072,62.8386,62.8582,49690.0
2024-02-29 11:15:00,64.14,64.16,64.11,64.13,26608.0,62.8582,62.8778,62.8288,62.8484,26608.0
2024-02-29 11:20:00,64.12,64.12,64.01,64.03,59561.0,62.8386,62.8386,62.7308,62.7504,59561.0
2024-02-29 11:25:00,64.03,64.11,64.02,64.09,68632.0,62.7504,62.8288,62.7406,62.8092,68632.0
2024-02-29 11:30:00,64.09,64.09,63.77,63.85,280004.0,62.8092,62.8092,62.4956,62.574,280004.0
2024-02-29 11:35:00,63.85,63.98,63.84,63.89,68334.0,62.574,62.7014,62.5642,62.6132,68334.0
2024-02-29 11:40:00,63.9,63.94,63.82,63.83,140638.0,62.623,62.6622,62.5446,62.5544,140638.0
2024-02-29 11:45:00,63.83,63.87,63.79,63.81,29728.0,62.5544,62.5936,62.5152,62.5348,29728.0
2024-02-29 11:50:00,63.81,63.9,63.79,63.8,34294.0,62.5348,62.623,62.5152,62.525,34294.0
2024-02-29 11:55:00,63.8,63.82,63.75,63.8,43145.0,62.525,62.5446,62.4759,62.525,43145.0
2024-02-29 12:00:00,63.79,63.82,63.78,63.8,24131.0,62.5152,62.5446,62.5054,62.525,24131.0
2024-02-29 12:05:00,63.8,63.8,63.74,63.79,23477.0,62.525,62.525,62.4661,62.5152,23477.0
2024-02-29 12:10:00,63.8,63.81,63.77,63.79,31271.0,62.525,62.5348,62.4956,62.5152,31271.0
2024-02-29 12:15:00,63.8,63.84,63.75,63.76,120641.0,62.525,62.5642,62.4759,62.4858,120641.0
2024-02-29 12:20:00,63.76,63.8,63.75,63.75,19307.0,62.4858,62.525,62.4759,62.4759,19307.0
2024-02-29 12:25:00,63.76,63.8,63.75,63.78,28590.0,62.4858,62.525,62.4759,62.5054,28590.0
2024-02-29 12:30:00,63.78,63.9,63.77,63.88,83436.0,62.5054,62.623,62.4956,62.6034,83436.0
2024-02-29 12:35:00,63.89,63.91,63.88,63.89,18793.0,62.6132,62.6328,62.6034,62.6132,18793.0
2024-02-29 12:40:00,63.88,63.96,63.88,63.95,34680.0,62.6034,62.6818,62.6034,62.672,34680.0
2024-02-29 12:45:00,63.96,63.99,63.95,63.99,25664.0,62.6818,62.7112,62.672,62.7112,25664.0
2024-02-29 12:50:00,63.99,64.12,63.98,64.12,125815.0,62.7112,62.8386,62.7014,62.8386,125815.0
2024-02-29 12:55:00,64.11,64.16,64.08,64.14,47050.0,62.8288,62.8778,62.7994,62.8582,47050.0
2024-02-29 13:00:00,64.14,64.18,64.14,64.17,26305.0,62.8582,62.8974,62.8582,62.8876,26305.0
2024-02-29 13:05:00,64.17,64.18,64.14,64.16,122048.0,62.8876,62.8974,62.8582,62.8778,122048.0
2024-02-29 13:10:00,64.16,64.22,64.14,64.21,55592.0,62.8778,62.9366,62.8582,62.9268,55592.0
2024-02-29 13:15:00,64.21,64.24,64.2,64.23,11656.0,62.9268,62.9562,62.917,62.9464,11656.0
2024-02-29 13:20:00,64.23,64.28,64.23,64.26,26993.0,62.9464,62.9954,62.9464,62.9758,26993.0
2024-02-29 13:25:00,64.26,64.27,64.23,64.23,30971.0,62.9758,62.9856,62.9464,62.9464,30971.0
2024-02-29 13:30:00,64.23,64.24,64.19,64.22,21167.0,62.9464,62.9562,62.9072,62.9366,21167.0
2024-02-29 13:35:00,64.22,64.27,64.22,64.26,17075.0,62.9366,62.9856,62.9366,62.9758,17075.0
2024-02-29 13:40:00,64.27,64.31,64.26,64.31,18231.0,62.9856,63.0248,62.9758,63.0248,18231.0
2024-02-29 13:45:00,64.3,64.31,64.24,64.28,33058.0,63.015,63.0248,62.9562,62.9954,33058.0
2024-02-29 13:50:00,64.28,64.29,64.25,64.26,15635.0,62.9954,63.0052,62.966,62.9758,15635.0
2024-02-29 13:55:00,64.25,64.28,64.22,64.23,25219.0,62.966,62.9954,62.9366,62.9464,25219.0
2024-02-29 14:00:00,64.23,64.25,64.22,64.23,21007.0,62.9464,62.966,62.9366,62.9464,21007.0
2024-02-29 14:05:00,64.23,64.23,64.19,64.23,61614.0,62.9464,62.9464,62.9072,62.9464,61614.0
2024-02-29 14:10:00,64.23,64.28,64.22,64.27,19058.0,62.9464,62.9954,62.9366,62.9856,19058.0
2024-02-29 14:15:00,64.28,64.28,64.25,64.27,21344.0,62.9954,62.9954,62.966,62.9856,21344.0
2024-02-29 14:20:00,64.27,64.29,64.23,64.25,36478.0,62.9856,63.0052,62.9464,62.966,36478.0
2024-02-29 14:25:00,64.25,64.25,64.2,64.22,36169.0,62.966,62.966,62.917,62.9366,36169.0
2024-02-29 14:30:00,64.23,64.25,64.18,64.19,31456.0,62.9464,62.966,62.8974,62.9072,31456.0
2024-02-29 14:35:00,64.19,64.2,64.15,64.16,28152.0,62.9072,62.917,62.868,62.8778,28152.0
2024-02-29 14:40:00,64.15,64.16,64.11,64.13,30242.0,62.868,62.8778,62.8288,62.8484,30242.0
2024-02-29 14:45:00,64.12,64.12,64.06,64.07,26737.0,62.8386,62.8386,62.7798,62.7896,26737.0
2024-02-29 14:50:00,64.08,64.1,64.05,64.07,42277.0,62.7994,62.819,62.77,62.7896,42277.0
2024-02-29 14:55:00,64.06,64.1,64.05,64.08,38979.0,62.7798,62.819,62.77,62.7994,38979.0
2024-02-29 15:00:00,64.08,64.11,64.05,64.08,75729.0,62.7994,62.8288,62.77,62.7994,75729.0
2024-02-29 15:05:00,64.08,64.13,64.07,64.09,94460.0,62.7994,62.8484,62.7896,62.8092,94460.0
2024-02-29 15:10:00,64.09,64.11,64.07,64.11,47914.0,62.8092,62.8288,62.7896,62.8288,47914.0
2024-02-29 15:15:00,64.11,64.14,64.1,64.14,30677.0,62.8288,62.8582,62.819,62.8582,30677.0
2024-02-29 15:20:00,64.14,64.16,64.12,64.14,40406.0,62.8582,62.8778,62.8386,62.8582,40406.0
2024-02-29 15:25:00,64.14,64.17,64.13,64.14,31430.0,62.8582,62.8876,62.8484,62.8582,31430.0
2024-02-29 15:30:00,64.14,64.2,64.14,64.2,45612.0,62.8582,62.917,62.8582,62.917,45612.0
2024-02-29 15:35:00,64.2,64.22,64.18,64.21,41486.0,62.917,62.9366,62.8974,62.9268,41486.0
2024-02-29 15:40:00,64.21,64.25,64.2,64.23,74666.0,62.9268,62.966,62.917,62.9464,74666.0
2024-02-29 15:45:00,64.23,64.3,64.22,64.28,119764.0,62.9464,63.015,62.9366,62.9954,119764.0
2024-02-29 15:50:00,64.27,64.28,64.21,64.23,186883.0,62.9856,62.9954,62.9268,62.9464,186883.0
2024-02-29 15:55:00,64.22,64.24,64.16,64.17,325857.0,62.9366,62.9562,62.8778,62.8876,325857.0
2024-03-01 09:30:00,64.34,64.36,64.16,64.33,122674.0,63.0542,63.0738,62.8778,63.0444,122674.0
2024-03-01 09:35:00,64.32,64.41,64.28,64.4,54954.0,63.0346,63.1228,62.9954,63.113,54954.0
2024-03-01 09:40:00,64.4,64.47,64.34,64.38,38308.0,63.113,63.1816,63.0542,63.0934,38308.0
2024-03-01 09:45:00,64.37,64.37,64.26,64.28,55339.0,63.0836,63.0836,62.9758,62.9954,55339.0
2024-03-01 09:50:00,64.28,64.28,64.14,64.14,39357.0,62.9954,62.9954,62.8582,62.8582,39357.0
2024-03-01 09:55:00,64.14,64.14,63.98,64.0,52844.0,62.8582,62.8582,62.7014,62.721,52844.0
2024-03-01 10:00:00,64.02,64.27,64.0,64.1,93156.0,62.7406,62.9856,62.721,62.819,93156.0
2024-03-01 10:05:00,64.1,64.27,64.1,64.21,21477.0,62.819,62.9856,62.819,62.9268,21477.0
2024-03-01 10:10:00,64.21,64.27,64.21,64.25,36470.0,62.9268,62.9856,62.9268,62.966,36470.0
2024-03-01 10:15:00,64.24,64.37,64.23,64.34,56372.0,62.9562,63.0836,62.9464,63.0542,56372.0
2024-03-01 10:20:00,64.35,64.46,64.34,64.46,43867.0,63.064,63.1718,63.0542,63.1718,43867.0
2024-03-01 10:25:00,64.47,64.63,64.45,64.62,19299.0,63.1816,63.3384,63.162,63.3286,19299.0
2024-03-01 10:30:00,64.62,64.67,64.58,64.63,39820.0,63.3286,63.3776,63.2894,63.3384,39820.0
2024-03-01 10:35:00,64.64,64.66,64.55,64.58,70153.0,63.3482,63.3678,63.26,63.2894,70153.0
2024-03-01 10:40:00,64.58,64.63,64.56,64.56,47969.0,63.2894,63.3384,63.2698,63.2698,47969.0
2024-03-01 10:45:00,64.56,64.66,64.56,64.65,23682.0,63.2698,63.3678,63.2698,63.358,23682.0
2024-03-01 10:50:00,64.65,64.68,64.63,64.64,23770.0,63.358,63.3874,63.3384,63.3482,23770.0
2024-03-01 10:55:00,64.63,64.69,64.62,64.68,24766.0,63.3384,63.3972,63.3286,63.3874,24766.0
2024-03-01 11:00:00,64.68,64.7,64.62,64.62,37743.0,63.3874,63.407,63.3286,63.3286,37743.0
2024-03-01 11:05:00,64.63,64.68,64.59,64.67,34517.0,63.3384,63.3874,63.2992,63.3776,34517.0
2024-03-01 11:10:00,64.67,64.72,64.62,64.65,29762.0,63.3776,63.4266,63.3286,63.358,29762.0
2024-03-01 11:15:00,64.64,64.67,64.57,64.59,43975.0,63.3482,63.3776,63.2796,63.2992,43975.0
2024-03-01 11:20:00,64.59,64.6,64.53,64.53,20460.0,63.2992,63.309,63.2404,63.2404,20460.0
2024-03-01 11:25:00,64.53,64.53,64.5,64.52,20172.0,63.2404,63.2404,63.211,63.2306,20172.0
2024-03-01 11:30:00,64.52,64.55,64.48,64.5,116907.0,63.2306,63.26,63.1914,63.211,116907.0
2024-03-01 11:35:00,64.5,64.53,64.49,64.51,57620.0,63.211,63.2404,63.2012,63.2208,57620.0
2024-03-01 11:40:00,64.51,64.57,64.51,64.55,22645.0,63.2208,63.2796,63.2208,63.26,22645.0
2024-03-01 11:45:00,64.55,64.57,64.52,64.56,40243.0,63.26,63.2796,63.2306,63.2698,40243.0
2024-03-01 11:50:00,64.57,64.61,64.56,64.59,21351.0,63.2796,63.3188,63.2698,63.2992,21351.0
2024-03-01 11:55:00,64.59,64.63,64.57,64.62,15377.0,63.2992,63.3384,63.2796,63.3286,15377.0
2024-03-01 12:00:00,64.61,64.66,64.59,64.66,19168.0,63.3188,63.3678,63.2992,63.3678,19168.0
2024-03-01 12:05:00,64.66,64.72,64.65,64.72,18795.0,63.3678,63.4266,63.358,63.4266,18795.0
2024-03-01 12:10:00,64.72,64.79,64.71,64.78,27072.0,63.4266,63.4952,63.4168,63.4854,27072.0
2024-03-01 12:15:00,64.79,64.82,64.79,64.82,16097.0,63.4952,63.5246,63.4952,63.5246,16097.0
2024-03-01 12:20:00,64.82,64.83,64.74,64.75,57310.0,63.5246,63.5344,63.4462,63.456,57310.0
2024-03-01 12:25:00,64.74,64.76,64.69,64.7,48313.0,63.4462,63.4658,63.3972,63.407,48313.0
2024-03-01 12:30:00,64.7,64.71,64.67,64.7,20379.0,63.407,63.4168,63.3776,63.407,20379.0
2024-03-01 12:35:00,64.7,64.71,64.69,64.69,21346.0,63.407,63.4168,63.3972,63.3972,21346.0
2024-03-01 12:40:00,64.7,64.71,64.67,64.69,24486.0,63.407,63.4168,63.3776,63.3972,24486.0
2024-03-01 12:45:00,64.69,64.71,64.67,64.7,12439.0,63.3972,63.4168,63.3776,63.407,12439.0
2024-03-01 12:50:00,64.7,64.7,64.68,64.7,12718.0,63.407,63.407,63.3874,63.407,12718.0
2024-03-01 12:55:00,64.7,64.7,64.67,64.68,23165.0,63.407,63.407,63.3776,63.3874,23165.0
2024-03-01 13:00:00,64.67,64.68,64.65,64.66,15561.0,63.3776,63.3874,63.358,63.3678,15561.0
2024-03-01 13:05:00,64.66,64.67,64.65,64.66,15391.0,63.3678,63.3776,63.358,63.3678,15391.0
2024-03-01 13:10:00,64.66,64.68,64.65,64.67,10880.0,63.3678,63.3874,63.358,63.3776,10880.0
2024-03-01 13:15:00,64.67,64.7,64.63,64.64,24129.0,63.3776,63.407,63.3384,63.3482,24129.0
2024-03-01 13:20:00,64.64,64.67,64.63,64.67,21364.0,63.3482,63.3776,63.3384,63.3776,21364.0
2024-03-01 13:25:00,64.67,64.71,64.66,64.67,18652.0,63.3776,63.4168,63.3678,63.3776,18652.0
2024-03-01 13:30:00,64.67,64.69,64.66,64.68,21058.0,63.3776,63.3972,63.3678,63.3874,21058.0
2024-03-01 13:35:00,64.67,64.71,64.66,64.69,23781.0,63.3776,63.4168,63.3678,63.3972,23781.0
2024-03-01 13:40:00,64.69,64.71,64.68,64.7,20056.0,63.3972,63.4168,63.3874,63.407,20056.0
2024-03-01 13:45:00,64.7,64.71,64.67,64.68,22716.0,63.407,63.4168,63.3776,63.3874,22716.0
2024-03-01 13:50:00,64.67,64.69,64.66,64.68,9263.0,63.3776,63.3972,63.3678,63.3874,9263.0
2024-03-01 13:55:00,64.67,64.7,64.67,64.7,14256.0,63.3776,63.407,63.3776,63.407,14256.0
2024-03-01 14:00:00,64.7,64.72,64.69,64.7,20435.0,63.407,63.4266,63.3972,63.407,20435.0
2024-03-01 14:05:00,64.7,64.71,64.69,64.71,44732.0,63.407,63.4168,63.3972,63.4168,44732.0
2024-03-01 14:10:00,64.71,64.72,64.7,64.72,43497.0,63.4168,63.4266,63.407,63.4266,43497.0
2024-03-01 14:15:00,64.72,64.73,64.68,64.69,32277.0,63.4266,63.4364,63.3874,63.3972,32277.0
2024-03-01 14:20:00,64.69,64.7,64.67,64.7,22765.0,63.3972,63.407,63.3776,63.407,22765.0
2024-03-01 14:25:00,64.7,64.72,64.68,64.69,36879.0,63.407,63.4266,63.3874,63.3972,36879.0
2024-03-01 14:30:00,64.69,64.7,64.64,64.66,11795.0,63.3972,63.407,63.3482,63.3678,11795.0
2024-03-01 14:35:00,64.66,64.71,64.65,64.69,68156.0,63.3678,63.4168,63.358,63.3972,68156.0
2024-03-01 14:40:00,64.69,64.72,64.68,64.69,49125.0,63.3972,63.4266,63.3874,63.3972,49125.0
2024-03-01 14:45:00,64.69,64.7,64.68,64.68,17277.0,63.3972,63.407,63.3874,63.3874,17277.0
2024-03-01 14:50:00,64.68,64.69,64.65,64.66,26339.0,63.3874,63.3972,63.358,63.3678,26339.0
2024-03-01 14:55:00,64.67,64.68,64.66,64.67,18816.0,63.3776,63.3874,63.3678,63.3776,18816.0
2024-03-01 15:00:00,64.67,64.68,64.65,64.67,28840.0,63.3776,63.3874,63.358,63.3776,28840.0
2024-03-01 15:05:00,64.67,64.7,64.63,64.66,28242.0,63.3776,63.407,63.3384,63.3678,28242.0
2024-03-01 15:10:00,64.66,64.68,64.64,64.67,25075.0,63.3678,63.3874,63.3482,63.3776,25075.0
2024-03-01 15:15:00,64.67,64.68,64.65,64.67,25023.0,63.3776,63.3874,63.358,63.3776,25023.0
2024-03-01 15:20:00,64.67,64.67,64.64,64.65,30360.0,63.3776,63.3776,63.3482,63.358,30360.0
2024-03-01 15:25:00,64.65,64.66,64.63,64.64,19559.0,63.358,63.3678,63.3384,63.3482,19559.0
2024-03-01 15:30:00,64.64,64.66,64.58,64.58,51158.0,63.3482,63.3678,63.2894,63.2894,51158.0
2024-03-01 15:35:00,64.58,64.58,64.54,64.57,56963.0,63.2894,63.2894,63.2502,63.2796,56963.0
2024-03-01 15:40:00,64.56,64.6,64.55,64.59,88439.0,63.2698,63.309,63.26,63.2992,88439.0
2024-03-01 15:45:00,64.59,64.65,64.59,64.64,69551.0,63.2992,63.358,63.2992,63.3482,69551.0
2024-03-01 15:50:00,64.63,64.66,64.62,64.63,152481.0,63.3384,63.3678,63.3286,63.3384,152481.0
2024-03-01 15:55:00,64.63,64.68,64.57,64.59,241558.0,63.3384,63.3874,63.2796,63.2992,241558.0
2024-03-04 09:30:00,64.28,64.56,64.25,64.39,87711.0,62.9954,63.2698,62.966,63.1032,87711.0
2024-03-04 09:35:00,64.41,64.42,64.3,64.3,45227.0,63.1228,63.1326,63.015,63.015,45227.0
2024-03-04 09:40:00,64.3,64.3,64.18,64.2,96438.0,63.015,63.015,62.8974,62.917,96438.0
2024-03-04 09:45:00,64.19,64.24,64.18,64.2,73777.0,62.9072,62.9562,62.8974,62.917,73777.0
2024-03-04 09:50:00,64.2,64.3,64.15,64.25,78295.0,62.917,63.015,62.868,62.966,78295.0
2024-03-04 09:55:00,64.25,64.37,64.24,64.37,57651.0,62.966,63.0836,62.9562,63.0836,57651.0
2024-03-04 10:00:00,64.38,64.39,64.33,64.36,63029.0,63.0934,63.1032,63.0444,63.0738,63029.0
2024-03-04 10:05:00,64.32,64.34,64.24,64.28,41169.0,63.0346,63.0542,62.9562,62.9954,41169.0
2024-03-04 10:10:00,64.28,64.36,64.25,64.36,53060.0,62.9954,63.0738,62.966,63.0738,53060.0
2024-03-04 10:15:00,64.37,64.52,64.36,64.5,68751.0,63.0836,63.2306,63.0738,63.211,68751.0
2024-03-04 10:20:00,64.5,64.53,64.46,64.53,28377.0,63.211,63.2404,63.1718,63.2404,28377.0
2024-03-04 10:25:00,64.53,64.58,64.52,64.58,42348.0,63.2404,63.2894,63.2306,63.2894,42348.0
2024-03-04 10:30:00,64.57,64.57,64.49,64.56,81631.0,63.2796,63.2796,63.2012,63.2698,81631.0
2024-03-04 10:35:00,64.56,64.56,64.45,64.52,65327.0,63.2698,63.2698,63.162,63.2306,65327.0
2024-03-04 10:40:00,64.51,64.57,64.5,64.56,73971.0,63.2208,63.2796,63.211,63.2698,73971.0
2024-03-04 10:45:00,64.56,64.59,64.51,64.53,37620.0,63.2698,63.2992,63.2208,63.2404,37620.0
2024-03-04 10:50:00,64.52,64.55,64.45,64.5,48274.0,63.2306,63.26,63.162,63.211,48274.0
2024-03-04 10:55:00,64.5,64.61,64.49,64.57,45099.0,63.211,63.3188,63.2012,63.2796,45099.0
2024-03-04 11:00:00,64.57,64.58,64.51,64.52,22279.0,63.2796,63.2894,63.2208,63.2306,22279.0
2024-03-04 11:05:00,64.51,64.6,64.48,64.59,28054.0,63.2208,63.309,63.1914,63.2992,28054.0
2024-03-04 11:10:00,64.59,64.59,64.52,64.53,25875.0,63.2992,63.2992,63.2306,63.2404,25875.0
2024-03-04 11:15:00,64.54,64.56,64.46,64.48,25892.0,63.2502,63.2698,63.1718,63.1914,25892.0
2024-03-04 11:20:00,64.47,64.48,64.42,64.44,24162.0,63.1816,63.1914,63.1326,63.1522,24162.0
2024-03-04 11:25:00,64.43,64.48,64.43,64.47,29188.0,63.1424,63.1914,63.1424,63.1816,29188.0
2024-03-04 11:30:00,64.45,64.61,64.45,64.54,76920.0,63.162,63.3188,63.162,63.2502,76920.0
2024-03-04 11:35:00,64.53,64.65,64.48,64.61,117993.0,63.2404,63.358,63.1914,63.3188,117993.0
2024-03-04 11:40:00,64.6,64.6,64.53,64.54,15852.0,63.309,63.309,63.2404,63.2502,15852.0
2024-03-04 11:45:00,64.55,64.57,64.52,64.54,32418.0,63.26,63.2796,63.2306,63.2502,32418.0
2024-03-04 11:50:00,64.55,64.64,64.55,64.6,26176.0,63.26,63.3482,63.26,63.309,26176.0
2024-03-04 11:55:00,64.59,64.65,64.58,64.64,12095.0,63.2992,63.358,63.2894,63.3482,12095.0
2024-03-04 12:00:00,64.64,64.65,64.6,64.62,20803.0,63.3482,63.358,63.309,63.3286,20803.0
2024-03-04 12:05:00,64.62,64.67,64.61,64.64,14083.0,63.3286,63.3776,63.3188,63.3482,14083.0
2024-03-04 12:10:00,64.64,64.69,64.64,64.68,21736.0,63.3482,63.3972,63.3482,63.3874,21736.0
2024-03-04 12:15:00,64.68,64.7,64.65,64.7,7584.0,63.3874,63.407,63.358,63.407,7584.0
2024-03-04 12:20:00,64.7,64.74,64.69,64.73,15611.0,63.407,63.4462,63.3972,63.4364,15611.0
2024-03-04 12:25:00,64.73,64.73,64.67,64.7,26337.0,63.4364,63.4364,63.3776,63.407,26337.0
2024-03-04 12:30:00,64.7,64.73,64.67,64.72,10960.0,63.407,63.4364,63.3776,63.4266,10960.0
2024-03-04 12:35:00,64.72,64.75,64.7,64.75,29316.0,63.4266,63.456,63.407,63.456,29316.0
2024-03-04 12:40:00,64.75,64.75,64.68,64.73,19455.0,63.456,63.456,63.3874,63.4364,19455.0
2024-03-04 12:45:00,64.72,64.73,64.65,64.66,16257.0,63.4266,63.4364,63.358,63.3678,16257.0
2024-03-04 12:50:00,64.67,64.73,64.67,64.7,14382.0,63.3776,63.4364,63.3776,63.407,14382.0
2024-03-04 12:55:00,64.7,64.7,64.57,64.59,30005.0,63.407,63.407,63.2796,63.2992,30005.0
2024-03-04 13:00:00,64.59,64.64,64.56,64.63,19366.0,63.2992,63.3482,63.2698,63.3384,19366.0
2024-03-04 13:05:00,64.62,64.64,64.6,64.63,17303.0,63.3286,63.3482,63.309,63.3384,17303.0
2024-03-04 13:10:00,64.63,64.63,64.6,64.63,12129.0,63.3384,63.3384,63.309,63.3384,12129.0
2024-03-04 13:15:00,64.63,64.65,64.58,64.58,22022.0,63.3384,63.358,63.2894,63.2894,22022.0
2024-03-04 13:20:00,64.58,64.58,64.56,64.57,7948.0,63.2894,63.2894,63.2698,63.2796,7948.0
2024-03-04 13:25:00,64.57,64.57,64.54,64.56,11246.0,63.2796,63.2796,63.2502,63.2698,11246.0
2024-03-04 13:30:00,64.56,64.58,64.54,64.58,10027.0,63.2698,63.2894,63.2502,63.2894,10027.0
2024-03-04 13:35:00,64.58,64.6,64.57,64.58,16862.0,63.2894,63.309,63.2796,63.2894,16862.0
2024-03-04 13:40:00,64.58,64.62,64.58,64.61,23847.0,63.2894,63.3286,63.2894,63.3188,23847.0
2024-03-04 13:45:00,64.61,64.61,64.55,64.56,18480.0,63.3188,63.3188,63.26,63.2698,18480.0
2024-03-04 13:50:00,64.56,64.56,64.5,64.5,28145.0,63.2698,63.2698,63.211,63.211,28145.0
2024-03-04 13:55:00,64.51,64.53,64.48,64.49,14718.0,63.2208,63.2404,63.1914,63.2012,14718.0
2024-03-04 14:00:00,64.5,64.51,64.46,64.48,41718.0,63.211,63.2208,63.1718,63.1914,41718.0
2024-03-04 14:05:00,64.48,64.49,64.44,64.46,34092.0,63.1914,63.2012,63.1522,63.1718,34092.0
2024-03-04 14:10:00,64.46,64.53,64.46,64.52,9773.0,63.1718,63.2404,63.1718,63.2306,9773.0
2024-03-04 14:15:00,64.52,64.54,64.48,64.52,32759.0,63.2306,63.2502,63.1914,63.2306,32759.0
2024-03-04 14:20:00,64.52,64.52,64.47,64.48,22016.0,63.2306,63.2306,63.1816,63.1914,22016.0
2024-03-04 14:25:00,64.48,64.53,64.48,64.52,35617.0,63.1914,63.2404,63.1914,63.2306,35617.0
2024-03-04 14:30:00,64.53,64.53,64.5,64.51,31786.0,63.2404,63.2404,63.211,63.2208,31786.0
2024-03-04 14:35:00,64.51,64.54,64.49,64.53,39243.0,63.2208,63.2502,63.2012,63.2404,39243.0
2024-03-04 14:40:00,64.53,64.66,64.52,64.63,63643.0,63.2404,63.3678,63.2306,63.3384,63643.0
2024-03-04 14:45:00,64.64,64.64,64.58,64.63,14084.0,63.3482,63.3482,63.2894,63.3384,14084.0
2024-03-04 14:50:00,64.64,64.66,64.62,64.66,15132.0,63.3482,63.3678,63.3286,63.3678,15132.0
2024-03-04 14:55:00,64.66,64.69,64.65,64.69,28417.0,63.3678,63.3972,63.358,63.3972,28417.0
2024-03-04 15:00:00,64.69,64.76,64.68,64.75,51055.0,63.3972,63.4658,63.3874,63.456,51055.0
2024-03-04 15:05:00,64.74,64.82,64.73,64.78,54663.0,63.4462,63.5246,63.4364,63.4854,54663.0
2024-03-04 15:10:00,64.78,64.79,64.74,64.75,31430.0,63.4854,63.4952,63.4462,63.456,31430.0
2024-03-04 15:15:00,64.76,64.78,64.72,64.73,53844.0,63.4658,63.4854,63.4266,63.4364,53844.0
2024-03-04 15:20:00,64.73,64.77,64.72,64.76,33675.0,63.4364,63.4756,63.4266,63.4658,33675.0
2024-03-04 15:25:00,64.77,64.81,64.75,64.76,52179.0,63.4756,63.5148,63.456,63.4658,52179.0
2024-03-04 15:30:00,64.77,64.8,64.74,64.75,61216.0,63.4756,63.505,63.4462,63.456,61216.0
2024-03-04 15:35:00,64.75,64.76,64.71,64.72,80419.0,63.456,63.4658,63.4168,63.4266,80419.0
2024-03-04 15:40:00,64.73,64.75,64.7,64.75,40736.0,63.4364,63.456,63.407,63.456,40736.0
2024-03-04 15:45:00,64.75,64.78,64.72,64.77,57835.0,63.456,63.4854,63.4266,63.4756,57835.0
2024-03-04 15:50:00,64.76,64.82,64.72,64.77,136347.0,63.4658,63.5246,63.4266,63.4756,136347.0
2024-03-04 15:55:00,64.77,64.81,64.77,64.79,155744.0,63.4756,63.5148,63.4756,63.4952,155744.0
2024-03-05 09:30:00,64.98,65.04,64.88,64.97,173546.0,63.6814,63.7402,63.5834,63.6716,173546.0
2024-03-05 09:35:00,64.97,65.12,64.95,65.1,35922.0,63.6716,63.8186,63.652,63.799,35922.0
2024-03-05 09:40:00,65.1,65.12,64.94,64.96,104770.0,63.799,63.8186,63.6422,63.6618,104770.0
2024-03-05 09:45:00,64.95,64.96,64.86,64.91,87874.0,63.652,63.6618,63.5638,63.6128,87874.0
2024-03-05 09:50:00,64.92,64.93,64.8,64.83,39358.0,63.6226,63.6324,63.505,63.5344,39358.0
2024-03-05 09:55:00,64.81,65.0,64.81,64.99,66272.0,63.5148,63.701,63.5148,63.6912,66272.0
2024-03-05 10:00:00,65.01,65.32,65.01,65.21,69116.0,63.7108,64.0146,63.7108,63.9068,69116.0
2024-03-05 10:05:00,65.21,65.21,65.04,65.09,66036.0,63.9068,63.9068,63.7402,63.7892,66036.0
2024-03-05 10:10:00,65.09,65.2,65.06,65.19,42856.0,63.7892,63.897,63.7598,63.8872,42856.0
2024-03-05 10:15:00,65.2,65.26,65.12,65.12,28428.0,63.897,63.9558,63.8186,63.8186,28428.0
2024-03-05 10:20:00,65.11,65.13,64.99,65.01,26163.0,63.8088,63.8284,63.6912,63.7108,26163.0
2024-03-05 10:25:00,64.99,65.06,64.97,65.05,36247.0,63.6912,63.7598,63.6716,63.75,36247.0
2024-03-05 10:30:00,65.05,65.06,64.9,64.91,63973.0,63.75,63.7598,63.603,63.6128,63973.0
2024-03-05 10:35:00,64.92,64.96,64.9,64.91,81460.0,63.6226,63.6618,63.603,63.6128,81460.0
2024-03-05 10:40:00,64.92,64.97,64.89,64.94,37605.0,63.6226,63.6716,63.5932,63.6422,37605.0
2024-03-05 10:45:00,64.95,64.98,64.91,64.93,34213.0,63.652,63.6814,63.6128,63.6324,34213.0
2024-03-05 10:50:00,64.92,64.96,64.84,64.84,59474.0,63.6226,63.6618,63.5442,63.5442,59474.0
2024-03-05 10:55:00,64.84,64.87,64.78,64.83,78323.0,63.5442,63.5736,63.4854,63.5344,78323.0
2024-03-05 11:00:00,64.82,64.83,64.74,64.79,47329.0,63.5246,63.5344,63.4462,63.4952,47329.0
2024-03-05 11:05:00,64.8,64.89,64.79,64.86,38240.0,63.505,63.5932,63.4952,63.5638,38240.0
2024-03-05 11:10:00,64.85,64.87,64.83,64.87,27327.0,63.554,63.5736,63.5344,63.5736,27327.0
2024-03-05 11:15:00,64.87,64.88,64.82,64.85,70633.0,63.5736,63.5834,63.5246,63.554,70633.0
2024-03-05 11:20:00,64.83,64.83,64.79,64.83,17345.0,63.5344,63.5344,63.4952,63.5344,17345.0
2024-03-05 11:25:00,64.84,64.91,64.84,64.9,27268.0,63.5442,63.6128,63.5442,63.603,27268.0
2024-03-05 11:30:00,64.91,65.01,64.9,64.98,61265.0,63.6128,63.7108,63.603,63.6814,61265.0
2024-03-05 11:35:00,64.97,64.97,64.94,64.95,15068.0,63.6716,63.6716,63.6422,63.652,15068.0
2024-03-05 11:40:00,64.94,64.94,64.75,64.78,29903.0,63.6422,63.6422,63.456,63.4854,29903.0
2024-03-05 11:45:00,64.77,64.83,64.73,64.81,17747.0,63.4756,63.5344,63.4364,63.5148,17747.0
2024-03-05 11:50:00,64.81,64.84,64.8,64.82,17004.0,63.5148,63.5442,63.505,63.5246,17004.0
2024-03-05 11:55:00,64.83,64.83,64.8,64.81,13547.0,63.5344,63.5344,63.505,63.5148,13547.0
2024-03-05 12:00:00,64.82,64.85,64.78,64.84,11027.0,63.5246,63.554,63.4854,63.5442,11027.0
2024-03-05 12:05:00,64.84,64.87,64.83,64.85,10088.0,63.5442,63.5736,63.5344,63.554,10088.0
2024-03-05 12:10:00,64.84,64.85,64.82,64.84,9850.0,63.5442,63.554,63.5246,63.5442,9850.0
2024-03-05 12:15:00,64.84,64.86,64.81,64.84,13187.0,63.5442,63.5638,63.5148,63.5442,13187.0
2024-03-05 12:20:00,64.84,64.87,64.83,64.87,12001.0,63.5442,63.5736,63.5344,63.5736,12001.0
2024-03-05 12:25:00,64.87,64.91,64.86,64.91,7624.0,63.5736,63.6128,63.5638,63.6128,7624.0
2024-03-05 12:30:00,64.9,64.91,64.88,64.89,6527.0,63.603,63.6128,63.5834,63.5932,6527.0
2024-03-05 12:35:00,64.9,64.91,64.82,64.82,17614.0,63.603,63.6128,63.5246,63.5246,17614.0
2024-03-05 12:40:00,64.81,64.85,64.81,64.84,9122.0,63.5148,63.554,63.5148,63.5442,9122.0
2024-03-05 12:45:00,64.84,64.89,64.83,64.86,11001.0,63.5442,63.5932,63.5344,63.5638,11001.0
2024-03-05 12:50:00,64.86,64.86,64.82,64.84,14020.0,63.5638,63.5638,63.5246,63.5442,14020.0
2024-03-05 12:55:00,64.84,64.86,64.82,64.83,13840.0,63.5442,63.5638,63.5246,63.5344,13840.0
2024-03-05 13:00:00,64.83,64.84,64.81,64.84,6904.0,63.5344,63.5442,63.5148,63.5442,6904.0
2024-03-05 13:05:00,64.84,64.91,64.83,64.89,17444.0,63.5442,63.6128,63.5344,63.5932,17444.0
2024-03-05 13:10:00,64.91,64.91,64.84,64.86,7644.0,63.6128,63.6128,63.5442,63.5638,7644.0
2024-03-05 13:15:00,64.87,64.92,64.83,64.84,26171.0,63.5736,63.6226,63.5344,63.5442,26171.0
2024-03-05 13:20:00,64.85,64.88,64.84,64.84,6801.0,63.554,63.5834,63.5442,63.5442,6801.0
2024-03-05 13:25:00,64.84,64.91,64.84,64.9,22509.0,63.5442,63.6128,63.5442,63.603,22509.0
2024-03-05 13:30:00,64.89,64.91,64.88,64.91,8379.0,63.5932,63.6128,63.5834,63.6128,8379.0
2024-03-05 13:35:00,64.91,64.91,64.82,64.82,7616.0,63.6128,63.6128,63.5246,63.5246,7616.0
2024-03-05 13:40:00,64.82,64.83,64.76,64.77,10010.0,63.5246,63.5344,63.4658,63.4756,10010.0
2024-03-05 13:45:00,64.77,64.78,64.75,64.75,19102.0,63.4756,63.4854,63.456,63.456,19102.0
2024-03-05 13:50:00,64.75,64.78,64.69,64.73,28564.0,63.456,63.4854,63.3972,63.4364,28564.0
2024-03-05 13:55:00,64.73,64.76,64.72,64.74,20719.0,63.4364,63.4658,63.4266,63.4462,20719.0
2024-03-05 14:00:00,64.75,64.75,64.72,64.75,14459.0,63.456,63.456,63.4266,63.456,14459.0
2024-03-05 14:05:00,64.75,64.77,64.69,64.76,40712.0,63.456,63.4756,63.3972,63.4658,40712.0
2024-03-05 14:10:00,64.76,64.76,64.72,64.73,10323.0,63.4658,63.4658,63.4266,63.4364,10323.0
2024-03-05 14:15:00,64.73,64.79,64.73,64.77,26168.0,63.4364,63.4952,63.4364,63.4756,26168.0
2024-03-05 14:20:00,64.76,64.79,64.76,64.79,18443.0,63.4658,63.4952,63.4658,63.4952,18443.0
2024-03-05 14:25:00,64.79,64.8,64.76,64.76,13032.0,63.4952,63.505,63.4658,63.4658,13032.0
2024-03-05 14:30:00,64.76,64.76,64.66,64.67,39496.0,63.4658,63.4658,63.3678,63.3776,39496.0
2024-03-05 14:35:00,64.67,64.7,64.65,64.69,30520.0,63.3776,63.407,63.358,63.3972,30520.0
2024-03-05 14:40:00,64.69,64.7,64.66,64.69,13215.0,63.3972,63.407,63.3678,63.3972,13215.0
2024-03-05 14:45:00,64.68,64.7,64.67,64.67,15568.0,63.3874,63.407,63.3776,63.3776,15568.0
2024-03-05 14:50:00,64.67,64.7,64.62,64.64,19899.0,63.3776,63.407,63.3286,63.3482,19899.0
2024-03-05 14:55:00,64.64,64.67,64.61,64.67,17208.0,63.3482,63.3776,63.3188,63.3776,17208.0
2024-03-05 15:00:00,64.67,64.74,64.66,64.73,27820.0,63.3776,63.4462,63.3678,63.4364,27820.0
2024-03-05 15:05:00,64.72,64.77,64.72,64.76,22658.0,63.4266,63.4756,63.4266,63.4658,22658.0
2024-03-05 15:10:00,64.77,64.79,64.7,64.72,36012.0,63.4756,63.4952,63.407,63.4266,36012.0
2024-03-05 15:15:00,64.72,64.76,64.71,64.73,32026.0,63.4266,63.4658,63.4168,63.4364,32026.0
2024-03-05 15:20:00,64.73,64.75,64.68,64.75,30853.0,63.4364,63.456,63.3874,63.456,30853.0
2024-03-05 15:25:00,64.75,64.75,64.69,64.72,39080.0,63.456,63.456,63.3972,63.4266,39080.0
2024-03-05 15:30:00,64.72,64.81,64.69,64.81,50880.0,63.4266,63.5148,63.3972,63.5148,50880.0
2024-03-05 15:35:00,64.81,64.81,64.73,64.75,37333.0,63.5148,63.5148,63.4364,63.456,37333.0
2024-03-05 15:40:00,64.75,64.77,64.71,64.75,65176.0,63.456,63.4756,63.4168,63.456,65176.0
2024-03-05 15:45:00,64.74,64.8,64.72,64.78,61124.0,63.4462,63.505,63.4266,63.4854,61124.0
2024-03-05 15:50:00,64.79,64.82,64.76,64.78,144377.0,63.4952,63.5246,63.4658,63.4854,144377.0
2024-03-05 15:55:00,64.77,64.82,64.75,64.81,128573.0,63.4756,63.5246,63.456,63.5148,128573.0
2024-03-06 09:30:00,64.74,65.15,64.74,65.14,251309.0,63.4462,63.848,63.4462,63.8382,251309.0
2024-03-06 09:35:00,65.14,65.24,65.13,65.17,139204.0,63.8382,63.9362,63.8284,63.8676,139204.0
2024-03-06 09:40:00,65.17,65.31,65.16,65.17,215331.0,63.8676,64.0048,63.8578,63.8676,215331.0
2024-03-06 09:45:00,65.17,65.21,65.08,65.1,83859.0,63.8676,63.9068,63.7794,63.799,83859.0
2024-03-06 09:50:00,65.09,65.29,65.09,65.24,61013.0,63.7892,63.9852,63.7892,63.9362,61013.0
2024-03-06 09:55:00,65.25,65.27,65.17,65.18,36760.0,63.946,63.9656,63.8676,63.8774,36760.0
2024-03-06 10:00:00,65.2,65.21,65.07,65.09,67709.0,63.897,63.9068,63.7696,63.7892,67709.0
2024-03-06 10:05:00,65.09,65.16,65.03,65.13,68569.0,63.7892,63.8578,63.7304,63.8284,68569.0
2024-03-06 10:10:00,65.11,65.13,65.07,65.11,28693.0,63.8088,63.8284,63.7696,63.8088,28693.0
2024-03-06 10:15:00,65.1,65.11,64.98,65.03,54984.0,63.799,63.8088,63.6814,63.7304,54984.0
2024-03-06 10:20:00,65.04,65.05,64.93,64.93,55853.0,63.7402,63.75,63.6324,63.6324,55853.0
2024-03-06 10:25:00,64.94,64.95,64.88,64.94,68882.0,63.6422,63.652,63.5834,63.6422,68882.0
2024-03-06 10:30:00,64.94,65.03,64.9,65.02,34738.0,63.6422,63.7304,63.603,63.7206,34738.0
2024-03-06 10:35:00,65.03,65.03,64.98,64.99,33655.0,63.7304,63.7304,63.6814,63.6912,33655.0
2024-03-06 10:40:00,64.98,65.1,64.97,65.06,39001.0,63.6814,63.799,63.6716,63.7598,39001.0
2024-03-06 10:45:00,65.06,65.19,65.04,65.14,37316.0,63.7598,63.8872,63.7402,63.8382,37316.0
2024-03-06 10:50:00,65.16,65.23,65.14,65.23,37234.0,63.8578,63.9264,63.8382,63.9264,37234.0
2024-03-06 10:55:00,65.23,65.24,65.17,65.2,31739.0,63.9264,63.9362,63.8676,63.897,31739.0
2024-03-06 11:00:00,65.19,65.21,65.16,65.17,20947.0,63.8872,63.9068,63.8578,63.8676,20947.0
2024-03-06 11:05:00,65.17,65.17,65.13,65.14,22281.0,63.8676,63.8676,63.8284,63.8382,22281.0
2024-03-06 11:10:00,65.15,65.23,65.15,65.19,41279.0,63.848,63.9264,63.848,63.8872,41279.0
2024-03-06 11:15:00,65.19,65.21,65.17,65.2,30876.0,63.8872,63.9068,63.8676,63.897,30876.0
2024-03-06 11:20:00,65.2,65.27,65.19,65.27,43737.0,63.897,63.9656,63.8872,63.9656,43737.0
2024-03-06 11:25:00,65.28,65.3,65.25,65.3,20371.0,63.9754,63.995,63.946,63.995,20371.0
2024-03-06 11:30:00,65.3,65.32,65.24,65.26,60021.0,63.995,64.0146,63.9362,63.9558,60021.0
2024-03-06 11:35:00,65.26,65.33,65.24,65.32,47038.0,63.9558,64.0244,63.9362,64.0146,47038.0
2024-03-06 11:40:00,65.32,65.38,65.31,65.38,22474.0,64.0146,64.0734,64.0048,64.0734,22474.0
2024-03-06 11:45:00,65.38,65.38,65.34,65.36,7023.0,64.0734,64.0734,64.0342,64.0538,7023.0
2024-03-06 11:50:00,65.35,65.42,65.34,65.4,18457.0,64.044,64.1126,64.0342,64.093,18457.0
2024-03-06 11:55:00,65.41,65.47,65.41,65.42,18272.0,64.1028,64.1616,64.1028,64.1126,18272.0
2024-03-06 12:00:00,65.43,65.53,65.41,65.53,25703.0,64.1224,64.2204,64.1028,64.2204,25703.0
2024-03-06 12:05:00,65.52,65.53,65.45,65.48,26153.0,64.2106,64.2204,64.142,64.1714,26153.0
2024-03-06 12:10:00,65.48,65.5,65.44,65.44,9555.0,64.1714,64.191,64.1322,64.1322,9555.0
2024-03-06 12:15:00,65.42,65.46,65.41,65.43,14532.0,64.1126,64.1518,64.1028,64.1224,14532.0
2024-03-06 12:20:00,65.44,65.45,65.42,65.44,11096.0,64.1322,64.142,64.1126,64.1322,11096.0
2024-03-06 12:25:00,65.43,65.43,65.36,65.36,19598.0,64.1224,64.1224,64.0538,64.0538,19598.0
2024-03-06 12:30:00,65.37,65.37,65.28,65.3,24796.0,64.0636,64.0636,63.9754,63.995,24796.0
2024-03-06 12:35:00,65.28,65.32,65.27,65.29,9378.0,63.9754,64.0146,63.9656,63.9852,9378.0
2024-03-06 12:40:00,65.28,65.3,65.24,65.28,26533.0,63.9754,63.995,63.9362,63.9754,26533.0
2024-03-06 12:45:00,65.27,65.27,65.23,65.23,10809.0,63.9656,63.9656,63.9264,63.9264,10809.0
2024-03-06 12:50:00,65.23,65.27,65.19,65.2,11233.0,63.9264,63.9656,63.8872,63.897,11233.0
2024-03-06 12:55:00,65.19,65.22,65.18,65.22,17326.0,63.8872,63.9166,63.8774,63.9166,17326.0
2024-03-06 13:00:00,65.22,65.3,65.21,65.3,10609.0,63.9166,63.995,63.9068,63.995,10609.0
2024-03-06 13:05:00,65.3,65.31,65.23,65.3,8127.0,63.995,64.0048,63.9264,63.995,8127.0
2024-03-06 13:10:00,65.29,65.35,65.28,65.35,13037.0,63.9852,64.044,63.9754,64.044,13037.0
2024-03-06 13:15:00,65.35,65.36,65.32,65.35,14501.0,64.044,64.0538,64.0146,64.044,14501.0
2024-03-06 13:20:00,65.36,65.36,65.34,65.34,15224.0,64.0538,64.0538,64.0342,64.0342,15224.0
2024-03-06 13:25:00,65.34,65.36,65.34,65.35,7868.0,64.0342,64.0538,64.0342,64.044,7868.0
2024-03-06 13:30:00,65.34,65.35,65.21,65.24,36801.0,64.0342,64.044,63.9068,63.9362,36801.0
2024-03-06 13:35:00,65.23,65.25,65.18,65.23,25838.0,63.9264,63.946,63.8774,63.9264,25838.0
2024-03-06 13:40:00,65.23,65.3,65.23,65.28,8328.0,63.9264,63.995,63.9264,63.9754,8328.0
2024-03-06 13:45:00,65.27,65.3,65.18,65.23,50750.0,63.9656,63.995,63.8774,63.9264,50750.0
2024-03-06 13:50:00,65.21,65.27,65.2,65.25,22004.0,63.9068,63.9656,63.897,63.946,22004.0
2024-03-06 13:55:00,65.25,65.28,65.24,65.27,9632.0,63.946,63.9754,63.9362,63.9656,9632.0
2024-03-06 14:00:00,65.27,65.28,65.21,65.22,9736.0,63.9656,63.9754,63.9068,63.9166,9736.0
2024-03-06 14:05:00,65.22,65.23,65.15,65.16,68633.0,63.9166,63.9264,63.848,63.8578,68633.0
2024-03-06 14:10:00,65.16,65.18,65.1,65.13,71612.0,63.8578,63.8774,63.799,63.8284,71612.0
2024-03-06 14:15:00,65.12,65.14,65.09,65.12,27599.0,63.8186,63.8382,63.7892,63.8186,27599.0
2024-03-06 14:20:00,65.11,65.11,65.07,65.09,19314.0,63.8088,63.8088,63.7696,63.7892,19314.0
2024-03-06 14:25:00,65.09,65.19,65.05,65.18,41923.0,63.7892,63.8872,63.75,63.8774,41923.0
2024-03-06 14:30:00,65.19,65.2,65.16,65.2,27701.0,63.8872,63.897,63.8578,63.897,27701.0
2024-03-06 14:35:00,65.2,65.2,65.15,65.15,17826.0,63.897,63.897,63.848,63.848,17826.0
2024-03-06 14:40:00,65.15,65.2,65.15,65.16,17550.0,63.848,63.897,63.848,63.8578,17550.0
2024-03-06 14:45:00,65.16,65.19,65.13,65.19,27890.0,63.8578,63.8872,63.8284,63.8872,27890.0
2024-03-06 14:50:00,65.19,65.25,65.19,65.24,23136.0,63.8872,63.946,63.8872,63.9362,23136.0
2024-03-06 14:55:00,65.25,65.25,65.2,65.23,40055.0,63.946,63.946,63.897,63.9264,40055.0
2024-03-06 15:00:00,65.23,65.25,65.21,65.23,20131.0,63.9264,63.946,63.9068,63.9264,20131.0
2024-03-06 15:05:00,65.24,65.25,65.21,65.23,15141.0,63.9362,63.946,63.9068,63.9264,15141.0
2024-03-06 15:10:00,65.23,65.25,65.22,65.24,53522.0,63.9264,63.946,63.9166,63.9362,53522.0
2024-03-06 15:15:00,65.24,65.27,65.23,65.24,41110.0,63.9362,63.9656,63.9264,63.9362,41110.0
2024-03-06 15:20:00,65.25,65.26,65.2,65.21,37348.0,63.946,63.9558,63.897,63.9068,37348.0
2024-03-06 15:25:00,65.22,65.31,65.21,65.3,51662.0,63.9166,64.0048,63.9068,63.995,51662.0
2024-03-06 15:30:00,65.29,65.31,65.25,65.29,41118.0,63.9852,64.0048,63.946,63.9852,41118.0
2024-03-06 15:35:00,65.3,65.31,65.27,65.31,42389.0,63.995,64.0048,63.9656,64.0048,42389.0
2024-03-06 15:40:00,65.31,65.32,65.24,65.29,93294.0,64.0048,64.0146,63.9362,63.9852,93294.0
2024-03-06 15:45:00,65.28,65.33,65.27,65.31,34060.0,63.9754,64.0244,63.9656,64.0048,34060.0
2024-03-06 15:50:00,65.31,65.31,65.2,65.25,78200.0,64.0048,64.0048,63.897,63.946,78200.0
2024-03-06 15:55:00,65.25,65.29,65.24,65.27,147147.0,63.946,63.9852,63.9362,63.9656,147147.0
2024-03-07 09:30:00,65.82,65.95,65.74,65.83,153801.0,64.5046,64.632,64.4262,64.5144,153801.0
2024-03-07 09:35:00,65.84,65.97,65.83,65.87,48686.0,64.5242,64.6516,64.5144,64.5536,48686.0
2024-03-07 09:40:00,65.86,65.87,65.76,65.81,68534.0,64.5438,64.5536,64.4458,64.4948,68534.0
2024-03-07 09:45:00,65.84,65.85,65.73,65.73,64546.0,64.5242,64.534,64.4164,64.4164,64546.0
2024-03-07 09:50:00,65.73,65.85,65.73,65.85,81520.0,64.4164,64.534,64.4164,64.534,81520.0
2024-03-07 09:55:00,65.85,65.95,65.85,65.94,50592.0,64.534,64.632,64.534,64.6222,50592.0
2024-03-07 10:00:00,65.94,65.94,65.86,65.89,23782.0,64.6222,64.6222,64.5438,64.5732,23782.0
2024-03-07 10:05:00,65.9,65.93,65.78,65.78,34056.0,64.583,64.6124,64.4654,64.4654,34056.0
2024-03-07 10:10:00,65.78,65.87,65.78,65.85,49631.0,64.4654,64.5536,64.4654,64.534,49631.0
2024-03-07 10:15:00,65.86,65.92,65.83,65.9,65080.0,64.5438,64.6026,64.5144,64.583,65080.0
2024-03-07 10:20:00,65.89,65.9,65.82,65.86,42124.0,64.5732,64.583,64.5046,64.5438,42124.0
2024-03-07 10:25:00,65.87,65.87,65.81,65.82,25602.0,64.5536,64.5536,64.4948,64.5046,25602.0
2024-03-07 10:30:00,65.83,65.85,65.8,65.82,22120.0,64.5144,64.534,64.485,64.5046,22120.0
2024-03-07 10:35:00,65.83,65.91,65.8,65.89,33600.0,64.5144,64.5928,64.485,64.5732,33600.0
2024-03-07 10:40:00,65.88,65.97,65.88,65.96,17013.0,64.5634,64.6516,64.5634,64.6418,17013.0
2024-03-07 10:45:00,65.97,65.99,65.96,65.98,12822.0,64.6516,64.6712,64.6418,64.6614,12822.0
2024-03-07 10:50:00,65.97,65.97,65.91,65.92,18031.0,64.6516,64.6516,64.5928,64.6026,18031.0
2024-03-07 10:55:00,65.92,65.94,65.9,65.94,15328.0,64.6026,64.6222,64.583,64.6222,15328.0
2024-03-07 11:00:00,65.93,65.97,65.89,65.97,26521.0,64.6124,64.6516,64.5732,64.6516,26521.0
2024-03-07 11:05:00,65.98,65.99,65.94,65.97,20206.0,64.6614,64.6712,64.6222,64.6516,20206.0
2024-03-07 11:10:00,65.96,65.96,65.91,65.92,18363.0,64.6418,64.6418,64.5928,64.6026,18363.0
2024-03-07 11:15:00,65.92,66.05,65.89,66.01,78020.0,64.6026,64.73,64.5732,64.6908,78020.0
2024-03-07 11:20:00,66.01,66.19,66.0,66.15,85230.0,64.6908,64.8672,64.681,64.828,85230.0
2024-03-07 11:25:00,66.14,66.2,66.08,66.14,33053.0,64.8182,64.877,64.7594,64.8182,33053.0
2024-03-07 11:30:00,66.14,66.21,66.1,66.19,48109.0,64.8182,64.8868,64.779,64.8672,48109.0
2024-03-07 11:35:00,66.2,66.22,66.12,66.19,40309.0,64.877,64.8966,64.7986,64.8672,40309.0
2024-03-07 11:40:00,66.19,66.27,66.18,66.25,38407.0,64.8672,64.9456,64.8574,64.926,38407.0
2024-03-07 11:45:00,66.24,66.24,66.17,66.2,22490.0,64.9162,64.9162,64.8476,64.877,22490.0
2024-03-07 11:50:00,66.2,66.22,66.14,66.18,18106.0,64.877,64.8966,64.8182,64.8574,18106.0
2024-03-07 11:55:00,66.17,66.23,66.16,66.23,49324.0,64.8476,64.9064,64.8378,64.9064,49324.0
2024-03-07 12:00:00,66.24,66.27,66.22,66.25,18600.0,64.9162,64.9456,64.8966,64.926,18600.0
2024-03-07 12:05:00,66.26,66.29,66.23,66.25,26371.0,64.9358,64.9652,64.9064,64.926,26371.0
2024-03-07 12:10:00,66.24,66.24,66.19,66.22,88489.0,64.9162,64.9162,64.8672,64.8966,88489.0
2024-03-07 12:15:00,66.22,66.34,66.21,66.29,167373.0,64.8966,65.0142,64.8868,64.9652,167373.0
2024-03-07 12:20:00,66.28,66.36,66.23,66.35,53982.0,64.9554,65.0338,64.9064,65.024,53982.0
2024-03-07 12:25:00,66.34,66.36,66.17,66.18,41171.0,65.0142,65.0338,64.8476,64.8574,41171.0
2024-03-07 12:30:00,66.17,66.18,66.09,66.15,22941.0,64.8476,64.8574,64.7692,64.828,22941.0
2024-03-07 12:35:00,66.14,66.15,66.09,66.12,18235.0,64.8182,64.828,64.7692,64.7986,18235.0
2024-03-07 12:40:00,66.13,66.13,66.08,66.12,11037.0,64.8084,64.8084,64.7594,64.7986,11037.0
2024-03-07 12:45:00,66.12,66.14,66.11,66.12,8642.0,64.7986,64.8182,64.7888,64.7986,8642.0
2024-03-07 12:50:00,66.12,66.17,66.11,66.17,15140.0,64.7986,64.8476,64.7888,64.8476,15140.0
2024-03-07 12:55:00,66.16,66.17,66.11,66.17,12796.0,64.8378,64.8476,64.7888,64.8476,12796.0
2024-03-07 13:00:00,66.17,66.18,66.11,66.17,22768.0,64.8476,64.8574,64.7888,64.8476,22768.0
2024-03-07 13:05:00,66.17,66.26,66.13,66.26,16308.0,64.8476,64.9358,64.8084,64.9358,16308.0
2024-03-07 13:10:00,66.26,66.3,66.25,66.25,15163.0,64.9358,64.975,64.926,64.926,15163.0
2024-03-07 13:15:00,66.25,66.32,66.25,66.31,11768.0,64.926,64.9946,64.926,64.9848,11768.0
2024-03-07 13:20:00,66.31,66.31,66.27,66.28,15214.0,64.9848,64.9848,64.9456,64.9554,15214.0
2024-03-07 13:25:00,66.29,66.3,66.25,66.28,41560.0,64.9652,64.975,64.926,64.9554,41560.0
2024-03-07 13:30:00,66.28,66.32,66.25,66.26,82085.0,64.9554,64.9946,64.926,64.9358,82085.0
2024-03-07 13:35:00,66.25,66.36,66.23,66.35,49953.0,64.926,65.0338,64.9064,65.024,49953.0
2024-03-07 13:40:00,66.34,66.35,66.29,66.31,46786.0,65.0142,65.024,64.9652,64.9848,46786.0
2024-03-07 13:45:00,66.3,66.34,66.29,66.33,30162.0,64.975,65.0142,64.9652,65.0044,30162.0
2024-03-07 13:50:00,66.33,66.47,66.33,66.46,56138.0,65.0044,65.1416,65.0044,65.1318,56138.0
2024-03-07 13:55:00,66.46,66.51,66.45,66.47,109840.0,65.1318,65.1808,65.122,65.1416,109840.0
2024-03-07 14:00:00,66.48,66.49,66.41,66.44,103811.0,65.1514,65.1612,65.0828,65.1122,103811.0
2024-03-07 14:05:00,66.43,66.44,66.36,66.39,85734.0,65.1024,65.1122,65.0338,65.0632,85734.0
2024-03-07 14:10:00,66.39,66.41,66.36,66.38,14373.0,65.0632,65.0828,65.0338,65.0534,14373.0
2024-03-07 14:15:00,66.38,66.4,66.33,66.37,28892.0,65.0534,65.073,65.0044,65.0436,28892.0
2024-03-07 14:20:00,66.36,66.37,66.27,66.28,25305.0,65.0338,65.0436,64.9456,64.9554,25305.0
2024-03-07 14:25:00,66.28,66.31,66.25,66.29,48429.0,64.9554,64.9848,64.926,64.9652,48429.0
2024-03-07 14:30:00,66.29,66.34,66.28,66.3,21561.0,64.9652,65.0142,64.9554,64.975,21561.0
2024-03-07 14:35:00,66.3,66.33,66.29,66.3,27129.0,64.975,65.0044,64.9652,64.975,27129.0
2024-03-07 14:40:00,66.3,66.33,66.29,66.33,19683.0,64.975,65.0044,64.9652,65.0044,19683.0
2024-03-07 14:45:00,66.33,66.33,66.25,66.28,28050.0,65.0044,65.0044,64.926,64.9554,28050.0
2024-03-07 14:50:00,66.28,66.28,66.23,66.24,25543.0,64.9554,64.9554,64.9064,64.9162,25543.0
2024-03-07 14:55:00,66.23,66.25,66.19,66.19,18574.0,64.9064,64.926,64.8672,64.8672,18574.0
2024-03-07 15:00:00,66.19,66.19,66.12,66.16,25848.0,64.8672,64.8672,64.7986,64.8378,25848.0
2024-03-07 15:05:00,66.16,66.17,66.08,66.11,20519.0,64.8378,64.8476,64.7594,64.7888,20519.0
2024-03-07 15:10:00,66.11,66.16,66.09,66.16,26447.0,64.7888,64.8378,64.7692,64.8378,26447.0
2024-03-07 15:15:00,66.16,66.18,66.15,66.17,19348.0,64.8378,64.8574,64.828,64.8476,19348.0
2024-03-07 15:20:00,66.17,66.18,66.12,66.15,38180.0,64.8476,64.8574,64.7986,64.828,38180.0
2024-03-07 15:25:00,66.15,66.15,66.13,66.13,18772.0,64.828,64.828,64.8084,64.8084,18772.0
2024-03-07 15:30:00,66.13,66.17,66.12,66.17,38462.0,64.8084,64.8476,64.7986,64.8476,38462.0
2024-03-07 15:35:00,66.17,66.2,66.16,66.17,25111.0,64.8476,64.877,64.8378,64.8476,25111.0
2024-03-07 15:40:00,66.18,66.18,66.15,66.17,41834.0,64.8574,64.8574,64.828,64.8476,41834.0
2024-03-07 15:45:00,66.18,66.19,66.09,66.11,43586.0,64.8574,64.8672,64.7692,64.7888,43586.0
2024-03-07 15:50:00,66.1,66.16,66.05,66.13,134902.0,64.779,64.8378,64.73,64.8084,134902.0
2024-03-07 15:55:00,66.13,66.2,66.13,66.18,283641.0,64.8084,64.877,64.8084,64.8574,283641.0
2024-03-08 09:30:00,66.17,66.21,65.98,66.09,205428.0,64.8476,64.8868,64.6614,64.7692,205428.0
2024-03-08 09:35:00,66.1,66.16,66.05,66.16,57519.0,64.779,64.8378,64.73,64.8378,57519.0
2024-03-08 09:40:00,66.16,66.28,66.15,66.26,46741.0,64.8378,64.9554,64.828,64.9358,46741.0
2024-03-08 09:45:00,66.26,66.36,66.24,66.33,44631.0,64.9358,65.0338,64.9162,65.0044,44631.0
2024-03-08 09:50:00,66.32,66.32,66.14,66.14,51968.0,64.9946,64.9946,64.8182,64.8182,51968.0
2024-03-08 09:55:00,66.14,66.27,66.11,66.24,46204.0,64.8182,64.9456,64.7888,64.9162,46204.0
2024-03-08 10:00:00,66.24,66.32,66.24,66.29,60370.0,64.9162,64.9946,64.9162,64.9652,60370.0
2024-03-08 10:05:00,66.28,66.32,66.12,66.12,57232.0,64.9554,64.9946,64.7986,64.7986,57232.0
2024-03-08 10:10:00,66.13,66.15,66.04,66.06,87713.0,64.8084,64.828,64.7202,64.7398,87713.0
2024-03-08 10:15:00,66.06,66.13,66.06,66.11,42349.0,64.7398,64.8084,64.7398,64.7888,42349.0
2024-03-08 10:20:00,66.11,66.21,66.11,66.2,39981.0,64.7888,64.8868,64.7888,64.877,39981.0
2024-03-08 10:25:00,66.2,66.26,66.19,66.23,22880.0,64.877,64.9358,64.8672,64.9064,22880.0
2024-03-08 10:30:00,66.23,66.24,66.17,66.2,22018.0,64.9064,64.9162,64.8476,64.877,22018.0
2024-03-08 10:35:00,66.2,66.33,66.19,66.32,33323.0,64.877,65.0044,64.8672,64.9946,33323.0
2024-03-08 10:40:00,66.33,66.34,66.27,66.34,38236.0,65.0044,65.0142,64.9456,65.0142,38236.0
2024-03-08 10:45:00,66.34,66.35,66.27,66.34,23682.0,65.0142,65.024,64.9456,65.0142,23682.0
2024-03-08 10:50:00,66.34,66.39,66.31,66.39,13201.0,65.0142,65.0632,64.9848,65.0632,13201.0
2024-03-08 10:55:00,66.4,66.43,66.38,66.4,17524.0,65.073,65.1024,65.0534,65.073,17524.0
2024-03-08 11:00:00,66.41,66.43,66.35,66.42,35054.0,65.0828,65.1024,65.024,65.0926,35054.0
2024-03-08 11:05:00,66.42,66.43,66.34,66.39,40801.0,65.0926,65.1024,65.0142,65.0632,40801.0
2024-03-08 11:10:00,66.38,66.39,66.29,66.33,43087.0,65.0534,65.0632,64.9652,65.0044,43087.0
2024-03-08 11:15:00,66.32,66.35,66.27,66.34,60989.0,64.9946,65.024,64.9456,65.0142,60989.0
2024-03-08 11:20:00,66.34,66.37,66.27,66.28,65259.0,65.0142,65.0436,64.9456,64.9554,65259.0
2024-03-08 11:25:00,66.28,66.3,66.24,66.27,69163.0,64.9554,64.975,64.9162,64.9456,69163.0
2024-03-08 11:30:00,66.28,66.37,66.26,66.27,114871.0,64.9554,65.0436,64.9358,64.9456,114871.0
2024-03-08 11:35:00,66.27,66.37,66.17,66.36,111931.0,64.9456,65.0436,64.8476,65.0338,111931.0
2024-03-08 11:40:00,66.37,66.38,66.31,66.32,25675.0,65.0436,65.0534,64.9848,64.9946,25675.0
2024-03-08 11:45:00,66.32,66.45,66.31,66.42,51929.0,64.9946,65.122,64.9848,65.0926,51929.0
2024-03-08 11:50:00,66.44,66.48,66.43,66.45,34759.0,65.1122,65.1514,65.1024,65.122,34759.0
2024-03-08 11:55:00,66.45,66.45,66.39,66.42,17216.0,65.122,65.122,65.0632,65.0926,17216.0
2024-03-08 12:00:00,66.41,66.49,66.4,66.45,16841.0,65.0828,65.1612,65.073,65.122,16841.0
2024-03-08 12:05:00,66.44,66.49,66.44,66.48,16804.0,65.1122,65.1612,65.1122,65.1514,16804.0
2024-03-08 12:10:00,66.48,66.54,66.44,66.52,39548.0,65.1514,65.2102,65.1122,65.1906,39548.0
2024-03-08 12:15:00,66.52,66.54,66.5,66.52,45562.0,65.1906,65.2102,65.171,65.1906,45562.0
2024-03-08 12:20:00,66.53,66.54,66.5,66.52,18955.0,65.2004,65.2102,65.171,65.1906,18955.0
2024-03-08 12:25:00,66.53,66.57,66.53,66.55,10482.0,65.2004,65.2396,65.2004,65.22,10482.0
2024-03-08 12:30:00,66.56,66.57,66.52,66.55,9283.0,65.2298,65.2396,65.1906,65.22,9283.0
2024-03-08 12:35:00,66.55,66.57,66.52,66.56,13174.0,65.22,65.2396,65.1906,65.2298,13174.0
2024-03-08 12:40:00,66.56,66.58,66.56,66.56,23888.0,65.2298,65.2494,65.2298,65.2298,23888.0
2024-03-08 12:45:00,66.56,66.57,66.53,66.55,15689.0,65.2298,65.2396,65.2004,65.22,15689.0
2024-03-08 12:50:00,66.56,66.57,66.47,66.47,22287.0,65.2298,65.2396,65.1416,65.1416,22287.0
2024-03-08 12:55:00,66.48,66.53,66.46,66.53,15432.0,65.1514,65.2004,65.1318,65.2004,15432.0
2024-03-08 13:00:00,66.53,66.53,66.44,66.47,10616.0,65.2004,65.2004,65.1122,65.1416,10616.0
2024-03-08 13:05:00,66.47,66.55,66.43,66.52,39470.0,65.1416,65.22,65.1024,65.1906,39470.0
2024-03-08 13:10:00,66.52,66.53,66.43,66.43,18247.0,65.1906,65.2004,65.1024,65.1024,18247.0
2024-03-08 13:15:00,66.43,66.45,66.4,66.41,11337.0,65.1024,65.122,65.073,65.0828,11337.0
2024-03-08 13:20:00,66.41,66.44,66.38,66.43,27420.0,65.0828,65.1122,65.0534,65.1024,27420.0
2024-03-08 13:25:00,66.42,66.45,66.4,66.42,20154.0,65.0926,65.122,65.073,65.0926,20154.0
2024-03-08 13:30:00,66.41,66.42,66.39,66.4,16105.0,65.0828,65.0926,65.0632,65.073,16105.0
2024-03-08 13:35:00,66.4,66.41,66.37,66.37,20087.0,65.073,65.0828,65.0436,65.0436,20087.0
2024-03-08 13:40:00,66.37,66.41,66.35,66.4,16520.0,65.0436,65.0828,65.024,65.073,16520.0
2024-03-08 13:45:00,66.39,66.41,66.34,66.37,22582.0,65.0632,65.0828,65.0142,65.0436,22582.0
2024-03-08 13:50:00,66.37,66.37,66.33,66.36,14358.0,65.0436,65.0436,65.0044,65.0338,14358.0
2024-03-08 13:55:00,66.36,66.38,66.35,66.36,17856.0,65.0338,65.0534,65.024,65.0338,17856.0
2024-03-08 14:00:00,66.37,66.39,66.32,66.36,21783.0,65.0436,65.0632,64.9946,65.0338,21783.0
2024-03-08 14:05:00,66.36,66.37,66.29,66.33,58784.0,65.0338,65.0436,64.9652,65.0044,58784.0
2024-03-08 14:10:00,66.33,66.35,66.31,66.35,14631.0,65.0044,65.024,64.9848,65.024,14631.0
2024-03-08 14:15:00,66.36,66.39,66.33,66.36,16483.0,65.0338,65.0632,65.0044,65.0338,16483.0
2024-03-08 14:20:00,66.37,66.44,66.37,66.4,16910.0,65.0436,65.1122,65.0436,65.073,16910.0
2024-03-08 14:25:00,66.4,66.42,66.36,66.42,24174.0,65.073,65.0926,65.0338,65.0926,24174.0
2024-03-08 14:30:00,66.42,66.46,66.41,66.45,14679.0,65.0926,65.1318,65.0828,65.122,14679.0
2024-03-08 14:35:00,66.45,66.46,66.41,66.43,24477.0,65.122,65.1318,65.0828,65.1024,24477.0
2024-03-08 14:40:00,66.43,66.51,66.43,66.47,28330.0,65.1024,65.1808,65.1024,65.1416,28330.0
2024-03-08 14:45:00,66.46,66.48,66.44,66.47,27412.0,65.1318,65.1514,65.1122,65.1416,27412.0
2024-03-08 14:50:00,66.47,66.55,66.46,66.5,34477.0,65.1416,65.22,65.1318,65.171,34477.0
2024-03-08 14:55:00,66.51,66.53,66.5,66.52,15603.0,65.1808,65.2004,65.171,65.1906,15603.0
2024-03-08 15:00:00,66.51,66.56,66.51,66.51,17452.0,65.1808,65.2298,65.1808,65.1808,17452.0
2024-03-08 15:05:00,66.52,66.54,66.51,66.53,13849.0,65.1906,65.2102,65.1808,65.2004,13849.0
2024-03-08 15:10:00,66.53,66.54,66.48,66.48,30816.0,65.2004,65.2102,65.1514,65.1514,30816.0
2024-03-08 15:15:00,66.48,66.5,66.47,66.48,25953.0,65.1514,65.171,65.1416,65.1514,25953.0
2024-03-08 15:20:00,66.47,66.48,66.44,66.45,20668.0,65.1416,65.1514,65.1122,65.122,20668.0
2024-03-08 15:25:00,66.45,66.46,66.39,66.39,33012.0,65.122,65.1318,65.0632,65.0632,33012.0
2024-03-08 15:30:00,66.39,66.42,66.38,66.42,24767.0,65.0632,65.0926,65.0534,65.0926,24767.0
2024-03-08 15:35:00,66.42,66.44,66.4,66.41,31973.0,65.0926,65.1122,65.073,65.0828,31973.0
2024-03-08 15:40:00,66.4,66.44,66.38,66.44,34429.0,65.073,65.1122,65.0534,65.1122,34429.0
2024-03-08 15:45:00,66.44,66.52,66.44,66.49,108570.0,65.1122,65.1906,65.1122,65.1612,108570.0
2024-03-08 15:50:00,66.49,66.53,66.45,66.47,145801.0,65.1612,65.2004,65.122,65.1416,145801.0
2024-03-08 15:55:00,66.46,66.53,66.46,66.48,371233.0,65.1318,65.2004,65.1318,65.1514,371233.0
2024-03-11 09:30:00,67.22,67.28,67.08,67.16,147281.0,65.8766,65.9354,65.7394,65.8178,147281.0
2024-03-11 09:35:00,67.18,67.2,67.02,67.04,40375.0,65.8374,65.857,65.6806,65.7002,40375.0
2024-03-11 09:40:00,67.05,67.09,66.95,67.04,64749.0,65.71,65.7492,65.612,65.7002,64749.0
2024-03-11 09:45:00,67.05,67.08,66.96,67.07,79153.0,65.71,65.7394,65.6218,65.7296,79153.0
2024-03-11 09:50:00,67.07,67.18,67.04,67.16,48800.0,65.7296,65.8374,65.7002,65.8178,48800.0
2024-03-11 09:55:00,67.16,67.18,67.1,67.14,65860.0,65.8178,65.8374,65.759,65.7982,65860.0
2024-03-11 10:00:00,67.14,67.15,67.0,67.0,50132.0,65.7982,65.808,65.661,65.661,50132.0
2024-03-11 10:05:00,67.0,67.05,66.92,66.94,33746.0,65.661,65.71,65.5826,65.6022,33746.0
2024-03-11 10:10:00,66.92,66.94,66.86,66.87,59260.0,65.5826,65.6022,65.5238,65.5336,59260.0
2024-03-11 10:15:00,66.88,66.94,66.86,66.94,42348.0,65.5434,65.6022,65.5238,65.6022,42348.0
2024-03-11 10:20:00,66.93,66.96,66.92,66.96,39896.0,65.5924,65.6218,65.5826,65.6218,39896.0
2024-03-11 10:25:00,66.95,66.96,66.88,66.9,29867.0,65.612,65.6218,65.5434,65.563,29867.0
2024-03-11 10:30:00,66.89,66.92,66.86,66.92,38725.0,65.5532,65.5826,65.5238,65.5826,38725.0
2024-03-11 10:35:00,66.93,66.94,66.89,66.9,22598.0,65.5924,65.6022,65.5532,65.563,22598.0
2024-03-11 10:40:00,66.9,66.94,66.83,66.84,49281.0,65.563,65.6022,65.4944,65.5042,49281.0
2024-03-11 10:45:00,66.84,67.0,66.83,67.0,20410.0,65.5042,65.661,65.4944,65.661,20410.0
2024-03-11 10:50:00,67.0,67.01,66.92,66.95,28372.0,65.661,65.6708,65.5826,65.612,28372.0
2024-03-11 10:55:00,66.97,67.03,66.96,67.0,26332.0,65.6316,65.6904,65.6218,65.661,26332.0
2024-03-11 11:00:00,67.01,67.03,66.97,67.03,35235.0,65.6708,65.6904,65.6316,65.6904,35235.0
2024-03-11 11:05:00,67.03,67.08,67.02,67.08,29627.0,65.6904,65.7394,65.6806,65.7394,29627.0
2024-03-11 11:10:00,67.07,67.11,67.06,67.11,25450.0,65.7296,65.7688,65.7198,65.7688,25450.0
2024-03-11 11:15:00,67.1,67.19,67.09,67.17,22514.0,65.759,65.8472,65.7492,65.8276,22514.0
2024-03-11 11:20:00,67.16,67.19,67.12,67.19,98166.0,65.8178,65.8472,65.7786,65.8472,98166.0
2024-03-11 11:25:00,67.19,67.24,67.19,67.2,26638.0,65.8472,65.8962,65.8472,65.857,26638.0
2024-03-11 11:30:00,67.2,67.21,67.14,67.16,40492.0,65.857,65.8668,65.7982,65.8178,40492.0
2024-03-11 11:35:00,67.15,67.19,67.12,67.19,24012.0,65.808,65.8472,65.7786,65.8472,24012.0
2024-03-11 11:40:00,67.19,67.22,67.17,67.21,31468.0,65.8472,65.8766,65.8276,65.8668,31468.0
2024-03-11 11:45:00,67.22,67.26,67.19,67.25,29217.0,65.8766,65.9158,65.8472,65.906,29217.0
2024-03-11 11:50:00,67.25,67.34,67.24,67.31,36323.0,65.906,65.9942,65.8962,65.9648,36323.0
2024-03-11 11:55:00,67.3,67.33,67.27,67.32,23304.0,65.955,65.9844,65.9256,65.9746,23304.0
2024-03-11 12:00:00,67.33,67.34,67.29,67.32,49340.0,65.9844,65.9942,65.9452,65.9746,49340.0
2024-03-11 12:05:00,67.33,67.4,67.33,67.37,52603.0,65.9844,66.053,65.9844,66.0236,52603.0
2024-03-11 12:10:00,67.38,67.45,67.37,67.4,55990.0,66.0334,66.102,66.0236,66.053,55990.0
2024-03-11 12:15:00,67.39,67.44,67.35,67.37,54635.0,66.0432,66.0922,66.004,66.0236,54635.0
2024-03-11 12:20:00,67.36,67.43,67.36,67.42,68038.0,66.0138,66.0824,66.0138,66.0726,68038.0
2024-03-11 12:25:00,67.42,67.43,67.35,67.39,27777.0,66.0726,66.0824,66.004,66.0432,27777.0
2024-03-11 12:30:00,67.39,67.55,67.38,67.53,131948.0,66.0432,66.2,66.0334,66.1804,131948.0
2024-03-11 12:35:00,67.53,67.54,67.44,67.45,16601.0,66.1804,66.1902,66.0922,66.102,16601.0
2024-03-11 12:40:00,67.44,67.53,67.44,67.51,24145.0,66.0922,66.1804,66.0922,66.1608,24145.0
2024-03-11 12:45:00,67.53,67.54,67.5,67.53,19360.0,66.1804,66.1902,66.151,66.1804,19360.0
2024-03-11 12:50:00,67.53,67.58,67.52,67.58,15496.0,66.1804,66.2294,66.1706,66.2294,15496.0
2024-03-11 12:55:00,67.58,67.59,67.53,67.54,19720.0,66.2294,66.2392,66.1804,66.1902,19720.0
2024-03-11 13:00:00,67.55,67.6,67.55,67.57,10783.0,66.2,66.249,66.2,66.2196,10783.0
2024-03-11 13:05:00,67.57,67.59,67.52,67.56,20505.0,66.2196,66.2392,66.1706,66.2098,20505.0
2024-03-11 13:10:00,67.55,67.58,67.53,67.56,16538.0,66.2,66.2294,66.1804,66.2098,16538.0
2024-03-11 13:15:00,67.55,67.66,67.55,67.66,9952.0,66.2,66.3078,66.2,66.3078,9952.0
2024-03-11 13:20:00,67.67,67.68,67.62,67.63,19346.0,66.3176,66.3274,66.2686,66.2784,19346.0
2024-03-11 13:25:00,67.63,67.65,67.6,67.62,16328.0,66.2784,66.298,66.249,66.2686,16328.0
2024-03-11 13:30:00,67.63,67.68,67.59,67.59,18095.0,66.2784,66.3274,66.2392,66.2392,18095.0
2024-03-11 13:35:00,67.59,67.61,67.56,67.61,16133.0,66.2392,66.2588,66.2098,66.2588,16133.0
2024-03-11 13:40:00,67.6,67.61,67.51,67.52,24904.0,66.249,66.2588,66.1608,66.1706,24904.0
2024-03-11 13:45:00,67.52,67.55,67.5,67.54,16688.0,66.1706,66.2,66.151,66.1902,16688.0
2024-03-11 13:50:00,67.53,67.56,67.5,67.52,13049.0,66.1804,66.2098,66.151,66.1706,13049.0
2024-03-11 13:55:00,67.52,67.56,67.51,67.55,21386.0,66.1706,66.2098,66.1608,66.2,21386.0
2024-03-11 14:00:00,67.55,67.58,67.53,67.56,17457.0,66.2,66.2294,66.1804,66.2098,17457.0
2024-03-11 14:05:00,67.55,67.58,67.55,67.57,15753.0,66.2,66.2294,66.2,66.2196,15753.0
2024-03-11 14:10:00,67.57,67.58,67.54,67.56,64098.0,66.2196,66.2294,66.1902,66.2098,64098.0
2024-03-11 14:15:00,67.56,67.59,67.54,67.54,21569.0,66.2098,66.2392,66.1902,66.1902,21569.0
2024-03-11 14:20:00,67.54,67.59,67.54,67.59,17013.0,66.1902,66.2392,66.1902,66.2392,17013.0
2024-03-11 14:25:00,67.59,67.6,67.57,67.59,9899.0,66.2392,66.249,66.2196,66.2392,9899.0
2024-03-11 14:30:00,67.6,67.61,67.54,67.55,20254.0,66.249,66.2588,66.1902,66.2,20254.0
2024-03-11 14:35:00,67.55,67.6,67.54,67.58,17112.0,66.2,66.249,66.1902,66.2294,17112.0
2024-03-11 14:40:00,67.58,67.62,67.57,67.61,15567.0,66.2294,66.2686,66.2196,66.2588,15567.0
2024-03-11 14:45:00,67.61,67.61,67.59,67.61,13064.0,66.2588,66.2588,66.2392,66.2588,13064.0
2024-03-11 14:50:00,67.61,67.63,67.6,67.63,17719.0,66.2588,66.2784,66.249,66.2784,17719.0
2024-03-11 14:55:00,67.63,67.68,67.6,67.67,30234.0,66.2784,66.3274,66.249,66.3176,30234.0
2024-03-11 15:00:00,67.67,67.69,67.64,67.66,25628.0,66.3176,66.3372,66.2882,66.3078,25628.0
2024-03-11 15:05:00,67.66,67.74,67.64,67.73,60114.0,66.3078,66.3862,66.2882,66.3764,60114.0
2024-03-11 15:10:00,67.73,67.76,67.72,67.73,30855.0,66.3764,66.4058,66.3666,66.3764,30855.0
2024-03-11 15:15:00,67.74,67.77,67.71,67.71,38449.0,66.3862,66.4156,66.3568,66.3568,38449.0
2024-03-11 15:20:00,67.71,67.76,67.7,67.74,43688.0,66.3568,66.4058,66.347,66.3862,43688.0
2024-03-11 15:25:00,67.75,67.76,67.72,67.72,36824.0,66.396,66.4058,66.3666,66.3666,36824.0
2024-03-11 15:30:00,67.71,67.72,67.64,67.65,53268.0,66.3568,66.3666,66.2882,66.298,53268.0
2024-03-11 15:35:00,67.65,67.65,67.63,67.64,30190.0,66.298,66.298,66.2784,66.2882,30190.0
2024-03-11 15:40:00,67.64,67.67,67.63,67.66,36130.0,66.2882,66.3176,66.2784,66.3078,36130.0
2024-03-11 15:45:00,67.67,67.67,67.6,67.61,53325.0,66.3176,66.3176,66.249,66.2588,53325.0
2024-03-11 15:50:00,67.61,67.63,67.55,67.57,104777.0,66.2588,66.2784,66.2,66.2196,104777.0
2024-03-11 15:55:00,67.58,67.7,67.57,67.67,155538.0,66.2294,66.347,66.2196,66.3176,155538.0
2024-03-12 09:30:00,67.54,67.63,67.45,67.56,152168.0,66.1902,66.2784,66.102,66.2098,152168.0
2024-03-12 09:35:00,67.56,67.58,67.42,67.45,92788.0,66.2098,66.2294,66.0726,66.102,92788.0
2024-03-12 09:40:00,67.45,67.5,67.33,67.47,51483.0,66.102,66.151,65.9844,66.1216,51483.0
2024-03-12 09:45:00,67.47,67.49,67.42,67.45,36615.0,66.1216,66.1412,66.0726,66.102,36615.0
2024-03-12 09:50:00,67.45,67.53,67.44,67.51,56110.0,66.102,66.1804,66.0922,66.1608,56110.0
2024-03-12 09:55:00,67.52,67.66,67.52,67.65,58372.0,66.1706,66.3078,66.1706,66.298,58372.0
2024-03-12 10:00:00,67.66,67.69,67.45,67.46,38724.0,66.3078,66.3372,66.102,66.1118,38724.0
2024-03-12 10:05:00,67.47,67.56,67.45,67.48,70247.0,66.1216,66.2098,66.102,66.1314,70247.0
2024-03-12 10:10:00,67.48,67.51,67.43,67.51,26601.0,66.1314,66.1608,66.0824,66.1608,26601.0
2024-03-12 10:15:00,67.49,67.54,67.46,67.47,31242.0,66.1412,66.1902,66.1118,66.1216,31242.0
2024-03-12 10:20:00,67.47,67.51,67.41,67.49,46971.0,66.1216,66.1608,66.0628,66.1412,46971.0
2024-03-12 10:25:00,67.48,67.52,67.47,67.48,30397.0,66.1314,66.1706,66.1216,66.1314,30397.0
2024-03-12 10:30:00,67.49,67.5,67.4,67.44,62037.0,66.1412,66.151,66.053,66.0922,62037.0
2024-03-12 10:35:00,67.44,67.51,67.42,67.47,22244.0,66.0922,66.1608,66.0726,66.1216,22244.0
2024-03-12 10:40:00,67.46,67.6,67.46,67.59,32654.0,66.1118,66.249,66.1118,66.2392,32654.0
2024-03-12 10:45:00,67.59,67.59,67.5,67.54,36761.0,66.2392,66.2392,66.151,66.1902,36761.0
2024-03-12 10:50:00,67.55,67.6,67.52,67.59,34133.0,66.2,66.249,66.1706,66.2392,34133.0
2024-03-12 10:55:00,67.61,67.61,67.49,67.51,25173.0,66.2588,66.2588,66.1412,66.1608,25173.0
2024-03-12 11:00:00,67.5,67.51,67.43,67.44,64841.0,66.151,66.1608,66.0824,66.0922,64841.0
2024-03-12 11:05:00,67.44,67.51,67.43,67.5,43568.0,66.0922,66.1608,66.0824,66.151,43568.0
2024-03-12 11:10:00,67.49,67.56,67.49,67.53,35727.0,66.1412,66.2098,66.1412,66.1804,35727.0
2024-03-12 11:15:00,67.54,67.57,67.52,67.52,34420.0,66.1902,66.2196,66.1706,66.1706,34420.0
2024-03-12 11:20:00,67.52,67.58,67.52,67.55,35191.0,66.1706,66.2294,66.1706,66.2,35191.0
2024-03-12 11:25:00,67.55,67.58,67.52,67.53,47376.0,66.2,66.2294,66.1706,66.1804,47376.0
2024-03-12 11:30:00,67.52,67.55,67.5,67.54,19187.0,66.1706,66.2,66.151,66.1902,19187.0
2024-03-12 11:35:00,67.53,67.63,67.49,67.58,74230.0,66.1804,66.2784,66.1412,66.2294,74230.0
2024-03-12 11:40:00,67.58,67.59,67.51,67.53,19785.0,66.2294,66.2392,66.1608,66.1804,19785.0
2024-03-12 11:45:00,67.5,67.58,67.49,67.51,79874.0,66.151,66.2294,66.1412,66.1608,79874.0
2024-03-12 11:50:00,67.52,67.52,67.47,67.51,41773.0,66.1706,66.1706,66.1216,66.1608,41773.0
2024-03-12 11:55:00,67.51,67.53,67.44,67.45,49769.0,66.1608,66.1804,66.0922,66.102,49769.0
2024-03-12 12:00:00,67.45,67.48,67.41,67.47,85472.0,66.102,66.1314,66.0628,66.1216,85472.0
2024-03-12 12:05:00,67.46,67.53,67.46,67.52,61429.0,66.1118,66.1804,66.1118,66.1706,61429.0
2024-03-12 12:10:00,67.52,67.6,67.51,67.56,76051.0,66.1706,66.249,66.1608,66.2098,76051.0
2024-03-12 12:15:00,67.56,67.58,67.49,67.51,54011.0,66.2098,66.2294,66.1412,66.1608,54011.0
2024-03-12 12:20:00,67.51,67.56,67.49,67.51,43639.0,66.1608,66.2098,66.1412,66.1608,43639.0
2024-03-12 12:25:00,67.52,67.52,67.46,67.47,59477.0,66.1706,66.1706,66.1118,66.1216,59477.0
2024-03-12 12:30:00,67.48,67.52,67.36,67.43,107994.0,66.1314,66.1706,66.0138,66.0824,107994.0
2024-03-12 12:35:00,67.43,67.5,67.43,67.46,16062.0,66.0824,66.151,66.0824,66.1118,16062.0
2024-03-12 12:40:00,67.47,67.5,67.45,67.48,16177.0,66.1216,66.151,66.102,66.1314,16177.0
2024-03-12 12:45:00,67.48,67.49,67.44,67.47,43363.0,66.1314,66.1412,66.0922,66.1216,43363.0
2024-03-12 12:50:00,67.46,67.48,67.43,67.45,46433.0,66.1118,66.1314,66.0824,66.102,46433.0
2024-03-12 12:55:00,67.44,67.45,67.38,67.39,20121.0,66.0922,66.102,66.0334,66.0432,20121.0
2024-03-12 13:00:00,67.39,67.4,67.27,67.29,39092.0,66.0432,66.053,65.9256,65.9452,39092.0
2024-03-12 13:05:00,67.3,67.31,67.26,67.28,20731.0,65.955,65.9648,65.9158,65.9354,20731.0
2024-03-12 13:10:00,67.27,67.34,67.26,67.34,33430.0,65.9256,65.9942,65.9158,65.9942,33430.0
2024-03-12 13:15:00,67.34,67.45,67.32,67.45,27989.0,65.9942,66.102,65.9746,66.102,27989.0
2024-03-12 13:20:00,67.45,67.46,67.4,67.42,22568.0,66.102,66.1118,66.053,66.0726,22568.0
2024-03-12 13:25:00,67.42,67.44,67.38,67.38,22660.0,66.0726,66.0922,66.0334,66.0334,22660.0
2024-03-12 13:30:00,67.38,67.41,67.36,67.4,22080.0,66.0334,66.0628,66.0138,66.053,22080.0
2024-03-12 13:35:00,67.4,67.49,67.39,67.48,42347.0,66.053,66.1412,66.0432,66.1314,42347.0
2024-03-12 13:40:00,67.49,67.55,67.49,67.52,49611.0,66.1412,66.2,66.1412,66.1706,49611.0
2024-03-12 13:45:00,67.52,67.58,67.5,67.58,27569.0,66.1706,66.2294,66.151,66.2294,27569.0
2024-03-12 13:50:00,67.58,67.59,67.52,67.53,27455.0,66.2294,66.2392,66.1706,66.1804,27455.0
2024-03-12 13:55:00,67.53,67.56,67.52,67.54,19316.0,66.1804,66.2098,66.1706,66.1902,19316.0
2024-03-12 14:00:00,67.54,67.56,67.53,67.55,26415.0,66.1902,66.2098,66.1804,66.2,26415.0
2024-03-12 14:05:00,67.55,67.59,67.54,67.56,39492.0,66.2,66.2392,66.1902,66.2098,39492.0
2024-03-12 14:10:00,67.56,67.57,67.52,67.56,23538.0,66.2098,66.2196,66.1706,66.2098,23538.0
2024-03-12 14:15:00,67.56,67.57,67.55,67.56,17449.0,66.2098,66.2196,66.2,66.2098,17449.0
2024-03-12 14:20:00,67.56,67.56,67.52,67.55,39113.0,66.2098,66.2098,66.1706,66.2,39113.0
2024-03-12 14:25:00,67.55,67.61,67.54,67.61,17354.0,66.2,66.2588,66.1902,66.2588,17354.0
2024-03-12 14:30:00,67.61,67.63,67.58,67.61,29129.0,66.2588,66.2784,66.2294,66.2588,29129.0
2024-03-12 14:35:00,67.6,67.62,67.59,67.62,22729.0,66.249,66.2686,66.2392,66.2686,22729.0
2024-03-12 14:40:00,67.62,67.62,67.54,67.56,32655.0,66.2686,66.2686,66.1902,66.2098,32655.0
2024-03-12 14:45:00,67.56,67.59,67.54,67.59,23566.0,66.2098,66.2392,66.1902,66.2392,23566.0
2024-03-12 14:50:00,67.58,67.61,67.57,67.6,23393.0,66.2294,66.2588,66.2196,66.249,23393.0
2024-03-12 14:55:00,67.6,67.62,67.58,67.59,43517.0,66.249,66.2686,66.2294,66.2392,43517.0
2024-03-12 15:00:00,67.58,67.59,67.56,67.58,42169.0,66.2294,66.2392,66.2098,66.2294,42169.0
2024-03-12 15:05:00,67.59,67.6,67.55,67.55,70192.0,66.2392,66.249,66.2,66.2,70192.0
2024-03-12 15:10:00,67.56,67.56,67.51,67.52,55057.0,66.2098,66.2098,66.1608,66.1706,55057.0
2024-03-12 15:15:00,67.52,67.52,67.42,67.47,45490.0,66.1706,66.1706,66.0726,66.1216,45490.0
2024-03-12 15:20:00,67.47,67.48,67.43,67.45,44371.0,66.1216,66.1314,66.0824,66.102,44371.0
2024-03-12 15:25:00,67.45,67.49,67.44,67.48,67343.0,66.102,66.1412,66.0922,66.1314,67343.0
2024-03-12 15:30:00,67.48,67.48,67.37,67.39,71346.0,66.1314,66.1314,66.0236,66.0432,71346.0
2024-03-12 15:35:00,67.38,67.43,67.36,67.4,57483.0,66.0334,66.0824,66.0138,66.053,57483.0
2024-03-12 15:40:00,67.4,67.44,67.36,67.36,86206.0,66.053,66.0922,66.0138,66.0138,86206.0
2024-03-12 15:45:00,67.36,67.37,67.31,67.31,153398.0,66.0138,66.0236,65.9648,65.9648,153398.0
2024-03-12 15:50:00,67.31,67.43,67.28,67.41,314839.0,65.9648,66.0824,65.9354,66.0628,314839.0
2024-03-12 15:55:00,67.41,67.43,67.37,67.39,351941.0,66.0628,66.0824,66.0236,66.0432,351941.0
2024-03-13 09:30:00,67.46,68.03,67.46,67.94,384632.0,66.1118,66.6704,66.1118,66.5822,384632.0
2024-03-13 09:35:00,67.94,67.96,67.77,67.89,64873.0,66.5822,66.6018,66.4156,66.5332,64873.0
2024-03-13 09:40:00,67.89,67.94,67.77,67.78,65134.0,66.5332,66.5822,66.4156,66.4254,65134.0
2024-03-13 09:45:00,67.8,67.92,67.79,67.85,73177.0,66.445,66.5626,66.4352,66.494,73177.0
2024-03-13 09:50:00,67.86,67.89,67.68,67.89,102262.0,66.5038,66.5332,66.3274,66.5332,102262.0
2024-03-13 09:55:00,67.89,67.96,67.83,67.87,71246.0,66.5332,66.6018,66.4744,66.5136,71246.0
2024-03-13 10:00:00,67.88,67.9,67.75,67.78,39048.0,66.5234,66.543,66.396,66.4254,39048.0
2024-03-13 10:05:00,67.77,67.87,67.73,67.84,27588.0,66.4156,66.5136,66.3764,66.4842,27588.0
2024-03-13 10:10:00,67.84,67.88,67.82,67.88,26160.0,66.4842,66.5234,66.4646,66.5234,26160.0
2024-03-13 10:15:00,67.88,67.93,67.86,67.91,46591.0,66.5234,66.5724,66.5038,66.5528,46591.0
2024-03-13 10:20:00,67.91,67.96,67.88,67.95,34404.0,66.5528,66.6018,66.5234,66.592,34404.0
2024-03-13 10:25:00,67.96,67.97,67.88,67.9,26942.0,66.6018,66.6116,66.5234,66.543,26942.0
2024-03-13 10:30:00,67.9,67.91,67.82,67.88,55410.0,66.543,66.5528,66.4646,66.5234,55410.0
2024-03-13 10:35:00,67.88,67.88,67.78,67.81,60328.0,66.5234,66.5234,66.4254,66.4548,60328.0
2024-03-13 10:40:00,67.8,67.82,67.76,67.81,49233.0,66.445,66.4646,66.4058,66.4548,49233.0
2024-03-13 10:45:00,67.81,67.84,67.72,67.74,106737.0,66.4548,66.4842,66.3666,66.3862,106737.0
2024-03-13 10:50:00,67.75,67.77,67.71,67.73,26895.0,66.396,66.4156,66.3568,66.3764,26895.0
2024-03-13 10:55:00,67.72,67.72,67.61,67.7,28699.0,66.3666,66.3666,66.2588,66.347,28699.0
2024-03-13 11:00:00,67.7,67.71,67.64,67.64,21382.0,66.347,66.3568,66.2882,66.2882,21382.0
2024-03-13 11:05:00,67.65,67.66,67.55,67.56,28555.0,66.298,66.3078,66.2,66.2098,28555.0
2024-03-13 11:10:00,67.56,67.58,67.5,67.54,18727.0,66.2098,66.2294,66.151,66.1902,18727.0
2024-03-13 11:15:00,67.55,67.59,67.49,67.59,35209.0,66.2,66.2392,66.1412,66.2392,35209.0
2024-03-13 11:20:00,67.6,67.63,67.54,67.63,23055.0,66.249,66.2784,66.1902,66.2784,23055.0
2024-03-13 11:25:00,67.63,67.68,67.61,67.67,14310.0,66.2784,66.3274,66.2588,66.3176,14310.0
2024-03-13 11:30:00,67.67,67.78,67.66,67.76,29738.0,66.3176,66.4254,66.3078,66.4058,29738.0
2024-03-13 11:35:00,67.75,67.75,67.66,67.66,10178.0,66.396,66.396,66.3078,66.3078,10178.0
2024-03-13 11:40:00,67.66,67.71,67.63,67.7,63578.0,66.3078,66.3568,66.2784,66.347,63578.0
2024-03-13 11:45:00,67.7,67.73,67.69,67.7,37492.0,66.347,66.3764,66.3372,66.347,37492.0
2024-03-13 11:50:00,67.7,67.78,67.7,67.73,20453.0,66.347,66.4254,66.347,66.3764,20453.0
2024-03-13 11:55:00,67.73,67.73,67.7,67.72,17328.0,66.3764,66.3764,66.347,66.3666,17328.0
2024-03-13 12:00:00,67.71,67.75,67.7,67.71,20059.0,66.3568,66.396,66.347,66.3568,20059.0
2024-03-13 12:05:00,67.7,67.76,67.7,67.73,16403.0,66.347,66.4058,66.347,66.3764,16403.0
2024-03-13 12:10:00,67.72,67.73,67.69,67.7,36639.0,66.3666,66.3764,66.3372,66.347,36639.0
2024-03-13 12:15:00,67.7,67.72,67.67,67.7,31080.0,66.347,66.3666,66.3176,66.347,31080.0
2024-03-13 12:20:00,67.7,67.71,67.65,67.66,45887.0,66.347,66.3568,66.298,66.3078,45887.0
2024-03-13 12:25:00,67.66,67.7,67.62,67.64,32973.0,66.3078,66.347,66.2686,66.2882,32973.0
2024-03-13 12:30:00,67.64,67.78,67.61,67.68,134475.0,66.2882,66.4254,66.2588,66.3274,134475.0
2024-03-13 12:35:00,67.68,67.68,67.61,67.66,19110.0,66.3274,66.3274,66.2588,66.3078,19110.0
2024-03-13 12:40:00,67.66,67.66,67.63,67.64,13062.0,66.3078,66.3078,66.2784,66.2882,13062.0
2024-03-13 12:45:00,67.65,67.68,67.63,67.63,18712.0,66.298,66.3274,66.2784,66.2784,18712.0
2024-03-13 12:50:00,67.64,67.67,67.64,67.65,8220.0,66.2882,66.3176,66.2882,66.298,8220.0
2024-03-13 12:55:00,67.64,67.69,67.64,67.69,13929.0,66.2882,66.3372,66.2882,66.3372,13929.0
2024-03-13 13:00:00,67.68,67.7,67.64,67.66,11078.0,66.3274,66.347,66.2882,66.3078,11078.0
2024-03-13 13:05:00,67.66,67.7,67.66,67.7,19053.0,66.3078,66.347,66.3078,66.347,19053.0
2024-03-13 13:10:00,67.7,67.7,67.67,67.67,7525.0,66.347,66.347,66.3176,66.3176,7525.0
2024-03-13 13:15:00,67.67,67.67,67.64,67.64,8993.0,66.3176,66.3176,66.2882,66.2882,8993.0
2024-03-13 13:20:00,67.65,67.74,67.64,67.74,16362.0,66.298,66.3862,66.2882,66.3862,16362.0
2024-03-13 13:25:00,67.74,67.75,67.73,67.73,8761.0,66.3862,66.396,66.3764,66.3764,8761.0
2024-03-13 13:30:00,67.73,67.76,67.68,67.71,20770.0,66.3764,66.4058,66.3274,66.3568,20770.0
2024-03-13 13:35:00,67.72,67.77,67.72,67.77,17581.0,66.3666,66.4156,66.3666,66.4156,17581.0
2024-03-13 13:40:00,67.78,67.81,67.77,67.78,11452.0,66.4254,66.4548,66.4156,66.4254,11452.0
2024-03-13 13:45:00,67.79,67.8,67.76,67.8,16161.0,66.4352,66.445,66.4058,66.445,16161.0
2024-03-13 13:50:00,67.81,67.85,67.79,67.8,39337.0,66.4548,66.494,66.4352,66.445,39337.0
2024-03-13 13:55:00,67.81,67.88,67.81,67.88,19412.0,66.4548,66.5234,66.4548,66.5234,19412.0
2024-03-13 14:00:00,67.88,67.9,67.79,67.81,30898.0,66.5234,66.543,66.4352,66.4548,30898.0
2024-03-13 14:05:00,67.81,67.83,67.79,67.83,45992.0,66.4548,66.4744,66.4352,66.4744,45992.0
2024-03-13 14:10:00,67.83,67.87,67.8,67.8,44686.0,66.4744,66.5136,66.445,66.445,44686.0
2024-03-13 14:15:00,67.79,67.85,67.77,67.81,41085.0,66.4352,66.494,66.4156,66.4548,41085.0
2024-03-13 14:20:00,67.81,67.84,67.8,67.82,13474.0,66.4548,66.4842,66.445,66.4646,13474.0
2024-03-13 14:25:00,67.81,67.83,67.79,67.81,13876.0,66.4548,66.4744,66.4352,66.4548,13876.0
2024-03-13 14:30:00,67.81,67.88,67.8,67.87,39160.0,66.4548,66.5234,66.445,66.5136,39160.0
2024-03-13 14:35:00,67.87,67.88,67.84,67.84,14771.0,66.5136,66.5234,66.4842,66.4842,14771.0
2024-03-13 14:40:00,67.86,67.87,67.81,67.81,16801.0,66.5038,66.5136,66.4548,66.4548,16801.0
2024-03-13 14:45:00,67.82,67.82,67.79,67.81,40691.0,66.4646,66.4646,66.4352,66.4548,40691.0
2024-03-13 14:50:00,67.81,67.83,67.73,67.75,94667.0,66.4548,66.4744,66.3764,66.396,94667.0
2024-03-13 14:55:00,67.75,67.81,67.74,67.76,22276.0,66.396,66.4548,66.3862,66.4058,22276.0
2024-03-13 15:00:00,67.76,67.76,67.7,67.73,42103.0,66.4058,66.4058,66.347,66.3764,42103.0
2024-03-13 15:05:00,67.72,67.74,67.67,67.68,49854.0,66.3666,66.3862,66.3176,66.3274,49854.0
2024-03-13 15:10:00,67.67,67.69,67.64,67.67,18690.0,66.3176,66.3372,66.2882,66.3176,18690.0
2024-03-13 15:15:00,67.67,67.72,67.66,67.67,21362.0,66.3176,66.3666,66.3078,66.3176,21362.0
2024-03-13 15:20:00,67.67,67.67,67.57,67.59,38378.0,66.3176,66.3176,66.2196,66.2392,38378.0
2024-03-13 15:25:00,67.59,67.61,67.46,67.5,35223.0,66.2392,66.2588,66.1118,66.151,35223.0
2024-03-13 15:30:00,67.49,67.55,67.47,67.53,32157.0,66.1412,66.2,66.1216,66.1804,32157.0
2024-03-13 15:35:00,67.53,67.54,67.47,67.52,38291.0,66.1804,66.1902,66.1216,66.1706,38291.0
2024-03-13 15:40:00,67.52,67.54,67.51,67.53,34299.0,66.1706,66.1902,66.1608,66.1804,34299.0
2024-03-13 15:45:00,67.52,67.53,67.48,67.5,63175.0,66.1706,66.1804,66.1314,66.151,63175.0
2024-03-13 15:50:00,67.49,67.5,67.43,67.45,63438.0,66.1412,66.151,66.0824,66.102,63438.0
2024-03-13 15:55:00,67.45,67.61,67.45,67.57,244128.0,66.102,66.2588,66.102,66.2196,244128.0
2024-03-14 09:30:00,67.71,67.73,67.36,67.36,119733.0,66.3568,66.3764,66.0138,66.0138,119733.0
2024-03-14 09:35:00,67.36,67.47,67.34,67.46,90130.0,66.0138,66.1216,65.9942,66.1118,90130.0
2024-03-14 09:40:00,67.46,67.5,67.42,67.49,89829.0,66.1118,66.151,66.0726,66.1412,89829.0
2024-03-14 09:45:00,67.5,67.52,67.43,67.47,80375.0,66.151,66.1706,66.0824,66.1216,80375.0
2024-03-14 09:50:00,67.48,67.53,67.44,67.53,91034.0,66.1314,66.1804,66.0922,66.1804,91034.0
2024-03-14 09:55:00,67.53,67.56,67.5,67.5,80425.0,66.1804,66.2098,66.151,66.151,80425.0
2024-03-14 10:00:00,67.5,67.51,67.38,67.45,125470.0,66.151,66.1608,66.0334,66.102,125470.0
2024-03-14 10:05:00,67.45,67.45,67.3,67.33,51946.0,66.102,66.102,65.955,65.9844,51946.0
2024-03-14 10:10:00,67.33,67.42,67.32,67.39,92266.0,65.9844,66.0726,65.9746,66.0432,92266.0
2024-03-14 10:15:00,67.38,67.38,67.22,67.27,39719.0,66.0334,66.0334,65.8766,65.9256,39719.0
2024-03-14 10:20:00,67.28,67.28,67.19,67.25,58715.0,65.9354,65.9354,65.8472,65.906,58715.0
2024-03-14 10:25:00,67.26,67.32,67.25,67.27,37847.0,65.9158,65.9746,65.906,65.9256,37847.0
2024-03-14 10:30:00,67.26,67.32,67.2,67.24,33120.0,65.9158,65.9746,65.857,65.8962,33120.0
2024-03-14 10:35:00,67.24,67.26,67.11,67.13,50899.0,65.8962,65.9158,65.7688,65.7884,50899.0
2024-03-14 10:40:00,67.13,67.15,67.07,67.1,60007.0,65.7884,65.808,65.7296,65.759,60007.0
2024-03-14 10:45:00,67.09,67.16,67.08,67.14,26700.0,65.7492,65.8178,65.7394,65.7982,26700.0
2024-03-14 10:50:00,67.14,67.15,67.06,67.06,22075.0,65.7982,65.808,65.7198,65.7198,22075.0
2024-03-14 10:55:00,67.06,67.08,67.01,67.05,116746.0,65.7198,65.7394,65.6708,65.71,116746.0
2024-03-14 11:00:00,67.05,67.08,66.98,67.03,56207.0,65.71,65.7394,65.6414,65.6904,56207.0
2024-03-14 11:05:00,67.03,67.04,66.98,67.02,81889.0,65.6904,65.7002,65.6414,65.6806,81889.0
2024-03-14 11:10:00,67.02,67.04,66.99,67.02,69358.0,65.6806,65.7002,65.6512,65.6806,69358.0
2024-03-14 11:15:00,67.02,67.11,67.01,67.05,52618.0,65.6806,65.7688,65.6708,65.71,52618.0
2024-03-14 11:20:00,67.05,67.06,67.0,67.0,42254.0,65.71,65.7198,65.661,65.661,42254.0
2024-03-14 11:25:00,67.0,67.01,66.97,67.0,33124.0,65.661,65.6708,65.6316,65.661,33124.0
2024-03-14 11:30:00,67.0,67.07,66.99,67.02,32149.0,65.661,65.7296,65.6512,65.6806,32149.0
2024-03-14 11:35:00,67.03,67.03,66.97,67.02,52827.0,65.6904,65.6904,65.6316,65.6806,52827.0
2024-03-14 11:40:00,67.02,67.15,67.02,67.15,36986.0,65.6806,65.808,65.6806,65.808,36986.0
2024-03-14 11:45:00,67.14,67.21,67.1,67.13,28491.0,65.7982,65.8668,65.759,65.7884,28491.0
2024-03-14 11:50:00,67.13,67.16,67.08,67.16,70920.0,65.7884,65.8178,65.7394,65.8178,70920.0
2024-03-14 11:55:00,67.15,67.18,67.12,67.15,33368.0,65.808,65.8374,65.7786,65.808,33368.0
2024-03-14 12:00:00,67.15,67.18,67.12,67.16,14719.0,65.808,65.8374,65.7786,65.8178,14719.0
2024-03-14 12:05:00,67.16,67.17,67.12,67.13,26498.0,65.8178,65.8276,65.7786,65.7884,26498.0
2024-03-14 12:10:00,67.13,67.13,67.05,67.07,22827.0,65.7884,65.7884,65.71,65.7296,22827.0
2024-03-14 12:15:00,67.07,67.08,67.05,67.06,23788.0,65.7296,65.7394,65.71,65.7198,23788.0
2024-03-14 12:20:00,67.06,67.14,67.05,67.14,48407.0,65.7198,65.7982,65.71,65.7982,48407.0
2024-03-14 12:25:00,67.15,67.15,67.07,67.1,63918.0,65.808,65.808,65.7296,65.759,63918.0
2024-03-14 12:30:00,67.09,67.11,67.02,67.03,34297.0,65.7492,65.7688,65.6806,65.6904,34297.0
2024-03-14 12:35:00,67.03,67.04,66.98,67.0,43499.0,65.6904,65.7002,65.6414,65.661,43499.0
2024-03-14 12:40:00,67.0,67.01,66.96,67.0,28439.0,65.661,65.6708,65.6218,65.661,28439.0
2024-03-14 12:45:00,67.0,67.01,66.91,66.92,47739.0,65.661,65.6708,65.5728,65.5826,47739.0
2024-03-14 12:50:00,66.92,66.92,66.88,66.89,19819.0,65.5826,65.5826,65.5434,65.5532,19819.0
2024-03-14 12:55:00,66.88,66.89,66.84,66.86,17807.0,65.5434,65.5532,65.5042,65.5238,17807.0
2024-03-14 13:00:00,66.87,66.89,66.85,66.89,11459.0,65.5336,65.5532,65.514,65.5532,11459.0
2024-03-14 13:05:00,66.89,66.95,66.88,66.95,15869.0,65.5532,65.612,65.5434,65.612,15869.0
2024-03-14 13:10:00,66.94,66.98,66.91,66.96,11142.0,65.6022,65.6414,65.5728,65.6218,11142.0
2024-03-14 13:15:00,66.96,66.97,66.89,66.92,18262.0,65.6218,65.6316,65.5532,65.5826,18262.0
2024-03-14 13:20:00,66.91,66.94,66.9,66.92,31223.0,65.5728,65.6022,65.563,65.5826,31223.0
2024-03-14 13:25:00,66.92,66.92,66.86,66.87,11740.0,65.5826,65.5826,65.5238,65.5336,11740.0
2024-03-14 13:30:00,66.85,66.9,66.83,66.88,19318.0,65.514,65.563,65.4944,65.5434,19318.0
2024-03-14 13:35:00,66.88,66.89,66.86,66.88,17700.0,65.5434,65.5532,65.5238,65.5434,17700.0
2024-03-14 13:40:00,66.87,66.9,66.85,66.9,11970.0,65.5336,65.563,65.514,65.563,11970.0
2024-03-14 13:45:00,66.9,66.91,66.88,66.89,18041.0,65.563,65.5728,65.5434,65.5532,18041.0
2024-03-14 13:50:00,66.89,66.94,66.89,66.93,19306.0,65.5532,65.6022,65.5532,65.5924,19306.0
2024-03-14 13:55:00,66.94,66.96,66.92,66.95,11741.0,65.6022,65.6218,65.5826,65.612,11741.0
2024-03-14 14:00:00,66.95,67.03,66.94,66.99,50629.0,65.612,65.6904,65.6022,65.6512,50629.0
2024-03-14 14:05:00,67.0,67.02,66.99,67.01,15516.0,65.661,65.6806,65.6512,65.6708,15516.0
2024-03-14 14:10:00,67.01,67.03,66.97,66.99,22659.0,65.6708,65.6904,65.6316,65.6512,22659.0
2024-03-14 14:15:00,66.99,67.02,66.99,67.0,21975.0,65.6512,65.6806,65.6512,65.661,21975.0
2024-03-14 14:20:00,67.0,67.01,66.96,66.97,19706.0,65.661,65.6708,65.6218,65.6316,19706.0
2024-03-14 14:25:00,66.98,66.98,66.92,66.92,19754.0,65.6414,65.6414,65.5826,65.5826,19754.0
2024-03-14 14:30:00,66.92,66.92,66.87,66.9,20576.0,65.5826,65.5826,65.5336,65.563,20576.0
2024-03-14 14:35:00,66.9,66.9,66.85,66.87,21890.0,65.563,65.563,65.514,65.5336,21890.0
2024-03-14 14:40:00,66.88,66.94,66.87,66.94,26837.0,65.5434,65.6022,65.5336,65.6022,26837.0
2024-03-14 14:45:00,66.94,66.94,66.91,66.93,23171.0,65.6022,65.6022,65.5728,65.5924,23171.0
2024-03-14 14:50:00,66.93,66.93,66.89,66.9,20094.0,65.5924,65.5924,65.5532,65.563,20094.0
2024-03-14 14:55:00,66.9,66.92,66.87,66.91,29452.0,65.563,65.5826,65.5336,65.5728,29452.0
2024-03-14 15:00:00,66.9,66.9,66.85,66.86,52298.0,65.563,65.563,65.514,65.5238,52298.0
2024-03-14 15:05:00,66.85,66.87,66.78,66.79,63735.0,65.514,65.5336,65.4454,65.4552,63735.0
2024-03-14 15:10:00,66.8,66.8,66.74,66.75,42836.0,65.465,65.465,65.4062,65.416,42836.0
2024-03-14 15:15:00,66.75,66.79,66.74,66.75,46205.0,65.416,65.4552,65.4062,65.416,46205.0
2024-03-14 15:20:00,66.75,66.8,66.74,66.78,32685.0,65.416,65.465,65.4062,65.4454,32685.0
2024-03-14 15:25:00,66.77,66.78,66.73,66.76,36104.0,65.4356,65.4454,65.3964,65.4258,36104.0
2024-03-14 15:30:00,66.76,66.76,66.71,66.76,50004.0,65.4258,65.4258,65.3768,65.4258,50004.0
2024-03-14 15:35:00,66.76,66.76,66.67,66.71,92902.0,65.4258,65.4258,65.3376,65.3768,92902.0
2024-03-14 15:40:00,66.72,66.76,66.71,66.75,41311.0,65.3866,65.4258,65.3768,65.416,41311.0
2024-03-14 15:45:00,66.76,66.86,66.75,66.84,106868.0,65.4258,65.5238,65.416,65.5042,106868.0
2024-03-14 15:50:00,66.85,66.99,66.85,66.97,126267.0,65.514,65.6512,65.514,65.6316,126267.0
2024-03-14 15:55:00,67.0,67.06,66.97,67.04,193127.0,65.661,65.7198,65.6316,65.7002,193127.0
2024-03-15 09:30:00,67.42,67.44,67.08,67.09,616270.0,66.0726,66.0922,65.7394,65.7492,616270.0
2024-03-15 09:35:00,67.09,67.13,67.05,67.06,30024.0,65.7492,65.7884,65.71,65.7198,30024.0
2024-03-15 09:40:00,67.06,67.08,66.88,66.9,71854.0,65.7198,65.7394,65.5434,65.563,71854.0
2024-03-15 09:45:00,66.9,66.93,66.73,66.79,78278.0,65.563,65.5924,65.3964,65.4552,78278.0
2024-03-15 09:50:00,66.79,66.89,66.78,66.8,154080.0,65.4552,65.5532,65.4454,65.465,154080.0
2024-03-15 09:55:00,66.8,66.81,66.71,66.72,120556.0,65.465,65.4748,65.3768,65.3866,120556.0
2024-03-15 10:00:00,66.71,66.77,66.54,66.56,159159.0,65.3768,65.4356,65.2102,65.2298,159159.0
2024-03-15 10:05:00,66.57,66.6,66.5,66.59,77160.0,65.2396,65.269,65.171,65.2592,77160.0
2024-03-15 10:10:00,66.59,66.69,66.55,66.56,71387.0,65.2592,65.3572,65.22,65.2298,71387.0
2024-03-15 10:15:00,66.56,66.57,66.47,66.5,84528.0,65.2298,65.2396,65.1416,65.171,84528.0
2024-03-15 10:20:00,66.48,66.58,66.47,66.52,40946.0,65.1514,65.2494,65.1416,65.1906,40946.0
2024-03-15 10:25:00,66.51,66.54,66.41,66.44,36887.0,65.1808,65.2102,65.0828,65.1122,36887.0
2024-03-15 10:30:00,66.44,66.48,66.43,66.45,60258.0,65.1122,65.1514,65.1024,65.122,60258.0
2024-03-15 10:35:00,66.45,66.48,66.4,66.47,60221.0,65.122,65.1514,65.073,65.1416,60221.0
2024-03-15 10:40:00,66.47,66.48,66.31,66.31,48876.0,65.1416,65.1514,64.9848,64.9848,48876.0
2024-03-15 10:45:00,66.32,66.38,66.22,66.25,138482.0,64.9946,65.0534,64.8966,64.926,138482.0
2024-03-15 10:50:00,66.24,66.27,66.2,66.27,52448.0,64.9162,64.9456,64.877,64.9456,52448.0
2024-03-15 10:55:00,66.27,66.33,66.22,66.33,82800.0,64.9456,65.0044,64.8966,65.0044,82800.0
2024-03-15 11:00:00,66.34,66.43,66.33,66.41,46490.0,65.0142,65.1024,65.0044,65.0828,46490.0
2024-03-15 11:05:00,66.41,66.5,66.4,66.48,46480.0,65.0828,65.171,65.073,65.1514,46480.0
2024-03-15 11:10:00,66.48,66.5,66.32,66.33,61486.0,65.1514,65.171,64.9946,65.0044,61486.0
2024-03-15 11:15:00,66.33,66.4,66.31,66.31,34373.0,65.0044,65.073,64.9848,64.9848,34373.0
2024-03-15 11:20:00,66.31,66.32,66.23,66.28,30599.0,64.9848,64.9946,64.9064,64.9554,30599.0
2024-03-15 11:25:00,66.28,66.36,66.28,66.31,52413.0,64.9554,65.0338,64.9554,64.9848,52413.0
2024-03-15 11:30:00,66.3,66.34,66.25,66.28,36359.0,64.975,65.0142,64.926,64.9554,36359.0
2024-03-15 11:35:00,66.27,66.34,66.23,66.32,46593.0,64.9456,65.0142,64.9064,64.9946,46593.0
2024-03-15 11:40:00,66.32,66.35,66.25,66.29,26431.0,64.9946,65.024,64.926,64.9652,26431.0
2024-03-15 11:45:00,66.31,66.33,66.23,66.25,18921.0,64.9848,65.0044,64.9064,64.926,18921.0
2024-03-15 11:50:00,66.25,66.29,66.2,66.2,29488.0,64.926,64.9652,64.877,64.877,29488.0
2024-03-15 11:55:00,66.2,66.26,66.2,66.25,27823.0,64.877,64.9358,64.877,64.926,27823.0
2024-03-15 12:00:00,66.25,66.26,66.21,66.25,26518.0,64.926,64.9358,64.8868,64.926,26518.0
2024-03-15 12:05:00,66.25,66.26,66.21,66.25,72572.0,64.926,64.9358,64.8868,64.926,72572.0
2024-03-15 12:10:00,66.25,66.26,66.22,66.24,33207.0,64.926,64.9358,64.8966,64.9162,33207.0
2024-03-15 12:15:00,66.24,66.26,66.19,66.21,41914.0,64.9162,64.9358,64.8672,64.8868,41914.0
2024-03-15 12:20:00,66.21,66.24,66.19,66.2,22727.0,64.8868,64.9162,64.8672,64.877,22727.0
2024-03-15 12:25:00,66.2,66.22,66.18,66.22,23284.0,64.877,64.8966,64.8574,64.8966,23284.0
2024-03-15 12:30:00,66.23,66.43,66.2,66.2,163890.0,64.9064,65.1024,64.877,64.877,163890.0
2024-03-15 12:35:00,66.19,66.28,66.19,66.2,61928.0,64.8672,64.9554,64.8672,64.877,61928.0
2024-03-15 12:40:00,66.19,66.19,66.1,66.12,26591.0,64.8672,64.8672,64.779,64.7986,26591.0
2024-03-15 12:45:00,66.12,66.15,66.11,66.12,20171.0,64.7986,64.828,64.7888,64.7986,20171.0
2024-03-15 12:50:00,66.11,66.13,66.07,66.1,14961.0,64.7888,64.8084,64.7496,64.779,14961.0
2024-03-15 12:55:00,66.1,66.13,66.07,66.12,12749.0,64.779,64.8084,64.7496,64.7986,12749.0
2024-03-15 13:00:00,66.11,66.16,66.1,66.15,14916.0,64.7888,64.8378,64.779,64.828,14916.0
2024-03-15 13:05:00,66.15,66.26,66.15,66.2,30866.0,64.828,64.9358,64.828,64.877,30866.0
2024-03-15 13:10:00,66.2,66.22,66.16,66.16,21349.0,64.877,64.8966,64.8378,64.8378,21349.0
2024-03-15 13:15:00,66.17,66.17,66.13,66.15,19958.0,64.8476,64.8476,64.8084,64.828,19958.0
2024-03-15 13:20:00,66.15,66.23,66.15,66.22,18879.0,64.828,64.9064,64.828,64.8966,18879.0
2024-03-15 13:25:00,66.23,66.3,66.23,66.28,39803.0,64.9064,64.975,64.9064,64.9554,39803.0
2024-03-15 13:30:00,66.28,66.29,66.19,66.21,19914.0,64.9554,64.9652,64.8672,64.8868,19914.0
2024-03-15 13:35:00,66.2,66.27,66.19,66.26,29970.0,64.877,64.9456,64.8672,64.9358,29970.0
2024-03-15 13:40:00,66.26,66.28,66.24,66.25,19271.0,64.9358,64.9554,64.9162,64.926,19271.0
2024-03-15 13:45:00,66.25,66.26,66.22,66.25,12479.0,64.926,64.9358,64.8966,64.926,12479.0
2024-03-15 13:50:00,66.24,66.28,66.23,66.28,10248.0,64.9162,64.9554,64.9064,64.9554,10248.0
2024-03-15 13:55:00,66.27,66.33,66.26,66.33,36085.0,64.9456,65.0044,64.9358,65.0044,36085.0
2024-03-15 14:00:00,66.33,66.33,66.3,66.31,26201.0,65.0044,65.0044,64.975,64.9848,26201.0
2024-03-15 14:05:00,66.31,66.36,66.3,66.36,14973.0,64.9848,65.0338,64.975,65.0338,14973.0
2024-03-15 14:10:00,66.35,66.38,66.35,66.36,12106.0,65.024,65.0534,65.024,65.0338,12106.0
2024-03-15 14:15:00,66.36,66.4,66.35,66.39,10480.0,65.0338,65.073,65.024,65.0632,10480.0
2024-03-15 14:20:00,66.4,66.4,66.33,66.34,24027.0,65.073,65.073,65.0044,65.0142,24027.0
2024-03-15 14:25:00,66.33,66.34,66.29,66.34,17281.0,65.0044,65.0142,64.9652,65.0142,17281.0
2024-03-15 14:30:00,66.34,66.39,66.3,66.32,19747.0,65.0142,65.0632,64.975,64.9946,19747.0
2024-03-15 14:35:00,66.32,66.38,66.3,66.38,15123.0,64.9946,65.0534,64.975,65.0534,15123.0
2024-03-15 14:40:00,66.37,66.42,66.35,66.41,35941.0,65.0436,65.0926,65.024,65.0828,35941.0
2024-03-15 14:45:00,66.41,66.41,66.32,66.34,14619.0,65.0828,65.0828,64.9946,65.0142,14619.0
2024-03-15 14:50:00,66.34,66.38,66.33,66.36,37953.0,65.0142,65.0534,65.0044,65.0338,37953.0
2024-03-15 14:55:00,66.36,66.43,66.35,66.41,26847.0,65.0338,65.1024,65.024,65.0828,26847.0
2024-03-15 15:00:00,66.42,66.48,66.39,66.47,43784.0,65.0926,65.1514,65.0632,65.1416,43784.0
2024-03-15 15:05:00,66.46,66.46,66.41,66.42,34242.0,65.1318,65.1318,65.0828,65.0926,34242.0
2024-03-15 15:10:00,66.42,66.48,66.41,66.47,17825.0,65.0926,65.1514,65.0828,65.1416,17825.0
2024-03-15 15:15:00,66.47,66.49,66.43,66.45,45974.0,65.1416,65.1612,65.1024,65.122,45974.0
2024-03-15 15:20:00,66.45,66.47,66.37,66.38,38287.0,65.122,65.1416,65.0436,65.0534,38287.0
2024-03-15 15:25:00,66.38,66.42,66.38,66.4,28016.0,65.0534,65.0926,65.0534,65.073,28016.0
2024-03-15 15:30:00,66.4,66.4,66.34,66.36,23384.0,65.073,65.073,65.0142,65.0338,23384.0
2024-03-15 15:35:00,66.36,66.37,66.3,66.31,21352.0,65.0338,65.0436,64.975,64.9848,21352.0
2024-03-15 15:40:00,66.31,66.35,66.3,66.34,35138.0,64.9848,65.024,64.975,65.0142,35138.0
2024-03-15 15:45:00,66.34,66.41,66.31,66.41,68155.0,65.0142,65.0828,64.9848,65.0828,68155.0
2024-03-15 15:50:00,66.41,66.41,66.33,66.34,77706.0,65.0828,65.0828,65.0044,65.0142,77706.0
2024-03-15 15:55:00,66.32,66.35,66.27,66.31,234074.0,64.9946,65.024,64.9456,64.9848,234074.0
2024-03-18 09:30:00,66.01,66.17,65.95,66.14,156145.0,64.6908,64.8476,64.632,64.8182,156145.0
2024-03-18 09:35:00,66.13,66.16,66.06,66.07,31247.0,64.8084,64.8378,64.7398,64.7496,31247.0
2024-03-18 09:40:00,66.08,66.09,66.02,66.03,73669.0,64.7594,64.7692,64.7006,64.7104,73669.0
2024-03-18 09:45:00,66.03,66.05,65.95,65.99,78634.0,64.7104,64.73,64.632,64.6712,78634.0
2024-03-18 09:50:00,65.99,66.02,65.93,65.98,49975.0,64.6712,64.7006,64.6124,64.6614,49975.0
2024-03-18 09:55:00,65.98,66.09,65.96,66.06,49237.0,64.6614,64.7692,64.6418,64.7398,49237.0
2024-03-18 10:00:00,66.06,66.17,66.06,66.1,60093.0,64.7398,64.8476,64.7398,64.779,60093.0
2024-03-18 10:05:00,66.1,66.14,66.02,66.14,70762.0,64.779,64.8182,64.7006,64.8182,70762.0
2024-03-18 10:10:00,66.14,66.2,66.11,66.14,54138.0,64.8182,64.877,64.7888,64.8182,54138.0
2024-03-18 10:15:00,66.15,66.17,66.1,66.17,37675.0,64.828,64.8476,64.779,64.8476,37675.0
2024-03-18 10:20:00,66.17,66.23,66.17,66.23,33983.0,64.8476,64.9064,64.8476,64.9064,33983.0
2024-03-18 10:25:00,66.23,66.27,66.17,66.19,59267.0,64.9064,64.9456,64.8476,64.8672,59267.0
2024-03-18 10:30:00,66.19,66.25,66.17,66.22,67727.0,64.8672,64.926,64.8476,64.8966,67727.0
2024-03-18 10:35:00,66.22,66.23,66.15,66.18,49834.0,64.8966,64.9064,64.828,64.8574,49834.0
2024-03-18 10:40:00,66.18,66.27,66.16,66.22,33484.0,64.8574,64.9456,64.8378,64.8966,33484.0
2024-03-18 10:45:00,66.23,66.27,66.2,66.23,27513.0,64.9064,64.9456,64.877,64.9064,27513.0
2024-03-18 10:50:00,66.23,66.24,66.14,66.16,40792.0,64.9064,64.9162,64.8182,64.8378,40792.0
2024-03-18 10:55:00,66.16,66.16,66.1,66.15,36643.0,64.8378,64.8378,64.779,64.828,36643.0
2024-03-18 11:00:00,66.16,66.19,66.13,66.17,33268.0,64.8378,64.8672,64.8084,64.8476,33268.0
2024-03-18 11:05:00,66.17,66.17,66.13,66.17,25511.0,64.8476,64.8476,64.8084,64.8476,25511.0
2024-03-18 11:10:00,66.17,66.2,66.14,66.2,31500.0,64.8476,64.877,64.8182,64.877,31500.0
2024-03-18 11:15:00,66.21,66.29,66.2,66.28,38356.0,64.8868,64.9652,64.877,64.9554,38356.0
2024-03-18 11:20:00,66.29,66.31,66.25,66.3,36812.0,64.9652,64.9848,64.926,64.975,36812.0
2024-03-18 11:25:00,66.29,66.3,66.26,66.28,32159.0,64.9652,64.975,64.9358,64.9554,32159.0
2024-03-18 11:30:00,66.29,66.29,66.22,66.24,25970.0,64.9652,64.9652,64.8966,64.9162,25970.0
2024-03-18 11:35:00,66.24,66.27,66.18,66.2,23321.0,64.9162,64.9456,64.8574,64.877,23321.0
2024-03-18 11:40:00,66.2,66.25,66.2,66.23,17289.0,64.877,64.926,64.877,64.9064,17289.0
2024-03-18 11:45:00,66.23,66.26,66.19,66.21,19826.0,64.9064,64.9358,64.8672,64.8868,19826.0
2024-03-18 11:50:00,66.2,66.22,66.17,66.19,17264.0,64.877,64.8966,64.8476,64.8672,17264.0
2024-03-18 11:55:00,66.2,66.26,66.2,66.25,9829.0,64.877,64.9358,64.877,64.926,9829.0
2024-03-18 12:00:00,66.26,66.27,66.23,66.23,10521.0,64.9358,64.9456,64.9064,64.9064,10521.0
2024-03-18 12:05:00,66.23,66.23,66.2,66.2,9456.0,64.9064,64.9064,64.877,64.877,9456.0
2024-03-18 12:10:00,66.2,66.23,66.15,66.2,45019.0,64.877,64.9064,64.828,64.877,45019.0
2024-03-18 12:15:00,66.21,66.21,66.15,66.19,25818.0,64.8868,64.8868,64.828,64.8672,25818.0
2024-03-18 12:20:00,66.19,66.21,66.17,66.17,16469.0,64.8672,64.8868,64.8476,64.8476,16469.0
2024-03-18 12:25:00,66.17,66.2,66.15,66.18,13725.0,64.8476,64.877,64.828,64.8574,13725.0
2024-03-18 12:30:00,66.19,66.21,66.12,66.15,35800.0,64.8672,64.8868,64.7986,64.828,35800.0
2024-03-18 12:35:00,66.15,66.2,66.15,66.18,10279.0,64.828,64.877,64.828,64.8574,10279.0
2024-03-18 12:40:00,66.19,66.24,66.18,66.23,7849.0,64.8672,64.9162,64.8574,64.9064,7849.0
2024-03-18 12:45:00,66.22,66.31,66.2,66.28,21368.0,64.8966,64.9848,64.877,64.9554,21368.0
2024-03-18 12:50:00,66.29,66.33,66.25,66.33,26038.0,64.9652,65.0044,64.926,65.0044,26038.0
2024-03-18 12:55:00,66.33,66.37,66.31,66.31,16718.0,65.0044,65.0436,64.9848,64.9848,16718.0
2024-03-18 13:00:00,66.31,66.33,66.27,66.28,10654.0,64.9848,65.0044,64.9456,64.9554,10654.0
2024-03-18 13:05:00,66.27,66.35,66.27,66.34,21951.0,64.9456,65.024,64.9456,65.0142,21951.0
2024-03-18 13:10:00,66.34,66.34,66.28,66.31,9321.0,65.0142,65.0142,64.9554,64.9848,9321.0
2024-03-18 13:15:00,66.31,66.31,66.23,66.23,12559.0,64.9848,64.9848,64.9064,64.9064,12559.0
2024-03-18 13:20:00,66.23,66.26,66.21,66.25,11781.0,64.9064,64.9358,64.8868,64.926,11781.0
2024-03-18 13:25:00,66.27,66.27,66.24,66.27,3648.0,64.9456,64.9456,64.9162,64.9456,3648.0
2024-03-18 13:30:00,66.26,66.27,66.24,66.24,10918.0,64.9358,64.9456,64.9162,64.9162,10918.0
2024-03-18 13:35:00,66.23,66.23,66.16,66.16,26788.0,64.9064,64.9064,64.8378,64.8378,26788.0
2024-03-18 13:40:00,66.16,66.17,66.11,66.12,7461.0,64.8378,64.8476,64.7888,64.7986,7461.0
2024-03-18 13:45:00,66.12,66.12,66.09,66.12,9443.0,64.7986,64.7986,64.7692,64.7986,9443.0
2024-03-18 13:50:00,66.12,66.13,66.09,66.1,11772.0,64.7986,64.8084,64.7692,64.779,11772.0
2024-03-18 13:55:00,66.09,66.12,66.08,66.12,11486.0,64.7692,64.7986,64.7594,64.7986,11486.0
2024-03-18 14:00:00,66.11,66.13,66.1,66.12,18285.0,64.7888,64.8084,64.779,64.7986,18285.0
2024-03-18 14:05:00,66.12,66.12,66.07,66.09,14997.0,64.7986,64.7986,64.7496,64.7692,14997.0
2024-03-18 14:10:00,66.09,66.11,66.08,66.08,10808.0,64.7692,64.7888,64.7594,64.7594,10808.0
2024-03-18 14:15:00,66.08,66.14,66.08,66.13,42742.0,64.7594,64.8182,64.7594,64.8084,42742.0
2024-03-18 14:20:00,66.12,66.12,66.09,66.11,12833.0,64.7986,64.7986,64.7692,64.7888,12833.0
2024-03-18 14:25:00,66.1,66.13,66.09,66.12,13577.0,64.779,64.8084,64.7692,64.7986,13577.0
2024-03-18 14:30:00,66.11,66.13,66.1,66.12,12603.0,64.7888,64.8084,64.779,64.7986,12603.0
2024-03-18 14:35:00,66.12,66.12,66.08,66.09,17554.0,64.7986,64.7986,64.7594,64.7692,17554.0
2024-03-18 14:40:00,66.1,66.1,66.03,66.04,22676.0,64.779,64.779,64.7104,64.7202,22676.0
2024-03-18 14:45:00,66.04,66.04,66.0,66.02,13525.0,64.7202,64.7202,64.681,64.7006,13525.0
2024-03-18 14:50:00,66.03,66.04,66.0,66.01,9920.0,64.7104,64.7202,64.681,64.6908,9920.0
2024-03-18 14:55:00,66.01,66.04,66.0,66.04,20956.0,64.6908,64.7202,64.681,64.7202,20956.0
2024-03-18 15:00:00,66.03,66.07,65.98,65.99,112715.0,64.7104,64.7496,64.6614,64.6712,112715.0
2024-03-18 15:05:00,65.98,65.99,65.93,65.99,52361.0,64.6614,64.6712,64.6124,64.6712,52361.0
2024-03-18 15:10:00,65.99,66.01,65.95,65.95,25521.0,64.6712,64.6908,64.632,64.632,25521.0
2024-03-18 15:15:00,65.95,65.98,65.94,65.97,26190.0,64.632,64.6614,64.6222,64.6516,26190.0
2024-03-18 15:20:00,65.96,65.97,65.91,65.92,29143.0,64.6418,64.6516,64.5928,64.6026,29143.0
2024-03-18 15:25:00,65.92,65.93,65.89,65.9,18727.0,64.6026,64.6124,64.5732,64.583,18727.0
2024-03-18 15:30:00,65.9,65.9,65.87,65.88,30950.0,64.583,64.583,64.5536,64.5634,30950.0
2024-03-18 15:35:00,65.88,65.89,65.85,65.87,44706.0,64.5634,64.5732,64.534,64.5536,44706.0
2024-03-18 15:40:00,65.87,65.87,65.84,65.85,30356.0,64.5536,64.5536,64.5242,64.534,30356.0
2024-03-18 15:45:00,65.84,65.88,65.84,65.86,43660.0,64.5242,64.5634,64.5242,64.5438,43660.0
2024-03-18 15:50:00,65.86,65.88,65.8,65.86,112413.0,64.5438,64.5634,64.485,64.5438,112413.0
2024-03-18 15:55:00,65.87,65.88,65.82,65.85,165291.0,64.5536,64.5634,64.5046,64.534,165291.0
2024-03-19 09:30:00,65.6,65.6,65.44,65.57,123332.0,64.289,64.289,64.1322,64.2596,123332.0
2024-03-19 09:35:00,65.6,65.72,65.59,65.67,51589.0,64.289,64.4066,64.2792,64.3576,51589.0
2024-03-19 09:40:00,65.65,65.65,65.57,65.59,56748.0,64.338,64.338,64.2596,64.2792,56748.0
2024-03-19 09:45:00,65.58,65.65,65.54,65.58,54808.0,64.2694,64.338,64.2302,64.2694,54808.0
2024-03-19 09:50:00,65.56,65.73,65.55,65.72,46350.0,64.2498,64.4164,64.24,64.4066,46350.0
2024-03-19 09:55:00,65.72,65.72,65.62,65.66,39329.0,64.4066,64.4066,64.3086,64.3478,39329.0
2024-03-19 10:00:00,65.65,65.66,65.49,65.5,45215.0,64.338,64.3478,64.1812,64.191,45215.0
2024-03-19 10:05:00,65.47,65.47,65.29,65.31,59976.0,64.1616,64.1616,63.9852,64.0048,59976.0
2024-03-19 10:10:00,65.31,65.34,65.25,65.3,64410.0,64.0048,64.0342,63.946,63.995,64410.0
2024-03-19 10:15:00,65.3,65.36,65.25,65.34,19198.0,63.995,64.0538,63.946,64.0342,19198.0
2024-03-19 10:20:00,65.35,65.42,65.34,65.41,29470.0,64.044,64.1126,64.0342,64.1028,29470.0
2024-03-19 10:25:00,65.42,65.44,65.4,65.43,20665.0,64.1126,64.1322,64.093,64.1224,20665.0
2024-03-19 10:30:00,65.44,65.5,65.43,65.49,33678.0,64.1322,64.191,64.1224,64.1812,33678.0
2024-03-19 10:35:00,65.49,65.58,65.48,65.58,25913.0,64.1812,64.2694,64.1714,64.2694,25913.0
2024-03-19 10:40:00,65.58,65.65,65.58,65.63,40390.0,64.2694,64.338,64.2694,64.3184,40390.0
2024-03-19 10:45:00,65.63,65.69,65.62,65.64,39190.0,64.3184,64.3772,64.3086,64.3282,39190.0
2024-03-19 10:50:00,65.65,65.73,65.61,65.73,37701.0,64.338,64.4164,64.2988,64.4164,37701.0
2024-03-19 10:55:00,65.73,65.77,65.59,65.6,37167.0,64.4164,64.4556,64.2792,64.289,37167.0
2024-03-19 11:00:00,65.6,65.62,65.54,65.56,34914.0,64.289,64.3086,64.2302,64.2498,34914.0
2024-03-19 11:05:00,65.58,65.59,65.52,65.54,19411.0,64.2694,64.2792,64.2106,64.2302,19411.0
2024-03-19 11:10:00,65.55,65.55,65.47,65.48,24085.0,64.24,64.24,64.1616,64.1714,24085.0
2024-03-19 11:15:00,65.48,65.54,65.46,65.51,22682.0,64.1714,64.2302,64.1518,64.2008,22682.0
2024-03-19 11:20:00,65.51,65.56,65.49,65.54,23827.0,64.2008,64.2498,64.1812,64.2302,23827.0
2024-03-19 11:25:00,65.54,65.65,65.53,65.64,23689.0,64.2302,64.338,64.2204,64.3282,23689.0
2024-03-19 11:30:00,65.63,65.71,65.63,65.7,20203.0,64.3184,64.3968,64.3184,64.387,20203.0
2024-03-19 11:35:00,65.69,65.71,65.64,65.69,31726.0,64.3772,64.3968,64.3282,64.3772,31726.0
2024-03-19 11:40:00,65.7,65.72,65.67,65.69,17840.0,64.387,64.4066,64.3576,64.3772,17840.0
2024-03-19 11:45:00,65.69,65.72,65.68,65.7,12002.0,64.3772,64.4066,64.3674,64.387,12002.0
2024-03-19 11:50:00,65.7,65.71,65.65,65.67,24835.0,64.387,64.3968,64.338,64.3576,24835.0
2024-03-19 11:55:00,65.67,65.71,65.63,65.7,38259.0,64.3576,64.3968,64.3184,64.387,38259.0
2024-03-19 12:00:00,65.71,65.73,65.64,65.67,26822.0,64.3968,64.4164,64.3282,64.3576,26822.0
2024-03-19 12:05:00,65.67,65.71,65.66,65.7,32839.0,64.3576,64.3968,64.3478,64.387,32839.0
2024-03-19 12:10:00,65.7,65.71,65.63,65.65,18301.0,64.387,64.3968,64.3184,64.338,18301.0
2024-03-19 12:15:00,65.64,65.7,65.63,65.69,28810.0,64.3282,64.387,64.3184,64.3772,28810.0
2024-03-19 12:20:00,65.69,65.74,65.69,65.7,18075.0,64.3772,64.4262,64.3772,64.387,18075.0
2024-03-19 12:25:00,65.7,65.76,65.66,65.72,23824.0,64.387,64.4458,64.3478,64.4066,23824.0
2024-03-19 12:30:00,65.72,65.79,65.7,65.77,56991.0,64.4066,64.4752,64.387,64.4556,56991.0
2024-03-19 12:35:00,65.76,65.76,65.7,65.7,13021.0,64.4458,64.4458,64.387,64.387,13021.0
2024-03-19 12:40:00,65.71,65.72,65.68,65.72,12226.0,64.3968,64.4066,64.3674,64.4066,12226.0
2024-03-19 12:45:00,65.71,65.73,65.69,65.72,33495.0,64.3968,64.4164,64.3772,64.4066,33495.0
2024-03-19 12:50:00,65.71,65.71,65.63,65.64,21956.0,64.3968,64.3968,64.3184,64.3282,21956.0
2024-03-19 12:55:00,65.65,65.65,65.61,65.62,26095.0,64.338,64.338,64.2988,64.3086,26095.0
2024-03-19 13:00:00,65.62,65.67,65.59,65.6,30844.0,64.3086,64.3576,64.2792,64.289,30844.0
2024-03-19 13:05:00,65.59,65.65,65.58,65.65,16829.0,64.2792,64.338,64.2694,64.338,16829.0
2024-03-19 13:10:00,65.65,65.66,65.62,65.62,8697.0,64.338,64.3478,64.3086,64.3086,8697.0
2024-03-19 13:15:00,65.62,65.62,65.59,65.6,9277.0,64.3086,64.3086,64.2792,64.289,9277.0
2024-03-19 13:20:00,65.61,65.63,65.6,65.63,7764.0,64.2988,64.3184,64.289,64.3184,7764.0
2024-03-19 13:25:00,65.63,65.69,65.61,65.67,13868.0,64.3184,64.3772,64.2988,64.3576,13868.0
2024-03-19 13:30:00,65.67,65.7,65.65,65.67,16883.0,64.3576,64.387,64.338,64.3576,16883.0
2024-03-19 13:35:00,65.68,65.71,65.67,65.71,17326.0,64.3674,64.3968,64.3576,64.3968,17326.0
2024-03-19 13:40:00,65.7,65.71,65.65,65.69,23509.0,64.387,64.3968,64.338,64.3772,23509.0
2024-03-19 13:45:00,65.69,65.69,65.65,65.67,7781.0,64.3772,64.3772,64.338,64.3576,7781.0
2024-03-19 13:50:00,65.67,65.67,65.63,65.64,13608.0,64.3576,64.3576,64.3184,64.3282,13608.0
2024-03-19 13:55:00,65.65,65.71,65.65,65.7,8289.0,64.338,64.3968,64.338,64.387,8289.0
2024-03-19 14:00:00,65.69,65.74,65.68,65.73,8849.0,64.3772,64.4262,64.3674,64.4164,8849.0
2024-03-19 14:05:00,65.75,65.75,65.72,65.72,14415.0,64.436,64.436,64.4066,64.4066,14415.0
2024-03-19 14:10:00,65.73,65.75,65.68,65.68,51478.0,64.4164,64.436,64.3674,64.3674,51478.0
2024-03-19 14:15:00,65.68,65.71,65.68,65.68,8017.0,64.3674,64.3968,64.3674,64.3674,8017.0
2024-03-19 14:20:00,65.68,65.71,65.65,65.7,22661.0,64.3674,64.3968,64.338,64.387,22661.0
2024-03-19 14:25:00,65.71,65.76,65.7,65.76,7644.0,64.3968,64.4458,64.387,64.4458,7644.0
2024-03-19 14:30:00,65.76,65.79,65.75,65.78,12422.0,64.4458,64.4752,64.436,64.4654,12422.0
2024-03-19 14:35:00,65.78,65.79,65.74,65.75,12289.0,64.4654,64.4752,64.4262,64.436,12289.0
2024-03-19 14:40:00,65.75,65.81,65.74,65.79,54891.0,64.436,64.4948,64.4262,64.4752,54891.0
2024-03-19 14:45:00,65.8,65.8,65.73,65.73,15923.0,64.485,64.485,64.4164,64.4164,15923.0
2024-03-19 14:50:00,65.73,65.77,65.72,65.76,12078.0,64.4164,64.4556,64.4066,64.4458,12078.0
2024-03-19 14:55:00,65.77,65.77,65.72,65.73,23414.0,64.4556,64.4556,64.4066,64.4164,23414.0
2024-03-19 15:00:00,65.71,65.76,65.7,65.73,25354.0,64.3968,64.4458,64.387,64.4164,25354.0
2024-03-19 15:05:00,65.73,65.74,65.69,65.72,26409.0,64.4164,64.4262,64.3772,64.4066,26409.0
2024-03-19 15:10:00,65.73,65.75,65.7,65.75,21316.0,64.4164,64.436,64.387,64.436,21316.0
2024-03-19 15:15:00,65.75,65.77,65.72,65.76,27577.0,64.436,64.4556,64.4066,64.4458,27577.0
2024-03-19 15:20:00,65.75,65.75,65.73,65.73,14230.0,64.436,64.436,64.4164,64.4164,14230.0
2024-03-19 15:25:00,65.73,65.74,65.71,65.72,10426.0,64.4164,64.4262,64.3968,64.4066,10426.0
2024-03-19 15:30:00,65.72,65.73,65.69,65.72,35003.0,64.4066,64.4164,64.3772,64.4066,35003.0
2024-03-19 15:35:00,65.73,65.78,65.72,65.78,21546.0,64.4164,64.4654,64.4066,64.4654,21546.0
2024-03-19 15:40:00,65.78,65.8,65.77,65.8,25264.0,64.4654,64.485,64.4556,64.485,25264.0
2024-03-19 15:45:00,65.8,65.81,65.76,65.78,31143.0,64.485,64.4948,64.4458,64.4654,31143.0
2024-03-19 15:50:00,65.79,65.9,65.78,65.89,98722.0,64.4752,64.583,64.4654,64.5732,98722.0
2024-03-19 15:55:00,65.89,65.89,65.84,65.85,202979.0,64.5732,64.5732,64.5242,64.534,202979.0
2024-03-20 09:30:00,65.59,65.62,65.44,65.51,54091.0,64.2792,64.3086,64.1322,64.2008,54091.0
2024-03-20 09:35:00,65.51,65.53,65.48,65.5,33543.0,64.2008,64.2204,64.1714,64.191,33543.0
2024-03-20 09:40:00,65.5,65.52,65.37,65.37,36534.0,64.191,64.2106,64.0636,64.0636,36534.0
2024-03-20 09:45:00,65.37,65.42,65.35,65.37,44256.0,64.0636,64.1126,64.044,64.0636,44256.0
2024-03-20 09:50:00,65.36,65.37,65.24,65.27,51994.0,64.0538,64.0636,63.9362,63.9656,51994.0
2024-03-20 09:55:00,65.28,65.3,65.2,65.22,37957.0,63.9754,63.995,63.897,63.9166,37957.0
2024-03-20 10:00:00,65.22,65.25,65.2,65.24,28414.0,63.9166,63.946,63.897,63.9362,28414.0
2024-03-20 10:05:00,65.24,65.26,65.22,65.23,23974.0,63.9362,63.9558,63.9166,63.9264,23974.0
2024-03-20 10:10:00,65.22,65.33,65.22,65.33,42651.0,63.9166,64.0244,63.9166,64.0244,42651.0
2024-03-20 10:15:00,65.34,65.37,65.31,65.37,33743.0,64.0342,64.0636,64.0048,64.0636,33743.0
2024-03-20 10:20:00,65.35,65.39,65.34,65.39,38219.0,64.044,64.0832,64.0342,64.0832,38219.0
2024-03-20 10:25:00,65.38,65.43,65.35,65.42,30144.0,64.0734,64.1224,64.044,64.1126,30144.0
2024-03-20 10:30:00,65.41,65.47,65.39,65.45,30256.0,64.1028,64.1616,64.0832,64.142,30256.0
2024-03-20 10:35:00,65.45,65.51,65.43,65.51,41371.0,64.142,64.2008,64.1224,64.2008,41371.0
2024-03-20 10:40:00,65.52,65.52,65.39,65.41,37615.0,64.2106,64.2106,64.0832,64.1028,37615.0
2024-03-20 10:45:00,65.4,65.43,65.37,65.43,37140.0,64.093,64.1224,64.0636,64.1224,37140.0
2024-03-20 10:50:00,65.42,65.45,65.42,65.45,21947.0,64.1126,64.142,64.1126,64.142,21947.0
2024-03-20 10:55:00,65.44,65.48,65.4,65.4,37542.0,64.1322,64.1714,64.093,64.093,37542.0
2024-03-20 11:00:00,65.41,65.61,65.4,65.57,60428.0,64.1028,64.2988,64.093,64.2596,60428.0
2024-03-20 11:05:00,65.58,65.59,65.51,65.52,41874.0,64.2694,64.2792,64.2008,64.2106,41874.0
2024-03-20 11:10:00,65.51,65.6,65.5,65.58,25655.0,64.2008,64.289,64.191,64.2694,25655.0
2024-03-20 11:15:00,65.59,65.6,65.56,65.58,35070.0,64.2792,64.289,64.2498,64.2694,35070.0
2024-03-20 11:20:00,65.57,65.59,65.51,65.55,38712.0,64.2596,64.2792,64.2008,64.24,38712.0
2024-03-20 11:25:00,65.54,65.59,65.52,65.59,12278.0,64.2302,64.2792,64.2106,64.2792,12278.0
2024-03-20 11:30:00,65.58,65.58,65.48,65.48,31902.0,64.2694,64.2694,64.1714,64.1714,31902.0
2024-03-20 11:35:00,65.48,65.5,65.39,65.4,24145.0,64.1714,64.191,64.0832,64.093,24145.0
2024-03-20 11:40:00,65.4,65.4,65.34,65.35,21397.0,64.093,64.093,64.0342,64.044,21397.0
2024-03-20 11:45:00,65.36,65.36,65.32,65.33,35313.0,64.0538,64.0538,64.0146,64.0244,35313.0
2024-03-20 11:50:00,65.34,65.46,65.33,65.45,25621.0,64.0342,64.1518,64.0244,64.142,25621.0
2024-03-20 11:55:00,65.45,65.46,65.42,65.44,17394.0,64.142,64.1518,64.1126,64.1322,17394.0
2024-03-20 12:00:00,65.42,65.49,65.42,65.45,26893.0,64.1126,64.1812,64.1126,64.142,26893.0
2024-03-20 12:05:00,65.45,65.47,65.36,65.4,52639.0,64.142,64.1616,64.0538,64.093,52639.0
2024-03-20 12:10:00,65.4,65.42,65.36,65.38,20206.0,64.093,64.1126,64.0538,64.0734,20206.0
2024-03-20 12:15:00,65.38,65.42,65.37,65.4,18187.0,64.0734,64.1126,64.0636,64.093,18187.0
2024-03-20 12:20:00,65.39,65.42,65.35,65.4,20925.0,64.0832,64.1126,64.044,64.093,20925.0
2024-03-20 12:25:00,65.39,65.41,65.37,65.41,23425.0,64.0832,64.1028,64.0636,64.1028,23425.0
2024-03-20 12:30:00,65.4,65.4,65.29,65.3,45208.0,64.093,64.093,63.9852,63.995,45208.0
2024-03-20 12:35:00,65.31,65.34,65.31,65.33,11822.0,64.0048,64.0342,64.0048,64.0244,11822.0
2024-03-20 12:40:00,65.32,65.39,65.32,65.38,8676.0,64.0146,64.0832,64.0146,64.0734,8676.0
2024-03-20 12:45:00,65.39,65.39,65.36,65.37,10405.0,64.0832,64.0832,64.0538,64.0636,10405.0
2024-03-20 12:50:00,65.38,65.43,65.37,65.42,14436.0,64.0734,64.1224,64.0636,64.1126,14436.0
2024-03-20 12:55:00,65.41,65.42,65.37,65.38,7614.0,64.1028,64.1126,64.0636,64.0734,7614.0
2024-03-20 13:00:00,65.37,65.39,65.36,65.37,8874.0,64.0636,64.0832,64.0538,64.0636,8874.0
2024-03-20 13:05:00,65.37,65.4,65.34,65.34,11738.0,64.0636,64.093,64.0342,64.0342,11738.0
2024-03-20 13:10:00,65.34,65.36,65.33,65.34,8476.0,64.0342,64.0538,64.0244,64.0342,8476.0
2024-03-20 13:15:00,65.34,65.36,65.31,65.35,7448.0,64.0342,64.0538,64.0048,64.044,7448.0
2024-03-20 13:20:00,65.35,65.39,65.34,65.36,13818.0,64.044,64.0832,64.0342,64.0538,13818.0
2024-03-20 13:25:00,65.35,65.37,65.33,65.33,10006.0,64.044,64.0636,64.0244,64.0244,10006.0
2024-03-20 13:30:00,65.33,65.36,65.31,65.36,11747.0,64.0244,64.0538,64.0048,64.0538,11747.0
2024-03-20 13:35:00,65.36,65.37,65.33,65.34,8519.0,64.0538,64.0636,64.0244,64.0342,8519.0
2024-03-20 13:40:00,65.34,65.37,65.32,65.37,8539.0,64.0342,64.0636,64.0146,64.0636,8539.0
2024-03-20 13:45:00,65.37,65.39,65.36,65.38,7584.0,64.0636,64.0832,64.0538,64.0734,7584.0
2024-03-20 13:50:00,65.39,65.42,65.39,65.4,11009.0,64.0832,64.1126,64.0832,64.093,11009.0
2024-03-20 13:55:00,65.4,65.41,65.38,65.38,7486.0,64.093,64.1028,64.0734,64.0734,7486.0
2024-03-20 14:00:00,65.38,65.57,65.38,65.53,56403.0,64.0734,64.2596,64.0734,64.2204,56403.0
2024-03-20 14:05:00,65.52,65.58,65.44,65.45,36581.0,64.2106,64.2694,64.1322,64.142,36581.0
2024-03-20 14:10:00,65.45,65.54,65.44,65.51,25211.0,64.142,64.2302,64.1322,64.2008,25211.0
2024-03-20 14:15:00,65.51,65.52,65.42,65.43,56064.0,64.2008,64.2106,64.1126,64.1224,56064.0
2024-03-20 14:20:00,65.44,65.47,65.43,65.46,11703.0,64.1322,64.1616,64.1224,64.1518,11703.0
2024-03-20 14:25:00,65.47,65.55,65.46,65.53,38882.0,64.1616,64.24,64.1518,64.2204,38882.0
2024-03-20 14:30:00,65.55,65.59,65.4,65.41,44639.0,64.24,64.2792,64.093,64.1028,44639.0
2024-03-20 14:35:00,65.4,65.55,65.39,65.54,32513.0,64.093,64.24,64.0832,64.2302,32513.0
2024-03-20 14:40:00,65.55,65.59,65.51,65.58,68261.0,64.24,64.2792,64.2008,64.2694,68261.0
2024-03-20 14:45:00,65.61,65.8,65.6,65.8,40654.0,64.2988,64.485,64.289,64.485,40654.0
2024-03-20 14:50:00,65.79,65.79,65.71,65.74,29604.0,64.4752,64.4752,64.3968,64.4262,29604.0
2024-03-20 14:55:00,65.74,65.76,65.7,65.73,16456.0,64.4262,64.4458,64.387,64.4164,16456.0
2024-03-20 15:00:00,65.73,65.74,65.67,65.7,17597.0,64.4164,64.4262,64.3576,64.387,17597.0
2024-03-20 15:05:00,65.71,65.79,65.71,65.78,22768.0,64.3968,64.4752,64.3968,64.4654,22768.0
2024-03-20 15:10:00,65.78,65.79,65.68,65.68,33627.0,64.4654,64.4752,64.3674,64.3674,33627.0
2024-03-20 15:15:00,65.69,65.79,65.68,65.78,45212.0,64.3772,64.4752,64.3674,64.4654,45212.0
2024-03-20 15:20:00,65.78,65.82,65.77,65.8,23667.0,64.4654,64.5046,64.4556,64.485,23667.0
2024-03-20 15:25:00,65.8,65.88,65.79,65.86,18375.0,64.485,64.5634,64.4752,64.5438,18375.0
2024-03-20 15:30:00,65.86,65.86,65.78,65.79,20050.0,64.5438,64.5438,64.4654,64.4752,20050.0
2024-03-20 15:35:00,65.79,65.81,65.75,65.81,27522.0,64.4752,64.4948,64.436,64.4948,27522.0
2024-03-20 15:40:00,65.81,65.83,65.76,65.76,25210.0,64.4948,64.5144,64.4458,64.4458,25210.0
2024-03-20 15:45:00,65.77,65.77,65.71,65.71,58319.0,64.4556,64.4556,64.3968,64.3968,58319.0
2024-03-20 15:50:00,65.71,65.81,65.71,65.76,106769.0,64.3968,64.4948,64.3968,64.4458,106769.0
2024-03-20 15:55:00,65.76,65.76,65.66,65.75,193564.0,64.4458,64.4458,64.3478,64.436,193564.0
2024-03-21 09:30:00,66.61,66.63,66.2,66.46,213318.0,65.2788,65.2984,64.877,65.1318,213318.0
2024-03-21 09:35:00,66.45,66.59,66.4,66.59,96639.0,65.122,65.2592,65.073,65.2592,96639.0
2024-03-21 09:40:00,66.58,66.68,66.56,66.61,105672.0,65.2494,65.3474,65.2298,65.2788,105672.0
2024-03-21 09:45:00,66.61,66.72,66.59,66.69,76129.0,65.2788,65.3866,65.2592,65.3572,76129.0
2024-03-21 09:50:00,66.7,66.76,66.66,66.7,51072.0,65.367,65.4258,65.3278,65.367,51072.0
2024-03-21 09:55:00,66.7,66.7,66.52,66.56,40690.0,65.367,65.367,65.1906,65.2298,40690.0
2024-03-21 10:00:00,66.54,66.55,66.42,66.47,38986.0,65.2102,65.22,65.0926,65.1416,38986.0
2024-03-21 10:05:00,66.47,66.56,66.44,66.56,58277.0,65.1416,65.2298,65.1122,65.2298,58277.0
2024-03-21 10:10:00,66.57,66.58,66.42,66.46,72021.0,65.2396,65.2494,65.0926,65.1318,72021.0
2024-03-21 10:15:00,66.47,66.59,66.44,66.44,50143.0,65.1416,65.2592,65.1122,65.1122,50143.0
2024-03-21 10:20:00,66.44,66.48,66.42,66.47,43078.0,65.1122,65.1514,65.0926,65.1416,43078.0
2024-03-21 10:25:00,66.47,66.64,66.47,66.59,40881.0,65.1416,65.3082,65.1416,65.2592,40881.0
2024-03-21 10:30:00,66.59,66.63,66.53,66.55,66137.0,65.2592,65.2984,65.2004,65.22,66137.0
2024-03-21 10:35:00,66.56,66.6,66.53,66.59,34158.0,65.2298,65.269,65.2004,65.2592,34158.0
2024-03-21 10:40:00,66.61,66.72,66.59,66.67,66588.0,65.2788,65.3866,65.2592,65.3376,66588.0
2024-03-21 10:45:00,66.69,66.72,66.63,66.67,48835.0,65.3572,65.3866,65.2984,65.3376,48835.0
2024-03-21 10:50:00,66.67,66.79,66.66,66.72,93654.0,65.3376,65.4552,65.3278,65.3866,93654.0
2024-03-21 10:55:00,66.7,66.71,66.51,66.53,137371.0,65.367,65.3768,65.1808,65.2004,137371.0
2024-03-21 11:00:00,66.53,66.57,66.48,66.49,65563.0,65.2004,65.2396,65.1514,65.1612,65563.0
2024-03-21 11:05:00,66.48,66.5,66.46,66.46,40712.0,65.1514,65.171,65.1318,65.1318,40712.0
2024-03-21 11:10:00,66.47,66.51,66.47,66.47,47044.0,65.1416,65.1808,65.1416,65.1416,47044.0
2024-03-21 11:15:00,66.47,66.48,66.4,66.41,28547.0,65.1416,65.1514,65.073,65.0828,28547.0
2024-03-21 11:20:00,66.41,66.42,66.3,66.36,92859.0,65.0828,65.0926,64.975,65.0338,92859.0
2024-03-21 11:25:00,66.35,66.49,66.34,66.49,33747.0,65.024,65.1612,65.0142,65.1612,33747.0
2024-03-21 11:30:00,66.49,66.51,66.45,66.46,50535.0,65.1612,65.1808,65.122,65.1318,50535.0
2024-03-21 11:35:00,66.46,66.58,66.46,66.58,45378.0,65.1318,65.2494,65.1318,65.2494,45378.0
2024-03-21 11:40:00,66.59,66.63,66.54,66.6,34104.0,65.2592,65.2984,65.2102,65.269,34104.0
2024-03-21 11:45:00,66.59,66.61,66.51,66.52,54137.0,65.2592,65.2788,65.1808,65.1906,54137.0
2024-03-21 11:50:00,66.52,66.58,66.51,66.52,49651.0,65.1906,65.2494,65.1808,65.1906,49651.0
2024-03-21 11:55:00,66.52,66.53,66.49,66.53,64137.0,65.1906,65.2004,65.1612,65.2004,64137.0
2024-03-21 12:00:00,66.52,66.67,66.5,66.67,146765.0,65.1906,65.3376,65.171,65.3376,146765.0
2024-03-21 12:05:00,66.66,66.66,66.56,66.6,32416.0,65.3278,65.3278,65.2298,65.269,32416.0
2024-03-21 12:10:00,66.61,66.7,66.58,66.69,29829.0,65.2788,65.367,65.2494,65.3572,29829.0
2024-03-21 12:15:00,66.69,66.71,66.68,66.7,58446.0,65.3572,65.3768,65.3474,65.367,58446.0
2024-03-21 12:20:00,66.71,66.76,66.7,66.74,27186.0,65.3768,65.4258,65.367,65.4062,27186.0
2024-03-21 12:25:00,66.73,66.74,66.66,66.71,38133.0,65.3964,65.4062,65.3278,65.3768,38133.0
2024-03-21 12:30:00,66.71,66.73,66.63,66.65,82482.0,65.3768,65.3964,65.2984,65.318,82482.0
2024-03-21 12:35:00,66.64,66.66,66.55,66.63,34961.0,65.3082,65.3278,65.22,65.2984,34961.0
2024-03-21 12:40:00,66.64,66.7,66.63,66.66,22697.0,65.3082,65.367,65.2984,65.3278,22697.0
2024-03-21 12:45:00,66.66,66.71,66.65,66.7,13323.0,65.3278,65.3768,65.318,65.367,13323.0
2024-03-21 12:50:00,66.7,66.72,66.68,66.72,7901.0,65.367,65.3866,65.3474,65.3866,7901.0
2024-03-21 12:55:00,66.72,66.72,66.67,66.69,14891.0,65.3866,65.3866,65.3376,65.3572,14891.0
2024-03-21 13:00:00,66.68,66.68,66.62,66.65,14896.0,65.3474,65.3474,65.2886,65.318,14896.0
2024-03-21 13:05:00,66.65,66.66,66.63,66.65,7942.0,65.318,65.3278,65.2984,65.318,7942.0
2024-03-21 13:10:00,66.66,66.69,66.66,66.69,7137.0,65.3278,65.3572,65.3278,65.3572,7137.0
2024-03-21 13:15:00,66.69,66.73,66.66,66.67,30346.0,65.3572,65.3964,65.3278,65.3376,30346.0
2024-03-21 13:20:00,66.67,66.68,66.63,66.64,16970.0,65.3376,65.3474,65.2984,65.3082,16970.0
2024-03-21 13:25:00,66.64,66.68,66.64,66.67,17070.0,65.3082,65.3474,65.3082,65.3376,17070.0
2024-03-21 13:30:00,66.67,66.67,66.62,66.65,16578.0,65.3376,65.3376,65.2886,65.318,16578.0
2024-03-21 13:35:00,66.63,66.64,66.62,66.62,7095.0,65.2984,65.3082,65.2886,65.2886,7095.0
2024-03-21 13:40:00,66.63,66.66,66.61,66.64,9376.0,65.2984,65.3278,65.2788,65.3082,9376.0
2024-03-21 13:45:00,66.63,66.64,66.6,66.62,10885.0,65.2984,65.3082,65.269,65.2886,10885.0
2024-03-21 13:50:00,66.61,66.63,66.6,66.62,20649.0,65.2788,65.2984,65.269,65.2886,20649.0
2024-03-21 13:55:00,66.62,66.62,66.55,66.55,30859.0,65.2886,65.2886,65.22,65.22,30859.0
2024-03-21 14:00:00,66.55,66.58,66.5,66.54,29465.0,65.22,65.2494,65.171,65.2102,29465.0
2024-03-21 14:05:00,66.54,66.56,66.53,66.55,12379.0,65.2102,65.2298,65.2004,65.22,12379.0
2024-03-21 14:10:00,66.55,66.6,66.55,66.56,20801.0,65.22,65.269,65.22,65.2298,20801.0
2024-03-21 14:15:00,66.56,66.6,66.54,66.6,14642.0,65.2298,65.269,65.2102,65.269,14642.0
2024-03-21 14:20:00,66.59,66.6,66.54,66.55,15142.0,65.2592,65.269,65.2102,65.22,15142.0
2024-03-21 14:25:00,66.55,66.56,66.51,66.53,10684.0,65.22,65.2298,65.1808,65.2004,10684.0
2024-03-21 14:30:00,66.53,66.53,66.51,66.52,15106.0,65.2004,65.2004,65.1808,65.1906,15106.0
2024-03-21 14:35:00,66.51,66.51,66.46,66.47,27803.0,65.1808,65.1808,65.1318,65.1416,27803.0
2024-03-21 14:40:00,66.46,66.47,66.41,66.42,33978.0,65.1318,65.1416,65.0828,65.0926,33978.0
2024-03-21 14:45:00,66.42,66.45,66.41,66.41,15727.0,65.0926,65.122,65.0828,65.0828,15727.0
2024-03-21 14:50:00,66.4,66.42,66.38,66.4,24219.0,65.073,65.0926,65.0534,65.073,24219.0
2024-03-21 14:55:00,66.39,66.4,66.35,66.36,19294.0,65.0632,65.073,65.024,65.0338,19294.0
2024-03-21 15:00:00,66.36,66.36,66.31,66.31,99787.0,65.0338,65.0338,64.9848,64.9848,99787.0
2024-03-21 15:05:00,66.31,66.36,66.3,66.35,60566.0,64.9848,65.0338,64.975,65.024,60566.0
2024-03-21 15:10:00,66.35,66.36,66.34,66.34,15738.0,65.024,65.0338,65.0142,65.0142,15738.0
2024-03-21 15:15:00,66.34,66.37,66.33,66.34,17746.0,65.0142,65.0436,65.0044,65.0142,17746.0
2024-03-21 15:20:00,66.33,66.34,66.3,66.32,19491.0,65.0044,65.0142,64.975,64.9946,19491.0
2024-03-21 15:25:00,66.31,66.35,66.3,66.31,31816.0,64.9848,65.024,64.975,64.9848,31816.0
2024-03-21 15:30:00,66.31,66.32,66.26,66.28,54326.0,64.9848,64.9946,64.9358,64.9554,54326.0
2024-03-21 15:35:00,66.28,66.32,66.27,66.31,28117.0,64.9554,64.9946,64.9456,64.9848,28117.0
2024-03-21 15:40:00,66.31,66.37,66.31,66.34,34659.0,64.9848,65.0436,64.9848,65.0142,34659.0
2024-03-21 15:45:00,66.34,66.34,66.28,66.3,44500.0,65.0142,65.0142,64.9554,64.975,44500.0
2024-03-21 15:50:00,66.3,66.31,66.22,66.23,108420.0,64.975,64.9848,64.8966,64.9064,108420.0
2024-03-21 15:55:00,66.23,66.24,66.17,66.2,269355.0,64.9064,64.9162,64.8476,64.877,269355.0
2024-03-22 09:30:00,66.49,66.49,66.31,66.44,103518.0,65.1612,65.1612,64.9848,65.1122,103518.0
2024-03-22 09:35:00,66.45,66.73,66.45,66.7,129188.0,65.122,65.3964,65.122,65.367,129188.0
2024-03-22 09:40:00,66.71,66.79,66.69,66.78,49182.0,65.3768,65.4552,65.3572,65.4454,49182.0
2024-03-22 09:45:00,66.78,66.8,66.64,66.65,92933.0,65.4454,65.465,65.3082,65.318,92933.0
2024-03-22 09:50:00,66.64,66.68,66.6,66.66,77587.0,65.3082,65.3474,65.269,65.3278,77587.0
2024-03-22 09:55:00,66.66,66.72,66.59,66.66,29661.0,65.3278,65.3866,65.2592,65.3278,29661.0
2024-03-22 10:00:00,66.66,66.7,66.64,66.69,20453.0,65.3278,65.367,65.3082,65.3572,20453.0
2024-03-22 10:05:00,66.69,66.78,66.69,66.76,49480.0,65.3572,65.4454,65.3572,65.4258,49480.0
2024-03-22 10:10:00,66.75,66.76,66.64,66.65,61926.0,65.416,65.4258,65.3082,65.318,61926.0
2024-03-22 10:15:00,66.64,66.68,66.59,66.67,26847.0,65.3082,65.3474,65.2592,65.3376,26847.0
2024-03-22 10:20:00,66.67,66.75,66.67,66.72,31115.0,65.3376,65.416,65.3376,65.3866,31115.0
2024-03-22 10:25:00,66.73,66.76,66.7,66.75,44339.0,65.3964,65.4258,65.367,65.416,44339.0
2024-03-22 10:30:00,66.75,66.84,66.75,66.83,47176.0,65.416,65.5042,65.416,65.4944,47176.0
2024-03-22 10:35:00,66.83,66.83,66.73,66.74,54928.0,65.4944,65.4944,65.3964,65.4062,54928.0
2024-03-22 10:40:00,66.75,66.77,66.68,66.68,29748.0,65.416,65.4356,65.3474,65.3474,29748.0
2024-03-22 10:45:00,66.68,66.77,66.67,66.76,24853.0,65.3474,65.4356,65.3376,65.4258,24853.0
2024-03-22 10:50:00,66.75,66.81,66.72,66.77,33989.0,65.416,65.4748,65.3866,65.4356,33989.0
2024-03-22 10:55:00,66.78,66.8,66.71,66.71,61081.0,65.4454,65.465,65.3768,65.3768,61081.0
2024-03-22 11:00:00,66.71,66.72,66.64,66.69,31890.0,65.3768,65.3866,65.3082,65.3572,31890.0
2024-03-22 11:05:00,66.69,66.7,66.6,66.66,45393.0,65.3572,65.367,65.269,65.3278,45393.0
2024-03-22 11:10:00,66.66,66.67,66.63,66.66,26166.0,65.3278,65.3376,65.2984,65.3278,26166.0
2024-03-22 11:15:00,66.66,66.67,66.62,66.67,16368.0,65.3278,65.3376,65.2886,65.3376,16368.0
2024-03-22 11:20:00,66.67,66.73,66.66,66.72,19534.0,65.3376,65.3964,65.3278,65.3866,19534.0
2024-03-22 11:25:00,66.73,66.74,66.7,66.73,41159.0,65.3964,65.4062,65.367,65.3964,41159.0
2024-03-22 11:30:00,66.72,66.72,66.62,66.64,32632.0,65.3866,65.3866,65.2886,65.3082,32632.0
2024-03-22 11:35:00,66.64,66.65,66.58,66.58,31512.0,65.3082,65.318,65.2494,65.2494,31512.0
2024-03-22 11:40:00,66.59,66.63,66.58,66.6,14903.0,65.2592,65.2984,65.2494,65.269,14903.0
2024-03-22 11:45:00,66.6,66.69,66.59,66.69,20417.0,65.269,65.3572,65.2592,65.3572,20417.0
2024-03-22 11:50:00,66.69,66.71,66.58,66.59,27550.0,65.3572,65.3768,65.2494,65.2592,27550.0
2024-03-22 11:55:00,66.59,66.62,66.58,66.62,15766.0,65.2592,65.2886,65.2494,65.2886,15766.0
2024-03-22 12:00:00,66.61,66.65,66.58,66.6,33527.0,65.2788,65.318,65.2494,65.269,33527.0
2024-03-22 12:05:00,66.61,66.64,66.59,66.63,20289.0,65.2788,65.3082,65.2592,65.2984,20289.0
2024-03-22 12:10:00,66.62,66.63,66.55,66.56,20669.0,65.2886,65.2984,65.22,65.2298,20669.0
2024-03-22 12:15:00,66.55,66.56,66.5,66.54,27957.0,65.22,65.2298,65.171,65.2102,27957.0
2024-03-22 12:20:00,66.54,66.57,66.52,66.56,19937.0,65.2102,65.2396,65.1906,65.2298,19937.0
2024-03-22 12:25:00,66.57,66.59,66.55,66.57,20792.0,65.2396,65.2592,65.22,65.2396,20792.0
2024-03-22 12:30:00,66.57,66.61,66.57,66.59,31529.0,65.2396,65.2788,65.2396,65.2592,31529.0
2024-03-22 12:35:00,66.6,66.62,66.58,66.59,8413.0,65.269,65.2886,65.2494,65.2592,8413.0
2024-03-22 12:40:00,66.59,66.6,66.57,66.58,8798.0,65.2592,65.269,65.2396,65.2494,8798.0
2024-03-22 12:45:00,66.58,66.62,66.57,66.61,23228.0,65.2494,65.2886,65.2396,65.2788,23228.0
2024-03-22 12:50:00,66.62,66.65,66.61,66.63,18785.0,65.2886,65.318,65.2788,65.2984,18785.0
2024-03-22 12:55:00,66.63,66.64,66.6,66.62,13779.0,65.2984,65.3082,65.269,65.2886,13779.0
2024-03-22 13:00:00,66.63,66.63,66.61,66.62,4866.0,65.2984,65.2984,65.2788,65.2886,4866.0
2024-03-22 13:05:00,66.62,66.63,66.5,66.51,15057.0,65.2886,65.2984,65.171,65.1808,15057.0
2024-03-22 13:10:00,66.51,66.54,66.5,66.54,5958.0,65.1808,65.2102,65.171,65.2102,5958.0
2024-03-22 13:15:00,66.53,66.54,66.51,66.53,21162.0,65.2004,65.2102,65.1808,65.2004,21162.0
2024-03-22 13:20:00,66.52,66.54,66.5,66.52,5934.0,65.1906,65.2102,65.171,65.1906,5934.0
2024-03-22 13:25:00,66.52,66.55,66.51,66.53,12575.0,65.1906,65.22,65.1808,65.2004,12575.0
2024-03-22 13:30:00,66.54,66.55,66.51,66.51,7129.0,65.2102,65.22,65.1808,65.1808,7129.0
2024-03-22 13:35:00,66.51,66.52,66.48,66.5,10026.0,65.1808,65.1906,65.1514,65.171,10026.0
2024-03-22 13:40:00,66.5,66.54,66.48,66.5,41423.0,65.171,65.2102,65.1514,65.171,41423.0
2024-03-22 13:45:00,66.5,66.57,66.5,66.55,14538.0,65.171,65.2396,65.171,65.22,14538.0
2024-03-22 13:50:00,66.55,66.57,66.52,66.53,16139.0,65.22,65.2396,65.1906,65.2004,16139.0
2024-03-22 13:55:00,66.53,66.56,66.53,66.53,20858.0,65.2004,65.2298,65.2004,65.2004,20858.0
2024-03-22 14:00:00,66.53,66.55,66.52,66.52,13517.0,65.2004,65.22,65.1906,65.1906,13517.0
2024-03-22 14:05:00,66.52,66.52,66.5,66.51,20261.0,65.1906,65.1906,65.171,65.1808,20261.0
2024-03-22 14:10:00,66.5,66.51,66.46,66.46,35411.0,65.171,65.1808,65.1318,65.1318,35411.0
2024-03-22 14:15:00,66.46,66.47,66.44,66.46,17499.0,65.1318,65.1416,65.1122,65.1318,17499.0
2024-03-22 14:20:00,66.46,66.46,66.39,66.44,36790.0,65.1318,65.1318,65.0632,65.1122,36790.0
2024-03-22 14:25:00,66.44,66.49,66.42,66.44,27376.0,65.1122,65.1612,65.0926,65.1122,27376.0
2024-03-22 14:30:00,66.44,66.45,66.4,66.44,23997.0,65.1122,65.122,65.073,65.1122,23997.0
2024-03-22 14:35:00,66.43,66.46,66.43,66.43,9635.0,65.1024,65.1318,65.1024,65.1024,9635.0
2024-03-22 14:40:00,66.44,66.44,66.37,66.37,14145.0,65.1122,65.1122,65.0436,65.0436,14145.0
2024-03-22 14:45:00,66.37,66.43,66.35,66.39,32173.0,65.0436,65.1024,65.024,65.0632,32173.0
2024-03-22 14:50:00,66.39,66.4,66.37,66.37,15779.0,65.0632,65.073,65.0436,65.0436,15779.0
2024-03-22 14:55:00,66.38,66.38,66.36,66.37,14376.0,65.0534,65.0534,65.0338,65.0436,14376.0
2024-03-22 15:00:00,66.37,66.38,66.36,66.37,28578.0,65.0436,65.0534,65.0338,65.0436,28578.0
2024-03-22 15:05:00,66.37,66.38,66.33,66.36,28698.0,65.0436,65.0534,65.0044,65.0338,28698.0
2024-03-22 15:10:00,66.36,66.36,66.31,66.33,27836.0,65.0338,65.0338,64.9848,65.0044,27836.0
2024-03-22 15:15:00,66.33,66.34,66.26,66.28,36248.0,65.0044,65.0142,64.9358,64.9554,36248.0
2024-03-22 15:20:00,66.28,66.33,66.26,66.28,45834.0,64.9554,65.0044,64.9358,64.9554,45834.0
2024-03-22 15:25:00,66.28,66.31,66.25,66.27,69675.0,64.9554,64.9848,64.926,64.9456,69675.0
2024-03-22 15:30:00,66.27,66.3,66.22,66.24,143578.0,64.9456,64.975,64.8966,64.9162,143578.0
2024-03-22 15:35:00,66.23,66.29,66.21,66.22,134996.0,64.9064,64.9652,64.8868,64.8966,134996.0
2024-03-22 15:40:00,66.22,66.29,66.2,66.27,76519.0,64.8966,64.9652,64.877,64.9456,76519.0
2024-03-22 15:45:00,66.27,66.33,66.25,66.3,86536.0,64.9456,65.0044,64.926,64.975,86536.0
2024-03-22 15:50:00,66.3,66.35,66.3,66.3,82810.0,64.975,65.024,64.975,64.975,82810.0
2024-03-22 15:55:00,66.29,66.33,66.25,66.27,228131.0,64.9652,65.0044,64.926,64.9456,228131.0
2024-03-25 09:30:00,66.2,66.26,66.11,66.15,128923.0,64.877,64.9358,64.7888,64.828,128923.0
2024-03-25 09:35:00,66.14,66.21,66.12,66.17,95966.0,64.8182,64.8868,64.7986,64.8476,95966.0
2024-03-25 09:40:00,66.17,66.21,66.12,66.13,85996.0,64.8476,64.8868,64.7986,64.8084,85996.0
2024-03-25 09:45:00,66.13,66.27,66.12,66.25,66845.0,64.8084,64.9456,64.7986,64.926,66845.0
2024-03-25 09:50:00,66.25,66.4,66.23,66.38,32687.0,64.926,65.073,64.9064,65.0534,32687.0
2024-03-25 09:55:00,66.37,66.38,66.32,66.34,50772.0,65.0436,65.0534,64.9946,65.0142,50772.0
2024-03-25 10:00:00,66.35,66.43,66.31,66.34,33905.0,65.024,65.1024,64.9848,65.0142,33905.0
2024-03-25 10:05:00,66.35,66.42,66.31,66.4,57567.0,65.024,65.0926,64.9848,65.073,57567.0
2024-03-25 10:10:00,66.4,66.4,66.33,66.34,76560.0,65.073,65.073,65.0044,65.0142,76560.0
2024-03-25 10:15:00,66.34,66.34,66.28,66.31,27860.0,65.0142,65.0142,64.9554,64.9848,27860.0
2024-03-25 10:20:00,66.31,66.31,66.26,66.3,34762.0,64.9848,64.9848,64.9358,64.975,34762.0
2024-03-25 10:25:00,66.29,66.32,66.27,66.31,33863.0,64.9652,64.9946,64.9456,64.9848,33863.0
2024-03-25 10:30:00,66.3,66.31,66.28,66.29,32257.0,64.975,64.9848,64.9554,64.9652,32257.0
2024-03-25 10:35:00,66.3,66.32,66.25,66.26,29112.0,64.975,64.9946,64.926,64.9358,29112.0
2024-03-25 10:40:00,66.26,66.28,66.23,66.25,38328.0,64.9358,64.9554,64.9064,64.926,38328.0
2024-03-25 10:45:00,66.23,66.27,66.22,66.27,69489.0,64.9064,64.9456,64.8966,64.9456,69489.0
2024-03-25 10:50:00,66.27,66.3,66.24,66.24,57786.0,64.9456,64.975,64.9162,64.9162,57786.0
2024-03-25 10:55:00,66.23,66.34,66.23,66.32,62772.0,64.9064,65.0142,64.9064,64.9946,62772.0
2024-03-25 11:00:00,66.33,66.33,66.19,66.22,36032.0,65.0044,65.0044,64.8672,64.8966,36032.0
2024-03-25 11:05:00,66.22,66.26,66.21,66.25,57248.0,64.8966,64.9358,64.8868,64.926,57248.0
2024-03-25 11:10:00,66.25,66.3,66.23,66.3,71755.0,64.926,64.975,64.9064,64.975,71755.0
2024-03-25 11:15:00,66.29,66.33,66.24,66.27,49948.0,64.9652,65.0044,64.9162,64.9456,49948.0
2024-03-25 11:20:00,66.26,66.27,66.22,66.27,25088.0,64.9358,64.9456,64.8966,64.9456,25088.0
2024-03-25 11:25:00,66.27,66.29,66.26,66.28,23648.0,64.9456,64.9652,64.9358,64.9554,23648.0
2024-03-25 11:30:00,66.27,66.28,66.24,66.26,24162.0,64.9456,64.9554,64.9162,64.9358,24162.0
2024-03-25 11:35:00,66.25,66.25,66.17,66.17,37733.0,64.926,64.926,64.8476,64.8476,37733.0
2024-03-25 11:40:00,66.17,66.21,66.14,66.17,22887.0,64.8476,64.8868,64.8182,64.8476,22887.0
2024-03-25 11:45:00,66.17,66.19,66.15,66.16,11753.0,64.8476,64.8672,64.828,64.8378,11753.0
2024-03-25 11:50:00,66.16,66.18,66.15,66.17,20893.0,64.8378,64.8574,64.828,64.8476,20893.0
2024-03-25 11:55:00,66.17,66.21,66.16,66.17,24080.0,64.8476,64.8868,64.8378,64.8476,24080.0
2024-03-25 12:00:00,66.17,66.18,66.13,66.17,39177.0,64.8476,64.8574,64.8084,64.8476,39177.0
2024-03-25 12:05:00,66.17,66.19,66.14,66.17,21064.0,64.8476,64.8672,64.8182,64.8476,21064.0
2024-03-25 12:10:00,66.17,66.21,66.14,66.18,50495.0,64.8476,64.8868,64.8182,64.8574,50495.0
2024-03-25 12:15:00,66.19,66.2,66.17,66.18,44420.0,64.8672,64.877,64.8476,64.8574,44420.0
2024-03-25 12:20:00,66.18,66.2,66.13,66.16,40287.0,64.8574,64.877,64.8084,64.8378,40287.0
2024-03-25 12:25:00,66.17,66.26,66.16,66.21,65611.0,64.8476,64.9358,64.8378,64.8868,65611.0
2024-03-25 12:30:00,66.21,66.26,66.2,66.23,100143.0,64.8868,64.9358,64.877,64.9064,100143.0
2024-03-25 12:35:00,66.23,66.23,66.08,66.09,62487.0,64.9064,64.9064,64.7594,64.7692,62487.0
2024-03-25 12:40:00,66.08,66.08,66.03,66.06,19873.0,64.7594,64.7594,64.7104,64.7398,19873.0
2024-03-25 12:45:00,66.06,66.07,66.02,66.06,20028.0,64.7398,64.7496,64.7006,64.7398,20028.0
2024-03-25 12:50:00,66.05,66.05,66.02,66.05,8609.0,64.73,64.73,64.7006,64.73,8609.0
2024-03-25 12:55:00,66.05,66.05,66.0,66.01,12635.0,64.73,64.73,64.681,64.6908,12635.0
2024-03-25 13:00:00,66.01,66.01,65.99,66.01,31251.0,64.6908,64.6908,64.6712,64.6908,31251.0
2024-03-25 13:05:00,66.0,66.02,65.98,65.99,12376.0,64.681,64.7006,64.6614,64.6712,12376.0
2024-03-25 13:10:00,65.99,66.01,65.98,66.01,11363.0,64.6712,64.6908,64.6614,64.6908,11363.0
2024-03-25 13:15:00,66.01,66.01,65.98,66.0,10733.0,64.6908,64.6908,64.6614,64.681,10733.0
2024-03-25 13:20:00,66.0,66.0,65.97,65.98,7455.0,64.681,64.681,64.6516,64.6614,7455.0
2024-03-25 13:25:00,65.98,66.0,65.97,65.98,13389.0,64.6614,64.681,64.6516,64.6614,13389.0
2024-03-25 13:30:00,65.97,65.98,65.96,65.97,11786.0,64.6516,64.6614,64.6418,64.6516,11786.0
2024-03-25 13:35:00,65.97,65.97,65.93,65.94,30927.0,64.6516,64.6516,64.6124,64.6222,30927.0
2024-03-25 13:40:00,65.95,66.0,65.94,65.98,33332.0,64.632,64.681,64.6222,64.6614,33332.0
2024-03-25 13:45:00,65.99,66.0,65.94,65.94,17371.0,64.6712,64.681,64.6222,64.6222,17371.0
2024-03-25 13:50:00,65.94,65.97,65.94,65.96,10673.0,64.6222,64.6516,64.6222,64.6418,10673.0
2024-03-25 13:55:00,65.95,65.95,65.93,65.95,12865.0,64.632,64.632,64.6124,64.632,12865.0
2024-03-25 14:00:00,65.95,65.95,65.89,65.9,21882.0,64.632,64.632,64.5732,64.583,21882.0
2024-03-25 14:05:00,65.9,65.92,65.89,65.92,16399.0,64.583,64.6026,64.5732,64.6026,16399.0
2024-03-25 14:10:00,65.92,65.93,65.89,65.9,11586.0,64.6026,64.6124,64.5732,64.583,11586.0
2024-03-25 14:15:00,65.89,66.0,65.88,65.92,109986.0,64.5732,64.681,64.5634,64.6026,109986.0
2024-03-25 14:20:00,65.92,65.94,65.88,65.91,20600.0,64.6026,64.6222,64.5634,64.5928,20600.0
2024-03-25 14:25:00,65.91,65.94,65.9,65.93,22379.0,64.5928,64.6222,64.583,64.6124,22379.0
2024-03-25 14:30:00,65.94,65.95,65.91,65.93,56996.0,64.6222,64.632,64.5928,64.6124,56996.0
2024-03-25 14:35:00,65.94,65.96,65.9,65.95,57636.0,64.6222,64.6418,64.583,64.632,57636.0
2024-03-25 14:40:00,65.94,65.95,65.87,65.88,13487.0,64.6222,64.632,64.5536,64.5634,13487.0
2024-03-25 14:45:00,65.88,65.88,65.85,65.86,17006.0,64.5634,64.5634,64.534,64.5438,17006.0
2024-03-25 14:50:00,65.85,65.87,65.84,65.87,32356.0,64.534,64.5536,64.5242,64.5536,32356.0
2024-03-25 14:55:00,65.87,65.9,65.84,65.87,33058.0,64.5536,64.583,64.5242,64.5536,33058.0
2024-03-25 15:00:00,65.87,65.89,65.85,65.86,21582.0,64.5536,64.5732,64.534,64.5438,21582.0
2024-03-25 15:05:00,65.87,65.87,65.84,65.87,46369.0,64.5536,64.5536,64.5242,64.5536,46369.0
2024-03-25 15:10:00,65.87,65.89,65.86,65.87,34824.0,64.5536,64.5732,64.5438,64.5536,34824.0
2024-03-25 15:15:00,65.87,65.87,65.83,65.85,22317.0,64.5536,64.5536,64.5144,64.534,22317.0
2024-03-25 15:20:00,65.84,65.9,65.83,65.9,48468.0,64.5242,64.583,64.5144,64.583,48468.0
2024-03-25 15:25:00,65.9,65.91,65.87,65.88,19440.0,64.583,64.5928,64.5536,64.5634,19440.0
2024-03-25 15:30:00,65.87,65.9,65.82,65.83,47536.0,64.5536,64.583,64.5046,64.5144,47536.0
2024-03-25 15:35:00,65.83,65.84,65.8,65.81,45474.0,64.5144,64.5242,64.485,64.4948,45474.0
2024-03-25 15:40:00,65.81,65.83,65.79,65.81,41405.0,64.4948,64.5144,64.4752,64.4948,41405.0
2024-03-25 15:45:00,65.8,65.87,65.79,65.87,37149.0,64.485,64.5536,64.4752,64.5536,37149.0
2024-03-25 15:50:00,65.88,65.88,65.83,65.84,85312.0,64.5634,64.5634,64.5144,64.5242,85312.0
2024-03-25 15:55:00,65.85,65.88,65.83,65.85,161872.0,64.534,64.5634,64.5144,64.534,161872.0
2024-03-26 09:30:00,66.25,66.3,66.04,66.04,87194.0,64.926,64.975,64.7202,64.7202,87194.0
2024-03-26 09:35:00,66.04,66.06,65.94,65.97,77014.0,64.7202,64.7398,64.6222,64.6516,77014.0
2024-03-26 09:40:00,65.97,65.97,65.89,65.93,73627.0,64.6516,64.6516,64.5732,64.6124,73627.0
2024-03-26 09:45:00,65.92,65.93,65.8,65.91,49486.0,64.6026,64.6124,64.485,64.5928,49486.0
2024-03-26 09:50:00,65.91,65.91,65.81,65.84,21415.0,64.5928,64.5928,64.4948,64.5242,21415.0
2024-03-26 09:55:00,65.84,65.88,65.81,65.86,27789.0,64.5242,64.5634,64.4948,64.5438,27789.0
2024-03-26 10:00:00,65.87,65.97,65.85,65.94,67151.0,64.5536,64.6516,64.534,64.6222,67151.0
2024-03-26 10:05:00,65.94,65.95,65.89,65.92,43415.0,64.6222,64.632,64.5732,64.6026,43415.0
2024-03-26 10:10:00,65.92,65.92,65.76,65.8,38390.0,64.6026,64.6026,64.4458,64.485,38390.0
2024-03-26 10:15:00,65.8,65.83,65.77,65.81,21012.0,64.485,64.5144,64.4556,64.4948,21012.0
2024-03-26 10:20:00,65.81,65.91,65.8,65.91,49267.0,64.4948,64.5928,64.485,64.5928,49267.0
2024-03-26 10:25:00,65.91,65.93,65.89,65.91,21164.0,64.5928,64.6124,64.5732,64.5928,21164.0
2024-03-26 10:30:00,65.91,66.01,65.88,65.98,32396.0,64.5928,64.6908,64.5634,64.6614,32396.0
2024-03-26 10:35:00,65.98,66.01,65.96,65.98,35036.0,64.6614,64.6908,64.6418,64.6614,35036.0
2024-03-26 10:40:00,65.98,66.07,65.96,66.06,27492.0,64.6614,64.7496,64.6418,64.7398,27492.0
2024-03-26 10:45:00,66.06,66.1,66.06,66.09,23498.0,64.7398,64.779,64.7398,64.7692,23498.0
2024-03-26 10:50:00,66.11,66.13,66.04,66.08,20852.0,64.7888,64.8084,64.7202,64.7594,20852.0
2024-03-26 10:55:00,66.09,66.09,66.06,66.09,23862.0,64.7692,64.7692,64.7398,64.7692,23862.0
2024-03-26 11:00:00,66.09,66.15,66.08,66.12,30836.0,64.7692,64.828,64.7594,64.7986,30836.0
2024-03-26 11:05:00,66.12,66.13,66.08,66.13,24761.0,64.7986,64.8084,64.7594,64.8084,24761.0
2024-03-26 11:10:00,66.12,66.12,66.01,66.03,31190.0,64.7986,64.7986,64.6908,64.7104,31190.0
2024-03-26 11:15:00,66.03,66.14,66.03,66.14,62255.0,64.7104,64.8182,64.7104,64.8182,62255.0
2024-03-26 11:20:00,66.14,66.2,66.11,66.2,18543.0,64.8182,64.877,64.7888,64.877,18543.0
2024-03-26 11:25:00,66.2,66.28,66.2,66.27,41965.0,64.877,64.9554,64.877,64.9456,41965.0
2024-03-26 11:30:00,66.27,66.28,66.23,66.26,24144.0,64.9456,64.9554,64.9064,64.9358,24144.0
2024-03-26 11:35:00,66.26,66.26,66.16,66.19,10650.0,64.9358,64.9358,64.8378,64.8672,10650.0
2024-03-26 11:40:00,66.19,66.24,66.17,66.23,20128.0,64.8672,64.9162,64.8476,64.9064,20128.0
2024-03-26 11:45:00,66.25,66.28,66.22,66.27,36783.0,64.926,64.9554,64.8966,64.9456,36783.0
2024-03-26 11:50:00,66.27,66.31,66.26,66.29,19047.0,64.9456,64.9848,64.9358,64.9652,19047.0
2024-03-26 11:55:00,66.29,66.34,66.27,66.29,28492.0,64.9652,65.0142,64.9456,64.9652,28492.0
2024-03-26 12:00:00,66.29,66.3,66.24,66.3,30982.0,64.9652,64.975,64.9162,64.975,30982.0
2024-03-26 12:05:00,66.3,66.34,66.3,66.3,26864.0,64.975,65.0142,64.975,64.975,26864.0
2024-03-26 12:10:00,66.31,66.37,66.3,66.36,32399.0,64.9848,65.0436,64.975,65.0338,32399.0
2024-03-26 12:15:00,66.36,66.39,66.33,66.34,48617.0,65.0338,65.0632,65.0044,65.0142,48617.0
2024-03-26 12:20:00,66.34,66.38,66.33,66.38,37361.0,65.0142,65.0534,65.0044,65.0534,37361.0
2024-03-26 12:25:00,66.38,66.43,66.36,66.42,28315.0,65.0534,65.1024,65.0338,65.0926,28315.0
2024-03-26 12:30:00,66.41,66.46,66.34,66.42,96148.0,65.0828,65.1318,65.0142,65.0926,96148.0
2024-03-26 12:35:00,66.41,66.41,66.37,66.39,14979.0,65.0828,65.0828,65.0436,65.0632,14979.0
2024-03-26 12:40:00,66.39,66.39,66.37,66.38,9026.0,65.0632,65.0632,65.0436,65.0534,9026.0
2024-03-26 12:45:00,66.38,66.42,66.37,66.39,22588.0,65.0534,65.0926,65.0436,65.0632,22588.0
2024-03-26 12:50:00,66.39,66.39,66.3,66.31,29623.0,65.0632,65.0632,64.975,64.9848,29623.0
2024-03-26 12:55:00,66.31,66.31,66.22,66.22,18923.0,64.9848,64.9848,64.8966,64.8966,18923.0
2024-03-26 13:00:00,66.21,66.22,66.18,66.19,8179.0,64.8868,64.8966,64.8574,64.8672,8179.0
2024-03-26 13:05:00,66.18,66.19,66.16,66.17,6780.0,64.8574,64.8672,64.8378,64.8476,6780.0
2024-03-26 13:10:00,66.17,66.22,66.15,66.21,17991.0,64.8476,64.8966,64.828,64.8868,17991.0
2024-03-26 13:15:00,66.2,66.22,66.16,66.16,10798.0,64.877,64.8966,64.8378,64.8378,10798.0
2024-03-26 13:20:00,66.17,66.24,66.16,66.2,18951.0,64.8476,64.9162,64.8378,64.877,18951.0
2024-03-26 13:25:00,66.21,66.22,66.2,66.21,11224.0,64.8868,64.8966,64.877,64.8868,11224.0
2024-03-26 13:30:00,66.22,66.25,66.19,66.24,30687.0,64.8966,64.926,64.8672,64.9162,30687.0
2024-03-26 13:35:00,66.24,66.25,66.23,66.25,11268.0,64.9162,64.926,64.9064,64.926,11268.0
2024-03-26 13:40:00,66.25,66.27,66.24,66.26,11354.0,64.926,64.9456,64.9162,64.9358,11354.0
2024-03-26 13:45:00,66.26,66.27,66.25,66.26,9665.0,64.9358,64.9456,64.926,64.9358,9665.0
2024-03-26 13:50:00,66.26,66.26,66.22,66.23,20788.0,64.9358,64.9358,64.8966,64.9064,20788.0
2024-03-26 13:55:00,66.22,66.25,66.21,66.24,16929.0,64.8966,64.926,64.8868,64.9162,16929.0
2024-03-26 14:00:00,66.25,66.25,66.23,66.23,11185.0,64.926,64.926,64.9064,64.9064,11185.0
2024-03-26 14:05:00,66.23,66.25,66.22,66.25,18155.0,64.9064,64.926,64.8966,64.926,18155.0
2024-03-26 14:10:00,66.25,66.28,66.24,66.28,6536.0,64.926,64.9554,64.9162,64.9554,6536.0
2024-03-26 14:15:00,66.28,66.29,66.27,66.28,10681.0,64.9554,64.9652,64.9456,64.9554,10681.0
2024-03-26 14:20:00,66.28,66.29,66.27,66.28,10056.0,64.9554,64.9652,64.9456,64.9554,10056.0
2024-03-26 14:25:00,66.28,66.28,66.23,66.24,11589.0,64.9554,64.9554,64.9064,64.9162,11589.0
2024-03-26 14:30:00,66.23,66.27,66.23,66.27,11198.0,64.9064,64.9456,64.9064,64.9456,11198.0
2024-03-26 14:35:00,66.27,66.27,66.23,66.23,8791.0,64.9456,64.9456,64.9064,64.9064,8791.0
2024-03-26 14:40:00,66.23,66.24,66.22,66.23,6735.0,64.9064,64.9162,64.8966,64.9064,6735.0
2024-03-26 14:45:00,66.22,66.23,66.21,66.23,8136.0,64.8966,64.9064,64.8868,64.9064,8136.0
2024-03-26 14:50:00,66.23,66.26,66.23,66.25,13610.0,64.9064,64.9358,64.9064,64.926,13610.0
2024-03-26 14:55:00,66.25,66.28,66.24,66.28,23306.0,64.926,64.9554,64.9162,64.9554,23306.0
2024-03-26 15:00:00,66.28,66.28,66.23,66.26,16930.0,64.9554,64.9554,64.9064,64.9358,16930.0
2024-03-26 15:05:00,66.27,66.29,66.26,66.29,13752.0,64.9456,64.9652,64.9358,64.9652,13752.0
2024-03-26 15:10:00,66.29,66.31,66.27,66.3,26847.0,64.9652,64.9848,64.9456,64.975,26847.0
2024-03-26 15:15:00,66.3,66.31,66.29,66.3,7162.0,64.975,64.9848,64.9652,64.975,7162.0
2024-03-26 15:20:00,66.29,66.3,66.28,66.3,13389.0,64.9652,64.975,64.9554,64.975,13389.0
2024-03-26 15:25:00,66.29,66.3,66.24,66.26,29816.0,64.9652,64.975,64.9162,64.9358,29816.0
2024-03-26 15:30:00,66.26,66.29,66.24,66.28,28888.0,64.9358,64.9652,64.9162,64.9554,28888.0
2024-03-26 15:35:00,66.28,66.3,66.23,66.25,19187.0,64.9554,64.975,64.9064,64.926,19187.0
2024-03-26 15:40:00,66.24,66.3,66.24,66.25,34842.0,64.9162,64.975,64.9162,64.926,34842.0
2024-03-26 15:45:00,66.25,66.27,66.19,66.2,64286.0,64.926,64.9456,64.8672,64.877,64286.0
2024-03-26 15:50:00,66.19,66.28,66.19,66.27,93410.0,64.8672,64.9554,64.8672,64.9456,93410.0
2024-03-26 15:55:00,66.28,66.35,66.27,66.34,171451.0,64.9554,65.024,64.9456,65.0142,171451.0
2024-03-27 09:30:00,67.08,67.3,67.08,67.28,193829.0,65.7394,65.955,65.7394,65.9354,193829.0
2024-03-27 09:35:00,67.28,67.28,67.06,67.22,72933.0,65.9354,65.9354,65.7198,65.8766,72933.0
2024-03-27 09:40:00,67.19,67.33,67.19,67.32,85309.0,65.8472,65.9844,65.8472,65.9746,85309.0
2024-03-27 09:45:00,67.31,67.37,67.21,67.25,89573.0,65.9648,66.0236,65.8668,65.906,89573.0
2024-03-27 09:50:00,67.24,67.26,67.18,67.2,75633.0,65.8962,65.9158,65.8374,65.857,75633.0
2024-03-27 09:55:00,67.21,67.28,67.18,67.28,48424.0,65.8668,65.9354,65.8374,65.9354,48424.0
2024-03-27 10:00:00,67.28,67.35,67.27,67.33,104635.0,65.9354,66.004,65.9256,65.9844,104635.0
2024-03-27 10:05:00,67.33,67.42,67.29,67.42,97876.0,65.9844,66.0726,65.9452,66.0726,97876.0
2024-03-27 10:10:00,67.41,67.44,67.38,67.41,67466.0,66.0628,66.0922,66.0334,66.0628,67466.0
2024-03-27 10:15:00,67.41,67.49,67.38,67.47,61537.0,66.0628,66.1412,66.0334,66.1216,61537.0
2024-03-27 10:20:00,67.48,67.52,67.46,67.52,67705.0,66.1314,66.1706,66.1118,66.1706,67705.0
2024-03-27 10:25:00,67.53,67.71,67.52,67.7,69986.0,66.1804,66.3568,66.1706,66.347,69986.0
2024-03-27 10:30:00,67.69,67.82,67.67,67.8,108744.0,66.3372,66.4646,66.3176,66.445,108744.0
2024-03-27 10:35:00,67.8,67.91,67.79,67.91,64867.0,66.445,66.5528,66.4352,66.5528,64867.0
2024-03-27 10:40:00,67.92,67.98,67.84,67.84,84390.0,66.5626,66.6214,66.4842,66.4842,84390.0
2024-03-27 10:45:00,67.83,67.84,67.72,67.72,193170.0,66.4744,66.4842,66.3666,66.3666,193170.0
2024-03-27 10:50:00,67.73,67.75,67.69,67.73,217136.0,66.3764,66.396,66.3372,66.3764,217136.0
2024-03-27 10:55:00,67.73,67.74,67.63,67.63,153276.0,66.3764,66.3862,66.2784,66.2784,153276.0
2024-03-27 11:00:00,67.64,67.69,67.59,67.65,146437.0,66.2882,66.3372,66.2392,66.298,146437.0
2024-03-27 11:05:00,67.64,67.65,67.56,67.58,73226.0,66.2882,66.298,66.2098,66.2294,73226.0
2024-03-27 11:10:00,67.59,67.67,67.56,67.66,113399.0,66.2392,66.3176,66.2098,66.3078,113399.0
2024-03-27 11:15:00,67.67,67.69,67.59,67.61,89546.0,66.3176,66.3372,66.2392,66.2588,89546.0
2024-03-27 11:20:00,67.61,67.66,67.59,67.65,227278.0,66.2588,66.3078,66.2392,66.298,227278.0
2024-03-27 11:25:00,67.65,67.9,67.64,67.86,271005.0,66.298,66.543,66.2882,66.5038,271005.0
2024-03-27 11:30:00,67.85,68.13,67.84,68.06,260190.0,66.494,66.7684,66.4842,66.6998,260190.0
2024-03-27 11:35:00,68.07,68.2,68.06,68.17,177923.0,66.7096,66.837,66.6998,66.8076,177923.0
2024-03-27 11:40:00,68.17,68.29,68.14,68.27,91749.0,66.8076,66.9252,66.7782,66.9056,91749.0
2024-03-27 11:45:00,68.27,68.29,68.2,68.25,150945.0,66.9056,66.9252,66.837,66.886,150945.0
2024-03-27 11:50:00,68.25,68.34,68.25,68.32,67249.0,66.886,66.9742,66.886,66.9546,67249.0
2024-03-27 11:55:00,68.33,68.38,68.21,68.22,66692.0,66.9644,67.0134,66.8468,66.8566,66692.0
2024-03-27 12:00:00,68.22,68.24,68.17,68.24,40051.0,66.8566,66.8762,66.8076,66.8762,40051.0
2024-03-27 12:05:00,68.25,68.3,68.21,68.3,71004.0,66.886,66.935,66.8468,66.935,71004.0
2024-03-27 12:10:00,68.3,68.32,68.28,68.32,79936.0,66.935,66.9546,66.9154,66.9546,79936.0
2024-03-27 12:15:00,68.32,68.34,68.24,68.24,108286.0,66.9546,66.9742,66.8762,66.8762,108286.0
2024-03-27 12:20:00,68.23,68.26,68.19,68.23,57210.0,66.8664,66.8958,66.8272,66.8664,57210.0
2024-03-27 12:25:00,68.23,68.27,68.21,68.22,74143.0,66.8664,66.9056,66.8468,66.8566,74143.0
2024-03-27 12:30:00,68.21,68.31,68.18,68.24,168157.0,66.8468,66.9448,66.8174,66.8762,168157.0
2024-03-27 12:35:00,68.25,68.27,68.04,68.04,27364.0,66.886,66.9056,66.6802,66.6802,27364.0
2024-03-27 12:40:00,68.05,68.19,68.04,68.19,45694.0,66.69,66.8272,66.6802,66.8272,45694.0
2024-03-27 12:45:00,68.19,68.2,68.08,68.11,31568.0,66.8272,66.837,66.7194,66.7488,31568.0
2024-03-27 12:50:00,68.12,68.19,68.11,68.19,15256.0,66.7586,66.8272,66.7488,66.8272,15256.0
2024-03-27 12:55:00,68.18,68.18,68.09,68.11,17314.0,66.8174,66.8174,66.7292,66.7488,17314.0
2024-03-27 13:00:00,68.11,68.16,68.1,68.12,23586.0,66.7488,66.7978,66.739,66.7586,23586.0
2024-03-27 13:05:00,68.11,68.13,68.08,68.09,35841.0,66.7488,66.7684,66.7194,66.7292,35841.0
2024-03-27 13:10:00,68.09,68.13,68.07,68.11,16725.0,66.7292,66.7684,66.7096,66.7488,16725.0
2024-03-27 13:15:00,68.1,68.19,68.06,68.16,42870.0,66.739,66.8272,66.6998,66.7978,42870.0
2024-03-27 13:20:00,68.16,68.19,68.13,68.19,45141.0,66.7978,66.8272,66.7684,66.8272,45141.0
2024-03-27 13:25:00,68.19,68.22,68.16,68.17,18311.0,66.8272,66.8566,66.7978,66.8076,18311.0
2024-03-27 13:30:00,68.17,68.19,68.09,68.11,30232.0,66.8076,66.8272,66.7292,66.7488,30232.0
2024-03-27 13:35:00,68.11,68.12,68.04,68.04,38445.0,66.7488,66.7586,66.6802,66.6802,38445.0
2024-03-27 13:40:00,68.03,68.06,67.99,68.02,33064.0,66.6704,66.6998,66.6312,66.6606,33064.0
2024-03-27 13:45:00,68.02,68.05,68.0,68.02,20828.0,66.6606,66.69,66.641,66.6606,20828.0
2024-03-27 13:50:00,68.02,68.02,67.97,67.98,22936.0,66.6606,66.6606,66.6116,66.6214,22936.0
2024-03-27 13:55:00,67.98,68.0,67.94,67.94,40134.0,66.6214,66.641,66.5822,66.5822,40134.0
2024-03-27 14:00:00,67.94,67.97,67.92,67.95,15204.0,66.5822,66.6116,66.5626,66.592,15204.0
2024-03-27 14:05:00,67.95,67.98,67.92,67.96,30553.0,66.592,66.6214,66.5626,66.6018,30553.0
2024-03-27 14:10:00,67.97,68.01,67.97,68.01,15210.0,66.6116,66.6508,66.6116,66.6508,15210.0
2024-03-27 14:15:00,68.01,68.05,67.99,68.04,34334.0,66.6508,66.69,66.6312,66.6802,34334.0
2024-03-27 14:20:00,68.05,68.05,67.97,67.98,36245.0,66.69,66.69,66.6116,66.6214,36245.0
2024-03-27 14:25:00,67.99,68.04,67.98,68.01,13451.0,66.6312,66.6802,66.6214,66.6508,13451.0
2024-03-27 14:30:00,68.01,68.03,67.99,68.01,17223.0,66.6508,66.6704,66.6312,66.6508,17223.0
2024-03-27 14:35:00,68.0,68.02,67.99,68.02,14102.0,66.641,66.6606,66.6312,66.6606,14102.0
2024-03-27 14:40:00,68.03,68.05,68.03,68.05,22535.0,66.6704,66.69,66.6704,66.69,22535.0
2024-03-27 14:45:00,68.04,68.06,68.02,68.04,35268.0,66.6802,66.6998,66.6606,66.6802,35268.0
2024-03-27 14:50:00,68.03,68.04,68.01,68.03,22362.0,66.6704,66.6802,66.6508,66.6704,22362.0
2024-03-27 14:55:00,68.03,68.03,67.98,67.98,27334.0,66.6704,66.6704,66.6214,66.6214,27334.0
2024-03-27 15:00:00,67.98,67.99,67.95,67.98,83899.0,66.6214,66.6312,66.592,66.6214,83899.0
2024-03-27 15:05:00,67.98,67.98,67.94,67.94,40018.0,66.6214,66.6214,66.5822,66.5822,40018.0
2024-03-27 15:10:00,67.94,67.94,67.9,67.92,40002.0,66.5822,66.5822,66.543,66.5626,40002.0
2024-03-27 15:15:00,67.92,67.92,67.88,67.88,35603.0,66.5626,66.5626,66.5234,66.5234,35603.0
2024-03-27 15:20:00,67.89,67.92,67.87,67.92,57179.0,66.5332,66.5626,66.5136,66.5626,57179.0
2024-03-27 15:25:00,67.92,67.95,67.9,67.94,36956.0,66.5626,66.592,66.543,66.5822,36956.0
2024-03-27 15:30:00,67.93,68.0,67.92,67.97,83765.0,66.5724,66.641,66.5626,66.6116,83765.0
2024-03-27 15:35:00,67.97,68.03,67.96,68.02,84216.0,66.6116,66.6704,66.6018,66.6606,84216.0
2024-03-27 15:40:00,68.02,68.11,68.02,68.11,80869.0,66.6606,66.7488,66.6606,66.7488,80869.0
2024-03-27 15:45:00,68.11,68.11,68.04,68.08,85024.0,66.7488,66.7488,66.6802,66.7194,85024.0
2024-03-27 15:50:00,68.08,68.15,68.04,68.13,175267.0,66.7194,66.788,66.6802,66.7684,175267.0
2024-03-27 15:55:00,68.13,68.26,68.12,68.25,336892.0,66.7684,66.8958,66.7586,66.886,336892.0
2024-03-28 09:30:00,68.18,68.35,68.18,68.34,103892.0,66.8174,66.984,66.8174,66.9742,103892.0
2024-03-28 09:35:00,68.34,68.35,68.26,68.3,36128.0,66.9742,66.984,66.8958,66.935,36128.0
2024-03-28 09:40:00,68.3,68.3,68.07,68.16,28037.0,66.935,66.935,66.7096,66.7978,28037.0
2024-03-28 09:45:00,68.14,68.16,68.1,68.12,43588.0,66.7782,66.7978,66.739,66.7586,43588.0
2024-03-28 09:50:00,68.12,68.22,68.11,68.21,39030.0,66.7586,66.8566,66.7488,66.8468,39030.0
2024-03-28 09:55:00,68.22,68.23,68.16,68.17,18839.0,66.8566,66.8664,66.7978,66.8076,18839.0
2024-03-28 10:00:00,68.17,68.19,68.11,68.12,21818.0,66.8076,66.8272,66.7488,66.7586,21818.0
2024-03-28 10:05:00,68.11,68.13,68.04,68.04,61560.0,66.7488,66.7684,66.6802,66.6802,61560.0
2024-03-28 10:10:00,68.03,68.04,67.95,67.95,50140.0,66.6704,66.6802,66.592,66.592,50140.0
2024-03-28 10:15:00,67.97,68.02,67.93,68.02,31109.0,66.6116,66.6606,66.5724,66.6606,31109.0
2024-03-28 10:20:00,68.02,68.05,68.0,68.05,18183.0,66.6606,66.69,66.641,66.69,18183.0
2024-03-28 10:25:00,68.05,68.05,67.97,67.99,32067.0,66.69,66.69,66.6116,66.6312,32067.0
2024-03-28 10:30:00,68.0,68.14,68.0,68.13,47523.0,66.641,66.7782,66.641,66.7684,47523.0
2024-03-28 10:35:00,68.13,68.17,68.06,68.14,40868.0,66.7684,66.8076,66.6998,66.7782,40868.0
2024-03-28 10:40:00,68.14,68.17,68.12,68.16,26681.0,66.7782,66.8076,66.7586,66.7978,26681.0
2024-03-28 10:45:00,68.17,68.19,68.11,68.14,38326.0,66.8076,66.8272,66.7488,66.7782,38326.0
2024-03-28 10:50:00,68.15,68.17,68.13,68.15,22442.0,66.788,66.8076,66.7684,66.788,22442.0
2024-03-28 10:55:00,68.14,68.21,68.14,68.2,58659.0,66.7782,66.8468,66.7782,66.837,58659.0
2024-03-28 11:00:00,68.21,68.21,68.13,68.15,25913.0,66.8468,66.8468,66.7684,66.788,25913.0
2024-03-28 11:05:00,68.14,68.16,68.11,68.15,28326.0,66.7782,66.7978,66.7488,66.788,28326.0
2024-03-28 11:10:00,68.14,68.19,68.14,68.19,15017.0,66.7782,66.8272,66.7782,66.8272,15017.0
2024-03-28 11:15:00,68.18,68.22,68.18,68.2,28023.0,66.8174,66.8566,66.8174,66.837,28023.0
2024-03-28 11:20:00,68.19,68.2,68.15,68.16,51620.0,66.8272,66.837,66.788,66.7978,51620.0
2024-03-28 11:25:00,68.16,68.17,68.12,68.14,8827.0,66.7978,66.8076,66.7586,66.7782,8827.0
2024-03-28 11:30:00,68.15,68.15,68.12,68.13,6472.0,66.788,66.788,66.7586,66.7684,6472.0
2024-03-28 11:35:00,68.13,68.13,68.06,68.09,16614.0,66.7684,66.7684,66.6998,66.7292,16614.0
2024-03-28 11:40:00,68.09,68.1,68.06,68.09,9071.0,66.7292,66.739,66.6998,66.7292,9071.0
2024-03-28 11:45:00,68.09,68.09,68.05,68.05,8871.0,66.7292,66.7292,66.69,66.69,8871.0
2024-03-28 11:50:00,68.05,68.09,68.02,68.08,32470.0,66.69,66.7292,66.6606,66.7194,32470.0
2024-03-28 11:55:00,68.08,68.12,68.07,68.09,9470.0,66.7194,66.7586,66.7096,66.7292,9470.0
2024-03-28 12:00:00,68.09,68.12,68.07,68.11,11417.0,66.7292,66.7586,66.7096,66.7488,11417.0
2024-03-28 12:05:00,68.11,68.13,68.09,68.09,18444.0,66.7488,66.7684,66.7292,66.7292,18444.0
2024-03-28 12:10:00,68.1,68.11,68.07,68.08,10835.0,66.739,66.7488,66.7096,66.7194,10835.0
2024-03-28 12:15:00,68.06,68.09,67.99,67.99,21657.0,66.6998,66.7292,66.6312,66.6312,21657.0
2024-03-28 12:20:00,67.98,68.05,67.98,68.03,38955.0,66.6214,66.69,66.6214,66.6704,38955.0
2024-03-28 12:25:00,68.03,68.03,68.0,68.02,9133.0,66.6704,66.6704,66.641,66.6606,9133.0
2024-03-28 12:30:00,68.02,68.02,67.94,67.98,36406.0,66.6606,66.6606,66.5822,66.6214,36406.0
2024-03-28 12:35:00,67.98,67.99,67.95,67.98,10485.0,66.6214,66.6312,66.592,66.6214,10485.0
2024-03-28 12:40:00,67.99,68.0,67.96,67.97,13250.0,66.6312,66.641,66.6018,66.6116,13250.0
2024-03-28 12:45:00,67.99,68.01,67.98,67.99,4746.0,66.6312,66.6508,66.6214,66.6312,4746.0
2024-03-28 12:50:00,67.98,68.01,67.98,67.99,8279.0,66.6214,66.6508,66.6214,66.6312,8279.0
2024-03-28 12:55:00,68.0,68.01,67.98,68.01,13313.0,66.641,66.6508,66.6214,66.6508,13313.0
2024-03-28 13:00:00,68.0,68.0,67.93,67.94,7588.0,66.641,66.641,66.5724,66.5822,7588.0
2024-03-28 13:05:00,67.95,67.96,67.92,67.95,4397.0,66.592,66.6018,66.5626,66.592,4397.0
2024-03-28 13:10:00,67.95,68.16,67.92,68.0,240610.0,66.592,66.7978,66.5626,66.641,240610.0
2024-03-28 13:15:00,68.0,68.01,67.96,67.99,17134.0,66.641,66.6508,66.6018,66.6312,17134.0
2024-03-28 13:20:00,67.98,67.98,67.91,67.92,8653.0,66.6214,66.6214,66.5528,66.5626,8653.0
2024-03-28 13:25:00,67.92,67.94,67.91,67.92,5585.0,66.5626,66.5822,66.5528,66.5626,5585.0
2024-03-28 13:30:00,67.93,67.96,67.91,67.92,13217.0,66.5724,66.6018,66.5528,66.5626,13217.0
2024-03-28 13:35:00,67.92,67.95,67.91,67.94,9792.0,66.5626,66.592,66.5528,66.5822,9792.0
2024-03-28 13:40:00,67.94,68.02,67.93,68.0,32904.0,66.5822,66.6606,66.5724,66.641,32904.0
2024-03-28 13:45:00,68.0,68.0,67.97,67.99,17255.0,66.641,66.641,66.6116,66.6312,17255.0
2024-03-28 13:50:00,67.98,67.99,67.93,67.95,12717.0,66.6214,66.6312,66.5724,66.592,12717.0
2024-03-28 13:55:00,67.95,67.97,67.94,67.96,11617.0,66.592,66.6116,66.5822,66.6018,11617.0
2024-03-28 14:00:00,67.97,67.99,67.95,67.97,26194.0,66.6116,66.6312,66.592,66.6116,26194.0
2024-03-28 14:05:00,67.97,68.02,67.96,68.0,7762.0,66.6116,66.6606,66.6018,66.641,7762.0
2024-03-28 14:10:00,68.0,68.0,67.98,67.98,5000.0,66.641,66.641,66.6214,66.6214,5000.0
2024-03-28 14:15:00,67.98,67.98,67.95,67.98,19259.0,66.6214,66.6214,66.592,66.6214,19259.0
2024-03-28 14:20:00,67.97,67.99,67.95,67.96,8374.0,66.6116,66.6312,66.592,66.6018,8374.0
2024-03-28 14:25:00,67.96,67.99,67.95,67.97,9575.0,66.6018,66.6312,66.592,66.6116,9575.0
2024-03-28 14:30:00,67.97,67.97,67.92,67.93,15931.0,66.6116,66.6116,66.5626,66.5724,15931.0
2024-03-28 14:35:00,67.94,67.94,67.89,67.9,8827.0,66.5822,66.5822,66.5332,66.543,8827.0
2024-03-28 14:40:00,67.91,67.91,67.86,67.88,11756.0,66.5528,66.5528,66.5038,66.5234,11756.0
2024-03-28 14:45:00,67.88,67.91,67.87,67.89,7566.0,66.5234,66.5528,66.5136,66.5332,7566.0
2024-03-28 14:50:00,67.9,67.9,67.86,67.87,13082.0,66.543,66.543,66.5038,66.5136,13082.0
2024-03-28 14:55:00,67.88,67.88,67.84,67.84,58042.0,66.5234,66.5234,66.4842,66.4842,58042.0
2024-03-28 15:00:00,67.85,67.91,67.76,67.76,72953.0,66.494,66.5528,66.4058,66.4058,72953.0
2024-03-28 15:05:00,67.76,67.81,67.75,67.81,26333.0,66.4058,66.4548,66.396,66.4548,26333.0
2024-03-28 15:10:00,67.8,67.82,67.76,67.78,31805.0,66.445,66.4646,66.4058,66.4254,31805.0
2024-03-28 15:15:00,67.77,67.77,67.67,67.7,66703.0,66.4156,66.4156,66.3176,66.347,66703.0
2024-03-28 15:20:00,67.71,67.73,67.69,67.73,20273.0,66.3568,66.3764,66.3372,66.3764,20273.0
2024-03-28 15:25:00,67.73,67.81,67.72,67.8,30434.0,66.3764,66.4548,66.3666,66.445,30434.0
2024-03-28 15:30:00,67.8,67.83,67.76,67.77,23743.0,66.445,66.4744,66.4058,66.4156,23743.0
2024-03-28 15:35:00,67.77,67.77,67.71,67.72,35103.0,66.4156,66.4156,66.3568,66.3666,35103.0
2024-03-28 15:40:00,67.72,67.77,67.71,67.77,44946.0,66.3666,66.4156,66.3568,66.4156,44946.0
2024-03-28 15:45:00,67.77,67.8,67.75,67.76,49945.0,66.4156,66.445,66.396,66.4058,49945.0
2024-03-28 15:50:00,67.77,67.82,67.71,67.78,164797.0,66.4156,66.4646,66.3568,66.4254,164797.0
2024-03-28 15:55:00,67.78,67.8,67.72,67.72,248758.0,66.4254,66.445,66.3666,66.3666,248758.0
2024-04-01 09:30:00,68.2,68.22,67.88,67.92,71354.0,66.837,66.8566,66.5234,66.5626,71354.0
2024-04-01 09:35:00,67.89,67.9,67.5,67.51,24648.0,66.5332,66.543,66.151,66.1608,24648.0
2024-04-01 09:40:00,67.51,67.54,67.19,67.21,17557.0,66.1608,66.1902,65.8472,65.8668,17557.0
2024-04-01 09:45:00,67.21,67.29,67.06,67.09,27450.0,65.8668,65.9452,65.7198,65.7492,27450.0
2024-04-01 09:50:00,67.11,67.22,67.11,67.15,15057.0,65.7688,65.8766,65.7688,65.808,15057.0
2024-04-01 09:55:00,67.15,67.23,67.13,67.22,16782.0,65.808,65.8864,65.7884,65.8766,16782.0
2024-04-01 10:00:00,67.21,67.24,67.17,67.22,29055.0,65.8668,65.8962,65.8276,65.8766,29055.0
2024-04-01 10:05:00,67.22,67.49,67.22,67.45,31860.0,65.8766,66.1412,65.8766,66.102,31860.0
2024-04-01 10:10:00,67.47,67.48,67.22,67.23,37832.0,66.1216,66.1314,65.8766,65.8864,37832.0
2024-04-01 10:15:00,67.23,67.33,67.13,67.13,32923.0,65.8864,65.9844,65.7884,65.7884,32923.0
2024-04-01 10:20:00,67.13,67.2,67.04,67.2,17733.0,65.7884,65.857,65.7002,65.857,17733.0
2024-04-01 10:25:00,67.2,67.39,67.2,67.36,22562.0,65.857,66.0432,65.857,66.0138,22562.0
2024-04-01 10:30:00,67.35,67.38,67.29,67.3,22076.0,66.004,66.0334,65.9452,65.955,22076.0
2024-04-01 10:35:00,67.31,67.35,67.28,67.3,19594.0,65.9648,66.004,65.9354,65.955,19594.0
2024-04-01 10:40:00,67.29,67.32,67.24,67.31,9700.0,65.9452,65.9746,65.8962,65.9648,9700.0
2024-04-01 10:45:00,67.3,67.33,67.27,67.3,7383.0,65.955,65.9844,65.9256,65.955,7383.0
2024-04-01 10:50:00,67.3,67.35,67.28,67.33,10653.0,65.955,66.004,65.9354,65.9844,10653.0
2024-04-01 10:55:00,67.32,67.33,67.25,67.27,13091.0,65.9746,65.9844,65.906,65.9256,13091.0
2024-04-01 11:00:00,67.26,67.26,67.22,67.23,8568.0,65.9158,65.9158,65.8766,65.8864,8568.0
2024-04-01 11:05:00,67.24,67.31,67.21,67.26,16211.0,65.8962,65.9648,65.8668,65.9158,16211.0
2024-04-01 11:10:00,67.26,67.28,67.2,67.2,14403.0,65.9158,65.9354,65.857,65.857,14403.0
2024-04-01 11:15:00,67.21,67.31,67.21,67.29,17411.0,65.8668,65.9648,65.8668,65.9452,17411.0
2024-04-01 11:20:00,67.3,67.3,67.23,67.25,20856.0,65.955,65.955,65.8864,65.906,20856.0
2024-04-01 11:25:00,67.25,67.25,67.18,67.22,34318.0,65.906,65.906,65.8374,65.8766,34318.0
2024-04-01 11:30:00,67.21,67.25,67.18,67.24,12147.0,65.8668,65.906,65.8374,65.8962,12147.0
2024-04-01 11:35:00,67.24,67.28,67.22,67.25,16436.0,65.8962,65.9354,65.8766,65.906,16436.0
2024-04-01 11:40:00,67.24,67.28,67.22,67.26,26589.0,65.8962,65.9354,65.8766,65.9158,26589.0
2024-04-01 11:45:00,67.26,67.31,67.24,67.27,39374.0,65.9158,65.9648,65.8962,65.9256,39374.0
2024-04-01 11:50:00,67.26,67.29,67.26,67.28,16108.0,65.9158,65.9452,65.9158,65.9354,16108.0
2024-04-01 11:55:00,67.28,67.29,67.22,67.22,26687.0,65.9354,65.9452,65.8766,65.8766,26687.0
2024-04-01 12:00:00,67.22,67.27,67.18,67.27,19877.0,65.8766,65.9256,65.8374,65.9256,19877.0
2024-04-01 12:05:00,67.28,67.38,67.21,67.24,83708.0,65.9354,66.0334,65.8668,65.8962,83708.0
2024-04-01 12:10:00,67.24,67.25,67.12,67.17,31599.0,65.8962,65.906,65.7786,65.8276,31599.0
2024-04-01 12:15:00,67.17,67.18,67.12,67.14,15682.0,65.8276,65.8374,65.7786,65.7982,15682.0
2024-04-01 12:20:00,67.14,67.19,67.11,67.18,37427.0,65.7982,65.8472,65.7688,65.8374,37427.0
2024-04-01 12:25:00,67.17,67.19,67.15,67.17,19137.0,65.8276,65.8472,65.808,65.8276,19137.0
2024-04-01 12:30:00,67.17,67.17,67.13,67.16,15903.0,65.8276,65.8276,65.7884,65.8178,15903.0
2024-04-01 12:35:00,67.17,67.17,67.14,67.16,9410.0,65.8276,65.8276,65.7982,65.8178,9410.0
2024-04-01 12:40:00,67.16,67.18,67.15,67.17,10145.0,65.8178,65.8374,65.808,65.8276,10145.0
2024-04-01 12:45:00,67.17,67.19,67.15,67.19,16191.0,65.8276,65.8472,65.808,65.8472,16191.0
2024-04-01 12:50:00,67.18,67.2,67.15,67.15,11266.0,65.8374,65.857,65.808,65.808,11266.0
2024-04-01 12:55:00,67.16,67.18,67.14,67.17,10660.0,65.8178,65.8374,65.7982,65.8276,10660.0
2024-04-01 13:00:00,67.17,67.2,67.16,67.17,13675.0,65.8276,65.857,65.8178,65.8276,13675.0
2024-04-01 13:05:00,67.18,67.19,67.14,67.15,13064.0,65.8374,65.8472,65.7982,65.808,13064.0
2024-04-01 13:10:00,67.15,67.18,67.14,67.17,14444.0,65.808,65.8374,65.7982,65.8276,14444.0
2024-04-01 13:15:00,67.17,67.17,67.13,67.16,31031.0,65.8276,65.8276,65.7884,65.8178,31031.0
2024-04-01 13:20:00,67.16,67.19,67.15,67.16,15330.0,65.8178,65.8472,65.808,65.8178,15330.0
2024-04-01 13:25:00,67.16,67.21,67.14,67.15,49892.0,65.8178,65.8668,65.7982,65.808,49892.0
2024-04-01 13:30:00,67.15,67.16,67.09,67.09,47965.0,65.808,65.8178,65.7492,65.7492,47965.0
2024-04-01 13:35:00,67.1,67.12,67.08,67.09,17903.0,65.759,65.7786,65.7394,65.7492,17903.0
2024-04-01 13:40:00,67.1,67.11,67.09,67.1,7053.0,65.759,65.7688,65.7492,65.759,7053.0
2024-04-01 13:45:00,67.1,67.11,67.09,67.11,7920.0,65.759,65.7688,65.7492,65.7688,7920.0
2024-04-01 13:50:00,67.11,67.12,67.09,67.11,14885.0,65.7688,65.7786,65.7492,65.7688,14885.0
2024-04-01 13:55:00,67.11,67.12,67.1,67.11,24208.0,65.7688,65.7786,65.759,65.7688,24208.0
2024-04-01 14:00:00,67.11,67.18,67.1,67.18,18550.0,65.7688,65.8374,65.759,65.8374,18550.0
2024-04-01 14:05:00,67.19,67.19,67.09,67.09,45095.0,65.8472,65.8472,65.7492,65.7492,45095.0
2024-04-01 14:10:00,67.1,67.11,67.08,67.09,25615.0,65.759,65.7688,65.7394,65.7492,25615.0
2024-04-01 14:15:00,67.1,67.12,67.09,67.09,93154.0,65.759,65.7786,65.7492,65.7492,93154.0
2024-04-01 14:20:00,67.1,67.11,67.09,67.1,90040.0,65.759,65.7688,65.7492,65.759,90040.0
2024-04-01 14:25:00,67.1,67.11,67.07,67.09,24216.0,65.759,65.7688,65.7296,65.7492,24216.0
2024-04-01 14:30:00,67.09,67.18,67.08,67.18,86389.0,65.7492,65.8374,65.7394,65.8374,86389.0
2024-04-01 14:35:00,67.19,67.27,67.17,67.18,34541.0,65.8472,65.9256,65.8276,65.8374,34541.0
2024-04-01 14:40:00,67.19,67.2,67.14,67.15,12343.0,65.8472,65.857,65.7982,65.808,12343.0
2024-04-01 14:45:00,67.14,67.19,67.14,67.15,9526.0,65.7982,65.8472,65.7982,65.808,9526.0
2024-04-01 14:50:00,67.16,67.16,67.12,67.13,7498.0,65.8178,65.8178,65.7786,65.7884,7498.0
2024-04-01 14:55:00,67.12,67.18,67.12,67.16,16215.0,65.7786,65.8374,65.7786,65.8178,16215.0
2024-04-01 15:00:00,67.16,67.2,67.14,67.2,18814.0,65.8178,65.857,65.7982,65.857,18814.0
2024-04-01 15:05:00,67.2,67.31,67.2,67.26,26381.0,65.857,65.9648,65.857,65.9158,26381.0
2024-04-01 15:10:00,67.26,67.26,67.21,67.23,26991.0,65.9158,65.9158,65.8668,65.8864,26991.0
2024-04-01 15:15:00,67.24,67.28,67.21,67.22,20787.0,65.8962,65.9354,65.8668,65.8766,20787.0
2024-04-01 15:20:00,67.22,67.26,67.15,67.17,183963.0,65.8766,65.9158,65.808,65.8276,183963.0
2024-04-01 15:25:00,67.18,67.25,67.16,67.23,22433.0,65.8374,65.906,65.8178,65.8864,22433.0
2024-04-01 15:30:00,67.22,67.24,67.2,67.22,17200.0,65.8766,65.8962,65.857,65.8766,17200.0
2024-04-01 15:35:00,67.22,67.22,67.17,67.2,18262.0,65.8766,65.8766,65.8276,65.857,18262.0
2024-04-01 15:40:00,67.2,67.24,67.17,67.23,27502.0,65.857,65.8962,65.8276,65.8864,27502.0
2024-04-01 15:45:00,67.23,67.32,67.22,67.31,38102.0,65.8864,65.9746,65.8766,65.9648,38102.0
2024-04-01 15:50:00,67.3,67.31,67.25,67.28,77936.0,65.955,65.9648,65.906,65.9354,77936.0
2024-04-01 15:55:00,67.28,67.31,67.23,67.24,161751.0,65.9354,65.9648,65.8864,65.8962,161751.0
2024-04-02 09:30:00,67.15,67.15,66.82,66.9,85740.0,65.808,65.808,65.4846,65.563,85740.0
2024-04-02 09:35:00,66.88,66.88,66.76,66.83,23331.0,65.5434,65.5434,65.4258,65.4944,23331.0
2024-04-02 09:40:00,66.84,66.94,66.81,66.92,61597.0,65.5042,65.6022,65.4748,65.5826,61597.0
2024-04-02 09:45:00,66.92,66.98,66.87,66.87,29534.0,65.5826,65.6414,65.5336,65.5336,29534.0
2024-04-02 09:50:00,66.87,66.99,66.83,66.98,29921.0,65.5336,65.6512,65.4944,65.6414,29921.0
2024-04-02 09:55:00,66.98,67.07,66.94,67.06,64375.0,65.6414,65.7296,65.6022,65.7198,64375.0
2024-04-02 10:00:00,67.06,67.07,66.85,66.92,61244.0,65.7198,65.7296,65.514,65.5826,61244.0
2024-04-02 10:05:00,66.92,66.95,66.78,66.95,65773.0,65.5826,65.612,65.4454,65.612,65773.0
2024-04-02 10:10:00,66.95,66.95,66.78,66.8,42162.0,65.612,65.612,65.4454,65.465,42162.0
2024-04-02 10:15:00,66.8,66.96,66.8,66.95,35585.0,65.465,65.6218,65.465,65.612,35585.0
2024-04-02 10:20:00,66.95,66.99,66.92,66.96,25326.0,65.612,65.6512,65.5826,65.6218,25326.0
2024-04-02 10:25:00,66.97,67.28,66.97,67.22,108555.0,65.6316,65.9354,65.6316,65.8766,108555.0
2024-04-02 10:30:00,67.21,67.35,67.21,67.27,75725.0,65.8668,66.004,65.8668,65.9256,75725.0
2024-04-02 10:35:00,67.27,67.37,67.27,67.36,31149.0,65.9256,66.0236,65.9256,66.0138,31149.0
2024-04-02 10:40:00,67.37,67.37,67.27,67.3,48131.0,66.0236,66.0236,65.9256,65.955,48131.0
2024-04-02 10:45:00,67.31,67.38,67.26,67.3,65028.0,65.9648,66.0334,65.9158,65.955,65028.0
2024-04-02 10:50:00,67.3,67.31,67.24,67.26,29989.0,65.955,65.9648,65.8962,65.9158,29989.0
2024-04-02 10:55:00,67.26,67.3,67.22,67.23,55294.0,65.9158,65.955,65.8766,65.8864,55294.0
2024-04-02 11:00:00,67.24,67.24,67.09,67.12,38648.0,65.8962,65.8962,65.7492,65.7786,38648.0
2024-04-02 11:05:00,67.12,67.18,67.1,67.11,40125.0,65.7786,65.8374,65.759,65.7688,40125.0
2024-04-02 11:10:00,67.11,67.17,67.09,67.13,52147.0,65.7688,65.8276,65.7492,65.7884,52147.0
2024-04-02 11:15:00,67.13,67.21,67.1,67.19,109174.0,65.7884,65.8668,65.759,65.8472,109174.0
2024-04-02 11:20:00,67.19,67.24,67.17,67.22,25281.0,65.8472,65.8962,65.8276,65.8766,25281.0
2024-04-02 11:25:00,67.23,67.23,67.16,67.17,49117.0,65.8864,65.8864,65.8178,65.8276,49117.0
2024-04-02 11:30:00,67.17,67.31,67.13,67.13,175913.0,65.8276,65.9648,65.7884,65.7884,175913.0
2024-04-02 11:35:00,67.12,67.25,67.11,67.19,69651.0,65.7786,65.906,65.7688,65.8472,69651.0
2024-04-02 11:40:00,67.18,67.19,67.1,67.11,19464.0,65.8374,65.8472,65.759,65.7688,19464.0
2024-04-02 11:45:00,67.1,67.14,67.04,67.05,32813.0,65.759,65.7982,65.7002,65.71,32813.0
2024-04-02 11:50:00,67.05,67.06,67.0,67.0,36619.0,65.71,65.7198,65.661,65.661,36619.0
2024-04-02 11:55:00,67.01,67.01,66.93,66.98,21194.0,65.6708,65.6708,65.5924,65.6414,21194.0
2024-04-02 12:00:00,66.98,66.99,66.92,66.97,38413.0,65.6414,65.6512,65.5826,65.6316,38413.0
2024-04-02 12:05:00,66.97,67.05,66.96,67.05,21381.0,65.6316,65.71,65.6218,65.71,21381.0
2024-04-02 12:10:00,67.05,67.05,66.99,67.0,21734.0,65.71,65.71,65.6512,65.661,21734.0
2024-04-02 12:15:00,67.0,67.03,66.97,66.98,15871.0,65.661,65.6904,65.6316,65.6414,15871.0
2024-04-02 12:20:00,66.98,67.02,66.96,67.0,12183.0,65.6414,65.6806,65.6218,65.661,12183.0
2024-04-02 12:25:00,67.0,67.01,66.98,67.0,19004.0,65.661,65.6708,65.6414,65.661,19004.0
2024-04-02 12:30:00,67.0,67.01,66.96,66.99,13969.0,65.661,65.6708,65.6218,65.6512,13969.0
2024-04-02 12:35:00,66.98,67.06,66.98,67.06,10393.0,65.6414,65.7198,65.6414,65.7198,10393.0
2024-04-02 12:40:00,67.06,67.08,67.02,67.03,17510.0,65.7198,65.7394,65.6806,65.6904,17510.0
2024-04-02 12:45:00,67.03,67.07,67.02,67.06,9595.0,65.6904,65.7296,65.6806,65.7198,9595.0
2024-04-02 12:50:00,67.05,67.07,67.04,67.05,11313.0,65.71,65.7296,65.7002,65.71,11313.0
2024-04-02 12:55:00,67.06,67.08,67.02,67.03,14456.0,65.7198,65.7394,65.6806,65.6904,14456.0
2024-04-02 13:00:00,67.03,67.04,66.98,66.98,13399.0,65.6904,65.7002,65.6414,65.6414,13399.0
2024-04-02 13:05:00,66.98,66.99,66.96,66.98,9641.0,65.6414,65.6512,65.6218,65.6414,9641.0
2024-04-02 13:10:00,66.98,66.98,66.94,66.95,7193.0,65.6414,65.6414,65.6022,65.612,7193.0
2024-04-02 13:15:00,66.95,66.97,66.94,66.97,10533.0,65.612,65.6316,65.6022,65.6316,10533.0
2024-04-02 13:20:00,66.97,66.97,66.89,66.89,49815.0,65.6316,65.6316,65.5532,65.5532,49815.0
2024-04-02 13:25:00,66.89,66.91,66.87,66.91,21693.0,65.5532,65.5728,65.5336,65.5728,21693.0
2024-04-02 13:30:00,66.91,66.92,66.88,66.89,8121.0,65.5728,65.5826,65.5434,65.5532,8121.0
2024-04-02 13:35:00,66.89,66.9,66.87,66.88,10746.0,65.5532,65.563,65.5336,65.5434,10746.0
2024-04-02 13:40:00,66.88,66.9,66.86,66.9,11874.0,65.5434,65.563,65.5238,65.563,11874.0
2024-04-02 13:45:00,66.89,66.91,66.86,66.9,40928.0,65.5532,65.5728,65.5238,65.563,40928.0
2024-04-02 13:50:00,66.9,66.91,66.88,66.89,12831.0,65.563,65.5728,65.5434,65.5532,12831.0
2024-04-02 13:55:00,66.89,66.92,66.88,66.91,21827.0,65.5532,65.5826,65.5434,65.5728,21827.0
2024-04-02 14:00:00,66.9,66.92,66.89,66.9,16888.0,65.563,65.5826,65.5532,65.563,16888.0
2024-04-02 14:05:00,66.89,66.91,66.88,66.89,37087.0,65.5532,65.5728,65.5434,65.5532,37087.0
2024-04-02 14:10:00,66.9,66.91,66.89,66.91,9460.0,65.563,65.5728,65.5532,65.5728,9460.0
2024-04-02 14:15:00,66.9,66.91,66.88,66.91,33399.0,65.563,65.5728,65.5434,65.5728,33399.0
2024-04-02 14:20:00,66.9,66.93,66.88,66.89,28074.0,65.563,65.5924,65.5434,65.5532,28074.0
2024-04-02 14:25:00,66.89,66.91,66.86,66.89,48482.0,65.5532,65.5728,65.5238,65.5532,48482.0
2024-04-02 14:30:00,66.88,66.89,66.85,66.87,30746.0,65.5434,65.5532,65.514,65.5336,30746.0
2024-04-02 14:35:00,66.87,66.87,66.84,66.84,49694.0,65.5336,65.5336,65.5042,65.5042,49694.0
2024-04-02 14:40:00,66.84,66.85,66.81,66.81,28704.0,65.5042,65.514,65.4748,65.4748,28704.0
2024-04-02 14:45:00,66.81,66.82,66.77,66.78,34720.0,65.4748,65.4846,65.4356,65.4454,34720.0
2024-04-02 14:50:00,66.78,66.83,66.75,66.8,28571.0,65.4454,65.4944,65.416,65.465,28571.0
2024-04-02 14:55:00,66.8,66.81,66.75,66.76,20620.0,65.465,65.4748,65.416,65.4258,20620.0
2024-04-02 15:00:00,66.76,66.9,66.75,66.89,24385.0,65.4258,65.563,65.416,65.5532,24385.0
2024-04-02 15:05:00,66.89,66.93,66.88,66.9,26771.0,65.5532,65.5924,65.5434,65.563,26771.0
2024-04-02 15:10:00,66.91,66.93,66.9,66.91,53316.0,65.5728,65.5924,65.563,65.5728,53316.0
2024-04-02 15:15:00,66.91,66.92,66.9,66.91,26573.0,65.5728,65.5826,65.563,65.5728,26573.0
2024-04-02 15:20:00,66.91,66.93,66.89,66.92,43734.0,65.5728,65.5924,65.5532,65.5826,43734.0
2024-04-02 15:25:00,66.93,66.97,66.92,66.96,42943.0,65.5924,65.6316,65.5826,65.6218,42943.0
2024-04-02 15:30:00,66.96,66.97,66.92,66.95,23537.0,65.6218,65.6316,65.5826,65.612,23537.0
2024-04-02 15:35:00,66.95,66.97,66.87,66.9,32931.0,65.612,65.6316,65.5336,65.563,32931.0
2024-04-02 15:40:00,66.89,66.92,66.87,66.91,35368.0,65.5532,65.5826,65.5336,65.5728,35368.0
2024-04-02 15:45:00,66.91,66.97,66.89,66.97,38889.0,65.5728,65.6316,65.5532,65.6316,38889.0
2024-04-02 15:50:00,66.97,67.02,66.94,67.0,105299.0,65.6316,65.6806,65.6022,65.661,105299.0
2024-04-02 15:55:00,67.01,67.02,66.98,67.0,207061.0,65.6708,65.6806,65.6414,65.661,207061.0
2024-04-03 09:30:00,66.4,66.62,66.38,66.47,93066.0,65.073,65.2886,65.0534,65.1416,93066.0
2024-04-03 09:35:00,66.48,66.54,66.42,66.48,47321.0,65.1514,65.2102,65.0926,65.1514,47321.0
2024-04-03 09:40:00,66.48,66.53,66.44,66.52,59037.0,65.1514,65.2004,65.1122,65.1906,59037.0
2024-04-03 09:45:00,66.53,66.56,66.44,66.48,60779.0,65.2004,65.2298,65.1122,65.1514,60779.0
2024-04-03 09:50:00,66.48,66.58,66.47,66.56,52684.0,65.1514,65.2494,65.1416,65.2298,52684.0
2024-04-03 09:55:00,66.57,66.81,66.56,66.8,135236.0,65.2396,65.4748,65.2298,65.465,135236.0
2024-04-03 10:00:00,66.84,67.11,66.83,67.01,71192.0,65.5042,65.7688,65.4944,65.6708,71192.0
2024-04-03 10:05:00,67.0,67.07,66.91,67.04,116265.0,65.661,65.7296,65.5728,65.7002,116265.0
2024-04-03 10:10:00,67.04,67.11,66.98,67.09,80205.0,65.7002,65.7688,65.6414,65.7492,80205.0
2024-04-03 10:15:00,67.1,67.23,67.06,67.23,47401.0,65.759,65.8864,65.7198,65.8864,47401.0
2024-04-03 10:20:00,67.22,67.22,67.12,67.16,79969.0,65.8766,65.8766,65.7786,65.8178,79969.0
2024-04-03 10:25:00,67.16,67.17,67.0,67.02,68491.0,65.8178,65.8276,65.661,65.6806,68491.0
2024-04-03 10:30:00,67.01,67.07,66.99,67.03,22149.0,65.6708,65.7296,65.6512,65.6904,22149.0
2024-04-03 10:35:00,67.03,67.06,67.02,67.04,17932.0,65.6904,65.7198,65.6806,65.7002,17932.0
2024-04-03 10:40:00,67.05,67.17,67.03,67.15,23660.0,65.71,65.8276,65.6904,65.808,23660.0
2024-04-03 10:45:00,67.16,67.22,67.16,67.2,49777.0,65.8178,65.8766,65.8178,65.857,49777.0
2024-04-03 10:50:00,67.2,67.3,67.18,67.3,20175.0,65.857,65.955,65.8374,65.955,20175.0
2024-04-03 10:55:00,67.29,67.35,67.27,67.34,95613.0,65.9452,66.004,65.9256,65.9942,95613.0
2024-04-03 11:00:00,67.34,67.34,67.18,67.23,141788.0,65.9942,65.9942,65.8374,65.8864,141788.0
2024-04-03 11:05:00,67.24,67.31,67.23,67.31,22066.0,65.8962,65.9648,65.8864,65.9648,22066.0
2024-04-03 11:10:00,67.31,67.33,67.28,67.31,25467.0,65.9648,65.9844,65.9354,65.9648,25467.0
2024-04-03 11:15:00,67.32,67.34,67.29,67.31,24545.0,65.9746,65.9942,65.9452,65.9648,24545.0
2024-04-03 11:20:00,67.31,67.32,67.19,67.21,20660.0,65.9648,65.9746,65.8472,65.8668,20660.0
2024-04-03 11:25:00,67.2,67.21,67.09,67.13,17358.0,65.857,65.8668,65.7492,65.7884,17358.0
2024-04-03 11:30:00,67.14,67.25,67.14,67.23,40558.0,65.7982,65.906,65.7982,65.8864,40558.0
2024-04-03 11:35:00,67.21,67.22,67.16,67.2,39085.0,65.8668,65.8766,65.8178,65.857,39085.0
2024-04-03 11:40:00,67.19,67.24,67.19,67.2,14635.0,65.8472,65.8962,65.8472,65.857,14635.0
2024-04-03 11:45:00,67.2,67.21,67.16,67.19,23187.0,65.857,65.8668,65.8178,65.8472,23187.0
2024-04-03 11:50:00,67.2,67.22,67.07,67.08,21423.0,65.857,65.8766,65.7296,65.7394,21423.0
2024-04-03 11:55:00,67.08,67.09,67.01,67.05,24827.0,65.7394,65.7492,65.6708,65.71,24827.0
2024-04-03 12:00:00,67.06,67.06,66.97,67.0,28236.0,65.7198,65.7198,65.6316,65.661,28236.0
2024-04-03 12:05:00,66.99,67.0,66.94,66.94,6127.0,65.6512,65.661,65.6022,65.6022,6127.0
2024-04-03 12:10:00,66.94,66.97,66.92,66.96,6137.0,65.6022,65.6316,65.5826,65.6218,6137.0
2024-04-03 12:15:00,66.96,67.02,66.93,66.98,21999.0,65.6218,65.6806,65.5924,65.6414,21999.0
2024-04-03 12:20:00,66.99,67.01,66.98,67.01,15377.0,65.6512,65.6708,65.6414,65.6708,15377.0
2024-04-03 12:25:00,67.01,67.01,66.94,66.99,21251.0,65.6708,65.6708,65.6022,65.6512,21251.0
2024-04-03 12:30:00,67.0,67.0,66.96,66.96,16437.0,65.661,65.661,65.6218,65.6218,16437.0
2024-04-03 12:35:00,66.96,66.96,66.74,66.78,65015.0,65.6218,65.6218,65.4062,65.4454,65015.0
2024-04-03 12:40:00,66.79,66.88,66.79,66.85,17602.0,65.4552,65.5434,65.4552,65.514,17602.0
2024-04-03 12:45:00,66.84,66.87,66.83,66.85,16833.0,65.5042,65.5336,65.4944,65.514,16833.0
2024-04-03 12:50:00,66.86,66.95,66.85,66.94,54794.0,65.5238,65.612,65.514,65.6022,54794.0
2024-04-03 12:55:00,66.93,66.96,66.9,66.92,19442.0,65.5924,65.6218,65.563,65.5826,19442.0
2024-04-03 13:00:00,66.93,66.96,66.9,66.9,11915.0,65.5924,65.6218,65.563,65.563,11915.0
2024-04-03 13:05:00,66.9,66.92,66.89,66.91,7416.0,65.563,65.5826,65.5532,65.5728,7416.0
2024-04-03 13:10:00,66.91,66.92,66.9,66.92,12517.0,65.5728,65.5826,65.563,65.5826,12517.0
2024-04-03 13:15:00,66.92,66.93,66.9,66.9,14240.0,65.5826,65.5924,65.563,65.563,14240.0
2024-04-03 13:20:00,66.9,66.91,66.88,66.9,16702.0,65.563,65.5728,65.5434,65.563,16702.0
2024-04-03 13:25:00,66.9,66.96,66.89,66.92,23700.0,65.563,65.6218,65.5532,65.5826,23700.0
2024-04-03 13:30:00,66.92,66.93,66.9,66.93,3409.0,65.5826,65.5924,65.563,65.5924,3409.0
2024-04-03 13:35:00,66.93,66.95,66.93,66.94,1678.0,65.5924,65.612,65.5924,65.6022,1678.0
2024-04-03 13:40:00,66.94,66.97,66.92,66.92,7371.0,65.6022,65.6316,65.5826,65.5826,7371.0
2024-04-03 13:45:00,66.92,67.01,66.91,66.95,41566.0,65.5826,65.6708,65.5728,65.612,41566.0
2024-04-03 13:50:00,66.93,66.98,66.93,66.95,41393.0,65.5924,65.6414,65.5924,65.612,41393.0
2024-04-03 13:55:00,66.96,67.0,66.95,67.0,34664.0,65.6218,65.661,65.612,65.661,34664.0
2024-04-03 14:00:00,67.0,67.01,66.96,66.98,18600.0,65.661,65.6708,65.6218,65.6414,18600.0
2024-04-03 14:05:00,66.97,67.0,66.97,66.98,9240.0,65.6316,65.661,65.6316,65.6414,9240.0
2024-04-03 14:10:00,66.98,67.0,66.98,66.99,7994.0,65.6414,65.661,65.6414,65.6512,7994.0
2024-04-03 14:15:00,67.0,67.01,66.96,66.97,15626.0,65.661,65.6708,65.6218,65.6316,15626.0
2024-04-03 14:20:00,66.98,66.99,66.97,66.98,10563.0,65.6414,65.6512,65.6316,65.6414,10563.0
2024-04-03 14:25:00,66.98,67.0,66.96,66.97,23928.0,65.6414,65.661,65.6218,65.6316,23928.0
2024-04-03 14:30:00,66.97,66.99,66.95,66.99,14560.0,65.6316,65.6512,65.612,65.6512,14560.0
2024-04-03 14:35:00,66.99,66.99,66.94,66.96,15597.0,65.6512,65.6512,65.6022,65.6218,15597.0
2024-04-03 14:40:00,66.95,66.96,66.91,66.92,17468.0,65.612,65.6218,65.5728,65.5826,17468.0
2024-04-03 14:45:00,66.92,66.94,66.88,66.91,65078.0,65.5826,65.6022,65.5434,65.5728,65078.0
2024-04-03 14:50:00,66.91,66.92,66.87,66.9,16808.0,65.5728,65.5826,65.5336,65.563,16808.0
2024-04-03 14:55:00,66.9,66.91,66.88,66.89,15026.0,65.563,65.5728,65.5434,65.5532,15026.0
2024-04-03 15:00:00,66.88,66.88,66.85,66.86,12610.0,65.5434,65.5434,65.514,65.5238,12610.0
2024-04-03 15:05:00,66.85,66.86,66.81,66.83,25145.0,65.514,65.5238,65.4748,65.4944,25145.0
2024-04-03 15:10:00,66.83,66.84,66.77,66.77,26214.0,65.4944,65.5042,65.4356,65.4356,26214.0
2024-04-03 15:15:00,66.77,66.79,66.72,66.77,33385.0,65.4356,65.4552,65.3866,65.4356,33385.0
2024-04-03 15:20:00,66.77,66.77,66.72,66.73,12925.0,65.4356,65.4356,65.3866,65.3964,12925.0
2024-04-03 15:25:00,66.73,66.77,66.72,66.76,14495.0,65.3964,65.4356,65.3866,65.4258,14495.0
2024-04-03 15:30:00,66.76,66.78,66.72,66.73,16367.0,65.4258,65.4454,65.3866,65.3964,16367.0
2024-04-03 15:35:00,66.73,66.84,66.71,66.83,36093.0,65.3964,65.5042,65.3768,65.4944,36093.0
2024-04-03 15:40:00,66.82,66.83,66.78,66.81,19591.0,65.4846,65.4944,65.4454,65.4748,19591.0
2024-04-03 15:45:00,66.81,66.9,66.81,66.86,47033.0,65.4748,65.563,65.4748,65.5238,47033.0
2024-04-03 15:50:00,66.85,66.87,66.81,66.81,88282.0,65.514,65.5336,65.4748,65.4748,88282.0
2024-04-03 15:55:00,66.81,66.85,66.79,66.82,123209.0,65.4748,65.514,65.4552,65.4846,123209.0
2024-04-04 09:30:00,68.99,68.99,68.47,68.53,288765.0,67.6112,67.6112,67.1016,67.1604,288765.0
2024-04-04 09:35:00,68.52,68.63,68.45,68.48,67560.0,67.1506,67.2584,67.082,67.1114,67560.0
2024-04-04 09:40:00,68.48,68.49,68.37,68.41,65542.0,67.1114,67.1212,67.0036,67.0428,65542.0
2024-04-04 09:45:00,68.41,68.71,68.39,68.7,75346.0,67.0428,67.3368,67.0232,67.327,75346.0
2024-04-04 09:50:00,68.71,68.73,68.59,68.69,79716.0,67.3368,67.3564,67.2192,67.3172,79716.0
2024-04-04 09:55:00,68.7,68.78,68.63,68.77,102926.0,67.327,67.4054,67.2584,67.3956,102926.0
2024-04-04 10:00:00,68.77,68.78,68.62,68.63,62391.0,67.3956,67.4054,67.2486,67.2584,62391.0
2024-04-04 10:05:00,68.62,68.63,68.53,68.59,80754.0,67.2486,67.2584,67.1604,67.2192,80754.0
2024-04-04 10:10:00,68.59,68.64,68.53,68.58,48586.0,67.2192,67.2682,67.1604,67.2094,48586.0
2024-04-04 10:15:00,68.58,68.61,68.52,68.6,42665.0,67.2094,67.2388,67.1506,67.229,42665.0
2024-04-04 10:20:00,68.59,68.63,68.57,68.58,69748.0,67.2192,67.2584,67.1996,67.2094,69748.0
2024-04-04 10:25:00,68.58,68.61,68.54,68.57,51359.0,67.2094,67.2388,67.1702,67.1996,51359.0
2024-04-04 10:30:00,68.57,68.58,68.48,68.52,85168.0,67.1996,67.2094,67.1114,67.1506,85168.0
2024-04-04 10:35:00,68.53,68.53,68.39,68.39,51053.0,67.1604,67.1604,67.0232,67.0232,51053.0
2024-04-04 10:40:00,68.39,68.41,68.25,68.28,71437.0,67.0232,67.0428,66.886,66.9154,71437.0
2024-04-04 10:45:00,68.27,68.28,68.18,68.19,76582.0,66.9056,66.9154,66.8174,66.8272,76582.0
2024-04-04 10:50:00,68.19,68.23,68.15,68.22,72558.0,66.8272,66.8664,66.788,66.8566,72558.0
2024-04-04 10:55:00,68.22,68.32,68.18,68.31,78951.0,66.8566,66.9546,66.8174,66.9448,78951.0
2024-04-04 11:00:00,68.31,68.36,68.28,68.32,42131.0,66.9448,66.9938,66.9154,66.9546,42131.0
2024-04-04 11:05:00,68.31,68.35,68.31,68.34,52877.0,66.9448,66.984,66.9448,66.9742,52877.0
2024-04-04 11:10:00,68.34,68.38,68.29,68.3,121512.0,66.9742,67.0134,66.9252,66.935,121512.0
2024-04-04 11:15:00,68.29,68.31,68.24,68.3,66085.0,66.9252,66.9448,66.8762,66.935,66085.0
2024-04-04 11:20:00,68.3,68.3,68.24,68.3,41258.0,66.935,66.935,66.8762,66.935,41258.0
2024-04-04 11:25:00,68.29,68.3,68.21,68.26,77482.0,66.9252,66.935,66.8468,66.8958,77482.0
2024-04-04 11:30:00,68.25,68.37,68.24,68.25,170245.0,66.886,67.0036,66.8762,66.886,170245.0
2024-04-04 11:35:00,68.24,68.31,68.24,68.28,53961.0,66.8762,66.9448,66.8762,66.9154,53961.0
2024-04-04 11:40:00,68.28,68.3,68.27,68.28,23796.0,66.9154,66.935,66.9056,66.9154,23796.0
2024-04-04 11:45:00,68.28,68.29,68.23,68.23,44731.0,66.9154,66.9252,66.8664,66.8664,44731.0
2024-04-04 11:50:00,68.24,68.26,68.2,68.2,53696.0,66.8762,66.8958,66.837,66.837,53696.0
2024-04-04 11:55:00,68.2,68.22,68.19,68.2,21976.0,66.837,66.8566,66.8272,66.837,21976.0
2024-04-04 12:00:00,68.2,68.22,68.16,68.18,28585.0,66.837,66.8566,66.7978,66.8174,28585.0
2024-04-04 12:05:00,68.19,68.21,68.18,68.2,34558.0,66.8272,66.8468,66.8174,66.837,34558.0
2024-04-04 12:10:00,68.2,68.22,68.18,68.2,12875.0,66.837,66.8566,66.8174,66.837,12875.0
2024-04-04 12:15:00,68.2,68.2,68.15,68.15,14657.0,66.837,66.837,66.788,66.788,14657.0
2024-04-04 12:20:00,68.16,68.16,68.1,68.11,12460.0,66.7978,66.7978,66.739,66.7488,12460.0
2024-04-04 12:25:00,68.11,68.17,68.08,68.1,54057.0,66.7488,66.8076,66.7194,66.739,54057.0
2024-04-04 12:30:00,68.11,68.13,68.06,68.12,36090.0,66.7488,66.7684,66.6998,66.7586,36090.0
2024-04-04 12:35:00,68.12,68.16,68.12,68.13,21998.0,66.7586,66.7978,66.7586,66.7684,21998.0
2024-04-04 12:40:00,68.13,68.17,68.13,68.16,20594.0,66.7684,66.8076,66.7684,66.7978,20594.0
2024-04-04 12:45:00,68.16,68.17,68.13,68.14,19020.0,66.7978,66.8076,66.7684,66.7782,19020.0
2024-04-04 12:50:00,68.14,68.14,68.1,68.12,27245.0,66.7782,66.7782,66.739,66.7586,27245.0
2024-04-04 12:55:00,68.12,68.15,68.1,68.14,28191.0,66.7586,66.788,66.739,66.7782,28191.0
2024-04-04 13:00:00,68.14,68.17,68.13,68.16,52000.0,66.7782,66.8076,66.7684,66.7978,52000.0
2024-04-04 13:05:00,68.15,68.2,68.14,68.16,29396.0,66.788,66.837,66.7782,66.7978,29396.0
2024-04-04 13:10:00,68.16,68.16,68.03,68.06,43099.0,66.7978,66.7978,66.6704,66.6998,43099.0
2024-04-04 13:15:00,68.05,68.09,68.04,68.06,31335.0,66.69,66.7292,66.6802,66.6998,31335.0
2024-04-04 13:20:00,68.06,68.09,68.05,68.08,16454.0,66.6998,66.7292,66.69,66.7194,16454.0
2024-04-04 13:25:00,68.08,68.13,68.07,68.13,18075.0,66.7194,66.7684,66.7096,66.7684,18075.0
2024-04-04 13:30:00,68.12,68.14,68.11,68.11,18339.0,66.7586,66.7782,66.7488,66.7488,18339.0
2024-04-04 13:35:00,68.11,68.11,68.07,68.11,16918.0,66.7488,66.7488,66.7096,66.7488,16918.0
2024-04-04 13:40:00,68.11,68.11,68.06,68.11,29938.0,66.7488,66.7488,66.6998,66.7488,29938.0
2024-04-04 13:45:00,68.11,68.13,68.09,68.13,29573.0,66.7488,66.7684,66.7292,66.7684,29573.0
2024-04-04 13:50:00,68.14,68.14,68.02,68.03,34049.0,66.7782,66.7782,66.6606,66.6704,34049.0
2024-04-04 13:55:00,68.03,68.06,67.98,68.0,19074.0,66.6704,66.6998,66.6214,66.641,19074.0
2024-04-04 14:00:00,68.01,68.04,67.96,67.99,24700.0,66.6508,66.6802,66.6018,66.6312,24700.0
2024-04-04 14:05:00,67.98,67.99,67.87,67.87,57046.0,66.6214,66.6312,66.5136,66.5136,57046.0
2024-04-04 14:10:00,67.88,67.88,67.82,67.83,35477.0,66.5234,66.5234,66.4646,66.4744,35477.0
2024-04-04 14:15:00,67.83,67.84,67.79,67.8,39049.0,66.4744,66.4842,66.4352,66.445,39049.0
2024-04-04 14:20:00,67.81,67.88,67.79,67.87,26578.0,66.4548,66.5234,66.4352,66.5136,26578.0
2024-04-04 14:25:00,67.87,67.87,67.77,67.78,34905.0,66.5136,66.5136,66.4156,66.4254,34905.0
2024-04-04 14:30:00,67.77,67.77,67.66,67.66,47212.0,66.4156,66.4156,66.3078,66.3078,47212.0
2024-04-04 14:35:00,67.66,67.81,67.66,67.74,28894.0,66.3078,66.4548,66.3078,66.3862,28894.0
2024-04-04 14:40:00,67.75,67.75,67.62,67.62,35859.0,66.396,66.396,66.2686,66.2686,35859.0
2024-04-04 14:45:00,67.63,67.69,67.62,67.69,32537.0,66.2784,66.3372,66.2686,66.3372,32537.0
2024-04-04 14:50:00,67.69,67.71,67.65,67.67,108721.0,66.3372,66.3568,66.298,66.3176,108721.0
2024-04-04 14:55:00,67.67,67.71,67.65,67.7,96903.0,66.3176,66.3568,66.298,66.347,96903.0
2024-04-04 15:00:00,67.7,67.72,67.59,67.6,87208.0,66.347,66.3666,66.2392,66.249,87208.0
2024-04-04 15:05:00,67.61,67.71,67.6,67.69,28439.0,66.2588,66.3568,66.249,66.3372,28439.0
2024-04-04 15:10:00,67.69,67.71,67.65,67.7,42930.0,66.3372,66.3568,66.298,66.347,42930.0
2024-04-04 15:15:00,67.69,67.69,67.63,67.63,41862.0,66.3372,66.3372,66.2784,66.2784,41862.0
2024-04-04 15:20:00,67.64,67.67,67.58,67.61,32519.0,66.2882,66.3176,66.2294,66.2588,32519.0
2024-04-04 15:25:00,67.61,67.62,67.51,67.53,21363.0,66.2588,66.2686,66.1608,66.1804,21363.0
2024-04-04 15:30:00,67.54,67.58,67.47,67.48,34782.0,66.1902,66.2294,66.1216,66.1314,34782.0
2024-04-04 15:35:00,67.48,67.49,67.42,67.42,51719.0,66.1314,66.1412,66.0726,66.0726,51719.0
2024-04-04 15:40:00,67.42,67.49,67.38,67.48,134748.0,66.0726,66.1412,66.0334,66.1314,134748.0
2024-04-04 15:45:00,67.48,67.51,67.42,67.51,168453.0,66.1314,66.1608,66.0726,66.1608,168453.0
2024-04-04 15:50:00,67.51,67.55,67.46,67.53,356346.0,66.1608,66.2,66.1118,66.1804,356346.0
2024-04-04 15:55:00,67.51,67.56,67.29,67.34,578782.0,66.1608,66.2098,65.9452,65.9942,578782.0
2024-04-05 09:30:00,66.98,67.12,66.89,66.99,215295.0,65.6414,65.7786,65.5532,65.6512,215295.0
2024-04-05 09:35:00,67.0,67.09,66.98,67.05,106357.0,65.661,65.7492,65.6414,65.71,106357.0
2024-04-05 09:40:00,67.05,67.12,67.02,67.11,64648.0,65.71,65.7786,65.6806,65.7688,64648.0
2024-04-05 09:45:00,67.11,67.21,67.08,67.12,67136.0,65.7688,65.8668,65.7394,65.7786,67136.0
2024-04-05 09:50:00,67.13,67.27,67.07,67.26,59844.0,65.7884,65.9256,65.7296,65.9158,59844.0
2024-04-05 09:55:00,67.26,67.32,67.15,67.17,61491.0,65.9158,65.9746,65.808,65.8276,61491.0
2024-04-05 10:00:00,67.17,67.17,67.05,67.12,56009.0,65.8276,65.8276,65.71,65.7786,56009.0
2024-04-05 10:05:00,67.12,67.12,66.95,67.07,172779.0,65.7786,65.7786,65.612,65.7296,172779.0
2024-04-05 10:10:00,67.09,67.3,67.09,67.26,23668.0,65.7492,65.955,65.7492,65.9158,23668.0
2024-04-05 10:15:00,67.27,67.29,67.17,67.19,29303.0,65.9256,65.9452,65.8276,65.8472,29303.0
2024-04-05 10:20:00,67.19,67.23,67.14,67.2,23968.0,65.8472,65.8864,65.7982,65.857,23968.0
2024-04-05 10:25:00,67.19,67.19,67.09,67.15,10465.0,65.8472,65.8472,65.7492,65.808,10465.0
2024-04-05 10:30:00,67.14,67.17,67.1,67.16,27730.0,65.7982,65.8276,65.759,65.8178,27730.0
2024-04-05 10:35:00,67.15,67.17,67.1,67.13,22515.0,65.808,65.8276,65.759,65.7884,22515.0
2024-04-05 10:40:00,67.12,67.14,67.09,67.11,56803.0,65.7786,65.7982,65.7492,65.7688,56803.0
2024-04-05 10:45:00,67.1,67.19,67.04,67.18,68856.0,65.759,65.8472,65.7002,65.8374,68856.0
2024-04-05 10:50:00,67.18,67.3,67.15,67.28,36079.0,65.8374,65.955,65.808,65.9354,36079.0
2024-04-05 10:55:00,67.28,67.34,67.27,67.33,29988.0,65.9354,65.9942,65.9256,65.9844,29988.0
2024-04-05 11:00:00,67.33,67.34,67.25,67.26,32276.0,65.9844,65.9942,65.906,65.9158,32276.0
2024-04-05 11:05:00,67.26,67.36,67.23,67.35,37927.0,65.9158,66.0138,65.8864,66.004,37927.0
2024-04-05 11:10:00,67.35,67.41,67.32,67.33,26160.0,66.004,66.0628,65.9746,65.9844,26160.0
2024-04-05 11:15:00,67.34,67.34,67.31,67.34,17558.0,65.9942,65.9942,65.9648,65.9942,17558.0
2024-04-05 11:20:00,67.34,67.37,67.33,67.37,27538.0,65.9942,66.0236,65.9844,66.0236,27538.0
2024-04-05 11:25:00,67.37,67.4,67.33,67.37,80604.0,66.0236,66.053,65.9844,66.0236,80604.0
2024-04-05 11:30:00,67.38,67.52,67.33,67.45,138074.0,66.0334,66.1706,65.9844,66.102,138074.0
2024-04-05 11:35:00,67.45,67.46,67.29,67.39,26904.0,66.102,66.1118,65.9452,66.0432,26904.0
2024-04-05 11:40:00,67.39,67.43,67.31,67.31,39952.0,66.0432,66.0824,65.9648,65.9648,39952.0
2024-04-05 11:45:00,67.32,67.4,67.3,67.36,33984.0,65.9746,66.053,65.955,66.0138,33984.0
2024-04-05 11:50:00,67.35,67.41,67.35,67.38,35026.0,66.004,66.0628,66.004,66.0334,35026.0
2024-04-05 11:55:00,67.38,67.47,67.38,67.47,27709.0,66.0334,66.1216,66.0334,66.1216,27709.0
2024-04-05 12:00:00,67.47,67.51,67.44,67.5,33925.0,66.1216,66.1608,66.0922,66.151,33925.0
2024-04-05 12:05:00,67.5,67.52,67.4,67.45,48981.0,66.151,66.1706,66.053,66.102,48981.0
2024-04-05 12:10:00,67.45,67.5,67.44,67.48,31407.0,66.102,66.151,66.0922,66.1314,31407.0
2024-04-05 12:15:00,67.48,67.54,67.48,67.52,52148.0,66.1314,66.1902,66.1314,66.1706,52148.0
2024-04-05 12:20:00,67.51,67.59,67.51,67.59,30152.0,66.1608,66.2392,66.1608,66.2392,30152.0
2024-04-05 12:25:00,67.58,67.61,67.51,67.58,48184.0,66.2294,66.2588,66.1608,66.2294,48184.0
2024-04-05 12:30:00,67.58,67.58,67.51,67.54,33077.0,66.2294,66.2294,66.1608,66.1902,33077.0
2024-04-05 12:35:00,67.55,67.66,67.55,67.66,23689.0,66.2,66.3078,66.2,66.3078,23689.0
2024-04-05 12:40:00,67.66,67.67,67.58,67.6,23154.0,66.3078,66.3176,66.2294,66.249,23154.0
2024-04-05 12:45:00,67.61,67.62,67.52,67.54,135435.0,66.2588,66.2686,66.1706,66.1902,135435.0
2024-04-05 12:50:00,67.53,67.63,67.52,67.63,32476.0,66.1804,66.2784,66.1706,66.2784,32476.0
2024-04-05 12:55:00,67.62,67.69,67.6,67.69,31530.0,66.2686,66.3372,66.249,66.3372,31530.0
2024-04-05 13:00:00,67.69,67.72,67.63,67.65,17120.0,66.3372,66.3666,66.2784,66.298,17120.0
2024-04-05 13:05:00,67.66,67.68,67.61,67.64,28097.0,66.3078,66.3274,66.2588,66.2882,28097.0
2024-04-05 13:10:00,67.63,67.64,67.59,67.62,26787.0,66.2784,66.2882,66.2392,66.2686,26787.0
2024-04-05 13:15:00,67.62,67.64,67.59,67.62,19422.0,66.2686,66.2882,66.2392,66.2686,19422.0
2024-04-05 13:20:00,67.63,67.66,67.62,67.66,33580.0,66.2784,66.3078,66.2686,66.3078,33580.0
2024-04-05 13:25:00,67.66,67.68,67.64,67.67,27737.0,66.3078,66.3274,66.2882,66.3176,27737.0
2024-04-05 13:30:00,67.67,67.68,67.63,67.67,18015.0,66.3176,66.3274,66.2784,66.3176,18015.0
2024-04-05 13:35:00,67.67,67.69,67.64,67.65,14892.0,66.3176,66.3372,66.2882,66.298,14892.0
2024-04-05 13:40:00,67.65,67.67,67.55,67.57,26866.0,66.298,66.3176,66.2,66.2196,26866.0
2024-04-05 13:45:00,67.57,67.58,67.47,67.48,24267.0,66.2196,66.2294,66.1216,66.1314,24267.0
2024-04-05 13:50:00,67.45,67.53,67.43,67.48,57981.0,66.102,66.1804,66.0824,66.1314,57981.0
2024-04-05 13:55:00,67.46,67.47,67.41,67.47,27141.0,66.1118,66.1216,66.0628,66.1216,27141.0
2024-04-05 14:00:00,67.47,67.47,67.34,67.37,25572.0,66.1216,66.1216,65.9942,66.0236,25572.0
2024-04-05 14:05:00,67.36,67.47,67.35,67.45,32696.0,66.0138,66.1216,66.004,66.102,32696.0
2024-04-05 14:10:00,67.45,67.48,67.41,67.42,23679.0,66.102,66.1314,66.0628,66.0726,23679.0
2024-04-05 14:15:00,67.43,67.46,67.42,67.44,18318.0,66.0824,66.1118,66.0726,66.0922,18318.0
2024-04-05 14:20:00,67.44,67.49,67.4,67.42,36416.0,66.0922,66.1412,66.053,66.0726,36416.0
2024-04-05 14:25:00,67.42,67.46,67.37,67.37,26631.0,66.0726,66.1118,66.0236,66.0236,26631.0
2024-04-05 14:30:00,67.36,67.42,67.36,67.4,16326.0,66.0138,66.0726,66.0138,66.053,16326.0
2024-04-05 14:35:00,67.39,67.43,67.39,67.41,19915.0,66.0432,66.0824,66.0432,66.0628,19915.0
2024-04-05 14:40:00,67.41,67.42,67.37,67.4,23909.0,66.0628,66.0726,66.0236,66.053,23909.0
2024-04-05 14:45:00,67.39,67.4,67.3,67.31,39849.0,66.0432,66.053,65.955,65.9648,39849.0
2024-04-05 14:50:00,67.3,67.37,67.3,67.36,32331.0,65.955,66.0236,65.955,66.0138,32331.0
2024-04-05 14:55:00,67.36,67.36,67.3,67.33,25707.0,66.0138,66.0138,65.955,65.9844,25707.0
2024-04-05 15:00:00,67.33,67.36,67.31,67.35,30522.0,65.9844,66.0138,65.9648,66.004,30522.0
2024-04-05 15:05:00,67.34,67.36,67.31,67.34,40081.0,65.9942,66.0138,65.9648,65.9942,40081.0
2024-04-05 15:10:00,67.34,67.38,67.32,67.38,36275.0,65.9942,66.0334,65.9746,66.0334,36275.0
2024-04-05 15:15:00,67.38,67.4,67.36,67.39,25667.0,66.0334,66.053,66.0138,66.0432,25667.0
2024-04-05 15:20:00,67.39,67.41,67.31,67.34,94815.0,66.0432,66.0628,65.9648,65.9942,94815.0
2024-04-05 15:25:00,67.36,67.41,67.34,67.41,29522.0,66.0138,66.0628,65.9942,66.0628,29522.0
2024-04-05 15:30:00,67.41,67.44,67.36,67.42,39167.0,66.0628,66.0922,66.0138,66.0726,39167.0
2024-04-05 15:35:00,67.42,67.45,67.35,67.38,44160.0,66.0726,66.102,66.004,66.0334,44160.0
2024-04-05 15:40:00,67.37,67.41,67.36,67.39,41263.0,66.0236,66.0628,66.0138,66.0432,41263.0
2024-04-05 15:45:00,67.39,67.48,67.38,67.47,63778.0,66.0432,66.1314,66.0334,66.1216,63778.0
2024-04-05 15:50:00,67.47,67.52,67.43,67.52,114464.0,66.1216,66.1706,66.0824,66.1706,114464.0
2024-04-05 15:55:00,67.51,67.51,67.42,67.43,224825.0,66.1608,66.1608,66.0726,66.0824,224825.0
2024-04-08 09:30:00,67.57,67.58,67.43,67.52,78765.0,66.2196,66.2294,66.0824,66.1706,78765.0
2024-04-08 09:35:00,67.52,67.53,67.39,67.42,25220.0,66.1706,66.1804,66.0432,66.0726,25220.0
2024-04-08 09:40:00,67.42,67.55,67.39,67.51,48254.0,66.0726,66.2,66.0432,66.1608,48254.0
2024-04-08 09:45:00,67.51,67.61,67.49,67.56,36316.0,66.1608,66.2588,66.1412,66.2098,36316.0
2024-04-08 09:50:00,67.56,67.61,67.54,67.61,24065.0,66.2098,66.2588,66.1902,66.2588,24065.0
2024-04-08 09:55:00,67.62,67.67,67.54,67.56,24602.0,66.2686,66.3176,66.1902,66.2098,24602.0
2024-04-08 10:00:00,67.56,67.56,67.27,67.27,50428.0,66.2098,66.2098,65.9256,65.9256,50428.0
2024-04-08 10:05:00,67.28,67.33,67.22,67.31,34018.0,65.9354,65.9844,65.8766,65.9648,34018.0
2024-04-08 10:10:00,67.31,67.39,67.29,67.35,121523.0,65.9648,66.0432,65.9452,66.004,121523.0
2024-04-08 10:15:00,67.36,67.39,67.25,67.36,97437.0,66.0138,66.0432,65.906,66.0138,97437.0
2024-04-08 10:20:00,67.37,67.43,67.35,67.43,50627.0,66.0236,66.0824,66.004,66.0824,50627.0
2024-04-08 10:25:00,67.43,67.51,67.43,67.5,35478.0,66.0824,66.1608,66.0824,66.151,35478.0
2024-04-08 10:30:00,67.5,67.54,67.42,67.54,58883.0,66.151,66.1902,66.0726,66.1902,58883.0
2024-04-08 10:35:00,67.53,67.54,67.44,67.49,36912.0,66.1804,66.1902,66.0922,66.1412,36912.0
2024-04-08 10:40:00,67.51,67.52,67.44,67.52,32421.0,66.1608,66.1706,66.0922,66.1706,32421.0
2024-04-08 10:45:00,67.52,67.53,67.47,67.53,48535.0,66.1706,66.1804,66.1216,66.1804,48535.0
2024-04-08 10:50:00,67.52,67.6,67.49,67.51,46753.0,66.1706,66.249,66.1412,66.1608,46753.0
2024-04-08 10:55:00,67.5,67.55,67.49,67.53,24663.0,66.151,66.2,66.1412,66.1804,24663.0
2024-04-08 11:00:00,67.54,67.56,67.49,67.56,16465.0,66.1902,66.2098,66.1412,66.2098,16465.0
2024-04-08 11:05:00,67.55,67.57,67.53,67.56,33344.0,66.2,66.2196,66.1804,66.2098,33344.0
2024-04-08 11:10:00,67.56,67.6,67.54,67.6,10128.0,66.2098,66.249,66.1902,66.249,10128.0
2024-04-08 11:15:00,67.6,67.6,67.55,67.56,19489.0,66.249,66.249,66.2,66.2098,19489.0
2024-04-08 11:20:00,67.56,67.58,67.54,67.56,21166.0,66.2098,66.2294,66.1902,66.2098,21166.0
2024-04-08 11:25:00,67.55,67.56,67.53,67.56,22123.0,66.2,66.2098,66.1804,66.2098,22123.0
2024-04-08 11:30:00,67.56,67.62,67.51,67.61,46977.0,66.2098,66.2686,66.1608,66.2588,46977.0
2024-04-08 11:35:00,67.6,67.61,67.54,67.59,42369.0,66.249,66.2588,66.1902,66.2392,42369.0
2024-04-08 11:40:00,67.59,67.6,67.56,67.59,10107.0,66.2392,66.249,66.2098,66.2392,10107.0
2024-04-08 11:45:00,67.58,67.59,67.54,67.57,22574.0,66.2294,66.2392,66.1902,66.2196,22574.0
2024-04-08 11:50:00,67.56,67.6,67.56,67.59,7700.0,66.2098,66.249,66.2098,66.2392,7700.0
2024-04-08 11:55:00,67.59,67.6,67.55,67.6,11356.0,66.2392,66.249,66.2,66.249,11356.0
2024-04-08 12:00:00,67.59,67.59,67.54,67.55,16624.0,66.2392,66.2392,66.1902,66.2,16624.0
2024-04-08 12:05:00,67.55,67.59,67.53,67.54,22152.0,66.2,66.2392,66.1804,66.1902,22152.0
2024-04-08 12:10:00,67.54,67.58,67.54,67.57,10234.0,66.1902,66.2294,66.1902,66.2196,10234.0
2024-04-08 12:15:00,67.57,67.62,67.56,67.59,10991.0,66.2196,66.2686,66.2098,66.2392,10991.0
2024-04-08 12:20:00,67.58,67.63,67.58,67.63,26101.0,66.2294,66.2784,66.2294,66.2784,26101.0
2024-04-08 12:25:00,67.63,67.65,67.6,67.63,6143.0,66.2784,66.298,66.249,66.2784,6143.0
2024-04-08 12:30:00,67.63,67.64,67.61,67.64,8398.0,66.2784,66.2882,66.2588,66.2882,8398.0
2024-04-08 12:35:00,67.64,67.67,67.63,67.64,11709.0,66.2882,66.3176,66.2784,66.2882,11709.0
2024-04-08 12:40:00,67.64,67.66,67.63,67.63,16521.0,66.2882,66.3078,66.2784,66.2784,16521.0
2024-04-08 12:45:00,67.64,67.72,67.63,67.67,22036.0,66.2882,66.3666,66.2784,66.3176,22036.0
2024-04-08 12:50:00,67.68,67.7,67.68,67.7,5502.0,66.3274,66.347,66.3274,66.347,5502.0
2024-04-08 12:55:00,67.7,67.73,67.7,67.72,6841.0,66.347,66.3764,66.347,66.3666,6841.0
2024-04-08 13:00:00,67.73,67.73,67.7,67.7,7644.0,66.3764,66.3764,66.347,66.347,7644.0
2024-04-08 13:05:00,67.71,67.74,67.71,67.73,8898.0,66.3568,66.3862,66.3568,66.3764,8898.0
2024-04-08 13:10:00,67.73,67.74,67.7,67.7,3222.0,66.3764,66.3862,66.347,66.347,3222.0
2024-04-08 13:15:00,67.7,67.72,67.67,67.7,10192.0,66.347,66.3666,66.3176,66.347,10192.0
2024-04-08 13:20:00,67.7,67.71,67.67,67.71,17124.0,66.347,66.3568,66.3176,66.3568,17124.0
2024-04-08 13:25:00,67.72,67.76,67.71,67.74,11550.0,66.3666,66.4058,66.3568,66.3862,11550.0
2024-04-08 13:30:00,67.74,67.75,67.72,67.73,5067.0,66.3862,66.396,66.3666,66.3764,5067.0
2024-04-08 13:35:00,67.73,67.73,67.68,67.7,14767.0,66.3764,66.3764,66.3274,66.347,14767.0
2024-04-08 13:40:00,67.69,67.73,67.69,67.71,66876.0,66.3372,66.3764,66.3372,66.3568,66876.0
2024-04-08 13:45:00,67.72,67.73,67.66,67.67,14499.0,66.3666,66.3764,66.3078,66.3176,14499.0
2024-04-08 13:50:00,67.69,67.73,67.68,67.7,12104.0,66.3372,66.3764,66.3274,66.347,12104.0
2024-04-08 13:55:00,67.7,67.74,67.69,67.73,9776.0,66.347,66.3862,66.3372,66.3764,9776.0
2024-04-08 14:00:00,67.73,67.75,67.69,67.7,12511.0,66.3764,66.396,66.3372,66.347,12511.0
2024-04-08 14:05:00,67.71,67.71,67.66,67.71,13077.0,66.3568,66.3568,66.3078,66.3568,13077.0
2024-04-08 14:10:00,67.71,67.72,67.67,67.7,10787.0,66.3568,66.3666,66.3176,66.347,10787.0
2024-04-08 14:15:00,67.7,67.71,67.65,67.71,17555.0,66.347,66.3568,66.298,66.3568,17555.0
2024-04-08 14:20:00,67.7,67.72,67.66,67.66,27649.0,66.347,66.3666,66.3078,66.3078,27649.0
2024-04-08 14:25:00,67.66,67.7,67.66,67.69,9518.0,66.3078,66.347,66.3078,66.3372,9518.0
2024-04-08 14:30:00,67.68,67.7,67.66,67.68,13260.0,66.3274,66.347,66.3078,66.3274,13260.0
2024-04-08 14:35:00,67.68,67.68,67.62,67.64,18153.0,66.3274,66.3274,66.2686,66.2882,18153.0
2024-04-08 14:40:00,67.64,67.64,67.61,67.62,11901.0,66.2882,66.2882,66.2588,66.2686,11901.0
2024-04-08 14:45:00,67.61,67.62,67.58,67.61,19163.0,66.2588,66.2686,66.2294,66.2588,19163.0
2024-04-08 14:50:00,67.6,67.62,67.59,67.62,8095.0,66.249,66.2686,66.2392,66.2686,8095.0
2024-04-08 14:55:00,67.62,67.64,67.61,67.63,12589.0,66.2686,66.2882,66.2588,66.2784,12589.0
2024-04-08 15:00:00,67.64,67.68,67.61,67.63,20317.0,66.2882,66.3274,66.2588,66.2784,20317.0
2024-04-08 15:05:00,67.62,67.65,67.59,67.65,15883.0,66.2686,66.298,66.2392,66.298,15883.0
2024-04-08 15:10:00,67.64,67.66,67.63,67.65,8467.0,66.2882,66.3078,66.2784,66.298,8467.0
2024-04-08 15:15:00,67.64,67.68,67.62,67.68,19833.0,66.2882,66.3274,66.2686,66.3274,19833.0
2024-04-08 15:20:00,67.69,67.73,67.68,67.72,17050.0,66.3372,66.3764,66.3274,66.3666,17050.0
2024-04-08 15:25:00,67.73,67.74,67.7,67.73,9521.0,66.3764,66.3862,66.347,66.3764,9521.0
2024-04-08 15:30:00,67.74,67.74,67.7,67.74,16886.0,66.3862,66.3862,66.347,66.3862,16886.0
2024-04-08 15:35:00,67.73,67.74,67.69,67.7,21087.0,66.3764,66.3862,66.3372,66.347,21087.0
2024-04-08 15:40:00,67.7,67.72,67.66,67.71,31504.0,66.347,66.3666,66.3078,66.3568,31504.0
2024-04-08 15:45:00,67.7,67.71,67.69,67.7,18161.0,66.347,66.3568,66.3372,66.347,18161.0
2024-04-08 15:50:00,67.7,67.77,67.69,67.75,147503.0,66.347,66.4156,66.3372,66.396,147503.0
2024-04-08 15:55:00,67.75,67.77,67.69,67.69,254261.0,66.396,66.4156,66.3372,66.3372,254261.0
2024-04-09 09:30:00,68.2,68.27,68.06,68.25,70957.0,66.837,66.9056,66.6998,66.886,70957.0
2024-04-09 09:35:00,68.24,68.25,68.15,68.25,14321.0,66.8762,66.886,66.788,66.886,14321.0
2024-04-09 09:40:00,68.25,68.25,68.14,68.19,22787.0,66.886,66.886,66.7782,66.8272,22787.0
2024-04-09 09:45:00,68.19,68.23,68.13,68.2,34569.0,66.8272,66.8664,66.7684,66.837,34569.0
2024-04-09 09:50:00,68.23,68.23,68.1,68.1,178772.0,66.8664,66.8664,66.739,66.739,178772.0
2024-04-09 09:55:00,68.1,68.15,68.01,68.09,43761.0,66.739,66.788,66.6508,66.7292,43761.0
2024-04-09 10:00:00,68.09,68.3,68.03,68.28,31678.0,66.7292,66.935,66.6704,66.9154,31678.0
2024-04-09 10:05:00,68.27,68.4,68.26,68.4,30040.0,66.9056,67.033,66.8958,67.033,30040.0
2024-04-09 10:10:00,68.41,68.43,68.36,68.4,22193.0,67.0428,67.0624,66.9938,67.033,22193.0
2024-04-09 10:15:00,68.42,68.46,68.3,68.34,36138.0,67.0526,67.0918,66.935,66.9742,36138.0
2024-04-09 10:20:00,68.34,68.4,68.3,68.4,20850.0,66.9742,67.033,66.935,67.033,20850.0
2024-04-09 10:25:00,68.4,68.42,68.35,68.4,31331.0,67.033,67.0526,66.984,67.033,31331.0
2024-04-09 10:30:00,68.39,68.42,68.3,68.32,33926.0,67.0232,67.0526,66.935,66.9546,33926.0
2024-04-09 10:35:00,68.32,68.33,68.15,68.16,63775.0,66.9546,66.9644,66.788,66.7978,63775.0
2024-04-09 10:40:00,68.17,68.18,68.02,68.08,45722.0,66.8076,66.8174,66.6606,66.7194,45722.0
2024-04-09 10:45:00,68.08,68.09,67.99,68.01,48264.0,66.7194,66.7292,66.6312,66.6508,48264.0
2024-04-09 10:50:00,68.01,68.09,67.96,68.09,54359.0,66.6508,66.7292,66.6018,66.7292,54359.0
2024-04-09 10:55:00,68.09,68.16,68.08,68.16,21921.0,66.7292,66.7978,66.7194,66.7978,21921.0
2024-04-09 11:00:00,68.15,68.17,68.13,68.14,20865.0,66.788,66.8076,66.7684,66.7782,20865.0
2024-04-09 11:05:00,68.14,68.16,68.07,68.11,16191.0,66.7782,66.7978,66.7096,66.7488,16191.0
2024-04-09 11:10:00,68.11,68.15,68.1,68.13,38662.0,66.7488,66.788,66.739,66.7684,38662.0
2024-04-09 11:15:00,68.13,68.18,68.13,68.15,50602.0,66.7684,66.8174,66.7684,66.788,50602.0
2024-04-09 11:20:00,68.16,68.17,68.14,68.15,36287.0,66.7978,66.8076,66.7782,66.788,36287.0
2024-04-09 11:25:00,68.15,68.15,68.08,68.09,48164.0,66.788,66.788,66.7194,66.7292,48164.0
2024-04-09 11:30:00,68.09,68.23,68.08,68.23,56649.0,66.7292,66.8664,66.7194,66.8664,56649.0
2024-04-09 11:35:00,68.24,68.33,68.18,68.29,59632.0,66.8762,66.9644,66.8174,66.9252,59632.0
2024-04-09 11:40:00,68.3,68.32,68.21,68.3,119838.0,66.935,66.9546,66.8468,66.935,119838.0
2024-04-09 11:45:00,68.3,68.36,68.28,68.31,24668.0,66.935,66.9938,66.9154,66.9448,24668.0
2024-04-09 11:50:00,68.31,68.31,68.26,68.29,22812.0,66.9448,66.9448,66.8958,66.9252,22812.0
2024-04-09 11:55:00,68.28,68.31,68.25,68.29,24405.0,66.9154,66.9448,66.886,66.9252,24405.0
2024-04-09 12:00:00,68.28,68.33,68.24,68.31,40748.0,66.9154,66.9644,66.8762,66.9448,40748.0
2024-04-09 12:05:00,68.31,68.31,68.24,68.25,16740.0,66.9448,66.9448,66.8762,66.886,16740.0
2024-04-09 12:10:00,68.25,68.33,68.23,68.3,26106.0,66.886,66.9644,66.8664,66.935,26106.0
2024-04-09 12:15:00,68.3,68.31,68.25,68.26,17956.0,66.935,66.9448,66.886,66.8958,17956.0
2024-04-09 12:20:00,68.26,68.27,68.25,68.25,14986.0,66.8958,66.9056,66.886,66.886,14986.0
2024-04-09 12:25:00,68.25,68.28,68.24,68.25,28663.0,66.886,66.9154,66.8762,66.886,28663.0
2024-04-09 12:30:00,68.25,68.27,68.23,68.27,33651.0,66.886,66.9056,66.8664,66.9056,33651.0
2024-04-09 12:35:00,68.27,68.27,68.24,68.25,16710.0,66.9056,66.9056,66.8762,66.886,16710.0
2024-04-09 12:40:00,68.25,68.26,68.22,68.22,15443.0,66.886,66.8958,66.8566,66.8566,15443.0
2024-04-09 12:45:00,68.22,68.25,68.21,68.23,43145.0,66.8566,66.886,66.8468,66.8664,43145.0
2024-04-09 12:50:00,68.22,68.22,68.14,68.16,24263.0,66.8566,66.8566,66.7782,66.7978,24263.0
2024-04-09 12:55:00,68.16,68.2,68.12,68.17,114788.0,66.7978,66.837,66.7586,66.8076,114788.0
2024-04-09 13:00:00,68.19,68.21,68.15,68.2,36183.0,66.8272,66.8468,66.788,66.837,36183.0
2024-04-09 13:05:00,68.19,68.2,68.17,68.2,18578.0,66.8272,66.837,66.8076,66.837,18578.0
2024-04-09 13:10:00,68.2,68.22,68.19,68.22,10316.0,66.837,66.8566,66.8272,66.8566,10316.0
2024-04-09 13:15:00,68.21,68.21,68.15,68.18,33565.0,66.8468,66.8468,66.788,66.8174,33565.0
2024-04-09 13:20:00,68.18,68.2,68.14,68.15,14982.0,66.8174,66.837,66.7782,66.788,14982.0
2024-04-09 13:25:00,68.13,68.14,68.05,68.14,29282.0,66.7684,66.7782,66.69,66.7782,29282.0
2024-04-09 13:30:00,68.13,68.13,68.1,68.11,12682.0,66.7684,66.7684,66.739,66.7488,12682.0
2024-04-09 13:35:00,68.11,68.16,68.1,68.16,12281.0,66.7488,66.7978,66.739,66.7978,12281.0
2024-04-09 13:40:00,68.16,68.16,68.12,68.16,19200.0,66.7978,66.7978,66.7586,66.7978,19200.0
2024-04-09 13:45:00,68.15,68.17,68.09,68.09,14258.0,66.788,66.8076,66.7292,66.7292,14258.0
2024-04-09 13:50:00,68.09,68.14,68.09,68.13,28581.0,66.7292,66.7782,66.7292,66.7684,28581.0
2024-04-09 13:55:00,68.13,68.14,68.11,68.13,22455.0,66.7684,66.7782,66.7488,66.7684,22455.0
2024-04-09 14:00:00,68.13,68.17,68.1,68.17,64664.0,66.7684,66.8076,66.739,66.8076,64664.0
2024-04-09 14:05:00,68.17,68.21,68.14,68.2,31323.0,66.8076,66.8468,66.7782,66.837,31323.0
2024-04-09 14:10:00,68.2,68.22,68.19,68.21,11445.0,66.837,66.8566,66.8272,66.8468,11445.0
2024-04-09 14:15:00,68.21,68.26,68.2,68.26,14625.0,66.8468,66.8958,66.837,66.8958,14625.0
2024-04-09 14:20:00,68.25,68.26,68.21,68.22,13090.0,66.886,66.8958,66.8468,66.8566,13090.0
2024-04-09 14:25:00,68.22,68.25,68.21,68.21,12104.0,66.8566,66.886,66.8468,66.8468,12104.0
2024-04-09 14:30:00,68.2,68.24,68.18,68.23,14525.0,66.837,66.8762,66.8174,66.8664,14525.0
2024-04-09 14:35:00,68.23,68.26,68.21,68.22,8009.0,66.8664,66.8958,66.8468,66.8566,8009.0
2024-04-09 14:40:00,68.22,68.26,68.21,68.23,17441.0,66.8566,66.8958,66.8468,66.8664,17441.0
2024-04-09 14:45:00,68.23,68.25,68.17,68.22,214193.0,66.8664,66.886,66.8076,66.8566,214193.0
2024-04-09 14:50:00,68.22,68.22,68.1,68.13,36639.0,66.8566,66.8566,66.739,66.7684,36639.0
2024-04-09 14:55:00,68.12,68.16,68.09,68.11,27457.0,66.7586,66.7978,66.7292,66.7488,27457.0
2024-04-09 15:00:00,68.11,68.11,68.02,68.05,128475.0,66.7488,66.7488,66.6606,66.69,128475.0
2024-04-09 15:05:00,68.04,68.09,68.04,68.08,35265.0,66.6802,66.7292,66.6802,66.7194,35265.0
2024-04-09 15:10:00,68.08,68.16,68.07,68.15,25915.0,66.7194,66.7978,66.7096,66.788,25915.0
2024-04-09 15:15:00,68.14,68.21,68.11,68.19,14080.0,66.7782,66.8468,66.7488,66.8272,14080.0
2024-04-09 15:20:00,68.19,68.26,68.18,68.23,14517.0,66.8272,66.8958,66.8174,66.8664,14517.0
2024-04-09 15:25:00,68.23,68.33,68.23,68.33,27526.0,66.8664,66.9644,66.8664,66.9644,27526.0
2024-04-09 15:30:00,68.32,68.36,68.3,68.33,30654.0,66.9546,66.9938,66.935,66.9644,30654.0
2024-04-09 15:35:00,68.33,68.34,68.26,68.26,20465.0,66.9644,66.9742,66.8958,66.8958,20465.0
2024-04-09 15:40:00,68.27,68.31,68.25,68.3,26032.0,66.9056,66.9448,66.886,66.935,26032.0
2024-04-09 15:45:00,68.31,68.32,68.25,68.31,35550.0,66.9448,66.9546,66.886,66.9448,35550.0
2024-04-09 15:50:00,68.31,68.38,68.29,68.37,68393.0,66.9448,67.0134,66.9252,67.0036,68393.0
2024-04-09 15:55:00,68.37,68.42,68.34,68.41,137034.0,67.0036,67.0526,66.9742,67.0428,137034.0
2024-04-10 09:30:00,67.59,67.75,67.59,67.66,165019.0,66.2392,66.396,66.2392,66.3078,165019.0
2024-04-10 09:35:00,67.67,67.69,67.5,67.52,95219.0,66.3176,66.3372,66.151,66.1706,95219.0
2024-04-10 09:40:00,67.51,67.59,67.45,67.59,81684.0,66.1608,66.2392,66.102,66.2392,81684.0
2024-04-10 09:45:00,67.58,67.58,67.42,67.45,124346.0,66.2294,66.2294,66.0726,66.102,124346.0
2024-04-10 09:50:00,67.45,67.57,67.44,67.56,69373.0,66.102,66.2196,66.0922,66.2098,69373.0
2024-04-10 09:55:00,67.57,67.61,67.52,67.59,35295.0,66.2196,66.2588,66.1706,66.2392,35295.0
2024-04-10 10:00:00,67.59,67.6,67.44,67.44,81425.0,66.2392,66.249,66.0922,66.0922,81425.0
2024-04-10 10:05:00,67.44,67.71,67.42,67.65,60446.0,66.0922,66.3568,66.0726,66.298,60446.0
2024-04-10 10:10:00,67.65,67.66,67.58,67.59,24378.0,66.298,66.3078,66.2294,66.2392,24378.0
2024-04-10 10:15:00,67.59,67.75,67.59,67.73,55656.0,66.2392,66.396,66.2392,66.3764,55656.0
2024-04-10 10:20:00,67.73,67.81,67.71,67.81,42640.0,66.3764,66.4548,66.3568,66.4548,42640.0
2024-04-10 10:25:00,67.81,67.86,67.8,67.81,31487.0,66.4548,66.5038,66.445,66.4548,31487.0
2024-04-10 10:30:00,67.8,67.87,67.75,67.86,21061.0,66.445,66.5136,66.396,66.5038,21061.0
2024-04-10 10:35:00,67.86,67.93,67.82,67.92,39411.0,66.5038,66.5724,66.4646,66.5626,39411.0
2024-04-10 10:40:00,67.92,67.95,67.85,67.91,126286.0,66.5626,66.592,66.494,66.5528,126286.0
2024-04-10 10:45:00,67.91,67.95,67.88,67.9,78289.0,66.5528,66.592,66.5234,66.543,78289.0
2024-04-10 10:50:00,67.9,67.97,67.89,67.9,59189.0,66.543,66.6116,66.5332,66.543,59189.0
2024-04-10 10:55:00,67.9,67.9,67.8,67.84,68025.0,66.543,66.543,66.445,66.4842,68025.0
2024-04-10 11:00:00,67.84,67.85,67.74,67.75,81558.0,66.4842,66.494,66.3862,66.396,81558.0
2024-04-10 11:05:00,67.75,67.81,67.74,67.77,42746.0,66.396,66.4548,66.3862,66.4156,42746.0
2024-04-10 11:10:00,67.77,67.78,67.74,67.76,63362.0,66.4156,66.4254,66.3862,66.4058,63362.0
2024-04-10 11:15:00,67.76,67.79,67.69,67.75,52385.0,66.4058,66.4352,66.3372,66.396,52385.0
2024-04-10 11:20:00,67.75,67.75,67.68,67.7,36163.0,66.396,66.396,66.3274,66.347,36163.0
2024-04-10 11:25:00,67.7,67.77,67.69,67.77,25564.0,66.347,66.4156,66.3372,66.4156,25564.0
2024-04-10 11:30:00,67.78,67.83,67.76,67.81,41175.0,66.4254,66.4744,66.4058,66.4548,41175.0
2024-04-10 11:35:00,67.81,67.81,67.74,67.75,10095.0,66.4548,66.4548,66.3862,66.396,10095.0
2024-04-10 11:40:00,67.75,67.77,67.73,67.75,16828.0,66.396,66.4156,66.3764,66.396,16828.0
2024-04-10 11:45:00,67.75,67.78,67.72,67.76,21728.0,66.396,66.4254,66.3666,66.4058,21728.0
2024-04-10 11:50:00,67.76,67.79,67.75,67.77,17535.0,66.4058,66.4352,66.396,66.4156,17535.0
2024-04-10 11:55:00,67.77,67.78,67.74,67.76,16602.0,66.4156,66.4254,66.3862,66.4058,16602.0
2024-04-10 12:00:00,67.75,67.86,67.75,67.83,38277.0,66.396,66.5038,66.396,66.4744,38277.0
2024-04-10 12:05:00,67.83,67.84,67.79,67.81,19220.0,66.4744,66.4842,66.4352,66.4548,19220.0
2024-04-10 12:10:00,67.81,67.81,67.73,67.73,9090.0,66.4548,66.4548,66.3764,66.3764,9090.0
2024-04-10 12:15:00,67.74,67.76,67.71,67.75,24975.0,66.3862,66.4058,66.3568,66.396,24975.0
2024-04-10 12:20:00,67.75,67.77,67.69,67.7,38314.0,66.396,66.4156,66.3372,66.347,38314.0
2024-04-10 12:25:00,67.72,67.74,67.71,67.72,9232.0,66.3666,66.3862,66.3568,66.3666,9232.0
2024-04-10 12:30:00,67.72,67.76,67.71,67.75,16351.0,66.3666,66.4058,66.3568,66.396,16351.0
2024-04-10 12:35:00,67.76,67.79,67.74,67.75,13024.0,66.4058,66.4352,66.3862,66.396,13024.0
2024-04-10 12:40:00,67.75,67.78,67.75,67.77,11896.0,66.396,66.4254,66.396,66.4156,11896.0
2024-04-10 12:45:00,67.76,67.78,67.74,67.77,20563.0,66.4058,66.4254,66.3862,66.4156,20563.0
2024-04-10 12:50:00,67.76,67.77,67.74,67.76,13223.0,66.4058,66.4156,66.3862,66.4058,13223.0
2024-04-10 12:55:00,67.77,67.84,67.75,67.82,21612.0,66.4156,66.4842,66.396,66.4646,21612.0
2024-04-10 13:00:00,67.83,67.83,67.72,67.74,29685.0,66.4744,66.4744,66.3666,66.3862,29685.0
2024-04-10 13:05:00,67.73,67.74,67.65,67.67,58385.0,66.3764,66.3862,66.298,66.3176,58385.0
2024-04-10 13:10:00,67.67,67.75,67.65,67.74,38509.0,66.3176,66.396,66.298,66.3862,38509.0
2024-04-10 13:15:00,67.74,67.83,67.7,67.81,22583.0,66.3862,66.4744,66.347,66.4548,22583.0
2024-04-10 13:20:00,67.82,67.94,67.81,67.91,22263.0,66.4646,66.5822,66.4548,66.5528,22263.0
2024-04-10 13:25:00,67.9,67.95,67.83,67.85,22914.0,66.543,66.592,66.4744,66.494,22914.0
2024-04-10 13:30:00,67.84,67.88,67.79,67.81,25619.0,66.4842,66.5234,66.4352,66.4548,25619.0
2024-04-10 13:35:00,67.82,67.84,67.79,67.8,32198.0,66.4646,66.4842,66.4352,66.445,32198.0
2024-04-10 13:40:00,67.8,67.85,67.75,67.81,21357.0,66.445,66.494,66.396,66.4548,21357.0
2024-04-10 13:45:00,67.81,67.85,67.79,67.84,13679.0,66.4548,66.494,66.4352,66.4842,13679.0
2024-04-10 13:50:00,67.85,67.86,67.8,67.84,23616.0,66.494,66.5038,66.445,66.4842,23616.0
2024-04-10 13:55:00,67.84,67.92,67.82,67.87,29416.0,66.4842,66.5626,66.4646,66.5136,29416.0
2024-04-10 14:00:00,67.87,67.94,67.83,67.9,29916.0,66.5136,66.5822,66.4744,66.543,29916.0
2024-04-10 14:05:00,67.89,67.91,67.86,67.88,31563.0,66.5332,66.5528,66.5038,66.5234,31563.0
2024-04-10 14:10:00,67.87,67.95,67.87,67.95,23480.0,66.5136,66.592,66.5136,66.592,23480.0
2024-04-10 14:15:00,67.96,67.99,67.9,67.93,38312.0,66.6018,66.6312,66.543,66.5724,38312.0
2024-04-10 14:20:00,67.94,67.97,67.88,67.89,17791.0,66.5822,66.6116,66.5234,66.5332,17791.0
2024-04-10 14:25:00,67.89,67.92,67.88,67.89,9549.0,66.5332,66.5626,66.5234,66.5332,9549.0
2024-04-10 14:30:00,67.89,67.92,67.88,67.9,15073.0,66.5332,66.5626,66.5234,66.543,15073.0
2024-04-10 14:35:00,67.89,67.94,67.88,67.94,8608.0,66.5332,66.5822,66.5234,66.5822,8608.0
2024-04-10 14:40:00,67.94,67.97,67.93,67.97,18089.0,66.5822,66.6116,66.5724,66.6116,18089.0
2024-04-10 14:45:00,67.97,67.97,67.92,67.95,11762.0,66.6116,66.6116,66.5626,66.592,11762.0
2024-04-10 14:50:00,67.94,67.96,67.91,67.94,19126.0,66.5822,66.6018,66.5528,66.5822,19126.0
2024-04-10 14:55:00,67.94,67.94,67.84,67.87,26964.0,66.5822,66.5822,66.4842,66.5136,26964.0
2024-04-10 15:00:00,67.87,67.9,67.85,67.9,30306.0,66.5136,66.543,66.494,66.543,30306.0
2024-04-10 15:05:00,67.9,67.96,67.86,67.94,47078.0,66.543,66.6018,66.5038,66.5822,47078.0
2024-04-10 15:10:00,67.94,68.0,67.93,68.0,33838.0,66.5822,66.641,66.5724,66.641,33838.0
2024-04-10 15:15:00,67.99,68.04,67.99,68.03,34256.0,66.6312,66.6802,66.6312,66.6704,34256.0
2024-04-10 15:20:00,68.03,68.07,68.02,68.07,29523.0,66.6704,66.7096,66.6606,66.7096,29523.0
2024-04-10 15:25:00,68.08,68.09,67.99,68.01,40105.0,66.7194,66.7292,66.6312,66.6508,40105.0
2024-04-10 15:30:00,68.01,68.01,67.91,67.92,33673.0,66.6508,66.6508,66.5528,66.5626,33673.0
2024-04-10 15:35:00,67.93,67.95,67.89,67.93,29191.0,66.5724,66.592,66.5332,66.5724,29191.0
2024-04-10 15:40:00,67.94,67.98,67.93,67.95,34684.0,66.5822,66.6214,66.5724,66.592,34684.0
2024-04-10 15:45:00,67.95,68.0,67.94,67.98,34387.0,66.592,66.641,66.5822,66.6214,34387.0
2024-04-10 15:50:00,67.99,68.08,67.95,68.06,186613.0,66.6312,66.7194,66.592,66.6998,186613.0
2024-04-10 15:55:00,68.08,68.17,68.05,68.1,336245.0,66.7194,66.8076,66.69,66.739,336245.0
2024-04-11 09:30:00,69.88,70.07,69.8,70.07,318688.0,68.4834,68.6696,68.405,68.6696,318688.0
2024-04-11 09:35:00,70.06,70.07,69.75,69.76,148412.0,68.6598,68.6696,68.356,68.3658,148412.0
2024-04-11 09:40:00,69.76,69.81,69.64,69.65,104504.0,68.3658,68.4148,68.2482,68.258,104504.0
2024-04-11 09:45:00,69.64,69.76,69.63,69.7,84091.0,68.2482,68.3658,68.2384,68.307,84091.0
2024-04-11 09:50:00,69.71,69.8,69.7,69.71,52768.0,68.3168,68.405,68.307,68.3168,52768.0
2024-04-11 09:55:00,69.72,69.76,69.57,69.59,180614.0,68.3266,68.3658,68.1796,68.1992,180614.0
2024-04-11 10:00:00,69.59,69.59,69.4,69.48,103866.0,68.1992,68.1992,68.013,68.0914,103866.0
2024-04-11 10:05:00,69.47,69.48,69.22,69.25,115659.0,68.0816,68.0914,67.8366,67.866,115659.0
2024-04-11 10:10:00,69.24,69.28,69.11,69.11,46650.0,67.8562,67.8954,67.7288,67.7288,46650.0
2024-04-11 10:15:00,69.12,69.23,69.05,69.12,49888.0,67.7386,67.8464,67.67,67.7386,49888.0
2024-04-11 10:20:00,69.11,69.2,68.97,68.98,41425.0,67.7288,67.817,67.5916,67.6014,41425.0
2024-04-11 10:25:00,68.96,68.96,68.87,68.92,78453.0,67.5818,67.5818,67.4936,67.5426,78453.0
2024-04-11 10:30:00,68.91,68.96,68.89,68.92,55534.0,67.5328,67.5818,67.5132,67.5426,55534.0
2024-04-11 10:35:00,68.92,69.0,68.89,68.99,43884.0,67.5426,67.621,67.5132,67.6112,43884.0
2024-04-11 10:40:00,69.0,69.05,68.98,69.03,44987.0,67.621,67.67,67.6014,67.6504,44987.0
2024-04-11 10:45:00,69.03,69.06,68.99,69.0,31781.0,67.6504,67.6798,67.6112,67.621,31781.0
2024-04-11 10:50:00,69.0,69.1,68.98,69.08,44857.0,67.621,67.719,67.6014,67.6994,44857.0
2024-04-11 10:55:00,69.09,69.13,69.06,69.11,90797.0,67.7092,67.7484,67.6798,67.7288,90797.0
2024-04-11 11:00:00,69.11,69.21,69.03,69.2,82516.0,67.7288,67.8268,67.6504,67.817,82516.0
2024-04-11 11:05:00,69.2,69.2,69.1,69.12,35263.0,67.817,67.817,67.719,67.7386,35263.0
2024-04-11 11:10:00,69.1,69.18,69.1,69.15,32334.0,67.719,67.7974,67.719,67.768,32334.0
2024-04-11 11:15:00,69.15,69.26,69.15,69.22,33608.0,67.768,67.8758,67.768,67.8366,33608.0
2024-04-11 11:20:00,69.21,69.26,69.17,69.17,20829.0,67.8268,67.8758,67.7876,67.7876,20829.0
2024-04-11 11:25:00,69.17,69.18,69.1,69.12,56801.0,67.7876,67.7974,67.719,67.7386,56801.0
2024-04-11 11:30:00,69.12,69.2,69.08,69.11,148754.0,67.7386,67.817,67.6994,67.7288,148754.0
2024-04-11 11:35:00,69.1,69.14,69.06,69.14,87454.0,67.719,67.7582,67.6798,67.7582,87454.0
2024-04-11 11:40:00,69.15,69.2,69.13,69.16,9286.0,67.768,67.817,67.7484,67.7778,9286.0
2024-04-11 11:45:00,69.18,69.28,69.18,69.27,22306.0,67.7974,67.8954,67.7974,67.8856,22306.0
2024-04-11 11:50:00,69.27,69.32,69.26,69.31,12699.0,67.8856,67.9346,67.8758,67.9248,12699.0
2024-04-11 11:55:00,69.3,69.34,69.28,69.31,32990.0,67.915,67.9542,67.8954,67.9248,32990.0
2024-04-11 12:00:00,69.32,69.34,69.21,69.24,32818.0,67.9346,67.9542,67.8268,67.8562,32818.0
2024-04-11 12:05:00,69.22,69.29,69.22,69.28,9341.0,67.8366,67.9052,67.8366,67.8954,9341.0
2024-04-11 12:10:00,69.29,69.29,69.26,69.28,9660.0,67.9052,67.9052,67.8758,67.8954,9660.0
2024-04-11 12:15:00,69.28,69.29,69.23,69.27,10443.0,67.8954,67.9052,67.8464,67.8856,10443.0
2024-04-11 12:20:00,69.27,69.28,69.2,69.21,13699.0,67.8856,67.8954,67.817,67.8268,13699.0
2024-04-11 12:25:00,69.2,69.22,69.1,69.1,90220.0,67.817,67.8366,67.719,67.719,90220.0
2024-04-11 12:30:00,69.09,69.16,69.08,69.15,37698.0,67.7092,67.7778,67.6994,67.768,37698.0
2024-04-11 12:35:00,69.15,69.17,69.14,69.15,29052.0,67.768,67.7876,67.7582,67.768,29052.0
2024-04-11 12:40:00,69.16,69.2,69.16,69.17,50900.0,67.7778,67.817,67.7778,67.7876,50900.0
2024-04-11 12:45:00,69.17,69.19,69.14,69.17,19393.0,67.7876,67.8072,67.7582,67.7876,19393.0
2024-04-11 12:50:00,69.18,69.2,69.17,69.18,23926.0,67.7974,67.817,67.7876,67.7974,23926.0
2024-04-11 12:55:00,69.17,69.2,69.14,69.16,34868.0,67.7876,67.817,67.7582,67.7778,34868.0
2024-04-11 13:00:00,69.17,69.19,69.09,69.15,40212.0,67.7876,67.8072,67.7092,67.768,40212.0
2024-04-11 13:05:00,69.15,69.2,69.13,69.19,34291.0,67.768,67.817,67.7484,67.8072,34291.0
2024-04-11 13:10:00,69.19,69.28,69.19,69.27,31993.0,67.8072,67.8954,67.8072,67.8856,31993.0
2024-04-11 13:15:00,69.28,69.3,69.2,69.3,92734.0,67.8954,67.915,67.817,67.915,92734.0
2024-04-11 13:20:00,69.3,69.33,69.29,69.31,28817.0,67.915,67.9444,67.9052,67.9248,28817.0
2024-04-11 13:25:00,69.31,69.34,69.29,69.29,14450.0,67.9248,67.9542,67.9052,67.9052,14450.0
2024-04-11 13:30:00,69.3,69.36,69.3,69.34,12190.0,67.915,67.9738,67.915,67.9542,12190.0
2024-04-11 13:35:00,69.34,69.36,69.33,69.35,6883.0,67.9542,67.9738,67.9444,67.964,6883.0
2024-04-11 13:40:00,69.34,69.42,69.29,69.42,44269.0,67.9542,68.0326,67.9052,68.0326,44269.0
2024-04-11 13:45:00,69.43,69.5,69.42,69.5,59907.0,68.0424,68.111,68.0326,68.111,59907.0
2024-04-11 13:50:00,69.5,69.52,69.4,69.43,34167.0,68.111,68.1306,68.013,68.0424,34167.0
2024-04-11 13:55:00,69.44,69.48,69.43,69.48,17829.0,68.0522,68.0914,68.0424,68.0914,17829.0
2024-04-11 14:00:00,69.47,69.55,69.47,69.55,20691.0,68.0816,68.16,68.0816,68.16,20691.0
2024-04-11 14:05:00,69.57,69.63,69.57,69.62,21556.0,68.1796,68.2384,68.1796,68.2286,21556.0
2024-04-11 14:10:00,69.64,69.65,69.59,69.61,19920.0,68.2482,68.258,68.1992,68.2188,19920.0
2024-04-11 14:15:00,69.61,69.67,69.58,69.59,37119.0,68.2188,68.2776,68.1894,68.1992,37119.0
2024-04-11 14:20:00,69.59,69.62,69.57,69.59,19751.0,68.1992,68.2286,68.1796,68.1992,19751.0
2024-04-11 14:25:00,69.59,69.59,69.54,69.55,44537.0,68.1992,68.1992,68.1502,68.16,44537.0
2024-04-11 14:30:00,69.55,69.65,69.54,69.65,15146.0,68.16,68.258,68.1502,68.258,15146.0
2024-04-11 14:35:00,69.64,69.65,69.57,69.57,15409.0,68.2482,68.258,68.1796,68.1796,15409.0
2024-04-11 14:40:00,69.58,69.6,69.54,69.56,29616.0,68.1894,68.209,68.1502,68.1698,29616.0
2024-04-11 14:45:00,69.56,69.56,69.49,69.51,56760.0,68.1698,68.1698,68.1012,68.1208,56760.0
2024-04-11 14:50:00,69.51,69.6,69.5,69.59,64374.0,68.1208,68.209,68.111,68.1992,64374.0
2024-04-11 14:55:00,69.59,69.63,69.57,69.63,26145.0,68.1992,68.2384,68.1796,68.2384,26145.0
2024-04-11 15:00:00,69.63,69.7,69.62,69.69,42942.0,68.2384,68.307,68.2286,68.2972,42942.0
2024-04-11 15:05:00,69.69,69.73,69.63,69.65,46965.0,68.2972,68.3364,68.2384,68.258,46965.0
2024-04-11 15:10:00,69.66,69.68,69.63,69.64,83004.0,68.2678,68.2874,68.2384,68.2482,83004.0
2024-04-11 15:15:00,69.64,69.73,69.63,69.7,53269.0,68.2482,68.3364,68.2384,68.307,53269.0
2024-04-11 15:20:00,69.7,69.75,69.7,69.73,56094.0,68.307,68.356,68.307,68.3364,56094.0
2024-04-11 15:25:00,69.73,69.76,69.7,69.7,48671.0,68.3364,68.3658,68.307,68.307,48671.0
2024-04-11 15:30:00,69.69,69.71,69.6,69.62,37504.0,68.2972,68.3168,68.209,68.2286,37504.0
2024-04-11 15:35:00,69.61,69.63,69.55,69.56,41084.0,68.2188,68.2384,68.16,68.1698,41084.0
2024-04-11 15:40:00,69.56,69.59,69.53,69.55,78071.0,68.1698,68.1992,68.1404,68.16,78071.0
2024-04-11 15:45:00,69.55,69.65,69.54,69.57,116658.0,68.16,68.258,68.1502,68.1796,116658.0
2024-04-11 15:50:00,69.57,69.61,69.45,69.5,174592.0,68.1796,68.2188,68.062,68.111,174592.0
2024-04-11 15:55:00,69.5,69.51,69.42,69.45,206897.0,68.111,68.1208,68.0326,68.062,206897.0
2024-04-12 09:30:00,69.66,69.8,69.46,69.8,126711.0,68.2678,68.405,68.0718,68.405,126711.0
2024-04-12 09:35:00,69.81,69.82,69.62,69.74,84550.0,68.4148,68.4246,68.2286,68.3462,84550.0
2024-04-12 09:40:00,69.72,69.73,69.44,69.45,78311.0,68.3266,68.3364,68.0522,68.062,78311.0
2024-04-12 09:45:00,69.45,69.65,69.42,69.63,98149.0,68.062,68.258,68.0326,68.2384,98149.0
2024-04-12 09:50:00,69.64,69.7,69.51,69.52,58034.0,68.2482,68.307,68.1208,68.1306,58034.0
2024-04-12 09:55:00,69.51,69.63,69.48,69.63,44668.0,68.1208,68.2384,68.0914,68.2384,44668.0
2024-04-12 10:00:00,69.62,69.62,69.47,69.54,56078.0,68.2286,68.2286,68.0816,68.1502,56078.0
2024-04-12 10:05:00,69.54,69.56,69.46,69.53,59552.0,68.1502,68.1698,68.0718,68.1404,59552.0
2024-04-12 10:10:00,69.55,69.64,69.51,69.6,45444.0,68.16,68.2482,68.1208,68.209,45444.0
2024-04-12 10:15:00,69.6,69.68,69.55,69.67,65808.0,68.209,68.2874,68.16,68.2776,65808.0
2024-04-12 10:20:00,69.64,69.74,69.6,69.73,62004.0,68.2482,68.3462,68.209,68.3364,62004.0
2024-04-12 10:25:00,69.73,69.76,69.6,69.63,82158.0,68.3364,68.3658,68.209,68.2384,82158.0
2024-04-12 10:30:00,69.62,69.65,69.48,69.48,73029.0,68.2286,68.258,68.0914,68.0914,73029.0
2024-04-12 10:35:00,69.47,69.54,69.46,69.51,62978.0,68.0816,68.1502,68.0718,68.1208,62978.0
2024-04-12 10:40:00,69.5,69.52,69.43,69.45,70069.0,68.111,68.1306,68.0424,68.062,70069.0
2024-04-12 10:45:00,69.45,69.48,69.37,69.48,52708.0,68.062,68.0914,67.9836,68.0914,52708.0
2024-04-12 10:50:00,69.48,69.48,69.39,69.45,46898.0,68.0914,68.0914,68.0032,68.062,46898.0
2024-04-12 10:55:00,69.46,69.47,69.37,69.4,42011.0,68.0718,68.0816,67.9836,68.013,42011.0
2024-04-12 11:00:00,69.4,69.49,69.38,69.49,50627.0,68.013,68.1012,67.9934,68.1012,50627.0
2024-04-12 11:05:00,69.47,69.51,69.44,69.49,39708.0,68.0816,68.1208,68.0522,68.1012,39708.0
2024-04-12 11:10:00,69.49,69.51,69.39,69.39,47673.0,68.1012,68.1208,68.0032,68.0032,47673.0
2024-04-12 11:15:00,69.4,69.4,69.26,69.36,81155.0,68.013,68.013,67.8758,67.9738,81155.0
2024-04-12 11:20:00,69.35,69.36,69.28,69.3,42124.0,67.964,67.9738,67.8954,67.915,42124.0
2024-04-12 11:25:00,69.3,69.35,69.3,69.34,47125.0,67.915,67.964,67.915,67.9542,47125.0
2024-04-12 11:30:00,69.35,69.38,69.3,69.34,68961.0,67.964,67.9934,67.915,67.9542,68961.0
2024-04-12 11:35:00,69.34,69.36,69.3,69.34,16919.0,67.9542,67.9738,67.915,67.9542,16919.0
2024-04-12 11:40:00,69.34,69.34,69.19,69.23,14335.0,67.9542,67.9542,67.8072,67.8464,14335.0
2024-04-12 11:45:00,69.24,69.28,69.23,69.26,14427.0,67.8562,67.8954,67.8464,67.8758,14427.0
2024-04-12 11:50:00,69.26,69.27,69.14,69.15,16020.0,67.8758,67.8856,67.7582,67.768,16020.0
2024-04-12 11:55:00,69.16,69.17,69.12,69.13,23100.0,67.7778,67.7876,67.7386,67.7484,23100.0
2024-04-12 12:00:00,69.13,69.17,69.1,69.12,72575.0,67.7484,67.7876,67.719,67.7386,72575.0
2024-04-12 12:05:00,69.12,69.22,69.12,69.14,28168.0,67.7386,67.8366,67.7386,67.7582,28168.0
2024-04-12 12:10:00,69.15,69.15,69.02,69.03,101469.0,67.768,67.768,67.6406,67.6504,101469.0
2024-04-12 12:15:00,69.02,69.06,68.95,68.95,49883.0,67.6406,67.6798,67.572,67.572,49883.0
2024-04-12 12:20:00,68.95,69.06,68.94,69.03,32070.0,67.572,67.6798,67.5622,67.6504,32070.0
2024-04-12 12:25:00,69.03,69.06,68.99,69.01,23876.0,67.6504,67.6798,67.6112,67.6308,23876.0
2024-04-12 12:30:00,69.01,69.01,68.94,68.98,21328.0,67.6308,67.6308,67.5622,67.6014,21328.0
2024-04-12 12:35:00,68.99,69.0,68.91,68.94,9061.0,67.6112,67.621,67.5328,67.5622,9061.0
2024-04-12 12:40:00,68.95,68.97,68.92,68.93,18832.0,67.572,67.5916,67.5426,67.5524,18832.0
2024-04-12 12:45:00,68.93,68.93,68.81,68.88,45423.0,67.5524,67.5524,67.4348,67.5034,45423.0
2024-04-12 12:50:00,68.89,68.93,68.88,68.91,16503.0,67.5132,67.5524,67.5034,67.5328,16503.0
2024-04-12 12:55:00,68.91,68.96,68.88,68.89,9050.0,67.5328,67.5818,67.5034,67.5132,9050.0
2024-04-12 13:00:00,68.9,68.92,68.88,68.89,12022.0,67.523,67.5426,67.5034,67.5132,12022.0
2024-04-12 13:05:00,68.89,68.9,68.87,68.89,24109.0,67.5132,67.523,67.4936,67.5132,24109.0
2024-04-12 13:10:00,68.89,68.92,68.87,68.88,18072.0,67.5132,67.5426,67.4936,67.5034,18072.0
2024-04-12 13:15:00,68.88,68.91,68.87,68.88,20469.0,67.5034,67.5328,67.4936,67.5034,20469.0
2024-04-12 13:20:00,68.87,68.87,68.74,68.78,28884.0,67.4936,67.4936,67.3662,67.4054,28884.0
2024-04-12 13:25:00,68.78,68.82,68.77,68.82,14380.0,67.4054,67.4446,67.3956,67.4446,14380.0
2024-04-12 13:30:00,68.83,68.83,68.8,68.82,20654.0,67.4544,67.4544,67.425,67.4446,20654.0
2024-04-12 13:35:00,68.82,68.84,68.8,68.84,8796.0,67.4446,67.4642,67.425,67.4642,8796.0
2024-04-12 13:40:00,68.84,68.9,68.82,68.83,37935.0,67.4642,67.523,67.4446,67.4544,37935.0
2024-04-12 13:45:00,68.83,68.91,68.82,68.9,18760.0,67.4544,67.5328,67.4446,67.523,18760.0
2024-04-12 13:50:00,68.9,68.92,68.86,68.87,11833.0,67.523,67.5426,67.4838,67.4936,11833.0
2024-04-12 13:55:00,68.87,68.89,68.84,68.84,8432.0,67.4936,67.5132,67.4642,67.4642,8432.0
2024-04-12 14:00:00,68.84,68.84,68.78,68.8,13601.0,67.4642,67.4642,67.4054,67.425,13601.0
2024-04-12 14:05:00,68.81,68.92,68.79,68.91,48534.0,67.4348,67.5426,67.4152,67.5328,48534.0
2024-04-12 14:10:00,68.9,68.91,68.84,68.84,60758.0,67.523,67.5328,67.4642,67.4642,60758.0
2024-04-12 14:15:00,68.84,68.85,68.81,68.81,24168.0,67.4642,67.474,67.4348,67.4348,24168.0
2024-04-12 14:20:00,68.81,68.84,68.79,68.8,19812.0,67.4348,67.4642,67.4152,67.425,19812.0
2024-04-12 14:25:00,68.79,68.8,68.73,68.78,77590.0,67.4152,67.425,67.3564,67.4054,77590.0
2024-04-12 14:30:00,68.78,68.79,68.74,68.75,20923.0,67.4054,67.4152,67.3662,67.376,20923.0
2024-04-12 14:35:00,68.75,68.75,68.69,68.7,28390.0,67.376,67.376,67.3172,67.327,28390.0
2024-04-12 14:40:00,68.7,68.75,68.7,68.71,32065.0,67.327,67.376,67.327,67.3368,32065.0
2024-04-12 14:45:00,68.72,68.72,68.69,68.72,21306.0,67.3466,67.3466,67.3172,67.3466,21306.0
2024-04-12 14:50:00,68.72,68.76,68.71,68.76,18958.0,67.3466,67.3858,67.3368,67.3858,18958.0
2024-04-12 14:55:00,68.75,68.76,68.69,68.7,41501.0,67.376,67.3858,67.3172,67.327,41501.0
2024-04-12 15:00:00,68.69,68.72,68.64,68.67,113633.0,67.3172,67.3466,67.2682,67.2976,113633.0
2024-04-12 15:05:00,68.66,68.69,68.64,68.67,51207.0,67.2878,67.3172,67.2682,67.2976,51207.0
2024-04-12 15:10:00,68.67,68.74,68.66,68.69,46486.0,67.2976,67.3662,67.2878,67.3172,46486.0
2024-04-12 15:15:00,68.69,68.7,68.61,68.68,57515.0,67.3172,67.327,67.2388,67.3074,57515.0
2024-04-12 15:20:00,68.67,68.68,68.6,68.62,35069.0,67.2976,67.3074,67.229,67.2486,35069.0
2024-04-12 15:25:00,68.61,68.64,68.6,68.61,36060.0,67.2388,67.2682,67.229,67.2388,36060.0
2024-04-12 15:30:00,68.61,68.7,68.59,68.7,62363.0,67.2388,67.327,67.2192,67.327,62363.0
2024-04-12 15:35:00,68.69,68.76,68.69,68.74,67148.0,67.3172,67.3858,67.3172,67.3662,67148.0
2024-04-12 15:40:00,68.75,68.8,68.74,68.78,80152.0,67.376,67.425,67.3662,67.4054,80152.0
2024-04-12 15:45:00,68.78,68.85,68.74,68.78,86890.0,67.4054,67.474,67.3662,67.4054,86890.0
2024-04-12 15:50:00,68.78,68.85,68.74,68.83,258223.0,67.4054,67.474,67.3662,67.4544,258223.0
2024-04-12 15:55:00,68.83,68.99,68.82,68.94,559334.0,67.4544,67.6112,67.4446,67.5622,559334.0
2024-04-15 09:30:00,69.07,69.16,68.97,69.01,92221.0,67.6896,67.7778,67.5916,67.6308,92221.0
2024-04-15 09:35:00,69.02,69.07,68.99,69.03,50921.0,67.6406,67.6896,67.6112,67.6504,50921.0
2024-04-15 09:40:00,69.03,69.18,68.99,69.18,241826.0,67.6504,67.7974,67.6112,67.7974,241826.0
2024-04-15 09:45:00,69.19,69.42,69.18,69.38,65380.0,67.8072,68.0326,67.7974,67.9934,65380.0
2024-04-15 09:50:00,69.37,69.4,69.29,69.34,57635.0,67.9836,68.013,67.9052,67.9542,57635.0
2024-04-15 09:55:00,69.35,69.48,69.33,69.46,60622.0,67.964,68.0914,67.9444,68.0718,60622.0
2024-04-15 10:00:00,69.46,69.56,69.38,69.45,187057.0,68.0718,68.1698,67.9934,68.062,187057.0
2024-04-15 10:05:00,69.44,69.44,69.24,69.24,105241.0,68.0522,68.0522,67.8562,67.8562,105241.0
2024-04-15 10:10:00,69.23,69.25,69.17,69.2,117295.0,67.8464,67.866,67.7876,67.817,117295.0
2024-04-15 10:15:00,69.2,69.42,69.2,69.38,113655.0,67.817,68.0326,67.817,67.9934,113655.0
2024-04-15 10:20:00,69.39,69.46,69.29,69.34,111174.0,68.0032,68.0718,67.9052,67.9542,111174.0
2024-04-15 10:25:00,69.34,69.34,69.14,69.15,65927.0,67.9542,67.9542,67.7582,67.768,65927.0
2024-04-15 10:30:00,69.15,69.29,69.13,69.25,56533.0,67.768,67.9052,67.7484,67.866,56533.0
2024-04-15 10:35:00,69.25,69.3,69.13,69.14,117613.0,67.866,67.915,67.7484,67.7582,117613.0
2024-04-15 10:40:00,69.14,69.25,69.12,69.12,44770.0,67.7582,67.866,67.7386,67.7386,44770.0
2024-04-15 10:45:00,69.13,69.23,69.08,69.23,104163.0,67.7484,67.8464,67.6994,67.8464,104163.0
2024-04-15 10:50:00,69.22,69.23,69.04,69.05,127168.0,67.8366,67.8464,67.6602,67.67,127168.0
2024-04-15 10:55:00,69.05,69.13,69.04,69.12,79397.0,67.67,67.7484,67.6602,67.7386,79397.0
2024-04-15 11:00:00,69.12,69.13,69.06,69.1,76445.0,67.7386,67.7484,67.6798,67.719,76445.0
2024-04-15 11:05:00,69.1,69.14,69.04,69.04,76008.0,67.719,67.7582,67.6602,67.6602,76008.0
2024-04-15 11:10:00,69.04,69.11,69.01,69.06,55875.0,67.6602,67.7288,67.6308,67.6798,55875.0
2024-04-15 11:15:00,69.06,69.07,69.01,69.06,114418.0,67.6798,67.6896,67.6308,67.6798,114418.0
2024-04-15 11:20:00,69.06,69.1,69.04,69.05,24353.0,67.6798,67.719,67.6602,67.67,24353.0
2024-04-15 11:25:00,69.05,69.18,69.05,69.17,57016.0,67.67,67.7974,67.67,67.7876,57016.0
2024-04-15 11:30:00,69.17,69.25,69.1,69.25,94187.0,67.7876,67.866,67.719,67.866,94187.0
2024-04-15 11:35:00,69.24,69.37,69.21,69.36,35889.0,67.8562,67.9836,67.8268,67.9738,35889.0
2024-04-15 11:40:00,69.35,69.39,69.24,69.28,23732.0,67.964,68.0032,67.8562,67.8954,23732.0
2024-04-15 11:45:00,69.28,69.34,69.28,69.32,21378.0,67.8954,67.9542,67.8954,67.9346,21378.0
2024-04-15 11:50:00,69.32,69.41,69.32,69.37,15481.0,67.9346,68.0228,67.9346,67.9836,15481.0
2024-04-15 11:55:00,69.37,69.4,69.35,69.39,11863.0,67.9836,68.013,67.964,68.0032,11863.0
2024-04-15 12:00:00,69.39,69.39,69.33,69.34,18840.0,68.0032,68.0032,67.9444,67.9542,18840.0
2024-04-15 12:05:00,69.34,69.38,69.32,69.38,15459.0,67.9542,67.9934,67.9346,67.9934,15459.0
2024-04-15 12:10:00,69.38,69.39,69.31,69.39,21918.0,67.9934,68.0032,67.9248,68.0032,21918.0
2024-04-15 12:15:00,69.38,69.39,69.34,69.34,11982.0,67.9934,68.0032,67.9542,67.9542,11982.0
2024-04-15 12:20:00,69.34,69.37,69.23,69.23,53537.0,67.9542,67.9836,67.8464,67.8464,53537.0
2024-04-15 12:25:00,69.23,69.26,69.18,69.18,12449.0,67.8464,67.8758,67.7974,67.7974,12449.0
2024-04-15 12:30:00,69.18,69.19,69.13,69.18,20757.0,67.7974,67.8072,67.7484,67.7974,20757.0
2024-04-15 12:35:00,69.18,69.2,69.15,69.19,24383.0,67.7974,67.817,67.768,67.8072,24383.0
2024-04-15 12:40:00,69.2,69.23,69.18,69.19,19583.0,67.817,67.8464,67.7974,67.8072,19583.0
2024-04-15 12:45:00,69.18,69.19,69.14,69.14,31495.0,67.7974,67.8072,67.7582,67.7582,31495.0
2024-04-15 12:50:00,69.14,69.17,69.13,69.15,25854.0,67.7582,67.7876,67.7484,67.768,25854.0
2024-04-15 12:55:00,69.15,69.18,69.14,69.17,16698.0,67.768,67.7974,67.7582,67.7876,16698.0
2024-04-15 13:00:00,69.16,69.16,69.01,69.11,70471.0,67.7778,67.7778,67.6308,67.7288,70471.0
2024-04-15 13:05:00,69.11,69.15,69.1,69.1,15443.0,67.7288,67.768,67.719,67.719,15443.0
2024-04-15 13:10:00,69.1,69.12,69.08,69.09,27623.0,67.719,67.7386,67.6994,67.7092,27623.0
2024-04-15 13:15:00,69.09,69.1,69.03,69.03,34646.0,67.7092,67.719,67.6504,67.6504,34646.0
2024-04-15 13:20:00,69.03,69.06,69.02,69.04,67475.0,67.6504,67.6798,67.6406,67.6602,67475.0
2024-04-15 13:25:00,69.03,69.05,68.89,68.93,47205.0,67.6504,67.67,67.5132,67.5524,47205.0
2024-04-15 13:30:00,68.91,68.92,68.85,68.9,80181.0,67.5328,67.5426,67.474,67.523,80181.0
2024-04-15 13:35:00,68.9,68.93,68.88,68.89,48281.0,67.523,67.5524,67.5034,67.5132,48281.0
2024-04-15 13:40:00,68.88,68.95,68.85,68.88,42614.0,67.5034,67.572,67.474,67.5034,42614.0
2024-04-15 13:45:00,68.9,68.93,68.84,68.86,49280.0,67.523,67.5524,67.4642,67.4838,49280.0
2024-04-15 13:50:00,68.86,68.93,68.86,68.91,33946.0,67.4838,67.5524,67.4838,67.5328,33946.0
2024-04-15 13:55:00,68.91,68.98,68.9,68.96,43425.0,67.5328,67.6014,67.523,67.5818,43425.0
2024-04-15 14:00:00,68.95,68.97,68.87,68.89,30633.0,67.572,67.5916,67.4936,67.5132,30633.0
2024-04-15 14:05:00,68.9,68.9,68.79,68.83,57490.0,67.523,67.523,67.4152,67.4544,57490.0
2024-04-15 14:10:00,68.83,68.83,68.75,68.77,64507.0,67.4544,67.4544,67.376,67.3956,64507.0
2024-04-15 14:15:00,68.77,68.82,68.75,68.81,46038.0,67.3956,67.4446,67.376,67.4348,46038.0
2024-04-15 14:20:00,68.81,68.84,68.75,68.78,51993.0,67.4348,67.4642,67.376,67.4054,51993.0
2024-04-15 14:25:00,68.78,68.82,68.71,68.73,40410.0,67.4054,67.4446,67.3368,67.3564,40410.0
2024-04-15 14:30:00,68.72,68.73,68.6,68.73,84768.0,67.3466,67.3564,67.229,67.3564,84768.0
2024-04-15 14:35:00,68.72,68.8,68.72,68.73,59426.0,67.3466,67.425,67.3466,67.3564,59426.0
2024-04-15 14:40:00,68.74,68.78,68.69,68.7,28694.0,67.3662,67.4054,67.3172,67.327,28694.0
2024-04-15 14:45:00,68.7,68.73,68.66,68.67,37323.0,67.327,67.3564,67.2878,67.2976,37323.0
2024-04-15 14:50:00,68.67,68.68,68.61,68.65,45210.0,67.2976,67.3074,67.2388,67.278,45210.0
2024-04-15 14:55:00,68.65,68.7,68.64,68.67,33396.0,67.278,67.327,67.2682,67.2976,33396.0
2024-04-15 15:00:00,68.67,68.78,68.66,68.73,64392.0,67.2976,67.4054,67.2878,67.3564,64392.0
2024-04-15 15:05:00,68.73,68.75,68.72,68.74,80013.0,67.3564,67.376,67.3466,67.3662,80013.0
2024-04-15 15:10:00,68.74,68.75,68.57,68.6,115079.0,67.3662,67.376,67.1996,67.229,115079.0
2024-04-15 15:15:00,68.61,68.61,68.54,68.56,37372.0,67.2388,67.2388,67.1702,67.1898,37372.0
2024-04-15 15:20:00,68.57,68.7,68.57,68.67,65227.0,67.1996,67.327,67.1996,67.2976,65227.0
2024-04-15 15:25:00,68.67,68.71,68.66,68.7,62298.0,67.2976,67.3368,67.2878,67.327,62298.0
2024-04-15 15:30:00,68.7,68.8,68.7,68.77,64542.0,67.327,67.425,67.327,67.3956,64542.0
2024-04-15 15:35:00,68.76,68.78,68.73,68.77,68171.0,67.3858,67.4054,67.3564,67.3956,68171.0
2024-04-15 15:40:00,68.77,68.78,68.7,68.76,70834.0,67.3956,67.4054,67.327,67.3858,70834.0
2024-04-15 15:45:00,68.76,68.81,68.7,68.8,98188.0,67.3858,67.4348,67.327,67.425,98188.0
2024-04-15 15:50:00,68.79,68.84,68.76,68.78,165688.0,67.4152,67.4642,67.3858,67.4054,165688.0
2024-04-15 15:55:00,68.78,68.82,68.73,68.75,268095.0,67.4054,67.4446,67.3564,67.376,268095.0
2024-04-16 09:30:00,68.29,68.39,68.17,68.36,273842.0,66.9252,67.0232,66.8076,66.9938,273842.0
2024-04-16 09:35:00,68.36,68.39,68.17,68.25,51406.0,66.9938,67.0232,66.8076,66.886,51406.0
2024-04-16 09:40:00,68.23,68.23,68.02,68.09,47119.0,66.8664,66.8664,66.6606,66.7292,47119.0
2024-04-16 09:45:00,68.1,68.17,68.01,68.02,67517.0,66.739,66.8076,66.6508,66.6606,67517.0
2024-04-16 09:50:00,68.02,68.15,68.02,68.12,45864.0,66.6606,66.788,66.6606,66.7586,45864.0
2024-04-16 09:55:00,68.12,68.32,68.11,68.32,55008.0,66.7586,66.9546,66.7488,66.9546,55008.0
2024-04-16 10:00:00,68.31,68.32,68.24,68.27,28839.0,66.9448,66.9546,66.8762,66.9056,28839.0
2024-04-16 10:05:00,68.26,68.36,68.23,68.34,32698.0,66.8958,66.9938,66.8664,66.9742,32698.0
2024-04-16 10:10:00,68.33,68.37,68.26,68.36,28825.0,66.9644,67.0036,66.8958,66.9938,28825.0
2024-04-16 10:15:00,68.35,68.44,68.35,68.42,24885.0,66.984,67.0722,66.984,67.0526,24885.0
2024-04-16 10:20:00,68.43,68.48,68.37,68.46,55319.0,67.0624,67.1114,67.0036,67.0918,55319.0
2024-04-16 10:25:00,68.46,68.48,68.35,68.38,36046.0,67.0918,67.1114,66.984,67.0134,36046.0
2024-04-16 10:30:00,68.41,68.45,68.39,68.43,26903.0,67.0428,67.082,67.0232,67.0624,26903.0
2024-04-16 10:35:00,68.43,68.45,68.34,68.41,21885.0,67.0624,67.082,66.9742,67.0428,21885.0
2024-04-16 10:40:00,68.42,68.5,68.4,68.48,36238.0,67.0526,67.131,67.033,67.1114,36238.0
2024-04-16 10:45:00,68.48,68.49,68.4,68.4,42378.0,67.1114,67.1212,67.033,67.033,42378.0
2024-04-16 10:50:00,68.4,68.43,68.32,68.41,28426.0,67.033,67.0624,66.9546,67.0428,28426.0
2024-04-16 10:55:00,68.41,68.41,68.29,68.3,31085.0,67.0428,67.0428,66.9252,66.935,31085.0
2024-04-16 11:00:00,68.31,68.35,68.27,68.35,27009.0,66.9448,66.984,66.9056,66.984,27009.0
2024-04-16 11:05:00,68.34,68.35,68.26,68.27,24346.0,66.9742,66.984,66.8958,66.9056,24346.0
2024-04-16 11:10:00,68.28,68.3,68.21,68.21,19469.0,66.9154,66.935,66.8468,66.8468,19469.0
2024-04-16 11:15:00,68.2,68.35,68.2,68.32,82152.0,66.837,66.984,66.837,66.9546,82152.0
2024-04-16 11:20:00,68.31,68.32,68.21,68.28,61057.0,66.9448,66.9546,66.8468,66.9154,61057.0
2024-04-16 11:25:00,68.29,68.31,68.25,68.26,28053.0,66.9252,66.9448,66.886,66.8958,28053.0
2024-04-16 11:30:00,68.26,68.32,68.21,68.23,75053.0,66.8958,66.9546,66.8468,66.8664,75053.0
2024-04-16 11:35:00,68.23,68.28,68.21,68.22,36246.0,66.8664,66.9154,66.8468,66.8566,36246.0
2024-04-16 11:40:00,68.22,68.28,68.22,68.27,21753.0,66.8566,66.9154,66.8566,66.9056,21753.0
2024-04-16 11:45:00,68.26,68.29,68.21,68.28,34525.0,66.8958,66.9252,66.8468,66.9154,34525.0
2024-04-16 11:50:00,68.27,68.38,68.27,68.38,20835.0,66.9056,67.0134,66.9056,67.0134,20835.0
2024-04-16 11:55:00,68.37,68.41,68.33,68.34,38334.0,67.0036,67.0428,66.9644,66.9742,38334.0
2024-04-16 12:00:00,68.34,68.34,68.27,68.33,19424.0,66.9742,66.9742,66.9056,66.9644,19424.0
2024-04-16 12:05:00,68.33,68.36,68.28,68.35,21602.0,66.9644,66.9938,66.9154,66.984,21602.0
2024-04-16 12:10:00,68.35,68.41,68.34,68.41,11197.0,66.984,67.0428,66.9742,67.0428,11197.0
2024-04-16 12:15:00,68.41,68.41,68.36,68.38,11939.0,67.0428,67.0428,66.9938,67.0134,11939.0
2024-04-16 12:20:00,68.38,68.42,68.36,68.39,21475.0,67.0134,67.0526,66.9938,67.0232,21475.0
2024-04-16 12:25:00,68.4,68.44,68.36,68.38,21336.0,67.033,67.0722,66.9938,67.0134,21336.0
2024-04-16 12:30:00,68.38,68.44,68.38,68.42,8546.0,67.0134,67.0722,67.0134,67.0526,8546.0
2024-04-16 12:35:00,68.42,68.47,68.41,68.45,19098.0,67.0526,67.1016,67.0428,67.082,19098.0
2024-04-16 12:40:00,68.45,68.45,68.41,68.42,11006.0,67.082,67.082,67.0428,67.0526,11006.0
2024-04-16 12:45:00,68.42,68.46,68.4,68.46,15453.0,67.0526,67.0918,67.033,67.0918,15453.0
2024-04-16 12:50:00,68.47,68.5,68.44,68.46,30477.0,67.1016,67.131,67.0722,67.0918,30477.0
2024-04-16 12:55:00,68.45,68.45,68.39,68.42,15053.0,67.082,67.082,67.0232,67.0526,15053.0
2024-04-16 13:00:00,68.42,68.43,68.3,68.31,20173.0,67.0526,67.0624,66.935,66.9448,20173.0
2024-04-16 13:05:00,68.31,68.37,68.3,68.34,15843.0,66.9448,67.0036,66.935,66.9742,15843.0
2024-04-16 13:10:00,68.34,68.38,68.33,68.38,17207.0,66.9742,67.0134,66.9644,67.0134,17207.0
2024-04-16 13:15:00,68.38,68.43,68.34,68.43,18383.0,67.0134,67.0624,66.9742,67.0624,18383.0
2024-04-16 13:20:00,68.42,68.49,68.42,68.45,26719.0,67.0526,67.1212,67.0526,67.082,26719.0
2024-04-16 13:25:00,68.45,68.49,68.41,68.43,31811.0,67.082,67.1212,67.0428,67.0624,31811.0
2024-04-16 13:30:00,68.43,68.43,68.24,68.34,57002.0,67.0624,67.0624,66.8762,66.9742,57002.0
2024-04-16 13:35:00,68.34,68.41,68.32,68.35,36305.0,66.9742,67.0428,66.9546,66.984,36305.0
2024-04-16 13:40:00,68.35,68.44,68.35,68.39,22742.0,66.984,67.0722,66.984,67.0232,22742.0
2024-04-16 13:45:00,68.39,68.42,68.35,68.35,18846.0,67.0232,67.0526,66.984,66.984,18846.0
2024-04-16 13:50:00,68.35,68.37,68.28,68.36,29712.0,66.984,67.0036,66.9154,66.9938,29712.0
2024-04-16 13:55:00,68.36,68.39,68.34,68.38,13288.0,66.9938,67.0232,66.9742,67.0134,13288.0
2024-04-16 14:00:00,68.37,68.43,68.33,68.43,18845.0,67.0036,67.0624,66.9644,67.0624,18845.0
2024-04-16 14:05:00,68.43,68.59,68.38,68.57,26947.0,67.0624,67.2192,67.0134,67.1996,26947.0
2024-04-16 14:10:00,68.56,68.6,68.44,68.44,24510.0,67.1898,67.229,67.0722,67.0722,24510.0
2024-04-16 14:15:00,68.44,68.45,68.3,68.3,25893.0,67.0722,67.082,66.935,66.935,25893.0
2024-04-16 14:20:00,68.31,68.32,68.23,68.27,28906.0,66.9448,66.9546,66.8664,66.9056,28906.0
2024-04-16 14:25:00,68.27,68.33,68.24,68.27,37883.0,66.9056,66.9644,66.8762,66.9056,37883.0
2024-04-16 14:30:00,68.27,68.37,68.26,68.37,42755.0,66.9056,67.0036,66.8958,67.0036,42755.0
2024-04-16 14:35:00,68.37,68.41,68.34,68.38,19155.0,67.0036,67.0428,66.9742,67.0134,19155.0
2024-04-16 14:40:00,68.38,68.41,68.36,68.39,11075.0,67.0134,67.0428,66.9938,67.0232,11075.0
2024-04-16 14:45:00,68.4,68.43,68.37,68.41,16604.0,67.033,67.0624,67.0036,67.0428,16604.0
2024-04-16 14:50:00,68.41,68.51,68.4,68.5,25644.0,67.0428,67.1408,67.033,67.131,25644.0
2024-04-16 14:55:00,68.5,68.58,68.49,68.56,21922.0,67.131,67.2094,67.1212,67.1898,21922.0
2024-04-16 15:00:00,68.56,68.57,68.51,68.53,37391.0,67.1898,67.1996,67.1408,67.1604,37391.0
2024-04-16 15:05:00,68.52,68.57,68.5,68.51,27428.0,67.1506,67.1996,67.131,67.1408,27428.0
2024-04-16 15:10:00,68.51,68.53,68.49,68.51,26839.0,67.1408,67.1604,67.1212,67.1408,26839.0
2024-04-16 15:15:00,68.5,68.5,68.41,68.46,19661.0,67.131,67.131,67.0428,67.0918,19661.0
2024-04-16 15:20:00,68.45,68.52,68.42,68.48,25082.0,67.082,67.1506,67.0526,67.1114,25082.0
2024-04-16 15:25:00,68.48,68.49,68.45,68.46,22161.0,67.1114,67.1212,67.082,67.0918,22161.0
2024-04-16 15:30:00,68.46,68.46,68.31,68.33,31621.0,67.0918,67.0918,66.9448,66.9644,31621.0
2024-04-16 15:35:00,68.33,68.39,68.31,68.36,29007.0,66.9644,67.0232,66.9448,66.9938,29007.0
2024-04-16 15:40:00,68.37,68.38,68.29,68.34,48898.0,67.0036,67.0134,66.9252,66.9742,48898.0
2024-04-16 15:45:00,68.34,68.4,68.32,68.39,41245.0,66.9742,67.033,66.9546,67.0232,41245.0
2024-04-16 15:50:00,68.39,68.4,68.33,68.38,88252.0,67.0232,67.033,66.9644,67.0134,88252.0
2024-04-16 15:55:00,68.38,68.4,68.25,68.26,170753.0,67.0134,67.033,66.886,66.8958,170753.0
2024-04-17 09:30:00,68.72,68.76,68.59,68.59,102120.0,67.3466,67.3858,67.2192,67.2192,102120.0
2024-04-17 09:35:00,68.58,68.64,68.51,68.59,29966.0,67.2094,67.2682,67.1408,67.2192,29966.0
2024-04-17 09:40:00,68.59,68.68,68.55,68.64,32543.0,67.2192,67.3074,67.18,67.2682,32543.0
2024-04-17 09:45:00,68.63,68.74,68.58,68.73,33871.0,67.2584,67.3662,67.2094,67.3564,33871.0
2024-04-17 09:50:00,68.74,68.8,68.71,68.74,47162.0,67.3662,67.425,67.3368,67.3662,47162.0
2024-04-17 09:55:00,68.73,68.74,68.56,68.58,41167.0,67.3564,67.3662,67.1898,67.2094,41167.0
2024-04-17 10:00:00,68.59,68.62,68.42,68.46,54483.0,67.2192,67.2486,67.0526,67.0918,54483.0
2024-04-17 10:05:00,68.45,68.48,68.39,68.43,42263.0,67.082,67.1114,67.0232,67.0624,42263.0
2024-04-17 10:10:00,68.43,68.48,68.4,68.41,49855.0,67.0624,67.1114,67.033,67.0428,49855.0
2024-04-17 10:15:00,68.41,68.42,68.32,68.33,37387.0,67.0428,67.0526,66.9546,66.9644,37387.0
2024-04-17 10:20:00,68.33,68.34,68.27,68.34,38904.0,66.9644,66.9742,66.9056,66.9742,38904.0
2024-04-17 10:25:00,68.34,68.46,68.34,68.45,46083.0,66.9742,67.0918,66.9742,67.082,46083.0
2024-04-17 10:30:00,68.45,68.48,68.41,68.41,19029.0,67.082,67.1114,67.0428,67.0428,19029.0
2024-04-17 10:35:00,68.4,68.42,68.36,68.38,22972.0,67.033,67.0526,66.9938,67.0134,22972.0
2024-04-17 10:40:00,68.38,68.39,68.32,68.36,40531.0,67.0134,67.0232,66.9546,66.9938,40531.0
2024-04-17 10:45:00,68.35,68.49,68.34,68.49,41889.0,66.984,67.1212,66.9742,67.1212,41889.0
2024-04-17 10:50:00,68.48,68.5,68.36,68.39,27402.0,67.1114,67.131,66.9938,67.0232,27402.0
2024-04-17 10:55:00,68.4,68.44,68.39,68.41,33379.0,67.033,67.0722,67.0232,67.0428,33379.0
2024-04-17 11:00:00,68.41,68.44,68.38,68.44,21203.0,67.0428,67.0722,67.0134,67.0722,21203.0
2024-04-17 11:05:00,68.44,68.45,68.36,68.41,14266.0,67.0722,67.082,66.9938,67.0428,14266.0
2024-04-17 11:10:00,68.41,68.48,68.4,68.45,28045.0,67.0428,67.1114,67.033,67.082,28045.0
2024-04-17 11:15:00,68.45,68.47,68.4,68.4,17650.0,67.082,67.1016,67.033,67.033,17650.0
2024-04-17 11:20:00,68.4,68.44,68.35,68.4,27356.0,67.033,67.0722,66.984,67.033,27356.0
2024-04-17 11:25:00,68.41,68.43,68.38,68.4,39220.0,67.0428,67.0624,67.0134,67.033,39220.0
2024-04-17 11:30:00,68.39,68.42,68.21,68.21,104471.0,67.0232,67.0526,66.8468,66.8468,104471.0
2024-04-17 11:35:00,68.2,68.25,68.2,68.23,44537.0,66.837,66.886,66.837,66.8664,44537.0
2024-04-17 11:40:00,68.23,68.34,68.22,68.32,18452.0,66.8664,66.9742,66.8566,66.9546,18452.0
2024-04-17 11:45:00,68.33,68.37,68.31,68.36,20084.0,66.9644,67.0036,66.9448,66.9938,20084.0
2024-04-17 11:50:00,68.36,68.37,68.3,68.34,18710.0,66.9938,67.0036,66.935,66.9742,18710.0
2024-04-17 11:55:00,68.33,68.33,68.29,68.3,21273.0,66.9644,66.9644,66.9252,66.935,21273.0
2024-04-17 12:00:00,68.29,68.37,68.27,68.27,32979.0,66.9252,67.0036,66.9056,66.9056,32979.0
2024-04-17 12:05:00,68.27,68.32,68.22,68.31,70415.0,66.9056,66.9546,66.8566,66.9448,70415.0
2024-04-17 12:10:00,68.31,68.41,68.31,68.39,32538.0,66.9448,67.0428,66.9448,67.0232,32538.0
2024-04-17 12:15:00,68.39,68.41,68.31,68.31,25137.0,67.0232,67.0428,66.9448,66.9448,25137.0
2024-04-17 12:20:00,68.31,68.37,68.3,68.34,42214.0,66.9448,67.0036,66.935,66.9742,42214.0
2024-04-17 12:25:00,68.35,68.44,68.34,68.35,22145.0,66.984,67.0722,66.9742,66.984,22145.0
2024-04-17 12:30:00,68.36,68.38,68.33,68.36,13638.0,66.9938,67.0134,66.9644,66.9938,13638.0
2024-04-17 12:35:00,68.37,68.37,68.31,68.33,16345.0,67.0036,67.0036,66.9448,66.9644,16345.0
2024-04-17 12:40:00,68.33,68.37,68.28,68.3,44689.0,66.9644,67.0036,66.9154,66.935,44689.0
2024-04-17 12:45:00,68.3,68.32,68.23,68.32,23174.0,66.935,66.9546,66.8664,66.9546,23174.0
2024-04-17 12:50:00,68.33,68.37,68.3,68.37,16618.0,66.9644,67.0036,66.935,67.0036,16618.0
2024-04-17 12:55:00,68.37,68.39,68.34,68.36,12931.0,67.0036,67.0232,66.9742,66.9938,12931.0
2024-04-17 13:00:00,68.37,68.38,68.32,68.35,15578.0,67.0036,67.0134,66.9546,66.984,15578.0
2024-04-17 13:05:00,68.34,68.43,68.31,68.43,31672.0,66.9742,67.0624,66.9448,67.0624,31672.0
2024-04-17 13:10:00,68.42,68.45,68.42,68.44,16839.0,67.0526,67.082,67.0526,67.0722,16839.0
2024-04-17 13:15:00,68.43,68.49,68.43,68.45,18516.0,67.0624,67.1212,67.0624,67.082,18516.0
2024-04-17 13:20:00,68.45,68.51,68.45,68.45,18710.0,67.082,67.1408,67.082,67.082,18710.0
2024-04-17 13:25:00,68.45,68.5,68.45,68.5,15743.0,67.082,67.131,67.082,67.131,15743.0
2024-04-17 13:30:00,68.5,68.53,68.43,68.45,14555.0,67.131,67.1604,67.0624,67.082,14555.0
2024-04-17 13:35:00,68.44,68.49,68.43,68.47,8194.0,67.0722,67.1212,67.0624,67.1016,8194.0
2024-04-17 13:40:00,68.48,68.5,68.45,68.49,12526.0,67.1114,67.131,67.082,67.1212,12526.0
2024-04-17 13:45:00,68.48,68.52,68.44,68.5,33515.0,67.1114,67.1506,67.0722,67.131,33515.0
2024-04-17 13:50:00,68.5,68.53,68.46,68.52,17542.0,67.131,67.1604,67.0918,67.1506,17542.0
2024-04-17 13:55:00,68.52,68.56,68.51,68.56,15011.0,67.1506,67.1898,67.1408,67.1898,15011.0
2024-04-17 14:00:00,68.55,68.6,68.53,68.58,8340.0,67.18,67.229,67.1604,67.2094,8340.0
2024-04-17 14:05:00,68.57,68.58,68.54,68.56,29098.0,67.1996,67.2094,67.1702,67.1898,29098.0
2024-04-17 14:10:00,68.55,68.58,68.52,68.54,13737.0,67.18,67.2094,67.1506,67.1702,13737.0
2024-04-17 14:15:00,68.54,68.57,68.5,68.56,16270.0,67.1702,67.1996,67.131,67.1898,16270.0
2024-04-17 14:20:00,68.55,68.55,68.5,68.54,20829.0,67.18,67.18,67.131,67.1702,20829.0
2024-04-17 14:25:00,68.56,68.56,68.51,68.54,20690.0,67.1898,67.1898,67.1408,67.1702,20690.0
2024-04-17 14:30:00,68.54,68.55,68.49,68.52,13974.0,67.1702,67.18,67.1212,67.1506,13974.0
2024-04-17 14:35:00,68.52,68.61,68.48,68.61,16954.0,67.1506,67.2388,67.1114,67.2388,16954.0
2024-04-17 14:40:00,68.63,68.71,68.62,68.69,27911.0,67.2584,67.3368,67.2486,67.3172,27911.0
2024-04-17 14:45:00,68.69,68.73,68.63,68.65,20280.0,67.3172,67.3564,67.2584,67.278,20280.0
2024-04-17 14:50:00,68.66,68.7,68.55,68.56,20904.0,67.2878,67.327,67.18,67.1898,20904.0
2024-04-17 14:55:00,68.55,68.61,68.55,68.59,17807.0,67.18,67.2388,67.18,67.2192,17807.0
2024-04-17 15:00:00,68.58,68.58,68.53,68.56,17242.0,67.2094,67.2094,67.1604,67.1898,17242.0
2024-04-17 15:05:00,68.56,68.58,68.51,68.53,16036.0,67.1898,67.2094,67.1408,67.1604,16036.0
2024-04-17 15:10:00,68.53,68.55,68.49,68.49,16167.0,67.1604,67.18,67.1212,67.1212,16167.0
2024-04-17 15:15:00,68.49,68.56,68.49,68.54,19047.0,67.1212,67.1898,67.1212,67.1702,19047.0
2024-04-17 15:20:00,68.54,68.61,68.52,68.61,35386.0,67.1702,67.2388,67.1506,67.2388,35386.0
2024-04-17 15:25:00,68.6,68.62,68.56,68.58,14762.0,67.229,67.2486,67.1898,67.2094,14762.0
2024-04-17 15:30:00,68.59,68.63,68.57,68.62,26700.0,67.2192,67.2584,67.1996,67.2486,26700.0
2024-04-17 15:35:00,68.61,68.63,68.58,68.59,29333.0,67.2388,67.2584,67.2094,67.2192,29333.0
2024-04-17 15:40:00,68.59,68.64,68.55,68.61,42162.0,67.2192,67.2682,67.18,67.2388,42162.0
2024-04-17 15:45:00,68.62,68.66,68.59,68.65,42214.0,67.2486,67.2878,67.2192,67.278,42214.0
2024-04-17 15:50:00,68.65,68.66,68.54,68.57,107708.0,67.278,67.2878,67.1702,67.1996,107708.0
2024-04-17 15:55:00,68.56,68.59,68.52,68.53,216997.0,67.1898,67.2192,67.1506,67.1604,216997.0
2024-04-18 09:30:00,68.24,68.56,68.2,68.43,82788.0,66.8762,67.1898,66.837,67.0624,82788.0
2024-04-18 09:35:00,68.42,68.5,68.28,68.28,59401.0,67.0526,67.131,66.9154,66.9154,59401.0
2024-04-18 09:40:00,68.28,68.32,68.17,68.23,61994.0,66.9154,66.9546,66.8076,66.8664,61994.0
2024-04-18 09:45:00,68.24,68.44,68.16,68.44,57978.0,66.8762,67.0722,66.7978,67.0722,57978.0
2024-04-18 09:50:00,68.44,68.49,68.35,68.39,46256.0,67.0722,67.1212,66.984,67.0232,46256.0
2024-04-18 09:55:00,68.38,68.51,68.37,68.45,27372.0,67.0134,67.1408,67.0036,67.082,27372.0
2024-04-18 10:00:00,68.45,68.51,68.39,68.4,29476.0,67.082,67.1408,67.0232,67.033,29476.0
2024-04-18 10:05:00,68.41,68.51,68.41,68.47,38488.0,67.0428,67.1408,67.0428,67.1016,38488.0
2024-04-18 10:10:00,68.47,68.56,68.44,68.56,20028.0,67.1016,67.1898,67.0722,67.1898,20028.0
2024-04-18 10:15:00,68.56,68.58,68.5,68.51,23000.0,67.1898,67.2094,67.131,67.1408,23000.0
2024-04-18 10:20:00,68.5,68.56,68.47,68.54,35331.0,67.131,67.1898,67.1016,67.1702,35331.0
2024-04-18 10:25:00,68.53,68.58,68.51,68.58,46525.0,67.1604,67.2094,67.1408,67.2094,46525.0
2024-04-18 10:30:00,68.58,68.67,68.56,68.66,50746.0,67.2094,67.2976,67.1898,67.2878,50746.0
2024-04-18 10:35:00,68.66,68.7,68.62,68.65,26043.0,67.2878,67.327,67.2486,67.278,26043.0
2024-04-18 10:40:00,68.65,68.66,68.61,68.62,41224.0,67.278,67.2878,67.2388,67.2486,41224.0
2024-04-18 10:45:00,68.62,68.64,68.55,68.61,51004.0,67.2486,67.2682,67.18,67.2388,51004.0
2024-04-18 10:50:00,68.61,68.62,68.49,68.51,64674.0,67.2388,67.2486,67.1212,67.1408,64674.0
2024-04-18 10:55:00,68.51,68.53,68.45,68.51,36653.0,67.1408,67.1604,67.082,67.1408,36653.0
2024-04-18 11:00:00,68.5,68.54,68.48,68.5,33604.0,67.131,67.1702,67.1114,67.131,33604.0
2024-04-18 11:05:00,68.51,68.6,68.5,68.59,38978.0,67.1408,67.229,67.131,67.2192,38978.0
2024-04-18 11:10:00,68.59,68.63,68.51,68.53,39522.0,67.2192,67.2584,67.1408,67.1604,39522.0
2024-04-18 11:15:00,68.54,68.65,68.54,68.59,40634.0,67.1702,67.278,67.1702,67.2192,40634.0
2024-04-18 11:20:00,68.6,68.71,68.59,68.69,23680.0,67.229,67.3368,67.2192,67.3172,23680.0
2024-04-18 11:25:00,68.69,68.69,68.61,68.62,49895.0,67.3172,67.3172,67.2388,67.2486,49895.0
2024-04-18 11:30:00,68.62,68.67,68.55,68.59,62620.0,67.2486,67.2976,67.18,67.2192,62620.0
2024-04-18 11:35:00,68.58,68.58,68.49,68.54,22405.0,67.2094,67.2094,67.1212,67.1702,22405.0
2024-04-18 11:40:00,68.53,68.55,68.5,68.55,7607.0,67.1604,67.18,67.131,67.18,7607.0
2024-04-18 11:45:00,68.54,68.58,68.51,68.58,12659.0,67.1702,67.2094,67.1408,67.2094,12659.0
2024-04-18 11:50:00,68.57,68.6,68.54,68.55,11551.0,67.1996,67.229,67.1702,67.18,11551.0
2024-04-18 11:55:00,68.55,68.74,68.54,68.73,48796.0,67.18,67.3662,67.1702,67.3564,48796.0
2024-04-18 12:00:00,68.73,68.79,68.71,68.75,24771.0,67.3564,67.4152,67.3368,67.376,24771.0
2024-04-18 12:05:00,68.76,68.77,68.7,68.73,21220.0,67.3858,67.3956,67.327,67.3564,21220.0
2024-04-18 12:10:00,68.73,68.76,68.71,68.74,14391.0,67.3564,67.3858,67.3368,67.3662,14391.0
2024-04-18 12:15:00,68.74,68.78,68.72,68.77,25536.0,67.3662,67.4054,67.3466,67.3956,25536.0
2024-04-18 12:20:00,68.77,68.78,68.73,68.75,20004.0,67.3956,67.4054,67.3564,67.376,20004.0
2024-04-18 12:25:00,68.74,68.76,68.73,68.75,16490.0,67.3662,67.3858,67.3564,67.376,16490.0
2024-04-18 12:30:00,68.76,68.78,68.7,68.71,17781.0,67.3858,67.4054,67.327,67.3368,17781.0
2024-04-18 12:35:00,68.71,68.78,68.71,68.72,16625.0,67.3368,67.4054,67.3368,67.3466,16625.0
2024-04-18 12:40:00,68.73,68.74,68.64,68.64,16059.0,67.3564,67.3662,67.2682,67.2682,16059.0
2024-04-18 12:45:00,68.65,68.67,68.61,68.63,9870.0,67.278,67.2976,67.2388,67.2584,9870.0
2024-04-18 12:50:00,68.64,68.65,68.59,68.61,9530.0,67.2682,67.278,67.2192,67.2388,9530.0
2024-04-18 12:55:00,68.6,68.62,68.58,68.59,7141.0,67.229,67.2486,67.2094,67.2192,7141.0
2024-04-18 13:00:00,68.59,68.62,68.57,68.58,13090.0,67.2192,67.2486,67.1996,67.2094,13090.0
2024-04-18 13:05:00,68.56,68.59,68.55,68.57,15590.0,67.1898,67.2192,67.18,67.1996,15590.0
2024-04-18 13:10:00,68.58,68.58,68.5,68.53,10366.0,67.2094,67.2094,67.131,67.1604,10366.0
2024-04-18 13:15:00,68.54,68.55,68.45,68.52,17836.0,67.1702,67.18,67.082,67.1506,17836.0
2024-04-18 13:20:00,68.52,68.54,68.38,68.38,32568.0,67.1506,67.1702,67.0134,67.0134,32568.0
2024-04-18 13:25:00,68.39,68.49,68.38,68.49,11382.0,67.0232,67.1212,67.0134,67.1212,11382.0
2024-04-18 13:30:00,68.5,68.5,68.43,68.45,19625.0,67.131,67.131,67.0624,67.082,19625.0
2024-04-18 13:35:00,68.45,68.47,68.45,68.45,12574.0,67.082,67.1016,67.082,67.082,12574.0
2024-04-18 13:40:00,68.45,68.47,68.37,68.46,37822.0,67.082,67.1016,67.0036,67.0918,37822.0
2024-04-18 13:45:00,68.45,68.51,68.45,68.5,42168.0,67.082,67.1408,67.082,67.131,42168.0
2024-04-18 13:50:00,68.5,68.5,68.42,68.46,25577.0,67.131,67.131,67.0526,67.0918,25577.0
2024-04-18 13:55:00,68.48,68.51,68.45,68.51,26298.0,67.1114,67.1408,67.082,67.1408,26298.0
2024-04-18 14:00:00,68.5,68.5,68.43,68.44,30759.0,67.131,67.131,67.0624,67.0722,30759.0
2024-04-18 14:05:00,68.44,68.45,68.38,68.39,19165.0,67.0722,67.082,67.0134,67.0232,19165.0
2024-04-18 14:10:00,68.38,68.42,68.35,68.41,21897.0,67.0134,67.0526,66.984,67.0428,21897.0
2024-04-18 14:15:00,68.42,68.43,68.37,68.38,25415.0,67.0526,67.0624,67.0036,67.0134,25415.0
2024-04-18 14:20:00,68.37,68.41,68.34,68.39,29486.0,67.0036,67.0428,66.9742,67.0232,29486.0
2024-04-18 14:25:00,68.38,68.43,68.36,68.38,31169.0,67.0134,67.0624,66.9938,67.0134,31169.0
2024-04-18 14:30:00,68.38,68.44,68.31,68.32,59498.0,67.0134,67.0722,66.9448,66.9546,59498.0
2024-04-18 14:35:00,68.32,68.38,68.32,68.37,12574.0,66.9546,67.0134,66.9546,67.0036,12574.0
2024-04-18 14:40:00,68.37,68.44,68.36,68.42,26906.0,67.0036,67.0722,66.9938,67.0526,26906.0
2024-04-18 14:45:00,68.42,68.43,68.38,68.42,23201.0,67.0526,67.0624,67.0134,67.0526,23201.0
2024-04-18 14:50:00,68.42,68.43,68.35,68.37,97967.0,67.0526,67.0624,66.984,67.0036,97967.0
2024-04-18 14:55:00,68.36,68.39,68.29,68.32,53734.0,66.9938,67.0232,66.9252,66.9546,53734.0
2024-04-18 15:00:00,68.33,68.34,68.3,68.33,51437.0,66.9644,66.9742,66.935,66.9644,51437.0
2024-04-18 15:05:00,68.33,68.34,68.3,68.32,21202.0,66.9644,66.9742,66.935,66.9546,21202.0
2024-04-18 15:10:00,68.31,68.33,68.27,68.27,57091.0,66.9448,66.9644,66.9056,66.9056,57091.0
2024-04-18 15:15:00,68.27,68.28,68.24,68.25,47497.0,66.9056,66.9154,66.8762,66.886,47497.0
2024-04-18 15:20:00,68.24,68.29,68.22,68.25,79430.0,66.8762,66.9252,66.8566,66.886,79430.0
2024-04-18 15:25:00,68.25,68.27,68.22,68.25,106693.0,66.886,66.9056,66.8566,66.886,106693.0
2024-04-18 15:30:00,68.26,68.28,68.24,68.27,36444.0,66.8958,66.9154,66.8762,66.9056,36444.0
2024-04-18 15:35:00,68.27,68.32,68.26,68.27,69859.0,66.9056,66.9546,66.8958,66.9056,69859.0
2024-04-18 15:40:00,68.27,68.31,68.24,68.28,99048.0,66.9056,66.9448,66.8762,66.9154,99048.0
2024-04-18 15:45:00,68.28,68.34,68.24,68.34,44094.0,66.9154,66.9742,66.8762,66.9742,44094.0
2024-04-18 15:50:00,68.35,68.44,68.33,68.37,84440.0,66.984,67.0722,66.9644,67.0036,84440.0
2024-04-18 15:55:00,68.36,68.39,68.34,68.37,173396.0,66.9938,67.0232,66.9742,67.0036,173396.0
2024-04-19 09:30:00,68.14,68.42,68.13,68.31,170559.0,66.7782,67.0526,66.7684,66.9448,170559.0
2024-04-19 09:35:00,68.33,68.33,68.22,68.31,40105.0,66.9644,66.9644,66.8566,66.9448,40105.0
2024-04-19 09:40:00,68.31,68.39,68.25,68.39,65026.0,66.9448,67.0232,66.886,67.0232,65026.0
2024-04-19 09:45:00,68.4,68.54,68.4,68.53,45735.0,67.033,67.1702,67.033,67.1604,45735.0
2024-04-19 09:50:00,68.53,68.53,68.4,68.44,31143.0,67.1604,67.1604,67.033,67.0722,31143.0
2024-04-19 09:55:00,68.43,68.5,68.36,68.39,62095.0,67.0624,67.131,66.9938,67.0232,62095.0
2024-04-19 10:00:00,68.4,68.55,68.4,68.46,33717.0,67.033,67.18,67.033,67.0918,33717.0
2024-04-19 10:05:00,68.47,68.56,68.47,68.48,39696.0,67.1016,67.1898,67.1016,67.1114,39696.0
2024-04-19 10:10:00,68.48,68.56,68.42,68.54,30370.0,67.1114,67.1898,67.0526,67.1702,30370.0
2024-04-19 10:15:00,68.55,68.6,68.54,68.57,27693.0,67.18,67.229,67.1702,67.1996,27693.0
2024-04-19 10:20:00,68.57,68.61,68.48,68.49,51003.0,67.1996,67.2388,67.1114,67.1212,51003.0
2024-04-19 10:25:00,68.49,68.71,68.49,68.71,47330.0,67.1212,67.3368,67.1212,67.3368,47330.0
2024-04-19 10:30:00,68.7,68.71,68.51,68.56,34580.0,67.327,67.3368,67.1408,67.1898,34580.0
2024-04-19 10:35:00,68.55,68.6,68.51,68.59,26060.0,67.18,67.229,67.1408,67.2192,26060.0
2024-04-19 10:40:00,68.59,68.6,68.4,68.54,182226.0,67.2192,67.229,67.033,67.1702,182226.0
2024-04-19 10:45:00,68.54,68.6,68.49,68.49,34473.0,67.1702,67.229,67.1212,67.1212,34473.0
2024-04-19 10:50:00,68.48,68.59,68.48,68.56,28453.0,67.1114,67.2192,67.1114,67.1898,28453.0
2024-04-19 10:55:00,68.56,68.57,68.51,68.55,35101.0,67.1898,67.1996,67.1408,67.18,35101.0
2024-04-19 11:00:00,68.55,68.57,68.51,68.52,45049.0,67.18,67.1996,67.1408,67.1506,45049.0
2024-04-19 11:05:00,68.52,68.6,68.49,68.58,26951.0,67.1506,67.229,67.1212,67.2094,26951.0
2024-04-19 11:10:00,68.57,68.58,68.52,68.53,30985.0,67.1996,67.2094,67.1506,67.1604,30985.0
2024-04-19 11:15:00,68.53,68.53,68.48,68.51,30840.0,67.1604,67.1604,67.1114,67.1408,30840.0
2024-04-19 11:20:00,68.51,68.54,68.45,68.48,58948.0,67.1408,67.1702,67.082,67.1114,58948.0
2024-04-19 11:25:00,68.48,68.58,68.46,68.58,38175.0,67.1114,67.2094,67.0918,67.2094,38175.0
2024-04-19 11:30:00,68.58,68.58,68.47,68.5,104201.0,67.2094,67.2094,67.1016,67.131,104201.0
2024-04-19 11:35:00,68.52,68.6,68.51,68.55,59308.0,67.1506,67.229,67.1408,67.18,59308.0
2024-04-19 11:40:00,68.55,68.57,68.52,68.55,22500.0,67.18,67.1996,67.1506,67.18,22500.0
2024-04-19 11:45:00,68.54,68.56,68.49,68.52,20591.0,67.1702,67.1898,67.1212,67.1506,20591.0
2024-04-19 11:50:00,68.51,68.52,68.47,68.48,16430.0,67.1408,67.1506,67.1016,67.1114,16430.0
2024-04-19 11:55:00,68.48,68.51,68.44,68.49,18212.0,67.1114,67.1408,67.0722,67.1212,18212.0
2024-04-19 12:00:00,68.49,68.52,68.48,68.5,35357.0,67.1212,67.1506,67.1114,67.131,35357.0
2024-04-19 12:05:00,68.49,68.51,68.44,68.47,14839.0,67.1212,67.1408,67.0722,67.1016,14839.0
2024-04-19 12:10:00,68.47,68.47,68.38,68.39,15848.0,67.1016,67.1016,67.0134,67.0232,15848.0
2024-04-19 12:15:00,68.4,68.4,68.28,68.28,38629.0,67.033,67.033,66.9154,66.9154,38629.0
2024-04-19 12:20:00,68.28,68.33,68.26,68.28,25840.0,66.9154,66.9644,66.8958,66.9154,25840.0
2024-04-19 12:25:00,68.27,68.33,68.27,68.31,54825.0,66.9056,66.9644,66.9056,66.9448,54825.0
2024-04-19 12:30:00,68.31,68.35,68.29,68.3,20342.0,66.9448,66.984,66.9252,66.935,20342.0
2024-04-19 12:35:00,68.3,68.3,68.24,68.25,12886.0,66.935,66.935,66.8762,66.886,12886.0
2024-04-19 12:40:00,68.25,68.28,68.24,68.28,16819.0,66.886,66.9154,66.8762,66.9154,16819.0
2024-04-19 12:45:00,68.27,68.31,68.25,68.28,14154.0,66.9056,66.9448,66.886,66.9154,14154.0
2024-04-19 12:50:00,68.29,68.39,68.27,68.33,19555.0,66.9252,67.0232,66.9056,66.9644,19555.0
2024-04-19 12:55:00,68.34,68.38,68.28,68.38,37613.0,66.9742,67.0134,66.9154,67.0134,37613.0
2024-04-19 13:00:00,68.38,68.42,68.33,68.34,19900.0,67.0134,67.0526,66.9644,66.9742,19900.0
2024-04-19 13:05:00,68.34,68.41,68.34,68.39,27487.0,66.9742,67.0428,66.9742,67.0232,27487.0
2024-04-19 13:10:00,68.38,68.45,68.36,68.42,31279.0,67.0134,67.082,66.9938,67.0526,31279.0
2024-04-19 13:15:00,68.42,68.45,68.38,68.43,35217.0,67.0526,67.082,67.0134,67.0624,35217.0
2024-04-19 13:20:00,68.43,68.49,68.42,68.49,11030.0,67.0624,67.1212,67.0526,67.1212,11030.0
2024-04-19 13:25:00,68.49,68.52,68.4,68.4,15289.0,67.1212,67.1506,67.033,67.033,15289.0
2024-04-19 13:30:00,68.39,68.46,68.37,68.44,22832.0,67.0232,67.0918,67.0036,67.0722,22832.0
2024-04-19 13:35:00,68.44,68.44,68.39,68.41,15361.0,67.0722,67.0722,67.0232,67.0428,15361.0
2024-04-19 13:40:00,68.41,68.43,68.39,68.42,9855.0,67.0428,67.0624,67.0232,67.0526,9855.0
2024-04-19 13:45:00,68.42,68.46,68.42,68.44,22560.0,67.0526,67.0918,67.0526,67.0722,22560.0
2024-04-19 13:50:00,68.44,68.48,68.44,68.45,28099.0,67.0722,67.1114,67.0722,67.082,28099.0
2024-04-19 13:55:00,68.45,68.46,68.41,68.44,26233.0,67.082,67.0918,67.0428,67.0722,26233.0
2024-04-19 14:00:00,68.43,68.44,68.34,68.35,23170.0,67.0624,67.0722,66.9742,66.984,23170.0
2024-04-19 14:05:00,68.36,68.41,68.34,68.36,28049.0,66.9938,67.0428,66.9742,66.9938,28049.0
2024-04-19 14:10:00,68.36,68.42,68.35,68.4,12749.0,66.9938,67.0526,66.984,67.033,12749.0
2024-04-19 14:15:00,68.39,68.42,68.37,68.42,14147.0,67.0232,67.0526,67.0036,67.0526,14147.0
2024-04-19 14:20:00,68.42,68.43,68.38,68.4,25426.0,67.0526,67.0624,67.0134,67.033,25426.0
2024-04-19 14:25:00,68.39,68.49,68.38,68.42,57086.0,67.0232,67.1212,67.0134,67.0526,57086.0
2024-04-19 14:30:00,68.42,68.46,68.41,68.42,24473.0,67.0526,67.0918,67.0428,67.0526,24473.0
2024-04-19 14:35:00,68.41,68.42,68.35,68.37,19523.0,67.0428,67.0526,66.984,67.0036,19523.0
2024-04-19 14:40:00,68.36,68.36,68.31,68.35,23188.0,66.9938,66.9938,66.9448,66.984,23188.0
2024-04-19 14:45:00,68.36,68.37,68.29,68.35,25484.0,66.9938,67.0036,66.9252,66.984,25484.0
2024-04-19 14:50:00,68.36,68.38,68.32,68.34,18225.0,66.9938,67.0134,66.9546,66.9742,18225.0
2024-04-19 14:55:00,68.34,68.56,68.34,68.53,171246.0,66.9742,67.1898,66.9742,67.1604,171246.0
2024-04-19 15:00:00,68.53,68.6,68.46,68.52,51160.0,67.1604,67.229,67.0918,67.1506,51160.0
2024-04-19 15:05:00,68.53,68.61,68.51,68.61,36601.0,67.1604,67.2388,67.1408,67.2388,36601.0
2024-04-19 15:10:00,68.61,68.65,68.56,68.62,31402.0,67.2388,67.278,67.1898,67.2486,31402.0
2024-04-19 15:15:00,68.62,68.63,68.57,68.61,36622.0,67.2486,67.2584,67.1996,67.2388,36622.0
2024-04-19 15:20:00,68.62,68.65,68.6,68.62,54640.0,67.2486,67.278,67.229,67.2486,54640.0
2024-04-19 15:25:00,68.62,68.71,68.6,68.69,36422.0,67.2486,67.3368,67.229,67.3172,36422.0
2024-04-19 15:30:00,68.68,68.71,68.64,68.65,36082.0,67.3074,67.3368,67.2682,67.278,36082.0
2024-04-19 15:35:00,68.66,68.66,68.58,68.61,31882.0,67.2878,67.2878,67.2094,67.2388,31882.0
2024-04-19 15:40:00,68.61,68.66,68.57,68.65,37041.0,67.2388,67.2878,67.1996,67.278,37041.0
2024-04-19 15:45:00,68.65,68.69,68.61,68.65,53719.0,67.278,67.3172,67.2388,67.278,53719.0
2024-04-19 15:50:00,68.64,68.67,68.59,68.62,139305.0,67.2682,67.2976,67.2192,67.2486,139305.0
2024-04-19 15:55:00,68.62,68.62,68.53,68.56,311693.0,67.2486,67.2486,67.1604,67.1898,311693.0
2024-04-22 09:30:00,69.67,69.68,69.48,69.59,141813.0,68.2776,68.2874,68.0914,68.1992,141813.0
2024-04-22 09:35:00,69.6,69.6,69.38,69.55,100718.0,68.209,68.209,67.9934,68.16,100718.0
2024-04-22 09:40:00,69.55,69.68,69.49,69.65,70859.0,68.16,68.2874,68.1012,68.258,70859.0
2024-04-22 09:45:00,69.65,69.68,69.58,69.66,53574.0,68.258,68.2874,68.1894,68.2678,53574.0
2024-04-22 09:50:00,69.65,69.65,69.57,69.64,34887.0,68.258,68.258,68.1796,68.2482,34887.0
2024-04-22 09:55:00,69.64,69.73,69.57,69.61,63470.0,68.2482,68.3364,68.1796,68.2188,63470.0
2024-04-22 10:00:00,69.6,69.8,69.6,69.78,25537.0,68.209,68.405,68.209,68.3854,25537.0
2024-04-22 10:05:00,69.79,69.85,69.77,69.81,30197.0,68.3952,68.454,68.3756,68.4148,30197.0
2024-04-22 10:10:00,69.83,69.88,69.82,69.87,24147.0,68.4344,68.4834,68.4246,68.4736,24147.0
2024-04-22 10:15:00,69.87,69.95,69.86,69.94,28072.0,68.4736,68.552,68.4638,68.5422,28072.0
2024-04-22 10:20:00,69.94,69.95,69.83,69.94,30725.0,68.5422,68.552,68.4344,68.5422,30725.0
2024-04-22 10:25:00,69.95,70.12,69.94,70.12,177604.0,68.552,68.7186,68.5422,68.7186,177604.0
2024-04-22 10:30:00,70.13,70.26,70.02,70.17,119731.0,68.7284,68.8558,68.6206,68.7676,119731.0
2024-04-22 10:35:00,70.16,70.27,70.12,70.27,61293.0,68.7578,68.8656,68.7186,68.8656,61293.0
2024-04-22 10:40:00,70.26,70.27,70.1,70.17,56460.0,68.8558,68.8656,68.699,68.7676,56460.0
2024-04-22 10:45:00,70.17,70.25,70.17,70.24,48501.0,68.7676,68.846,68.7676,68.8362,48501.0
2024-04-22 10:50:00,70.24,70.25,70.16,70.17,98370.0,68.8362,68.846,68.7578,68.7676,98370.0
2024-04-22 10:55:00,70.17,70.19,70.09,70.1,97143.0,68.7676,68.7872,68.6892,68.699,97143.0
2024-04-22 11:00:00,70.09,70.14,70.06,70.11,60301.0,68.6892,68.7382,68.6598,68.7088,60301.0
2024-04-22 11:05:00,70.12,70.14,70.06,70.07,36188.0,68.7186,68.7382,68.6598,68.6696,36188.0
2024-04-22 11:10:00,70.06,70.15,70.06,70.13,85321.0,68.6598,68.748,68.6598,68.7284,85321.0
2024-04-22 11:15:00,70.13,70.16,70.11,70.12,35635.0,68.7284,68.7578,68.7088,68.7186,35635.0
2024-04-22 11:20:00,70.12,70.16,70.1,70.15,28610.0,68.7186,68.7578,68.699,68.748,28610.0
2024-04-22 11:25:00,70.14,70.19,70.11,70.17,65024.0,68.7382,68.7872,68.7088,68.7676,65024.0
2024-04-22 11:30:00,70.17,70.2,70.01,70.02,146275.0,68.7676,68.797,68.6108,68.6206,146275.0
2024-04-22 11:35:00,70.01,70.14,70.0,70.11,53128.0,68.6108,68.7382,68.601,68.7088,53128.0
2024-04-22 11:40:00,70.12,70.12,70.04,70.07,14410.0,68.7186,68.7186,68.6402,68.6696,14410.0
2024-04-22 11:45:00,70.08,70.09,70.01,70.02,15015.0,68.6794,68.6892,68.6108,68.6206,15015.0
2024-04-22 11:50:00,70.02,70.05,69.99,70.05,23301.0,68.6206,68.65,68.5912,68.65,23301.0
2024-04-22 11:55:00,70.05,70.11,70.05,70.05,24260.0,68.65,68.7088,68.65,68.65,24260.0
2024-04-22 12:00:00,70.05,70.09,70.03,70.09,30963.0,68.65,68.6892,68.6304,68.6892,30963.0
2024-04-22 12:05:00,70.09,70.13,70.09,70.09,23318.0,68.6892,68.7284,68.6892,68.6892,23318.0
2024-04-22 12:10:00,70.1,70.1,70.07,70.08,14349.0,68.699,68.699,68.6696,68.6794,14349.0
2024-04-22 12:15:00,70.09,70.1,70.04,70.04,22269.0,68.6892,68.699,68.6402,68.6402,22269.0
2024-04-22 12:20:00,70.03,70.04,69.98,69.98,33543.0,68.6304,68.6402,68.5814,68.5814,33543.0
2024-04-22 12:25:00,69.98,70.01,69.98,70.01,11418.0,68.5814,68.6108,68.5814,68.6108,11418.0
2024-04-22 12:30:00,70.0,70.02,69.98,70.01,23530.0,68.601,68.6206,68.5814,68.6108,23530.0
2024-04-22 12:35:00,70.01,70.02,69.99,70.0,13694.0,68.6108,68.6206,68.5912,68.601,13694.0
2024-04-22 12:40:00,70.0,70.02,70.0,70.02,10165.0,68.601,68.6206,68.601,68.6206,10165.0
2024-04-22 12:45:00,70.02,70.04,70.0,70.01,20971.0,68.6206,68.6402,68.601,68.6108,20971.0
2024-04-22 12:50:00,70.02,70.09,70.0,70.08,13494.0,68.6206,68.6892,68.601,68.6794,13494.0
2024-04-22 12:55:00,70.08,70.2,70.08,70.2,15579.0,68.6794,68.797,68.6794,68.797,15579.0
2024-04-22 13:00:00,70.2,70.23,70.17,70.23,16862.0,68.797,68.8264,68.7676,68.8264,16862.0
2024-04-22 13:05:00,70.23,70.25,70.16,70.17,31253.0,68.8264,68.846,68.7578,68.7676,31253.0
2024-04-22 13:10:00,70.18,70.2,70.13,70.17,16193.0,68.7774,68.797,68.7284,68.7676,16193.0
2024-04-22 13:15:00,70.18,70.21,70.18,70.2,13586.0,68.7774,68.8068,68.7774,68.797,13586.0
2024-04-22 13:20:00,70.2,70.23,70.19,70.22,14288.0,68.797,68.8264,68.7872,68.8166,14288.0
2024-04-22 13:25:00,70.23,70.25,70.21,70.25,36835.0,68.8264,68.846,68.8068,68.846,36835.0
2024-04-22 13:30:00,70.25,70.31,70.24,70.28,37501.0,68.846,68.9048,68.8362,68.8754,37501.0
2024-04-22 13:35:00,70.28,70.33,70.27,70.3,36820.0,68.8754,68.9244,68.8656,68.895,36820.0
2024-04-22 13:40:00,70.3,70.39,70.3,70.39,19594.0,68.895,68.9832,68.895,68.9832,19594.0
2024-04-22 13:45:00,70.39,70.45,70.38,70.44,23213.0,68.9832,69.042,68.9734,69.0322,23213.0
2024-04-22 13:50:00,70.44,70.49,70.4,70.42,28251.0,69.0322,69.0813,68.993,69.0126,28251.0
2024-04-22 13:55:00,70.42,70.42,70.34,70.39,21188.0,69.0126,69.0126,68.9342,68.9832,21188.0
2024-04-22 14:00:00,70.39,70.41,70.36,70.38,11389.0,68.9832,69.0028,68.9538,68.9734,11389.0
2024-04-22 14:05:00,70.38,70.39,70.33,70.34,34286.0,68.9734,68.9832,68.9244,68.9342,34286.0
2024-04-22 14:10:00,70.34,70.39,70.34,70.38,18332.0,68.9342,68.9832,68.9342,68.9734,18332.0
2024-04-22 14:15:00,70.38,70.4,70.35,70.36,33418.0,68.9734,68.993,68.944,68.9538,33418.0
2024-04-22 14:20:00,70.36,70.42,70.35,70.42,13539.0,68.9538,69.0126,68.944,69.0126,13539.0
2024-04-22 14:25:00,70.42,70.42,70.38,70.39,14785.0,69.0126,69.0126,68.9734,68.9832,14785.0
2024-04-22 14:30:00,70.39,70.4,70.34,70.34,17525.0,68.9832,68.993,68.9342,68.9342,17525.0
2024-04-22 14:35:00,70.34,70.37,70.29,70.32,41016.0,68.9342,68.9636,68.8852,68.9146,41016.0
2024-04-22 14:40:00,70.33,70.33,70.27,70.31,19442.0,68.9244,68.9244,68.8656,68.9048,19442.0
2024-04-22 14:45:00,70.31,70.32,70.24,70.24,16708.0,68.9048,68.9146,68.8362,68.8362,16708.0
2024-04-22 14:50:00,70.25,70.25,70.18,70.2,42808.0,68.846,68.846,68.7774,68.797,42808.0
2024-04-22 14:55:00,70.2,70.24,70.18,70.21,33818.0,68.797,68.8362,68.7774,68.8068,33818.0
2024-04-22 15:00:00,70.2,70.22,70.16,70.19,65078.0,68.797,68.8166,68.7578,68.7872,65078.0
2024-04-22 15:05:00,70.19,70.19,70.11,70.11,53357.0,68.7872,68.7872,68.7088,68.7088,53357.0
2024-04-22 15:10:00,70.11,70.13,70.07,70.13,23794.0,68.7088,68.7284,68.6696,68.7284,23794.0
2024-04-22 15:15:00,70.13,70.16,70.1,70.12,13701.0,68.7284,68.7578,68.699,68.7186,13701.0
2024-04-22 15:20:00,70.12,70.12,70.04,70.05,28753.0,68.7186,68.7186,68.6402,68.65,28753.0
2024-04-22 15:25:00,70.05,70.11,70.04,70.1,30146.0,68.65,68.7088,68.6402,68.699,30146.0
2024-04-22 15:30:00,70.09,70.1,70.03,70.03,24658.0,68.6892,68.699,68.6304,68.6304,24658.0
2024-04-22 15:35:00,70.03,70.09,70.0,70.09,28763.0,68.6304,68.6892,68.601,68.6892,28763.0
2024-04-22 15:40:00,70.09,70.14,70.07,70.09,41031.0,68.6892,68.7382,68.6696,68.6892,41031.0
2024-04-22 15:45:00,70.09,70.17,70.09,70.16,86598.0,68.6892,68.7676,68.6892,68.7578,86598.0
2024-04-22 15:50:00,70.15,70.15,70.05,70.13,93558.0,68.748,68.748,68.65,68.7284,93558.0
2024-04-22 15:55:00,70.13,70.17,70.08,70.12,236345.0,68.7284,68.7676,68.6794,68.7186,236345.0
2024-04-23 09:30:00,70.39,70.44,70.22,70.35,168539.0,68.9832,69.0322,68.8166,68.944,168539.0
2024-04-23 09:35:00,70.34,70.34,70.16,70.26,90330.0,68.9342,68.9342,68.7578,68.8558,90330.0
2024-04-23 09:40:00,70.26,70.4,70.23,70.28,56950.0,68.8558,68.993,68.8264,68.8754,56950.0
2024-04-23 09:45:00,70.3,70.56,70.29,70.55,101111.0,68.895,69.1499,68.8852,69.1401,101111.0
2024-04-23 09:50:00,70.57,70.63,70.51,70.63,43396.0,69.1597,69.2185,69.1009,69.2185,43396.0
2024-04-23 09:55:00,70.64,70.66,70.59,70.64,40318.0,69.2283,69.2479,69.1793,69.2283,40318.0
2024-04-23 10:00:00,70.64,70.66,70.53,70.54,65386.0,69.2283,69.2479,69.1205,69.1303,65386.0
2024-04-23 10:05:00,70.54,70.6,70.51,70.56,50060.0,69.1303,69.1891,69.1009,69.1499,50060.0
2024-04-23 10:10:00,70.56,70.56,70.44,70.45,35195.0,69.1499,69.1499,69.0322,69.042,35195.0
2024-04-23 10:15:00,70.44,70.56,70.42,70.52,63142.0,69.0322,69.1499,69.0126,69.1107,63142.0
2024-04-23 10:20:00,70.53,70.58,70.44,70.46,62406.0,69.1205,69.1695,69.0322,69.0518,62406.0
2024-04-23 10:25:00,70.46,70.51,70.41,70.41,55303.0,69.0518,69.1009,69.0028,69.0028,55303.0
2024-04-23 10:30:00,70.42,70.56,70.42,70.54,40609.0,69.0126,69.1499,69.0126,69.1303,40609.0
2024-04-23 10:35:00,70.55,70.57,70.52,70.55,36725.0,69.1401,69.1597,69.1107,69.1401,36725.0
2024-04-23 10:40:00,70.54,70.58,70.51,70.53,34504.0,69.1303,69.1695,69.1009,69.1205,34504.0
2024-04-23 10:45:00,70.53,70.54,70.47,70.52,36548.0,69.1205,69.1303,69.0617,69.1107,36548.0
2024-04-23 10:50:00,70.52,70.53,70.48,70.49,38272.0,69.1107,69.1205,69.0715,69.0813,38272.0
2024-04-23 10:55:00,70.5,70.56,70.48,70.53,35349.0,69.0911,69.1499,69.0715,69.1205,35349.0
2024-04-23 11:00:00,70.53,70.56,70.42,70.45,99118.0,69.1205,69.1499,69.0126,69.042,99118.0
2024-04-23 11:05:00,70.44,70.52,70.43,70.48,50336.0,69.0322,69.1107,69.0224,69.0715,50336.0
2024-04-23 11:10:00,70.49,70.59,70.49,70.59,69690.0,69.0813,69.1793,69.0813,69.1793,69690.0
2024-04-23 11:15:00,70.59,70.6,70.49,70.49,81094.0,69.1793,69.1891,69.0813,69.0813,81094.0
2024-04-23 11:20:00,70.5,70.51,70.42,70.45,71304.0,69.0911,69.1009,69.0126,69.042,71304.0
2024-04-23 11:25:00,70.44,70.45,70.36,70.39,39611.0,69.0322,69.042,68.9538,68.9832,39611.0
2024-04-23 11:30:00,70.39,70.55,70.29,70.48,172663.0,68.9832,69.1401,68.8852,69.0715,172663.0
2024-04-23 11:35:00,70.53,70.56,70.46,70.54,308019.0,69.1205,69.1499,69.0518,69.1303,308019.0
2024-04-23 11:40:00,70.55,70.66,70.54,70.58,57415.0,69.1401,69.2479,69.1303,69.1695,57415.0
2024-04-23 11:45:00,70.58,70.64,70.57,70.64,26266.0,69.1695,69.2283,69.1597,69.2283,26266.0
2024-04-23 11:50:00,70.63,70.65,70.58,70.59,33857.0,69.2185,69.2381,69.1695,69.1793,33857.0
2024-04-23 11:55:00,70.59,70.63,70.55,70.63,25338.0,69.1793,69.2185,69.1401,69.2185,25338.0
2024-04-23 12:00:00,70.63,70.65,70.59,70.65,13039.0,69.2185,69.2381,69.1793,69.2381,13039.0
2024-04-23 12:05:00,70.64,70.67,70.63,70.64,12903.0,69.2283,69.2577,69.2185,69.2283,12903.0
2024-04-23 12:10:00,70.64,70.68,70.62,70.67,16373.0,69.2283,69.2675,69.2087,69.2577,16373.0
2024-04-23 12:15:00,70.67,70.71,70.66,70.7,23669.0,69.2577,69.2969,69.2479,69.2871,23669.0
2024-04-23 12:20:00,70.69,70.72,70.68,70.7,32743.0,69.2773,69.3067,69.2675,69.2871,32743.0
2024-04-23 12:25:00,70.71,70.76,70.68,70.76,34147.0,69.2969,69.3459,69.2675,69.3459,34147.0
2024-04-23 12:30:00,70.76,70.79,70.75,70.77,23400.0,69.3459,69.3753,69.3361,69.3557,23400.0
2024-04-23 12:35:00,70.76,70.8,70.75,70.78,44471.0,69.3459,69.3851,69.3361,69.3655,44471.0
2024-04-23 12:40:00,70.78,70.87,70.78,70.86,48154.0,69.3655,69.4537,69.3655,69.4439,48154.0
2024-04-23 12:45:00,70.86,70.88,70.82,70.87,26421.0,69.4439,69.4635,69.4047,69.4537,26421.0
2024-04-23 12:50:00,70.87,70.91,70.84,70.84,25671.0,69.4537,69.4929,69.4243,69.4243,25671.0
2024-04-23 12:55:00,70.85,71.1,70.85,70.98,107237.0,69.4341,69.6791,69.4341,69.5615,107237.0
2024-04-23 13:00:00,70.99,70.99,70.91,70.99,22741.0,69.5713,69.5713,69.4929,69.5713,22741.0
2024-04-23 13:05:00,70.99,71.05,70.98,71.0,17950.0,69.5713,69.6301,69.5615,69.5811,17950.0
2024-04-23 13:10:00,70.99,71.0,70.94,70.95,32144.0,69.5713,69.5811,69.5223,69.5321,32144.0
2024-04-23 13:15:00,70.95,71.03,70.92,71.03,23157.0,69.5321,69.6105,69.5027,69.6105,23157.0
2024-04-23 13:20:00,71.03,71.05,71.0,71.02,18620.0,69.6105,69.6301,69.5811,69.6007,18620.0
2024-04-23 13:25:00,71.02,71.05,71.01,71.03,28188.0,69.6007,69.6301,69.5909,69.6105,28188.0
2024-04-23 13:30:00,71.03,71.06,71.02,71.04,22113.0,69.6105,69.6399,69.6007,69.6203,22113.0
2024-04-23 13:35:00,71.05,71.05,70.98,71.02,16085.0,69.6301,69.6301,69.5615,69.6007,16085.0
2024-04-23 13:40:00,71.03,71.06,71.02,71.05,29031.0,69.6105,69.6399,69.6007,69.6301,29031.0
2024-04-23 13:45:00,71.05,71.05,71.0,71.05,29715.0,69.6301,69.6301,69.5811,69.6301,29715.0
2024-04-23 13:50:00,71.05,71.09,71.01,71.03,81163.0,69.6301,69.6693,69.5909,69.6105,81163.0
2024-04-23 13:55:00,71.03,71.03,70.96,70.98,19149.0,69.6105,69.6105,69.5419,69.5615,19149.0
2024-04-23 14:00:00,70.98,70.99,70.96,70.98,24824.0,69.5615,69.5713,69.5419,69.5615,24824.0
2024-04-23 14:05:00,70.97,71.0,70.95,70.95,31081.0,69.5517,69.5811,69.5321,69.5321,31081.0
2024-04-23 14:10:00,70.95,70.98,70.91,70.94,49982.0,69.5321,69.5615,69.4929,69.5223,49982.0
2024-04-23 14:15:00,70.94,70.95,70.93,70.95,24395.0,69.5223,69.5321,69.5125,69.5321,24395.0
2024-04-23 14:20:00,70.95,70.98,70.94,70.95,20191.0,69.5321,69.5615,69.5223,69.5321,20191.0
2024-04-23 14:25:00,70.97,70.97,70.93,70.95,27169.0,69.5517,69.5517,69.5125,69.5321,27169.0
2024-04-23 14:30:00,70.95,70.96,70.93,70.96,16308.0,69.5321,69.5419,69.5125,69.5419,16308.0
2024-04-23 14:35:00,70.97,70.97,70.9,70.92,33273.0,69.5517,69.5517,69.4831,69.5027,33273.0
2024-04-23 14:40:00,70.92,70.97,70.91,70.95,16502.0,69.5027,69.5517,69.4929,69.5321,16502.0
2024-04-23 14:45:00,70.95,70.95,70.92,70.95,18590.0,69.5321,69.5321,69.5027,69.5321,18590.0
2024-04-23 14:50:00,70.95,70.96,70.89,70.9,21459.0,69.5321,69.5419,69.4733,69.4831,21459.0
2024-04-23 14:55:00,70.9,70.93,70.89,70.92,19100.0,69.4831,69.5125,69.4733,69.5027,19100.0
2024-04-23 15:00:00,70.93,70.93,70.88,70.9,28696.0,69.5125,69.5125,69.4635,69.4831,28696.0
2024-04-23 15:05:00,70.9,70.91,70.87,70.9,18809.0,69.4831,69.4929,69.4537,69.4831,18809.0
2024-04-23 15:10:00,70.9,70.96,70.89,70.92,36790.0,69.4831,69.5419,69.4733,69.5027,36790.0
2024-04-23 15:15:00,70.92,70.92,70.87,70.92,19735.0,69.5027,69.5027,69.4537,69.5027,19735.0
2024-04-23 15:20:00,70.91,70.96,70.9,70.95,21465.0,69.4929,69.5419,69.4831,69.5321,21465.0
2024-04-23 15:25:00,70.95,70.95,70.84,70.86,42483.0,69.5321,69.5321,69.4243,69.4439,42483.0
2024-04-23 15:30:00,70.85,70.88,70.83,70.88,50639.0,69.4341,69.4635,69.4145,69.4635,50639.0
2024-04-23 15:35:00,70.88,70.9,70.84,70.89,37689.0,69.4635,69.4831,69.4243,69.4733,37689.0
2024-04-23 15:40:00,70.89,70.92,70.87,70.92,65159.0,69.4733,69.5027,69.4537,69.5027,65159.0
2024-04-23 15:45:00,70.91,70.94,70.87,70.94,54987.0,69.4929,69.5223,69.4537,69.5223,54987.0
2024-04-23 15:50:00,70.93,70.93,70.83,70.9,127830.0,69.5125,69.5125,69.4145,69.4831,127830.0
2024-04-23 15:55:00,70.9,70.93,70.8,70.84,290016.0,69.4831,69.5125,69.3851,69.4243,290016.0
2024-04-24 09:30:00,71.42,71.47,71.25,71.41,261809.0,69.9927,70.0417,69.8261,69.9829,261809.0
2024-04-24 09:35:00,71.41,71.43,71.17,71.23,147602.0,69.9829,70.0025,69.7477,69.8065,147602.0
2024-04-24 09:40:00,71.23,71.26,71.19,71.21,43047.0,69.8065,69.8359,69.7673,69.7869,43047.0
2024-04-24 09:45:00,71.21,71.22,71.08,71.14,72484.0,69.7869,69.7967,69.6595,69.7183,72484.0
2024-04-24 09:50:00,71.14,71.23,71.11,71.12,59073.0,69.7183,69.8065,69.6889,69.6987,59073.0
2024-04-24 09:55:00,71.12,71.14,70.99,71.09,109315.0,69.6987,69.7183,69.5713,69.6693,109315.0
2024-04-24 10:00:00,71.07,71.09,70.96,71.0,71617.0,69.6497,69.6693,69.5419,69.5811,71617.0
2024-04-24 10:05:00,71.0,71.04,70.96,71.02,47564.0,69.5811,69.6203,69.5419,69.6007,47564.0
2024-04-24 10:10:00,71.02,71.05,70.87,70.87,43570.0,69.6007,69.6301,69.4537,69.4537,43570.0
2024-04-24 10:15:00,70.88,70.94,70.85,70.92,78560.0,69.4635,69.5223,69.4341,69.5027,78560.0
2024-04-24 10:20:00,70.92,70.93,70.82,70.87,182348.0,69.5027,69.5125,69.4047,69.4537,182348.0
2024-04-24 10:25:00,70.87,70.93,70.84,70.92,37802.0,69.4537,69.5125,69.4243,69.5027,37802.0
2024-04-24 10:30:00,70.9,70.93,70.82,70.88,49032.0,69.4831,69.5125,69.4047,69.4635,49032.0
2024-04-24 10:35:00,70.89,70.9,70.75,70.75,80086.0,69.4733,69.4831,69.3361,69.3361,80086.0
2024-04-24 10:40:00,70.75,70.79,70.68,70.75,46459.0,69.3361,69.3753,69.2675,69.3361,46459.0
2024-04-24 10:45:00,70.73,70.84,70.72,70.82,40616.0,69.3165,69.4243,69.3067,69.4047,40616.0
2024-04-24 10:50:00,70.83,70.84,70.77,70.83,59190.0,69.4145,69.4243,69.3557,69.4145,59190.0
2024-04-24 10:55:00,70.82,70.98,70.82,70.96,116649.0,69.4047,69.5615,69.4047,69.5419,116649.0
2024-04-24 11:00:00,70.97,71.07,70.92,71.04,61303.0,69.5517,69.6497,69.5027,69.6203,61303.0
2024-04-24 11:05:00,71.05,71.06,70.97,71.01,47818.0,69.6301,69.6399,69.5517,69.5909,47818.0
2024-04-24 11:10:00,71.01,71.03,70.97,71.01,69717.0,69.5909,69.6105,69.5517,69.5909,69717.0
2024-04-24 11:15:00,71.02,71.05,70.96,71.02,92154.0,69.6007,69.6301,69.5419,69.6007,92154.0
2024-04-24 11:20:00,71.02,71.06,70.97,70.98,50217.0,69.6007,69.6399,69.5517,69.5615,50217.0
2024-04-24 11:25:00,70.97,71.01,70.95,70.95,25233.0,69.5517,69.5909,69.5321,69.5321,25233.0
2024-04-24 11:30:00,70.95,71.14,70.91,71.01,101309.0,69.5321,69.7183,69.4929,69.5909,101309.0
2024-04-24 11:35:00,71.01,71.05,70.96,71.02,27263.0,69.5909,69.6301,69.5419,69.6007,27263.0
2024-04-24 11:40:00,71.02,71.11,70.97,71.03,30346.0,69.6007,69.6889,69.5517,69.6105,30346.0
2024-04-24 11:45:00,71.03,71.13,71.02,71.11,14090.0,69.6105,69.7085,69.6007,69.6889,14090.0
2024-04-24 11:50:00,71.12,71.13,71.05,71.07,20814.0,69.6987,69.7085,69.6301,69.6497,20814.0
2024-04-24 11:55:00,71.07,71.12,71.03,71.09,16408.0,69.6497,69.6987,69.6105,69.6693,16408.0
2024-04-24 12:00:00,71.09,71.12,71.05,71.06,27621.0,69.6693,69.6987,69.6301,69.6399,27621.0
2024-04-24 12:05:00,71.05,71.06,70.98,70.99,22126.0,69.6301,69.6399,69.5615,69.5713,22126.0
2024-04-24 12:10:00,71.0,71.06,70.98,71.01,18094.0,69.5811,69.6399,69.5615,69.5909,18094.0
2024-04-24 12:15:00,71.01,71.08,71.0,71.03,26012.0,69.5909,69.6595,69.5811,69.6105,26012.0
2024-04-24 12:20:00,71.03,71.07,71.02,71.06,30577.0,69.6105,69.6497,69.6007,69.6399,30577.0
2024-04-24 12:25:00,71.06,71.12,71.06,71.09,15552.0,69.6399,69.6987,69.6399,69.6693,15552.0
2024-04-24 12:30:00,71.09,71.11,71.03,71.05,24647.0,69.6693,69.6889,69.6105,69.6301,24647.0
2024-04-24 12:35:00,71.05,71.06,71.0,71.03,18380.0,69.6301,69.6399,69.5811,69.6105,18380.0
2024-04-24 12:40:00,71.02,71.06,71.01,71.05,12620.0,69.6007,69.6399,69.5909,69.6301,12620.0
2024-04-24 12:45:00,71.05,71.06,71.02,71.03,19425.0,69.6301,69.6399,69.6007,69.6105,19425.0
2024-04-24 12:50:00,71.03,71.11,71.03,71.09,15597.0,69.6105,69.6889,69.6105,69.6693,15597.0
2024-04-24 12:55:00,71.08,71.14,71.07,71.12,31674.0,69.6595,69.7183,69.6497,69.6987,31674.0
2024-04-24 13:00:00,71.11,71.15,71.1,71.11,22866.0,69.6889,69.7281,69.6791,69.6889,22866.0
2024-04-24 13:05:00,71.11,71.18,71.11,71.18,27435.0,69.6889,69.7575,69.6889,69.7575,27435.0
2024-04-24 13:10:00,71.19,71.21,71.17,71.2,28922.0,69.7673,69.7869,69.7477,69.7771,28922.0
2024-04-24 13:15:00,71.19,71.2,71.15,71.17,21839.0,69.7673,69.7771,69.7281,69.7477,21839.0
2024-04-24 13:20:00,71.17,71.19,71.16,71.19,23480.0,69.7477,69.7673,69.7379,69.7673,23480.0
2024-04-24 13:25:00,71.18,71.2,71.15,71.18,20537.0,69.7575,69.7771,69.7281,69.7575,20537.0
2024-04-24 13:30:00,71.19,71.23,71.18,71.22,16032.0,69.7673,69.8065,69.7575,69.7967,16032.0
2024-04-24 13:35:00,71.23,71.26,71.21,71.22,46121.0,69.8065,69.8359,69.7869,69.7967,46121.0
2024-04-24 13:40:00,71.23,71.26,71.23,71.25,38819.0,69.8065,69.8359,69.8065,69.8261,38819.0
2024-04-24 13:45:00,71.25,71.28,71.23,71.25,25077.0,69.8261,69.8555,69.8065,69.8261,25077.0
2024-04-24 13:50:00,71.24,71.27,71.21,71.25,26731.0,69.8163,69.8457,69.7869,69.8261,26731.0
2024-04-24 13:55:00,71.24,71.3,71.24,71.28,20522.0,69.8163,69.8751,69.8163,69.8555,20522.0
2024-04-24 14:00:00,71.29,71.29,71.13,71.14,77697.0,69.8653,69.8653,69.7085,69.7183,77697.0
2024-04-24 14:05:00,71.15,71.15,71.09,71.12,81739.0,69.7281,69.7281,69.6693,69.6987,81739.0
2024-04-24 14:10:00,71.12,71.15,71.06,71.07,28237.0,69.6987,69.7281,69.6399,69.6497,28237.0
2024-04-24 14:15:00,71.07,71.13,71.04,71.11,48803.0,69.6497,69.7085,69.6203,69.6889,48803.0
2024-04-24 14:20:00,71.11,71.14,71.05,71.12,51074.0,69.6889,69.7183,69.6301,69.6987,51074.0
2024-04-24 14:25:00,71.12,71.14,71.1,71.12,23184.0,69.6987,69.7183,69.6791,69.6987,23184.0
2024-04-24 14:30:00,71.12,71.14,71.06,71.08,25806.0,69.6987,69.7183,69.6399,69.6595,25806.0
2024-04-24 14:35:00,71.08,71.15,71.07,71.14,24710.0,69.6595,69.7281,69.6497,69.7183,24710.0
2024-04-24 14:40:00,71.14,71.16,71.11,71.13,20105.0,69.7183,69.7379,69.6889,69.7085,20105.0
2024-04-24 14:45:00,71.14,71.14,71.11,71.12,15430.0,69.7183,69.7183,69.6889,69.6987,15430.0
2024-04-24 14:50:00,71.12,71.12,71.07,71.11,20203.0,69.6987,69.6987,69.6497,69.6889,20203.0
2024-04-24 14:55:00,71.11,71.14,71.1,71.12,15882.0,69.6889,69.7183,69.6791,69.6987,15882.0
2024-04-24 15:00:00,71.13,71.13,71.04,71.06,24591.0,69.7085,69.7085,69.6203,69.6399,24591.0
2024-04-24 15:05:00,71.06,71.09,71.02,71.06,43408.0,69.6399,69.6693,69.6007,69.6399,43408.0
2024-04-24 15:10:00,71.05,71.06,70.98,71.02,50575.0,69.6301,69.6399,69.5615,69.6007,50575.0
2024-04-24 15:15:00,71.02,71.07,71.01,71.06,36479.0,69.6007,69.6497,69.5909,69.6399,36479.0
2024-04-24 15:20:00,71.06,71.1,71.02,71.09,51520.0,69.6399,69.6791,69.6007,69.6693,51520.0
2024-04-24 15:25:00,71.1,71.1,71.01,71.04,47053.0,69.6791,69.6791,69.5909,69.6203,47053.0
2024-04-24 15:30:00,71.03,71.09,71.02,71.05,41050.0,69.6105,69.6693,69.6007,69.6301,41050.0
2024-04-24 15:35:00,71.06,71.08,70.99,71.02,80624.0,69.6399,69.6595,69.5713,69.6007,80624.0
2024-04-24 15:40:00,71.01,71.06,71.0,71.06,62973.0,69.5909,69.6399,69.5811,69.6399,62973.0
2024-04-24 15:45:00,71.06,71.11,71.02,71.05,59427.0,69.6399,69.6889,69.6007,69.6301,59427.0
2024-04-24 15:50:00,71.05,71.18,71.03,71.17,190473.0,69.6301,69.7575,69.6105,69.7477,190473.0
2024-04-24 15:55:00,71.18,71.23,71.16,71.18,237536.0,69.7575,69.8065,69.7379,69.7575,237536.0
2024-04-25 09:30:00,74.99,75.42,74.5,75.16,935919.0,73.4913,73.9127,73.0111,73.6579,935919.0
2024-04-25 09:35:00,75.15,75.47,75.03,75.41,274139.0,73.6481,73.9617,73.5305,73.9029,274139.0
2024-04-25 09:40:00,75.4,75.7,75.37,75.39,368699.0,73.8931,74.1871,73.8637,73.8833,368699.0
2024-04-25 09:45:00,75.4,75.51,75.14,75.33,152955.0,73.8931,74.0009,73.6383,73.8245,152955.0
2024-04-25 09:50:00,75.32,75.59,75.22,75.23,313321.0,73.8147,74.0793,73.7167,73.7265,313321.0
2024-04-25 09:55:00,75.22,75.39,75.18,75.27,124985.0,73.7167,73.8833,73.6775,73.7657,124985.0
2024-04-25 10:00:00,75.27,75.49,75.15,75.22,220098.0,73.7657,73.9813,73.6481,73.7167,220098.0
2024-04-25 10:05:00,75.21,75.37,75.17,75.2,236341.0,73.7069,73.8637,73.6677,73.6971,236341.0
2024-04-25 10:10:00,75.18,75.32,75.16,75.27,217730.0,73.6775,73.8147,73.6579,73.7657,217730.0
2024-04-25 10:15:00,75.27,75.49,75.25,75.47,199145.0,73.7657,73.9813,73.7461,73.9617,199145.0
2024-04-25 10:20:00,75.47,75.49,75.35,75.44,134478.0,73.9617,73.9813,73.8441,73.9323,134478.0
2024-04-25 10:25:00,75.44,75.44,75.04,75.13,157106.0,73.9323,73.9323,73.5403,73.6285,157106.0
2024-04-25 10:30:00,75.14,75.16,74.95,75.04,312587.0,73.6383,73.6579,73.4521,73.5403,312587.0
2024-04-25 10:35:00,75.04,75.23,75.02,75.11,267551.0,73.5403,73.7265,73.5207,73.6089,267551.0
2024-04-25 10:40:00,75.12,75.12,74.81,74.98,149761.0,73.6187,73.6187,73.3149,73.4815,149761.0
2024-04-25 10:45:00,74.98,75.37,74.84,75.23,234414.0,73.4815,73.8637,73.3443,73.7265,234414.0
2024-04-25 10:50:00,75.23,75.39,75.11,75.14,136503.0,73.7265,73.8833,73.6089,73.6383,136503.0
2024-04-25 10:55:00,75.13,75.23,74.99,75.19,155576.0,73.6285,73.7265,73.4913,73.6873,155576.0
2024-04-25 11:00:00,75.18,75.58,75.17,75.18,364543.0,73.6775,74.0695,73.6677,73.6775,364543.0
2024-04-25 11:05:00,75.16,75.42,75.13,75.27,110081.0,73.6579,73.9127,73.6285,73.7657,110081.0
2024-04-25 11:10:00,75.28,75.65,75.27,75.63,240292.0,73.7755,74.1381,73.7657,74.1185,240292.0
2024-04-25 11:15:00,75.62,75.81,75.6,75.65,266411.0,74.1087,74.2949,74.0891,74.1381,266411.0
2024-04-25 11:20:00,75.66,75.69,75.36,75.36,154850.0,74.1479,74.1773,73.8539,73.8539,154850.0
2024-04-25 11:25:00,75.35,75.51,75.27,75.32,166329.0,73.8441,74.0009,73.7657,73.8147,166329.0
2024-04-25 11:30:00,75.32,75.43,75.22,75.35,292784.0,73.8147,73.9225,73.7167,73.8441,292784.0
2024-04-25 11:35:00,75.36,75.41,75.2,75.28,142781.0,73.8539,73.9029,73.6971,73.7755,142781.0
2024-04-25 11:40:00,75.29,75.36,75.26,75.3,41699.0,73.7853,73.8539,73.7559,73.7951,41699.0
2024-04-25 11:45:00,75.3,75.33,75.16,75.2,59456.0,73.7951,73.8245,73.6579,73.6971,59456.0
2024-04-25 11:50:00,75.19,75.21,75.14,75.18,33839.0,73.6873,73.7069,73.6383,73.6775,33839.0
2024-04-25 11:55:00,75.19,75.33,75.19,75.3,77238.0,73.6873,73.8245,73.6873,73.7951,77238.0
2024-04-25 12:00:00,75.3,75.36,75.27,75.31,47514.0,73.7951,73.8539,73.7657,73.8049,47514.0
2024-04-25 12:05:00,75.32,75.54,75.32,75.53,54129.0,73.8147,74.0303,73.8147,74.0205,54129.0
2024-04-25 12:10:00,75.54,75.63,75.49,75.62,28424.0,74.0303,74.1185,73.9813,74.1087,28424.0
2024-04-25 12:15:00,75.61,75.7,75.54,75.58,81212.0,74.0989,74.1871,74.0303,74.0695,81212.0
2024-04-25 12:20:00,75.59,75.69,75.51,75.56,251777.0,74.0793,74.1773,74.0009,74.0499,251777.0
2024-04-25 12:25:00,75.56,75.59,75.34,75.36,243418.0,74.0499,74.0793,73.8343,73.8539,243418.0
2024-04-25 12:30:00,75.36,75.39,75.26,75.28,105233.0,73.8539,73.8833,73.7559,73.7755,105233.0
2024-04-25 12:35:00,75.29,75.34,75.24,75.28,84891.0,73.7853,73.8343,73.7363,73.7755,84891.0
2024-04-25 12:40:00,75.29,75.45,75.26,75.45,81794.0,73.7853,73.9421,73.7559,73.9421,81794.0
2024-04-25 12:45:00,75.45,75.46,75.34,75.39,49652.0,73.9421,73.9519,73.8343,73.8833,49652.0
2024-04-25 12:50:00,75.39,75.46,75.34,75.4,78812.0,73.8833,73.9519,73.8343,73.8931,78812.0
2024-04-25 12:55:00,75.4,75.42,75.32,75.34,45217.0,73.8931,73.9127,73.8147,73.8343,45217.0
2024-04-25 13:00:00,75.34,75.34,75.25,75.28,57687.0,73.8343,73.8343,73.7461,73.7755,57687.0
2024-04-25 13:05:00,75.28,75.32,75.24,75.3,32880.0,73.7755,73.8147,73.7363,73.7951,32880.0
2024-04-25 13:10:00,75.29,75.32,75.25,75.28,38826.0,73.7853,73.8147,73.7461,73.7755,38826.0
2024-04-25 13:15:00,75.29,75.29,75.23,75.25,124705.0,73.7853,73.7853,73.7265,73.7461,124705.0
2024-04-25 13:20:00,75.25,75.25,75.15,75.19,37706.0,73.7461,73.7461,73.6481,73.6873,37706.0
2024-04-25 13:25:00,75.2,75.38,75.19,75.34,46891.0,73.6971,73.8735,73.6873,73.8343,46891.0
2024-04-25 13:30:00,75.34,75.36,75.26,75.33,42083.0,73.8343,73.8539,73.7559,73.8245,42083.0
2024-04-25 13:35:00,75.32,75.44,75.28,75.4,84187.0,73.8147,73.9323,73.7755,73.8931,84187.0
2024-04-25 13:40:00,75.4,75.45,75.38,75.42,53832.0,73.8931,73.9421,73.8735,73.9127,53832.0
2024-04-25 13:45:00,75.41,75.48,75.31,75.31,95981.0,73.9029,73.9715,73.8049,73.8049,95981.0
2024-04-25 13:50:00,75.31,75.37,75.27,75.37,111138.0,73.8049,73.8637,73.7657,73.8637,111138.0
2024-04-25 13:55:00,75.36,75.37,75.23,75.26,105031.0,73.8539,73.8637,73.7265,73.7559,105031.0
2024-04-25 14:00:00,75.26,75.28,75.2,75.27,53401.0,73.7559,73.7755,73.6971,73.7657,53401.0
2024-04-25 14:05:00,75.27,75.27,75.12,75.23,107877.0,73.7657,73.7657,73.6187,73.7265,107877.0
2024-04-25 14:10:00,75.23,75.23,75.13,75.14,30344.0,73.7265,73.7265,73.6285,73.6383,30344.0
2024-04-25 14:15:00,75.14,75.19,75.07,75.08,49961.0,73.6383,73.6873,73.5697,73.5795,49961.0
2024-04-25 14:20:00,75.07,75.19,75.07,75.16,58725.0,73.5697,73.6873,73.5697,73.6579,58725.0
2024-04-25 14:25:00,75.16,75.17,75.05,75.07,61305.0,73.6579,73.6677,73.5501,73.5697,61305.0
2024-04-25 14:30:00,75.06,75.09,75.04,75.09,49489.0,73.5599,73.5893,73.5403,73.5893,49489.0
2024-04-25 14:35:00,75.08,75.13,75.05,75.08,57320.0,73.5795,73.6285,73.5501,73.5795,57320.0
2024-04-25 14:40:00,75.07,75.18,75.04,75.08,382408.0,73.5697,73.6775,73.5403,73.5795,382408.0
2024-04-25 14:45:00,75.07,75.1,75.03,75.05,44844.0,73.5697,73.5991,73.5305,73.5501,44844.0
2024-04-25 14:50:00,75.06,75.12,75.04,75.09,60487.0,73.5599,73.6187,73.5403,73.5893,60487.0
2024-04-25 14:55:00,75.09,75.18,75.07,75.16,81648.0,73.5893,73.6775,73.5697,73.6579,81648.0
2024-04-25 15:00:00,75.16,75.26,75.15,75.23,82772.0,73.6579,73.7559,73.6481,73.7265,82772.0
2024-04-25 15:05:00,75.23,75.25,75.21,75.25,45700.0,73.7265,73.7461,73.7069,73.7461,45700.0
2024-04-25 15:10:00,75.25,75.29,75.23,75.25,77336.0,73.7461,73.7853,73.7265,73.7461,77336.0
2024-04-25 15:15:00,75.23,75.31,75.23,75.3,113525.0,73.7265,73.8049,73.7265,73.7951,113525.0
2024-04-25 15:20:00,75.3,75.3,75.23,75.25,92697.0,73.7951,73.7951,73.7265,73.7461,92697.0
2024-04-25 15:25:00,75.26,75.3,75.23,75.28,80587.0,73.7559,73.7951,73.7265,73.7755,80587.0
2024-04-25 15:30:00,75.28,75.29,75.2,75.22,124931.0,73.7755,73.7853,73.6971,73.7167,124931.0
2024-04-25 15:35:00,75.21,75.23,75.12,75.18,125974.0,73.7069,73.7265,73.6187,73.6775,125974.0
2024-04-25 15:40:00,75.19,75.25,75.15,75.17,146859.0,73.6873,73.7461,73.6481,73.6677,146859.0
2024-04-25 15:45:00,75.17,75.24,75.09,75.09,188082.0,73.6677,73.7363,73.5893,73.5893,188082.0
2024-04-25 15:50:00,75.09,75.15,75.05,75.09,221228.0,73.5893,73.6481,73.5501,73.5893,221228.0
2024-04-25 15:55:00,75.1,75.23,75.0,75.04,1075458.0,73.5991,73.7265,73.5011,73.5403,1075458.0
2024-04-26 09:30:00,75.0,75.08,74.74,75.02,202918.0,73.5011,73.5795,73.2463,73.5207,202918.0
2024-04-26 09:35:00,75.03,75.09,74.88,75.07,68416.0,73.5305,73.5893,73.3835,73.5697,68416.0
2024-04-26 09:40:00,75.07,75.16,75.0,75.16,70862.0,73.5697,73.6579,73.5011,73.6579,70862.0
2024-04-26 09:45:00,75.15,75.16,74.81,74.89,174435.0,73.6481,73.6579,73.3149,73.3933,174435.0
2024-04-26 09:50:00,74.88,74.97,74.59,74.85,301932.0,73.3835,73.4717,73.0993,73.3541,301932.0
2024-04-26 09:55:00,74.84,74.92,74.78,74.89,77477.0,73.3443,73.4227,73.2855,73.3933,77477.0
2024-04-26 10:00:00,74.9,75.05,74.8,75.03,65612.0,73.4031,73.5501,73.3051,73.5305,65612.0
2024-04-26 10:05:00,75.03,75.04,74.72,74.73,61875.0,73.5305,73.5403,73.2267,73.2365,61875.0
2024-04-26 10:10:00,74.73,74.93,74.72,74.92,55102.0,73.2365,73.4325,73.2267,73.4227,55102.0
2024-04-26 10:15:00,74.93,74.95,74.75,74.8,68540.0,73.4325,73.4521,73.2561,73.3051,68540.0
2024-04-26 10:20:00,74.8,74.98,74.8,74.9,59663.0,73.3051,73.4815,73.3051,73.4031,59663.0
2024-04-26 10:25:00,74.9,74.97,74.89,74.92,56692.0,73.4031,73.4717,73.3933,73.4227,56692.0
2024-04-26 10:30:00,74.92,75.01,74.88,75.0,103333.0,73.4227,73.5109,73.3835,73.5011,103333.0
2024-04-26 10:35:00,75.0,75.0,74.91,74.98,149066.0,73.5011,73.5011,73.4129,73.4815,149066.0
2024-04-26 10:40:00,74.98,74.98,74.86,74.88,45778.0,73.4815,73.4815,73.3639,73.3835,45778.0
2024-04-26 10:45:00,74.87,74.95,74.82,74.89,43486.0,73.3737,73.4521,73.3247,73.3933,43486.0
2024-04-26 10:50:00,74.88,74.91,74.81,74.82,44928.0,73.3835,73.4129,73.3149,73.3247,44928.0
2024-04-26 10:55:00,74.8,74.85,74.79,74.84,48531.0,73.3051,73.3541,73.2953,73.3443,48531.0
2024-04-26 11:00:00,74.84,74.89,74.82,74.86,49982.0,73.3443,73.3933,73.3247,73.3639,49982.0
2024-04-26 11:05:00,74.87,74.95,74.82,74.91,66504.0,73.3737,73.4521,73.3247,73.4129,66504.0
2024-04-26 11:10:00,74.92,74.95,74.8,74.88,50277.0,73.4227,73.4521,73.3051,73.3835,50277.0
2024-04-26 11:15:00,74.88,74.96,74.86,74.94,55063.0,73.3835,73.4619,73.3639,73.4423,55063.0
2024-04-26 11:20:00,74.95,75.03,74.94,74.96,45008.0,73.4521,73.5305,73.4423,73.4619,45008.0
2024-04-26 11:25:00,74.97,75.2,74.96,75.18,98939.0,73.4717,73.6971,73.4619,73.6775,98939.0
2024-04-26 11:30:00,75.17,75.22,75.06,75.09,113090.0,73.6677,73.7167,73.5599,73.5893,113090.0
2024-04-26 11:35:00,75.09,75.12,75.0,75.05,60781.0,73.5893,73.6187,73.5011,73.5501,60781.0
2024-04-26 11:40:00,75.05,75.09,74.93,75.09,82691.0,73.5501,73.5893,73.4325,73.5893,82691.0
2024-04-26 11:45:00,75.08,75.08,74.98,75.04,36867.0,73.5795,73.5795,73.4815,73.5403,36867.0
2024-04-26 11:50:00,75.05,75.1,75.03,75.06,28656.0,73.5501,73.5991,73.5305,73.5599,28656.0
2024-04-26 11:55:00,75.06,75.09,75.04,75.07,28661.0,73.5599,73.5893,73.5403,73.5697,28661.0
2024-04-26 12:00:00,75.08,75.16,75.07,75.15,28191.0,73.5795,73.6579,73.5697,73.6481,28191.0
2024-04-26 12:05:00,75.14,75.18,75.1,75.16,44441.0,73.6383,73.6775,73.5991,73.6579,44441.0
2024-04-26 12:10:00,75.16,75.28,75.14,75.27,56184.0,73.6579,73.7755,73.6383,73.7657,56184.0
2024-04-26 12:15:00,75.26,75.3,75.23,75.28,37266.0,73.7559,73.7951,73.7265,73.7755,37266.0
2024-04-26 12:20:00,75.27,75.28,75.24,75.25,32541.0,73.7657,73.7755,73.7363,73.7461,32541.0
2024-04-26 12:25:00,75.25,75.25,75.15,75.24,48946.0,73.7461,73.7461,73.6481,73.7363,48946.0
2024-04-26 12:30:00,75.23,75.26,75.2,75.22,14991.0,73.7265,73.7559,73.6971,73.7167,14991.0
2024-04-26 12:35:00,75.22,75.32,75.21,75.32,38849.0,73.7167,73.8147,73.7069,73.8147,38849.0
2024-04-26 12:40:00,75.31,75.33,75.23,75.24,44114.0,73.8049,73.8245,73.7265,73.7363,44114.0
2024-04-26 12:45:00,75.25,75.27,75.2,75.24,35465.0,73.7461,73.7657,73.6971,73.7363,35465.0
2024-04-26 12:50:00,75.23,75.3,75.21,75.3,15987.0,73.7265,73.7951,73.7069,73.7951,15987.0
2024-04-26 12:55:00,75.3,75.31,75.28,75.29,13565.0,73.7951,73.8049,73.7755,73.7853,13565.0
2024-04-26 13:00:00,75.3,75.33,75.29,75.32,20350.0,73.7951,73.8245,73.7853,73.8147,20350.0
2024-04-26 13:05:00,75.33,75.35,75.31,75.31,20765.0,73.8245,73.8441,73.8049,73.8049,20765.0
2024-04-26 13:10:00,75.32,75.37,75.3,75.37,21476.0,73.8147,73.8637,73.7951,73.8637,21476.0
2024-04-26 13:15:00,75.36,75.39,75.35,75.38,33724.0,73.8539,73.8833,73.8441,73.8735,33724.0
2024-04-26 13:20:00,75.38,75.39,75.34,75.36,27036.0,73.8735,73.8833,73.8343,73.8539,27036.0
2024-04-26 13:25:00,75.36,75.37,75.27,75.3,23081.0,73.8539,73.8637,73.7657,73.7951,23081.0
2024-04-26 13:30:00,75.3,75.3,75.26,75.29,18711.0,73.7951,73.7951,73.7559,73.7853,18711.0
2024-04-26 13:35:00,75.29,75.31,75.28,75.3,21660.0,73.7853,73.8049,73.7755,73.7951,21660.0
2024-04-26 13:40:00,75.3,75.36,75.25,75.35,19582.0,73.7951,73.8539,73.7461,73.8441,19582.0
2024-04-26 13:45:00,75.36,75.37,75.32,75.37,22857.0,73.8539,73.8637,73.8147,73.8637,22857.0
2024-04-26 13:50:00,75.37,75.43,75.36,75.42,12691.0,73.8637,73.9225,73.8539,73.9127,12691.0
2024-04-26 13:55:00,75.42,75.42,75.37,75.41,20565.0,73.9127,73.9127,73.8637,73.9029,20565.0
2024-04-26 14:00:00,75.4,75.45,75.4,75.4,22708.0,73.8931,73.9421,73.8931,73.8931,22708.0
2024-04-26 14:05:00,75.4,75.46,75.33,75.44,58367.0,73.8931,73.9519,73.8245,73.9323,58367.0
2024-04-26 14:10:00,75.43,75.47,75.42,75.45,6239.0,73.9225,73.9617,73.9127,73.9421,6239.0
2024-04-26 14:15:00,75.45,75.46,75.4,75.4,11295.0,73.9421,73.9519,73.8931,73.8931,11295.0
2024-04-26 14:20:00,75.41,75.43,75.38,75.4,17329.0,73.9029,73.9225,73.8735,73.8931,17329.0
2024-04-26 14:25:00,75.4,75.47,75.38,75.47,19478.0,73.8931,73.9617,73.8735,73.9617,19478.0
2024-04-26 14:30:00,75.46,75.49,75.4,75.4,36770.0,73.9519,73.9813,73.8931,73.8931,36770.0
2024-04-26 14:35:00,75.41,75.44,75.34,75.35,26818.0,73.9029,73.9323,73.8343,73.8441,26818.0
2024-04-26 14:40:00,75.35,75.43,75.35,75.42,12804.0,73.8441,73.9225,73.8441,73.9127,12804.0
2024-04-26 14:45:00,75.42,75.44,75.4,75.42,11736.0,73.9127,73.9323,73.8931,73.9127,11736.0
2024-04-26 14:50:00,75.41,75.41,75.29,75.31,27666.0,73.9029,73.9029,73.7853,73.8049,27666.0
2024-04-26 14:55:00,75.31,75.4,75.29,75.38,38529.0,73.8049,73.8931,73.7853,73.8735,38529.0
2024-04-26 15:00:00,75.39,75.43,75.34,75.38,44191.0,73.8833,73.9225,73.8343,73.8735,44191.0
2024-04-26 15:05:00,75.38,75.39,75.33,75.34,25911.0,73.8735,73.8833,73.8245,73.8343,25911.0
2024-04-26 15:10:00,75.34,75.36,75.31,75.35,18566.0,73.8343,73.8539,73.8049,73.8441,18566.0
2024-04-26 15:15:00,75.34,75.35,75.3,75.31,20497.0,73.8343,73.8441,73.7951,73.8049,20497.0
2024-04-26 15:20:00,75.31,75.33,75.27,75.33,23457.0,73.8049,73.8245,73.7657,73.8245,23457.0
2024-04-26 15:25:00,75.32,75.36,75.27,75.32,60427.0,73.8147,73.8539,73.7657,73.8147,60427.0
2024-04-26 15:30:00,75.32,75.32,75.22,75.22,61224.0,73.8147,73.8147,73.7167,73.7167,61224.0
2024-04-26 15:35:00,75.22,75.26,75.2,75.2,61067.0,73.7167,73.7559,73.6971,73.6971,61067.0
2024-04-26 15:40:00,75.19,75.28,75.18,75.27,99781.0,73.6873,73.7755,73.6775,73.7657,99781.0
2024-04-26 15:45:00,75.27,75.36,75.24,75.36,115308.0,73.7657,73.8539,73.7363,73.8539,115308.0
2024-04-26 15:50:00,75.35,75.36,75.12,75.2,195711.0,73.8441,73.8539,73.6187,73.6971,195711.0
2024-04-26 15:55:00,75.2,75.26,75.12,75.18,328786.0,73.6971,73.7559,73.6187,73.6775,328786.0
2024-04-29 09:30:00,76.18,76.58,76.14,76.3,321077.0,74.6575,75.0495,74.6183,74.7751,321077.0
2024-04-29 09:35:00,76.3,76.34,76.14,76.14,90254.0,74.7751,74.8143,74.6183,74.6183,90254.0
2024-04-29 09:40:00,76.14,76.24,76.05,76.18,73818.0,74.6183,74.7163,74.5301,74.6575,73818.0
2024-04-29 09:45:00,76.19,76.22,76.05,76.08,94916.0,74.6673,74.6967,74.5301,74.5595,94916.0
2024-04-29 09:50:00,76.08,76.14,76.03,76.05,50224.0,74.5595,74.6183,74.5105,74.5301,50224.0
2024-04-29 09:55:00,76.04,76.14,76.03,76.13,38239.0,74.5203,74.6183,74.5105,74.6085,38239.0
2024-04-29 10:00:00,76.14,76.37,76.14,76.27,134534.0,74.6183,74.8437,74.6183,74.7457,134534.0
2024-04-29 10:05:00,76.27,76.33,76.24,76.31,46075.0,74.7457,74.8045,74.7163,74.7849,46075.0
2024-04-29 10:10:00,76.31,76.32,76.15,76.16,48544.0,74.7849,74.7947,74.6281,74.6379,48544.0
2024-04-29 10:15:00,76.16,76.17,75.98,76.0,85835.0,74.6379,74.6477,74.4615,74.4811,85835.0
2024-04-29 10:20:00,75.99,76.08,75.95,76.0,67135.0,74.4713,74.5595,74.4321,74.4811,67135.0
2024-04-29 10:25:00,76.01,76.01,75.95,75.95,40087.0,74.4909,74.4909,74.4321,74.4321,40087.0
2024-04-29 10:30:00,75.94,75.97,75.85,75.89,76129.0,74.4223,74.4517,74.3341,74.3733,76129.0
2024-04-29 10:35:00,75.89,75.9,75.82,75.86,31792.0,74.3733,74.3831,74.3047,74.3439,31792.0
2024-04-29 10:40:00,75.85,75.86,75.76,75.8,59197.0,74.3341,74.3439,74.2459,74.2851,59197.0
2024-04-29 10:45:00,75.79,75.83,75.7,75.72,33485.0,74.2753,74.3145,74.1871,74.2067,33485.0
2024-04-29 10:50:00,75.73,75.83,75.69,75.82,54667.0,74.2165,74.3145,74.1773,74.3047,54667.0
2024-04-29 10:55:00,75.82,75.82,75.71,75.77,64814.0,74.3047,74.3047,74.1969,74.2557,64814.0
2024-04-29 11:00:00,75.76,75.83,75.73,75.8,50749.0,74.2459,74.3145,74.2165,74.2851,50749.0
2024-04-29 11:05:00,75.8,75.81,75.71,75.75,60949.0,74.2851,74.2949,74.1969,74.2361,60949.0
2024-04-29 11:10:00,75.76,75.79,75.74,75.76,63784.0,74.2459,74.2753,74.2263,74.2459,63784.0
2024-04-29 11:15:00,75.76,75.84,75.75,75.8,57565.0,74.2459,74.3243,74.2361,74.2851,57565.0
2024-04-29 11:20:00,75.8,75.81,75.73,75.75,77385.0,74.2851,74.2949,74.2165,74.2361,77385.0
2024-04-29 11:25:00,75.74,75.8,75.74,75.78,66727.0,74.2263,74.2851,74.2263,74.2655,66727.0
2024-04-29 11:30:00,75.77,75.83,75.72,75.73,77100.0,74.2557,74.3145,74.2067,74.2165,77100.0
2024-04-29 11:35:00,75.72,75.79,75.71,75.73,31361.0,74.2067,74.2753,74.1969,74.2165,31361.0
2024-04-29 11:40:00,75.74,75.87,75.74,75.83,48302.0,74.2263,74.3537,74.2263,74.3145,48302.0
2024-04-29 11:45:00,75.84,75.93,75.82,75.93,25526.0,74.3243,74.4125,74.3047,74.4125,25526.0
2024-04-29 11:50:00,75.95,75.97,75.8,75.81,27582.0,74.4321,74.4517,74.2851,74.2949,27582.0
2024-04-29 11:55:00,75.82,75.87,75.81,75.85,28982.0,74.3047,74.3537,74.2949,74.3341,28982.0
2024-04-29 12:00:00,75.85,75.88,75.74,75.8,64844.0,74.3341,74.3635,74.2263,74.2851,64844.0
2024-04-29 12:05:00,75.79,75.79,75.65,75.66,28866.0,74.2753,74.2753,74.1381,74.1479,28866.0
2024-04-29 12:10:00,75.65,75.74,75.65,75.73,18142.0,74.1381,74.2263,74.1381,74.2165,18142.0
2024-04-29 12:15:00,75.73,75.73,75.67,75.67,23587.0,74.2165,74.2165,74.1577,74.1577,23587.0
2024-04-29 12:20:00,75.67,75.7,75.66,75.67,17371.0,74.1577,74.1871,74.1479,74.1577,17371.0
2024-04-29 12:25:00,75.66,75.68,75.63,75.66,13139.0,74.1479,74.1675,74.1185,74.1479,13139.0
2024-04-29 12:30:00,75.65,75.68,75.65,75.67,15512.0,74.1381,74.1675,74.1381,74.1577,15512.0
2024-04-29 12:35:00,75.68,75.69,75.61,75.61,19660.0,74.1675,74.1773,74.0989,74.0989,19660.0
2024-04-29 12:40:00,75.61,75.67,75.57,75.66,25078.0,74.0989,74.1577,74.0597,74.1479,25078.0
2024-04-29 12:45:00,75.66,75.66,75.61,75.63,10073.0,74.1479,74.1479,74.0989,74.1185,10073.0
2024-04-29 12:50:00,75.63,75.65,75.61,75.61,7937.0,74.1185,74.1381,74.0989,74.0989,7937.0
2024-04-29 12:55:00,75.61,75.63,75.59,75.59,11911.0,74.0989,74.1185,74.0793,74.0793,11911.0
2024-04-29 13:00:00,75.59,75.61,75.58,75.61,10570.0,74.0793,74.0989,74.0695,74.0989,10570.0
2024-04-29 13:05:00,75.62,75.65,75.6,75.64,14384.0,74.1087,74.1381,74.0891,74.1283,14384.0
2024-04-29 13:10:00,75.64,75.64,75.61,75.63,11235.0,74.1283,74.1283,74.0989,74.1185,11235.0
2024-04-29 13:15:00,75.64,75.65,75.63,75.63,2942.0,74.1283,74.1381,74.1185,74.1185,2942.0
2024-04-29 13:20:00,75.63,75.68,75.63,75.65,21701.0,74.1185,74.1675,74.1185,74.1381,21701.0
2024-04-29 13:25:00,75.65,75.65,75.59,75.6,12531.0,74.1381,74.1381,74.0793,74.0891,12531.0
2024-04-29 13:30:00,75.6,75.67,75.57,75.66,16603.0,74.0891,74.1577,74.0597,74.1479,16603.0
2024-04-29 13:35:00,75.67,75.68,75.61,75.62,24399.0,74.1577,74.1675,74.0989,74.1087,24399.0
2024-04-29 13:40:00,75.62,75.62,75.6,75.62,4419.0,74.1087,74.1087,74.0891,74.1087,4419.0
2024-04-29 13:45:00,75.62,75.64,75.61,75.61,7127.0,74.1087,74.1283,74.0989,74.0989,7127.0
2024-04-29 13:50:00,75.61,75.62,75.59,75.6,11750.0,74.0989,74.1087,74.0793,74.0891,11750.0
2024-04-29 13:55:00,75.6,75.61,75.55,75.59,7962.0,74.0891,74.0989,74.0401,74.0793,7962.0
2024-04-29 14:00:00,75.58,75.6,75.57,75.6,19073.0,74.0695,74.0891,74.0597,74.0891,19073.0
2024-04-29 14:05:00,75.59,75.59,75.53,75.56,33066.0,74.0793,74.0793,74.0205,74.0499,33066.0
2024-04-29 14:10:00,75.56,75.6,75.54,75.59,18777.0,74.0499,74.0891,74.0303,74.0793,18777.0
2024-04-29 14:15:00,75.59,75.6,75.56,75.58,12958.0,74.0793,74.0891,74.0499,74.0695,12958.0
2024-04-29 14:20:00,75.58,75.61,75.56,75.56,8830.0,74.0695,74.0989,74.0499,74.0499,8830.0
2024-04-29 14:25:00,75.55,75.57,75.54,75.56,17103.0,74.0401,74.0597,74.0303,74.0499,17103.0
2024-04-29 14:30:00,75.56,75.56,75.46,75.5,20027.0,74.0499,74.0499,73.9519,73.9911,20027.0
2024-04-29 14:35:00,75.51,75.51,75.44,75.45,11376.0,74.0009,74.0009,73.9323,73.9421,11376.0
2024-04-29 14:40:00,75.45,75.55,75.44,75.53,17385.0,73.9421,74.0401,73.9323,74.0205,17385.0
2024-04-29 14:45:00,75.54,75.57,75.54,75.56,9634.0,74.0303,74.0597,74.0303,74.0499,9634.0
2024-04-29 14:50:00,75.56,75.59,75.54,75.54,22066.0,74.0499,74.0793,74.0303,74.0303,22066.0
2024-04-29 14:55:00,75.55,75.6,75.53,75.59,30292.0,74.0401,74.0891,74.0205,74.0793,30292.0
2024-04-29 15:00:00,75.59,75.59,75.39,75.44,21189.0,74.0793,74.0793,73.8833,73.9323,21189.0
2024-04-29 15:05:00,75.44,75.46,75.38,75.44,25904.0,73.9323,73.9519,73.8735,73.9323,25904.0
2024-04-29 15:10:00,75.44,75.44,75.4,75.42,33309.0,73.9323,73.9323,73.8931,73.9127,33309.0
2024-04-29 15:15:00,75.41,75.43,75.37,75.41,22242.0,73.9029,73.9225,73.8637,73.9029,22242.0
2024-04-29 15:20:00,75.42,75.47,75.42,75.43,35051.0,73.9127,73.9617,73.9127,73.9225,35051.0
2024-04-29 15:25:00,75.43,75.45,75.4,75.42,19259.0,73.9225,73.9421,73.8931,73.9127,19259.0
2024-04-29 15:30:00,75.42,75.47,75.42,75.47,27582.0,73.9127,73.9617,73.9127,73.9617,27582.0
2024-04-29 15:35:00,75.47,75.47,75.41,75.42,24152.0,73.9617,73.9617,73.9029,73.9127,24152.0
2024-04-29 15:40:00,75.42,75.46,75.4,75.42,37693.0,73.9127,73.9519,73.8931,73.9127,37693.0
2024-04-29 15:45:00,75.42,75.46,75.38,75.39,56301.0,73.9127,73.9519,73.8735,73.8833,56301.0
2024-04-29 15:50:00,75.38,75.49,75.36,75.47,83006.0,73.8735,73.9813,73.8539,73.9617,83006.0
2024-04-29 15:55:00,75.47,75.54,75.43,75.47,178910.0,73.9617,74.0303,73.9225,73.9617,178910.0
2024-04-30 09:30:00,75.72,75.74,75.34,75.52,128340.0,74.2067,74.2263,73.8343,74.0107,128340.0
2024-04-30 09:35:00,75.5,75.64,75.45,75.54,29185.0,73.9911,74.1283,73.9421,74.0303,29185.0
2024-04-30 09:40:00,75.54,75.68,75.51,75.61,48013.0,74.0303,74.1675,74.0009,74.0989,48013.0
2024-04-30 09:45:00,75.63,75.75,75.61,75.66,51383.0,74.1185,74.2361,74.0989,74.1479,51383.0
2024-04-30 09:50:00,75.65,75.65,75.47,75.48,43020.0,74.1381,74.1381,73.9617,73.9715,43020.0
2024-04-30 09:55:00,75.48,75.57,75.47,75.52,42438.0,73.9715,74.0597,73.9617,74.0107,42438.0
2024-04-30 10:00:00,75.52,75.62,75.5,75.54,44230.0,74.0107,74.1087,73.9911,74.0303,44230.0
2024-04-30 10:05:00,75.53,75.65,75.48,75.5,63391.0,74.0205,74.1381,73.9715,73.9911,63391.0
2024-04-30 10:10:00,75.5,75.69,75.46,75.64,55656.0,73.9911,74.1773,73.9519,74.1283,55656.0
2024-04-30 10:15:00,75.61,75.72,75.59,75.68,37562.0,74.0989,74.2067,74.0793,74.1675,37562.0
2024-04-30 10:20:00,75.68,75.74,75.56,75.59,62468.0,74.1675,74.2263,74.0499,74.0793,62468.0
2024-04-30 10:25:00,75.59,75.63,75.56,75.6,47771.0,74.0793,74.1185,74.0499,74.0891,47771.0
2024-04-30 10:30:00,75.6,75.63,75.49,75.5,65463.0,74.0891,74.1185,73.9813,73.9911,65463.0
2024-04-30 10:35:00,75.49,75.56,75.4,75.55,66040.0,73.9813,74.0499,73.8931,74.0401,66040.0
2024-04-30 10:40:00,75.54,75.56,75.47,75.56,69010.0,74.0303,74.0499,73.9617,74.0499,69010.0
2024-04-30 10:45:00,75.56,75.61,75.5,75.55,64794.0,74.0499,74.0989,73.9911,74.0401,64794.0
2024-04-30 10:50:00,75.54,75.63,75.51,75.59,101463.0,74.0303,74.1185,74.0009,74.0793,101463.0
2024-04-30 10:55:00,75.6,75.6,75.54,75.59,53012.0,74.0891,74.0891,74.0303,74.0793,53012.0
2024-04-30 11:00:00,75.59,75.63,75.55,75.61,48329.0,74.0793,74.1185,74.0401,74.0989,48329.0
2024-04-30 11:05:00,75.62,75.65,75.42,75.45,104391.0,74.1087,74.1381,73.9127,73.9421,104391.0
2024-04-30 11:10:00,75.45,75.52,75.33,75.35,88478.0,73.9421,74.0107,73.8245,73.8441,88478.0
2024-04-30 11:15:00,75.35,75.43,75.31,75.38,61016.0,73.8441,73.9225,73.8049,73.8735,61016.0
2024-04-30 11:20:00,75.38,75.44,75.37,75.38,56954.0,73.8735,73.9323,73.8637,73.8735,56954.0
2024-04-30 11:25:00,75.38,75.5,75.37,75.5,39585.0,73.8735,73.9911,73.8637,73.9911,39585.0
2024-04-30 11:30:00,75.5,75.61,75.42,75.57,132565.0,73.9911,74.0989,73.9127,74.0597,132565.0
2024-04-30 11:35:00,75.56,75.7,75.48,75.67,213264.0,74.0499,74.1871,73.9715,74.1577,213264.0
2024-04-30 11:40:00,75.66,75.83,75.63,75.82,45124.0,74.1479,74.3145,74.1185,74.3047,45124.0
2024-04-30 11:45:00,75.81,75.82,75.71,75.72,38855.0,74.2949,74.3047,74.1969,74.2067,38855.0
2024-04-30 11:50:00,75.72,75.86,75.72,75.83,51975.0,74.2067,74.3439,74.2067,74.3145,51975.0
2024-04-30 11:55:00,75.83,75.92,75.82,75.92,27996.0,74.3145,74.4027,74.3047,74.4027,27996.0
2024-04-30 12:00:00,75.93,75.93,75.81,75.87,37216.0,74.4125,74.4125,74.2949,74.3537,37216.0
2024-04-30 12:05:00,75.87,75.89,75.8,75.84,24382.0,74.3537,74.3733,74.2851,74.3243,24382.0
2024-04-30 12:10:00,75.84,75.86,75.82,75.83,22274.0,74.3243,74.3439,74.3047,74.3145,22274.0
2024-04-30 12:15:00,75.83,75.9,75.82,75.89,132462.0,74.3145,74.3831,74.3047,74.3733,132462.0
2024-04-30 12:20:00,75.9,76.01,75.89,75.98,81012.0,74.3831,74.4909,74.3733,74.4615,81012.0
2024-04-30 12:25:00,75.99,76.02,75.94,76.0,35596.0,74.4713,74.5007,74.4223,74.4811,35596.0
2024-04-30 12:30:00,76.0,76.02,75.89,75.89,31757.0,74.4811,74.5007,74.3733,74.3733,31757.0
2024-04-30 12:35:00,75.88,76.01,75.87,75.92,38210.0,74.3635,74.4909,74.3537,74.4027,38210.0
2024-04-30 12:40:00,75.92,75.97,75.86,75.89,44777.0,74.4027,74.4517,74.3439,74.3733,44777.0
2024-04-30 12:45:00,75.89,75.89,75.82,75.87,17446.0,74.3733,74.3733,74.3047,74.3537,17446.0
2024-04-30 12:50:00,75.87,75.99,75.87,75.95,73346.0,74.3537,74.4713,74.3537,74.4321,73346.0
2024-04-30 12:55:00,75.94,75.99,75.91,75.92,29842.0,74.4223,74.4713,74.3929,74.4027,29842.0
2024-04-30 13:00:00,75.92,75.99,75.89,75.96,26418.0,74.4027,74.4713,74.3733,74.4419,26418.0
2024-04-30 13:05:00,75.96,76.02,75.95,75.96,23424.0,74.4419,74.5007,74.4321,74.4419,23424.0
2024-04-30 13:10:00,75.97,76.01,75.96,76.0,12745.0,74.4517,74.4909,74.4419,74.4811,12745.0
2024-04-30 13:15:00,75.99,76.06,75.98,76.03,28158.0,74.4713,74.5399,74.4615,74.5105,28158.0
2024-04-30 13:20:00,76.04,76.09,76.01,76.03,81704.0,74.5203,74.5693,74.4909,74.5105,81704.0
2024-04-30 13:25:00,76.03,76.06,75.98,76.01,13892.0,74.5105,74.5399,74.4615,74.4909,13892.0
2024-04-30 13:30:00,76.01,76.02,75.93,75.95,24467.0,74.4909,74.5007,74.4125,74.4321,24467.0
2024-04-30 13:35:00,75.95,75.97,75.95,75.97,14447.0,74.4321,74.4517,74.4321,74.4517,14447.0
2024-04-30 13:40:00,75.97,76.02,75.91,75.92,25452.0,74.4517,74.5007,74.3929,74.4027,25452.0
2024-04-30 13:45:00,75.91,75.97,75.91,75.95,15987.0,74.3929,74.4517,74.3929,74.4321,15987.0
2024-04-30 13:50:00,75.96,75.98,75.95,75.96,22653.0,74.4419,74.4615,74.4321,74.4419,22653.0
2024-04-30 13:55:00,75.97,76.01,75.96,75.99,19531.0,74.4517,74.4909,74.4419,74.4713,19531.0
2024-04-30 14:00:00,75.98,76.06,75.98,76.03,46759.0,74.4615,74.5399,74.4615,74.5105,46759.0
2024-04-30 14:05:00,76.03,76.04,75.97,76.0,51712.0,74.5105,74.5203,74.4517,74.4811,51712.0
2024-04-30 14:10:00,75.99,76.03,75.96,76.01,22885.0,74.4713,74.5105,74.4419,74.4909,22885.0
2024-04-30 14:15:00,76.0,76.03,75.99,76.0,20291.0,74.4811,74.5105,74.4713,74.4811,20291.0
2024-04-30 14:20:00,76.0,76.11,76.0,76.08,62546.0,74.4811,74.5889,74.4811,74.5595,62546.0
2024-04-30 14:25:00,76.09,76.11,76.05,76.08,50585.0,74.5693,74.5889,74.5301,74.5595,50585.0
2024-04-30 14:30:00,76.08,76.12,76.06,76.12,43109.0,74.5595,74.5987,74.5399,74.5987,43109.0
2024-04-30 14:35:00,76.11,76.14,76.08,76.13,55337.0,74.5889,74.6183,74.5595,74.6085,55337.0
2024-04-30 14:40:00,76.12,76.13,76.07,76.1,50532.0,74.5987,74.6085,74.5497,74.5791,50532.0
2024-04-30 14:45:00,76.09,76.11,76.05,76.06,42227.0,74.5693,74.5889,74.5301,74.5399,42227.0
2024-04-30 14:50:00,76.06,76.07,75.96,75.97,53367.0,74.5399,74.5497,74.4419,74.4517,53367.0
2024-04-30 14:55:00,75.97,75.98,75.91,75.96,41691.0,74.4517,74.4615,74.3929,74.4419,41691.0
2024-04-30 15:00:00,75.95,76.03,75.95,76.0,27586.0,74.4321,74.5105,74.4321,74.4811,27586.0
2024-04-30 15:05:00,76.0,76.01,75.94,75.97,23154.0,74.4811,74.4909,74.4223,74.4517,23154.0
2024-04-30 15:10:00,75.96,76.03,75.96,75.99,28765.0,74.4419,74.5105,74.4419,74.4713,28765.0
2024-04-30 15:15:00,75.99,76.0,75.89,75.91,31978.0,74.4713,74.4811,74.3733,74.3929,31978.0
2024-04-30 15:20:00,75.91,75.93,75.88,75.89,40022.0,74.3929,74.4125,74.3635,74.3733,40022.0
2024-04-30 15:25:00,75.9,75.98,75.9,75.97,56516.0,74.3831,74.4615,74.3831,74.4517,56516.0
2024-04-30 15:30:00,75.97,76.0,75.92,75.99,32629.0,74.4517,74.4811,74.4027,74.4713,32629.0
2024-04-30 15:35:00,75.99,76.02,75.92,75.95,45440.0,74.4713,74.5007,74.4027,74.4321,45440.0
2024-04-30 15:40:00,75.95,75.99,75.91,75.92,45848.0,74.4321,74.4713,74.3929,74.4027,45848.0
2024-04-30 15:45:00,75.93,76.03,75.93,76.03,77814.0,74.4125,74.5105,74.4125,74.5105,77814.0
2024-04-30 15:50:00,76.03,76.04,75.93,75.95,158104.0,74.5105,74.5203,74.4125,74.4321,158104.0
2024-04-30 15:55:00,75.95,76.02,75.89,75.89,359015.0,74.4321,74.5007,74.3733,74.3733,359015.0
2024-05-01 09:30:00,76.34,76.58,76.33,76.48,105486.0,74.8143,75.0495,74.8045,74.9515,105486.0
2024-05-01 09:35:00,76.47,76.49,76.33,76.34,32434.0,74.9417,74.9613,74.8045,74.8143,32434.0
2024-05-01 09:40:00,76.33,76.34,76.19,76.2,44752.0,74.8045,74.8143,74.6673,74.6771,44752.0
2024-05-01 09:45:00,76.21,76.32,76.21,76.31,38386.0,74.6869,74.7947,74.6869,74.7849,38386.0
2024-05-01 09:50:00,76.33,76.35,76.15,76.16,49678.0,74.8045,74.8241,74.6281,74.6379,49678.0
2024-05-01 09:55:00,76.17,76.21,76.13,76.18,24562.0,74.6477,74.6869,74.6085,74.6575,24562.0
2024-05-01 10:00:00,76.2,76.21,76.05,76.1,37106.0,74.6771,74.6869,74.5301,74.5791,37106.0
2024-05-01 10:05:00,76.1,76.2,76.06,76.13,31552.0,74.5791,74.6771,74.5399,74.6085,31552.0
2024-05-01 10:10:00,76.14,76.21,76.11,76.2,28462.0,74.6183,74.6869,74.5889,74.6771,28462.0
2024-05-01 10:15:00,76.22,76.27,76.04,76.08,27438.0,74.6967,74.7457,74.5203,74.5595,27438.0
2024-05-01 10:20:00,76.07,76.1,76.01,76.02,39851.0,74.5497,74.5791,74.4909,74.5007,39851.0
2024-05-01 10:25:00,76.03,76.17,76.01,76.15,22477.0,74.5105,74.6477,74.4909,74.6281,22477.0
2024-05-01 10:30:00,76.16,76.16,75.96,75.98,43620.0,74.6379,74.6379,74.4419,74.4615,43620.0
2024-05-01 10:35:00,76.0,76.07,75.98,76.04,18559.0,74.4811,74.5497,74.4615,74.5203,18559.0
2024-05-01 10:40:00,76.03,76.06,76.0,76.05,19472.0,74.5105,74.5399,74.4811,74.5301,19472.0
2024-05-01 10:45:00,76.05,76.13,76.03,76.09,26297.0,74.5301,74.6085,74.5105,74.5693,26297.0
2024-05-01 10:50:00,76.09,76.13,76.08,76.09,31032.0,74.5693,74.6085,74.5595,74.5693,31032.0
2024-05-01 10:55:00,76.09,76.14,76.09,76.12,24539.0,74.5693,74.6183,74.5693,74.5987,24539.0
2024-05-01 11:00:00,76.13,76.13,76.08,76.11,19396.0,74.6085,74.6085,74.5595,74.5889,19396.0
2024-05-01 11:05:00,76.11,76.17,76.1,76.12,68106.0,74.5889,74.6477,74.5791,74.5987,68106.0
2024-05-01 11:10:00,76.13,76.13,76.08,76.09,18685.0,74.6085,74.6085,74.5595,74.5693,18685.0
2024-05-01 11:15:00,76.09,76.13,76.08,76.11,35869.0,74.5693,74.6085,74.5595,74.5889,35869.0
2024-05-01 11:20:00,76.11,76.21,76.1,76.21,35097.0,74.5889,74.6869,74.5791,74.6869,35097.0
2024-05-01 11:25:00,76.2,76.22,76.16,76.19,16896.0,74.6771,74.6967,74.6379,74.6673,16896.0
2024-05-01 11:30:00,76.2,76.24,76.13,76.2,26594.0,74.6771,74.7163,74.6085,74.6771,26594.0
2024-05-01 11:35:00,76.19,76.2,76.1,76.11,15556.0,74.6673,74.6771,74.5791,74.5889,15556.0
2024-05-01 11:40:00,76.12,76.18,76.11,76.17,6957.0,74.5987,74.6575,74.5889,74.6477,6957.0
2024-05-01 11:45:00,76.17,76.18,76.12,76.14,10874.0,74.6477,74.6575,74.5987,74.6183,10874.0
2024-05-01 11:50:00,76.14,76.25,76.13,76.22,25855.0,74.6183,74.7261,74.6085,74.6967,25855.0
2024-05-01 11:55:00,76.22,76.35,76.21,76.27,16381.0,74.6967,74.8241,74.6869,74.7457,16381.0
2024-05-01 12:00:00,76.26,76.26,76.21,76.26,48001.0,74.7359,74.7359,74.6869,74.7359,48001.0
2024-05-01 12:05:00,76.25,76.28,76.16,76.26,116268.0,74.7261,74.7555,74.6379,74.7359,116268.0
2024-05-01 12:10:00,76.27,76.3,76.24,76.24,34500.0,74.7457,74.7751,74.7163,74.7163,34500.0
2024-05-01 12:15:00,76.25,76.28,76.23,76.26,17814.0,74.7261,74.7555,74.7065,74.7359,17814.0
2024-05-01 12:20:00,76.26,76.28,76.24,76.26,14556.0,74.7359,74.7555,74.7163,74.7359,14556.0
2024-05-01 12:25:00,76.27,76.27,76.21,76.27,25050.0,74.7457,74.7457,74.6869,74.7457,25050.0
2024-05-01 12:30:00,76.27,76.31,76.26,76.28,9399.0,74.7457,74.7849,74.7359,74.7555,9399.0
2024-05-01 12:35:00,76.3,76.32,76.25,76.26,34281.0,74.7751,74.7947,74.7261,74.7359,34281.0
2024-05-01 12:40:00,76.27,76.31,76.27,76.28,12585.0,74.7457,74.7849,74.7457,74.7555,12585.0
2024-05-01 12:45:00,76.28,76.34,76.28,76.33,13271.0,74.7555,74.8143,74.7555,74.8045,13271.0
2024-05-01 12:50:00,76.33,76.33,76.3,76.31,15246.0,74.8045,74.8045,74.7751,74.7849,15246.0
2024-05-01 12:55:00,76.31,76.33,76.28,76.33,11501.0,74.7849,74.8045,74.7555,74.8045,11501.0
2024-05-01 13:00:00,76.33,76.33,76.25,76.28,13274.0,74.8045,74.8045,74.7261,74.7555,13274.0
2024-05-01 13:05:00,76.26,76.38,76.25,76.36,28389.0,74.7359,74.8535,74.7261,74.8339,28389.0
2024-05-01 13:10:00,76.36,76.39,76.33,76.33,8383.0,74.8339,74.8633,74.8045,74.8045,8383.0
2024-05-01 13:15:00,76.34,76.37,76.34,76.36,14474.0,74.8143,74.8437,74.8143,74.8339,14474.0
2024-05-01 13:20:00,76.36,76.37,76.29,76.31,25090.0,74.8339,74.8437,74.7653,74.7849,25090.0
2024-05-01 13:25:00,76.31,76.35,76.29,76.32,26089.0,74.7849,74.8241,74.7653,74.7947,26089.0
2024-05-01 13:30:00,76.34,76.37,76.32,76.35,10062.0,74.8143,74.8437,74.7947,74.8241,10062.0
2024-05-01 13:35:00,76.35,76.37,76.33,76.33,14818.0,74.8241,74.8437,74.8045,74.8045,14818.0
2024-05-01 13:40:00,76.33,76.33,76.28,76.28,16726.0,74.8045,74.8045,74.7555,74.7555,16726.0
2024-05-01 13:45:00,76.28,76.32,76.27,76.28,14410.0,74.7555,74.7947,74.7457,74.7555,14410.0
2024-05-01 13:50:00,76.28,76.32,76.26,76.27,9138.0,74.7555,74.7947,74.7359,74.7457,9138.0
2024-05-01 13:55:00,76.27,76.3,76.25,76.29,17744.0,74.7457,74.7751,74.7261,74.7653,17744.0
2024-05-01 14:00:00,76.3,76.4,76.29,76.38,35608.0,74.7751,74.8731,74.7653,74.8535,35608.0
2024-05-01 14:05:00,76.38,76.39,76.29,76.34,49867.0,74.8535,74.8633,74.7653,74.8143,49867.0
2024-05-01 14:10:00,76.34,76.36,76.3,76.33,21370.0,74.8143,74.8339,74.7751,74.8045,21370.0
2024-05-01 14:15:00,76.33,76.35,76.3,76.32,18497.0,74.8045,74.8241,74.7751,74.7947,18497.0
2024-05-01 14:20:00,76.3,76.33,76.29,76.32,15304.0,74.7751,74.8045,74.7653,74.7947,15304.0
2024-05-01 14:25:00,76.33,76.45,76.31,76.43,33591.0,74.8045,74.9221,74.7849,74.9025,33591.0
2024-05-01 14:30:00,76.44,76.45,76.28,76.45,75492.0,74.9123,74.9221,74.7555,74.9221,75492.0
2024-05-01 14:35:00,76.44,76.47,76.29,76.46,80146.0,74.9123,74.9417,74.7653,74.9319,80146.0
2024-05-01 14:40:00,76.46,76.58,76.42,76.56,42374.0,74.9319,75.0495,74.8927,75.0299,42374.0
2024-05-01 14:45:00,76.58,76.69,76.55,76.66,31087.0,75.0495,75.1573,75.0201,75.1279,31087.0
2024-05-01 14:50:00,76.66,76.69,76.62,76.68,55785.0,75.1279,75.1573,75.0887,75.1475,55785.0
2024-05-01 14:55:00,76.67,76.73,76.6,76.73,27678.0,75.1377,75.1965,75.0691,75.1965,27678.0
2024-05-01 15:00:00,76.73,76.75,76.65,76.65,61478.0,75.1965,75.2161,75.1181,75.1181,61478.0
2024-05-01 15:05:00,76.66,76.77,76.62,76.71,36764.0,75.1279,75.2357,75.0887,75.1769,36764.0
2024-05-01 15:10:00,76.71,76.74,76.67,76.71,24844.0,75.1769,75.2063,75.1377,75.1769,24844.0
2024-05-01 15:15:00,76.71,76.8,76.7,76.71,49899.0,75.1769,75.2651,75.1671,75.1769,49899.0
2024-05-01 15:20:00,76.72,76.78,76.62,76.78,93118.0,75.1867,75.2455,75.0887,75.2455,93118.0
2024-05-01 15:25:00,76.77,76.8,76.7,76.73,34548.0,75.2357,75.2651,75.1671,75.1965,34548.0
2024-05-01 15:30:00,76.72,76.72,76.59,76.62,36615.0,75.1867,75.1867,75.0593,75.0887,36615.0
2024-05-01 15:35:00,76.62,76.64,76.4,76.44,155066.0,75.0887,75.1083,74.8731,74.9123,155066.0
2024-05-01 15:40:00,76.45,76.55,76.43,76.53,58536.0,74.9221,75.0201,74.9025,75.0005,58536.0
2024-05-01 15:45:00,76.53,76.57,76.48,76.52,65128.0,75.0005,75.0397,74.9515,74.9907,65128.0
2024-05-01 15:50:00,76.51,76.53,76.39,76.42,227820.0,74.9809,75.0005,74.8633,74.8927,227820.0
2024-05-01 15:55:00,76.41,76.47,76.29,76.41,424287.0,74.8829,74.9417,74.7653,74.8829,424287.0
2024-05-02 09:30:00,76.26,76.41,76.13,76.17,161269.0,74.7359,74.8829,74.6085,74.6477,161269.0
2024-05-02 09:35:00,76.17,76.27,75.98,76.01,73486.0,74.6477,74.7457,74.4615,74.4909,73486.0
2024-05-02 09:40:00,75.99,76.09,75.95,76.04,23391.0,74.4713,74.5693,74.4321,74.5203,23391.0
2024-05-02 09:45:00,76.04,76.13,75.92,75.95,55936.0,74.5203,74.6085,74.4027,74.4321,55936.0
2024-05-02 09:50:00,75.95,76.02,75.87,75.92,38229.0,74.4321,74.5007,74.3537,74.4027,38229.0
2024-05-02 09:55:00,75.91,76.0,75.9,75.94,24762.0,74.3929,74.4811,74.3831,74.4223,24762.0
2024-05-02 10:00:00,75.94,76.06,75.94,76.03,43836.0,74.4223,74.5399,74.4223,74.5105,43836.0
2024-05-02 10:05:00,76.03,76.04,75.95,75.98,69351.0,74.5105,74.5203,74.4321,74.4615,69351.0
2024-05-02 10:10:00,75.98,75.99,75.87,75.95,67127.0,74.4615,74.4713,74.3537,74.4321,67127.0
2024-05-02 10:15:00,75.94,76.02,75.92,75.98,43624.0,74.4223,74.5007,74.4027,74.4615,43624.0
2024-05-02 10:20:00,75.99,76.07,75.96,76.05,78267.0,74.4713,74.5497,74.4419,74.5301,78267.0
2024-05-02 10:25:00,76.04,76.07,75.99,76.02,45756.0,74.5203,74.5497,74.4713,74.5007,45756.0
2024-05-02 10:30:00,76.03,76.12,76.02,76.04,35869.0,74.5105,74.5987,74.5007,74.5203,35869.0
2024-05-02 10:35:00,76.04,76.06,75.92,75.96,52983.0,74.5203,74.5399,74.4027,74.4419,52983.0
2024-05-02 10:40:00,75.97,76.0,75.89,75.92,26849.0,74.4517,74.4811,74.3733,74.4027,26849.0
2024-05-02 10:45:00,75.92,76.0,75.89,75.98,33037.0,74.4027,74.4811,74.3733,74.4615,33037.0
2024-05-02 10:50:00,75.98,76.0,75.9,75.91,57425.0,74.4615,74.4811,74.3831,74.3929,57425.0
2024-05-02 10:55:00,75.91,75.95,75.89,75.91,28338.0,74.3929,74.4321,74.3733,74.3929,28338.0
2024-05-02 11:00:00,75.9,75.92,75.84,75.88,40819.0,74.3831,74.4027,74.3243,74.3635,40819.0
2024-05-02 11:05:00,75.88,75.94,75.87,75.94,26815.0,74.3635,74.4223,74.3537,74.4223,26815.0
2024-05-02 11:10:00,75.95,76.07,75.95,76.01,67372.0,74.4321,74.5497,74.4321,74.4909,67372.0
2024-05-02 11:15:00,76.01,76.02,75.9,75.92,19636.0,74.4909,74.5007,74.3831,74.4027,19636.0
2024-05-02 11:20:00,75.92,76.0,75.89,75.99,40961.0,74.4027,74.4811,74.3733,74.4713,40961.0
2024-05-02 11:25:00,75.98,75.99,75.93,75.96,48024.0,74.4615,74.4713,74.4125,74.4419,48024.0
2024-05-02 11:30:00,75.94,76.05,75.92,76.04,144137.0,74.4223,74.5301,74.4027,74.5203,144137.0
2024-05-02 11:35:00,76.04,76.16,75.99,76.16,99946.0,74.5203,74.6379,74.4713,74.6379,99946.0
2024-05-02 11:40:00,76.16,76.23,76.09,76.12,25948.0,74.6379,74.7065,74.5693,74.5987,25948.0
2024-05-02 11:45:00,76.1,76.16,76.03,76.08,13267.0,74.5791,74.6379,74.5105,74.5595,13267.0
2024-05-02 11:50:00,76.07,76.16,76.07,76.15,24493.0,74.5497,74.6379,74.5497,74.6281,24493.0
2024-05-02 11:55:00,76.16,76.18,76.12,76.14,23829.0,74.6379,74.6575,74.5987,74.6183,23829.0
2024-05-02 12:00:00,76.14,76.21,76.08,76.12,28756.0,74.6183,74.6869,74.5595,74.5987,28756.0
2024-05-02 12:05:00,76.11,76.13,76.09,76.11,20998.0,74.5889,74.6085,74.5693,74.5889,20998.0
2024-05-02 12:10:00,76.11,76.11,76.0,76.01,8275.0,74.5889,74.5889,74.4811,74.4909,8275.0
2024-05-02 12:15:00,76.01,76.04,75.98,76.0,11368.0,74.4909,74.5203,74.4615,74.4811,11368.0
2024-05-02 12:20:00,75.99,76.05,75.97,76.04,30285.0,74.4713,74.5301,74.4517,74.5203,30285.0
2024-05-02 12:25:00,76.03,76.11,76.02,76.03,18328.0,74.5105,74.5889,74.5007,74.5105,18328.0
2024-05-02 12:30:00,76.04,76.07,75.99,76.0,16083.0,74.5203,74.5497,74.4713,74.4811,16083.0
2024-05-02 12:35:00,75.99,75.99,75.89,75.96,24005.0,74.4713,74.4713,74.3733,74.4419,24005.0
2024-05-02 12:40:00,75.95,76.03,75.94,76.02,44437.0,74.4321,74.5105,74.4223,74.5007,44437.0
2024-05-02 12:45:00,76.02,76.12,76.02,76.12,51470.0,74.5007,74.5987,74.5007,74.5987,51470.0
2024-05-02 12:50:00,76.12,76.14,76.09,76.1,134969.0,74.5987,74.6183,74.5693,74.5791,134969.0
2024-05-02 12:55:00,76.09,76.12,76.03,76.04,121151.0,74.5693,74.5987,74.5105,74.5203,121151.0
2024-05-02 13:00:00,76.04,76.1,75.98,76.03,132368.0,74.5203,74.5791,74.4615,74.5105,132368.0
2024-05-02 13:05:00,76.03,76.1,76.02,76.1,26722.0,74.5105,74.5791,74.5007,74.5791,26722.0
2024-05-02 13:10:00,76.09,76.19,76.07,76.12,134415.0,74.5693,74.6673,74.5497,74.5987,134415.0
2024-05-02 13:15:00,76.12,76.15,76.05,76.06,483290.0,74.5987,74.6281,74.5301,74.5399,483290.0
2024-05-02 13:20:00,76.06,76.11,76.05,76.09,34316.0,74.5399,74.5889,74.5301,74.5693,34316.0
2024-05-02 13:25:00,76.1,76.12,76.04,76.08,108489.0,74.5791,74.5987,74.5203,74.5595,108489.0
2024-05-02 13:30:00,76.08,76.11,76.06,76.09,114028.0,74.5595,74.5889,74.5399,74.5693,114028.0
2024-05-02 13:35:00,76.09,76.11,76.08,76.09,303605.0,74.5693,74.5889,74.5595,74.5693,303605.0
2024-05-02 13:40:00,76.09,76.11,76.01,76.06,247996.0,74.5693,74.5889,74.4909,74.5399,247996.0
2024-05-02 13:45:00,76.07,76.1,76.06,76.07,25669.0,74.5497,74.5791,74.5399,74.5497,25669.0
2024-05-02 13:50:00,76.07,76.1,76.05,76.06,31247.0,74.5497,74.5791,74.5301,74.5399,31247.0
2024-05-02 13:55:00,76.06,76.11,76.05,76.08,37336.0,74.5399,74.5889,74.5301,74.5595,37336.0
2024-05-02 14:00:00,76.09,76.09,76.02,76.06,30687.0,74.5693,74.5693,74.5007,74.5399,30687.0
2024-05-02 14:05:00,76.05,76.15,76.04,76.14,85642.0,74.5301,74.6281,74.5203,74.6183,85642.0
2024-05-02 14:10:00,76.13,76.13,76.06,76.08,24884.0,74.6085,74.6085,74.5399,74.5595,24884.0
2024-05-02 14:15:00,76.08,76.11,76.01,76.03,114869.0,74.5595,74.5889,74.4909,74.5105,114869.0
2024-05-02 14:20:00,76.03,76.05,75.95,76.0,141704.0,74.5105,74.5301,74.4321,74.4811,141704.0
2024-05-02 14:25:00,76.01,76.06,75.95,76.01,103136.0,74.4909,74.5399,74.4321,74.4909,103136.0
2024-05-02 14:30:00,76.01,76.05,76.0,76.03,91158.0,74.4909,74.5301,74.4811,74.5105,91158.0
2024-05-02 14:35:00,76.03,76.06,76.01,76.02,147588.0,74.5105,74.5399,74.4909,74.5007,147588.0
2024-05-02 14:40:00,76.02,76.03,75.98,76.0,33247.0,74.5007,74.5105,74.4615,74.4811,33247.0
2024-05-02 14:45:00,75.99,76.07,75.96,76.06,37683.0,74.4713,74.5497,74.4419,74.5399,37683.0
2024-05-02 14:50:00,76.06,76.11,76.06,76.07,67629.0,74.5399,74.5889,74.5399,74.5497,67629.0
2024-05-02 14:55:00,76.07,76.14,76.06,76.08,320915.0,74.5497,74.6183,74.5399,74.5595,320915.0
2024-05-02 15:00:00,76.08,76.08,75.98,76.01,23790.0,74.5595,74.5595,74.4615,74.4909,23790.0
2024-05-02 15:05:00,76.01,76.05,76.0,76.01,28180.0,74.4909,74.5301,74.4811,74.4909,28180.0
2024-05-02 15:10:00,76.01,76.04,75.99,76.0,19708.0,74.4909,74.5203,74.4713,74.4811,19708.0
2024-05-02 15:15:00,76.0,76.01,75.96,75.97,29980.0,74.4811,74.4909,74.4419,74.4517,29980.0
2024-05-02 15:20:00,75.98,76.05,75.97,76.0,15628.0,74.4615,74.5301,74.4517,74.4811,15628.0
2024-05-02 15:25:00,76.0,76.02,75.96,75.97,24325.0,74.4811,74.5007,74.4419,74.4517,24325.0
2024-05-02 15:30:00,75.96,75.98,75.92,75.95,41871.0,74.4419,74.4615,74.4027,74.4321,41871.0
2024-05-02 15:35:00,75.94,75.98,75.91,75.95,41041.0,74.4223,74.4615,74.3929,74.4321,41041.0
2024-05-02 15:40:00,75.95,75.96,75.85,75.85,64604.0,74.4321,74.4419,74.3341,74.3341,64604.0
2024-05-02 15:45:00,75.85,75.9,75.84,75.88,56204.0,74.3341,74.3831,74.3243,74.3635,56204.0
2024-05-02 15:50:00,75.88,75.88,75.78,75.78,194195.0,74.3635,74.3635,74.2655,74.2655,194195.0
2024-05-02 15:55:00,75.78,75.83,75.75,75.81,413706.0,74.2655,74.3145,74.2361,74.2949,413706.0
2024-05-03 09:30:00,76.47,76.49,76.17,76.17,152159.0,74.9417,74.9613,74.6477,74.6477,152159.0
2024-05-03 09:35:00,76.16,76.18,75.92,76.1,121065.0,74.6379,74.6575,74.4027,74.5791,121065.0
2024-05-03 09:40:00,76.11,76.19,76.06,76.08,158332.0,74.5889,74.6673,74.5399,74.5595,158332.0
2024-05-03 09:45:00,76.08,76.1,75.94,76.01,91359.0,74.5595,74.5791,74.4223,74.4909,91359.0
2024-05-03 09:50:00,76.01,76.19,75.96,76.15,71933.0,74.4909,74.6673,74.4419,74.6281,71933.0
2024-05-03 09:55:00,76.14,76.16,75.99,76.02,112471.0,74.6183,74.6379,74.4713,74.5007,112471.0
2024-05-03 10:00:00,76.03,76.25,75.71,75.72,127410.0,74.5105,74.7261,74.1969,74.2067,127410.0
2024-05-03 10:05:00,75.71,75.84,75.61,75.68,58876.0,74.1969,74.3243,74.0989,74.1675,58876.0
2024-05-03 10:10:00,75.68,75.72,75.59,75.69,42154.0,74.1675,74.2067,74.0793,74.1773,42154.0
2024-05-03 10:15:00,75.7,75.71,75.51,75.54,37344.0,74.1871,74.1969,74.0009,74.0303,37344.0
2024-05-03 10:20:00,75.54,75.57,75.49,75.54,27102.0,74.0303,74.0597,73.9813,74.0303,27102.0
2024-05-03 10:25:00,75.54,75.59,75.46,75.54,58514.0,74.0303,74.0793,73.9519,74.0303,58514.0
2024-05-03 10:30:00,75.55,75.64,75.46,75.47,32270.0,74.0401,74.1283,73.9519,73.9617,32270.0
2024-05-03 10:35:00,75.45,75.64,75.43,75.61,51480.0,73.9421,74.1283,73.9225,74.0989,51480.0
2024-05-03 10:40:00,75.61,75.63,75.52,75.59,53891.0,74.0989,74.1185,74.0107,74.0793,53891.0
2024-05-03 10:45:00,75.58,75.62,75.5,75.54,64767.0,74.0695,74.1087,73.9911,74.0303,64767.0
2024-05-03 10:50:00,75.55,75.59,75.51,75.53,24384.0,74.0401,74.0793,74.0009,74.0205,24384.0
2024-05-03 10:55:00,75.54,75.62,75.54,75.55,52398.0,74.0303,74.1087,74.0303,74.0401,52398.0
2024-05-03 11:00:00,75.55,75.66,75.54,75.61,116583.0,74.0401,74.1479,74.0303,74.0989,116583.0
2024-05-03 11:05:00,75.62,75.67,75.59,75.6,103835.0,74.1087,74.1577,74.0793,74.0891,103835.0
2024-05-03 11:10:00,75.61,75.64,75.59,75.61,46572.0,74.0989,74.1283,74.0793,74.0989,46572.0
2024-05-03 11:15:00,75.61,75.64,75.6,75.63,29520.0,74.0989,74.1283,74.0891,74.1185,29520.0
2024-05-03 11:20:00,75.63,75.67,75.59,75.65,25977.0,74.1185,74.1577,74.0793,74.1381,25977.0
2024-05-03 11:25:00,75.66,75.71,75.65,75.7,70484.0,74.1479,74.1969,74.1381,74.1871,70484.0
2024-05-03 11:30:00,75.71,75.78,75.67,75.77,95930.0,74.1969,74.2655,74.1577,74.2557,95930.0
2024-05-03 11:35:00,75.77,75.84,75.73,75.8,96041.0,74.2557,74.3243,74.2165,74.2851,96041.0
2024-05-03 11:40:00,75.81,75.94,75.81,75.88,27247.0,74.2949,74.4223,74.2949,74.3635,27247.0
2024-05-03 11:45:00,75.89,75.9,75.81,75.83,31882.0,74.3733,74.3831,74.2949,74.3145,31882.0
2024-05-03 11:50:00,75.84,75.84,75.71,75.78,26054.0,74.3243,74.3243,74.1969,74.2655,26054.0
2024-05-03 11:55:00,75.78,75.87,75.78,75.85,56939.0,74.2655,74.3537,74.2655,74.3341,56939.0
2024-05-03 12:00:00,75.86,75.95,75.83,75.9,163227.0,74.3439,74.4321,74.3145,74.3831,163227.0
2024-05-03 12:05:00,75.91,75.92,75.84,75.9,22082.0,74.3929,74.4027,74.3243,74.3831,22082.0
2024-05-03 12:10:00,75.89,75.92,75.84,75.86,52879.0,74.3733,74.4027,74.3243,74.3439,52879.0
2024-05-03 12:15:00,75.85,75.86,75.78,75.84,141381.0,74.3341,74.3439,74.2655,74.3243,141381.0
2024-05-03 12:20:00,75.84,75.95,75.8,75.95,93443.0,74.3243,74.4321,74.2851,74.4321,93443.0
2024-05-03 12:25:00,75.95,75.99,75.93,75.98,44542.0,74.4321,74.4713,74.4125,74.4615,44542.0
2024-05-03 12:30:00,75.98,75.99,75.94,75.98,28822.0,74.4615,74.4713,74.4223,74.4615,28822.0
2024-05-03 12:35:00,75.98,76.01,75.93,75.97,40508.0,74.4615,74.4909,74.4125,74.4517,40508.0
2024-05-03 12:40:00,75.97,75.98,75.88,75.94,27679.0,74.4517,74.4615,74.3635,74.4223,27679.0
2024-05-03 12:45:00,75.94,75.96,75.88,75.89,45834.0,74.4223,74.4419,74.3635,74.3733,45834.0
2024-05-03 12:50:00,75.89,76.0,75.89,75.94,33118.0,74.3733,74.4811,74.3733,74.4223,33118.0
2024-05-03 12:55:00,75.94,75.96,75.89,75.9,60463.0,74.4223,74.4419,74.3733,74.3831,60463.0
2024-05-03 13:00:00,75.9,75.94,75.87,75.94,56080.0,74.3831,74.4223,74.3537,74.4223,56080.0
2024-05-03 13:05:00,75.94,75.99,75.92,75.94,55822.0,74.4223,74.4713,74.4027,74.4223,55822.0
2024-05-03 13:10:00,75.94,76.01,75.92,76.0,22404.0,74.4223,74.4909,74.4027,74.4811,22404.0
2024-05-03 13:15:00,76.0,76.02,75.96,75.99,63057.0,74.4811,74.5007,74.4419,74.4713,63057.0
2024-05-03 13:20:00,75.98,76.01,75.94,75.97,14838.0,74.4615,74.4909,74.4223,74.4517,14838.0
2024-05-03 13:25:00,75.97,75.98,75.95,75.98,6426.0,74.4517,74.4615,74.4321,74.4615,6426.0
2024-05-03 13:30:00,75.98,75.98,75.92,75.94,19495.0,74.4615,74.4615,74.4027,74.4223,19495.0
2024-05-03 13:35:00,75.94,75.98,75.93,75.97,7594.0,74.4223,74.4615,74.4125,74.4517,7594.0
2024-05-03 13:40:00,75.97,75.98,75.93,75.95,24082.0,74.4517,74.4615,74.4125,74.4321,24082.0
2024-05-03 13:45:00,75.95,75.98,75.92,75.92,61106.0,74.4321,74.4615,74.4027,74.4027,61106.0
2024-05-03 13:50:00,75.94,75.95,75.92,75.95,6708.0,74.4223,74.4321,74.4027,74.4321,6708.0
2024-05-03 13:55:00,75.95,76.08,75.95,76.05,32715.0,74.4321,74.5595,74.4321,74.5301,32715.0
2024-05-03 14:00:00,76.06,76.09,76.04,76.06,39379.0,74.5399,74.5693,74.5203,74.5399,39379.0
2024-05-03 14:05:00,76.06,76.21,76.05,76.2,142142.0,74.5399,74.6869,74.5301,74.6771,142142.0
2024-05-03 14:10:00,76.22,76.29,76.13,76.28,141757.0,74.6967,74.7653,74.6085,74.7555,141757.0
2024-05-03 14:15:00,76.29,76.32,76.22,76.3,35810.0,74.7653,74.7947,74.6967,74.7751,35810.0
2024-05-03 14:20:00,76.3,76.38,76.28,76.37,41704.0,74.7751,74.8535,74.7555,74.8437,41704.0
2024-05-03 14:25:00,76.37,76.38,76.28,76.29,73774.0,74.8437,74.8535,74.7555,74.7653,73774.0
2024-05-03 14:30:00,76.28,76.33,76.26,76.32,28381.0,74.7555,74.8045,74.7359,74.7947,28381.0
2024-05-03 14:35:00,76.34,76.36,76.28,76.29,46119.0,74.8143,74.8339,74.7555,74.7653,46119.0
2024-05-03 14:40:00,76.28,76.36,76.26,76.35,24497.0,74.7555,74.8339,74.7359,74.8241,24497.0
2024-05-03 14:45:00,76.35,76.36,76.28,76.32,75030.0,74.8241,74.8339,74.7555,74.7947,75030.0
2024-05-03 14:50:00,76.33,76.38,76.31,76.33,49607.0,74.8045,74.8535,74.7849,74.8045,49607.0
2024-05-03 14:55:00,76.34,76.37,76.31,76.36,34221.0,74.8143,74.8437,74.7849,74.8339,34221.0
2024-05-03 15:00:00,76.36,76.38,76.31,76.35,26443.0,74.8339,74.8535,74.7849,74.8241,26443.0
2024-05-03 15:05:00,76.36,76.38,76.31,76.32,54522.0,74.8339,74.8535,74.7849,74.7947,54522.0
2024-05-03 15:10:00,76.33,76.35,76.27,76.28,28273.0,74.8045,74.8241,74.7457,74.7555,28273.0
2024-05-03 15:15:00,76.28,76.36,76.28,76.31,50025.0,74.7555,74.8339,74.7555,74.7849,50025.0
2024-05-03 15:20:00,76.31,76.35,76.3,76.31,34637.0,74.7849,74.8241,74.7751,74.7849,34637.0
2024-05-03 15:25:00,76.3,76.32,76.26,76.27,51107.0,74.7751,74.7947,74.7359,74.7457,51107.0
2024-05-03 15:30:00,76.28,76.36,76.27,76.35,36715.0,74.7555,74.8339,74.7457,74.8241,36715.0
2024-05-03 15:35:00,76.35,76.4,76.33,76.36,53327.0,74.8241,74.8731,74.8045,74.8339,53327.0
2024-05-03 15:40:00,76.37,76.38,76.32,76.35,96776.0,74.8437,74.8535,74.7947,74.8241,96776.0
2024-05-03 15:45:00,76.35,76.43,76.34,76.39,127935.0,74.8241,74.9025,74.8143,74.8633,127935.0
2024-05-03 15:50:00,76.39,76.41,76.33,76.39,242506.0,74.8633,74.8829,74.8045,74.8633,242506.0
2024-05-03 15:55:00,76.4,76.4,76.26,76.37,244595.0,74.8731,74.8731,74.7359,74.8437,244595.0
2024-05-06 09:30:00,75.84,75.93,75.55,75.55,123071.0,74.3243,74.4125,74.0401,74.0401,123071.0
2024-05-06 09:35:00,75.55,75.8,75.54,75.69,73875.0,74.0401,74.2851,74.0303,74.1773,73875.0
2024-05-06 09:40:00,75.69,75.77,75.63,75.73,68686.0,74.1773,74.2557,74.1185,74.2165,68686.0
2024-05-06 09:45:00,75.73,75.78,75.63,75.68,64341.0,74.2165,74.2655,74.1185,74.1675,64341.0
2024-05-06 09:50:00,75.66,75.74,75.62,75.67,36791.0,74.1479,74.2263,74.1087,74.1577,36791.0
2024-05-06 09:55:00,75.67,75.71,75.61,75.65,51368.0,74.1577,74.1969,74.0989,74.1381,51368.0
2024-05-06 10:00:00,75.66,75.72,75.61,75.72,26050.0,74.1479,74.2067,74.0989,74.2067,26050.0
2024-05-06 10:05:00,75.72,75.8,75.71,75.78,70243.0,74.2067,74.2851,74.1969,74.2655,70243.0
2024-05-06 10:10:00,75.79,75.82,75.72,75.73,21321.0,74.2753,74.3047,74.2067,74.2165,21321.0
2024-05-06 10:15:00,75.73,75.76,75.7,75.71,22065.0,74.2165,74.2459,74.1871,74.1969,22065.0
2024-05-06 10:20:00,75.72,75.76,75.65,75.67,93020.0,74.2067,74.2459,74.1381,74.1577,93020.0
2024-05-06 10:25:00,75.67,75.72,75.63,75.64,86174.0,74.1577,74.2067,74.1185,74.1283,86174.0
2024-05-06 10:30:00,75.64,75.76,75.64,75.74,28650.0,74.1283,74.2459,74.1283,74.2263,28650.0
2024-05-06 10:35:00,75.75,75.81,75.74,75.77,21569.0,74.2361,74.2949,74.2263,74.2557,21569.0
2024-05-06 10:40:00,75.78,75.81,75.7,75.72,28721.0,74.2655,74.2949,74.1871,74.2067,28721.0
2024-05-06 10:45:00,75.71,75.77,75.69,75.76,40149.0,74.1969,74.2557,74.1773,74.2459,40149.0
2024-05-06 10:50:00,75.75,75.76,75.7,75.72,34394.0,74.2361,74.2459,74.1871,74.2067,34394.0
2024-05-06 10:55:00,75.71,75.86,75.71,75.8,108245.0,74.1969,74.3439,74.1969,74.2851,108245.0
2024-05-06 11:00:00,75.79,75.81,75.7,75.72,57398.0,74.2753,74.2949,74.1871,74.2067,57398.0
2024-05-06 11:05:00,75.71,75.76,75.71,75.73,67176.0,74.1969,74.2459,74.1969,74.2165,67176.0
2024-05-06 11:10:00,75.73,75.74,75.64,75.66,206567.0,74.2165,74.2263,74.1283,74.1479,206567.0
2024-05-06 11:15:00,75.66,75.69,75.63,75.67,64695.0,74.1479,74.1773,74.1185,74.1577,64695.0
2024-05-06 11:20:00,75.69,75.72,75.67,75.68,28269.0,74.1773,74.2067,74.1577,74.1675,28269.0
2024-05-06 11:25:00,75.69,75.71,75.6,75.67,103199.0,74.1773,74.1969,74.0891,74.1577,103199.0
2024-05-06 11:30:00,75.68,75.7,75.61,75.64,39054.0,74.1675,74.1871,74.0989,74.1283,39054.0
2024-05-06 11:35:00,75.63,75.63,75.58,75.59,30218.0,74.1185,74.1185,74.0695,74.0793,30218.0
2024-05-06 11:40:00,75.59,75.62,75.57,75.59,49450.0,74.0793,74.1087,74.0597,74.0793,49450.0
2024-05-06 11:45:00,75.59,75.63,75.57,75.59,44676.0,74.0793,74.1185,74.0597,74.0793,44676.0
2024-05-06 11:50:00,75.59,75.72,75.57,75.71,43015.0,74.0793,74.2067,74.0597,74.1969,43015.0
2024-05-06 11:55:00,75.7,75.72,75.62,75.71,80578.0,74.1871,74.2067,74.1087,74.1969,80578.0
2024-05-06 12:00:00,75.7,75.78,75.69,75.7,16193.0,74.1871,74.2655,74.1773,74.1871,16193.0
2024-05-06 12:05:00,75.7,75.71,75.63,75.64,11285.0,74.1871,74.1969,74.1185,74.1283,11285.0
2024-05-06 12:10:00,75.64,75.67,75.63,75.65,16750.0,74.1283,74.1577,74.1185,74.1381,16750.0
2024-05-06 12:15:00,75.65,75.67,75.63,75.67,13774.0,74.1381,74.1577,74.1185,74.1577,13774.0
2024-05-06 12:20:00,75.67,75.7,75.64,75.68,9748.0,74.1577,74.1871,74.1283,74.1675,9748.0
2024-05-06 12:25:00,75.67,75.72,75.67,75.71,21455.0,74.1577,74.2067,74.1577,74.1969,21455.0
2024-05-06 12:30:00,75.72,75.75,75.67,75.7,17459.0,74.2067,74.2361,74.1577,74.1871,17459.0
2024-05-06 12:35:00,75.7,75.77,75.67,75.76,118235.0,74.1871,74.2557,74.1577,74.2459,118235.0
2024-05-06 12:40:00,75.76,75.81,75.71,75.75,60851.0,74.2459,74.2949,74.1969,74.2361,60851.0
2024-05-06 12:45:00,75.76,75.79,75.75,75.78,24976.0,74.2459,74.2753,74.2361,74.2655,24976.0
2024-05-06 12:50:00,75.78,75.85,75.77,75.8,88333.0,74.2655,74.3341,74.2557,74.2851,88333.0
2024-05-06 12:55:00,75.79,75.83,75.76,75.81,32094.0,74.2753,74.3145,74.2459,74.2949,32094.0
2024-05-06 13:00:00,75.81,75.81,75.77,75.8,19907.0,74.2949,74.2949,74.2557,74.2851,19907.0
2024-05-06 13:05:00,75.81,75.84,75.78,75.78,18135.0,74.2949,74.3243,74.2655,74.2655,18135.0
2024-05-06 13:10:00,75.78,75.79,75.74,75.77,26633.0,74.2655,74.2753,74.2263,74.2557,26633.0
2024-05-06 13:15:00,75.77,75.83,75.76,75.78,63887.0,74.2557,74.3145,74.2459,74.2655,63887.0
2024-05-06 13:20:00,75.79,75.84,75.79,75.83,23609.0,74.2753,74.3243,74.2753,74.3145,23609.0
2024-05-06 13:25:00,75.84,75.85,75.79,75.81,24324.0,74.3243,74.3341,74.2753,74.2949,24324.0
2024-05-06 13:30:00,75.81,75.82,75.77,75.78,29964.0,74.2949,74.3047,74.2557,74.2655,29964.0
2024-05-06 13:35:00,75.76,75.8,75.76,75.76,25295.0,74.2459,74.2851,74.2459,74.2459,25295.0
2024-05-06 13:40:00,75.77,75.77,75.74,75.75,25271.0,74.2557,74.2557,74.2263,74.2361,25271.0
2024-05-06 13:45:00,75.75,75.79,75.74,75.78,26029.0,74.2361,74.2753,74.2263,74.2655,26029.0
2024-05-06 13:50:00,75.77,75.8,75.75,75.75,21530.0,74.2557,74.2851,74.2361,74.2361,21530.0
2024-05-06 13:55:00,75.76,75.83,75.76,75.8,25801.0,74.2459,74.3145,74.2459,74.2851,25801.0
2024-05-06 14:00:00,75.8,75.84,75.79,75.83,15422.0,74.2851,74.3243,74.2753,74.3145,15422.0
2024-05-06 14:05:00,75.83,75.84,75.78,75.81,21713.0,74.3145,74.3243,74.2655,74.2949,21713.0
2024-05-06 14:10:00,75.81,75.84,75.78,75.78,15617.0,74.2949,74.3243,74.2655,74.2655,15617.0
2024-05-06 14:15:00,75.79,75.8,75.71,75.73,87661.0,74.2753,74.2851,74.1969,74.2165,87661.0
2024-05-06 14:20:00,75.73,75.76,75.72,75.76,24984.0,74.2165,74.2459,74.2067,74.2459,24984.0
2024-05-06 14:25:00,75.76,75.79,75.74,75.78,44122.0,74.2459,74.2753,74.2263,74.2655,44122.0
2024-05-06 14:30:00,75.78,75.8,75.75,75.76,33505.0,74.2655,74.2851,74.2361,74.2459,33505.0
2024-05-06 14:35:00,75.76,75.76,75.72,75.73,40925.0,74.2459,74.2459,74.2067,74.2165,40925.0
2024-05-06 14:40:00,75.73,75.75,75.71,75.73,28108.0,74.2165,74.2361,74.1969,74.2165,28108.0
2024-05-06 14:45:00,75.73,75.74,75.71,75.73,39272.0,74.2165,74.2263,74.1969,74.2165,39272.0
2024-05-06 14:50:00,75.74,75.76,75.71,75.73,27385.0,74.2263,74.2459,74.1969,74.2165,27385.0
2024-05-06 14:55:00,75.73,75.76,75.73,75.75,53866.0,74.2165,74.2459,74.2165,74.2361,53866.0
2024-05-06 15:00:00,75.75,75.76,75.72,75.73,34225.0,74.2361,74.2459,74.2067,74.2165,34225.0
2024-05-06 15:05:00,75.73,75.75,75.71,75.72,54842.0,74.2165,74.2361,74.1969,74.2067,54842.0
2024-05-06 15:10:00,75.72,75.74,75.7,75.72,25057.0,74.2067,74.2263,74.1871,74.2067,25057.0
2024-05-06 15:15:00,75.72,75.73,75.66,75.67,35514.0,74.2067,74.2165,74.1479,74.1577,35514.0
2024-05-06 15:20:00,75.69,75.74,75.68,75.73,35426.0,74.1773,74.2263,74.1675,74.2165,35426.0
2024-05-06 15:25:00,75.73,75.76,75.7,75.72,36673.0,74.2165,74.2459,74.1871,74.2067,36673.0
2024-05-06 15:30:00,75.72,75.74,75.7,75.72,142736.0,74.2067,74.2263,74.1871,74.2067,142736.0
2024-05-06 15:35:00,75.72,75.73,75.67,75.72,60006.0,74.2067,74.2165,74.1577,74.2067,60006.0
2024-05-06 15:40:00,75.71,75.75,75.71,75.74,61342.0,74.1969,74.2361,74.1969,74.2263,61342.0
2024-05-06 15:45:00,75.75,75.75,75.71,75.75,66191.0,74.2361,74.2361,74.1969,74.2361,66191.0
2024-05-06 15:50:00,75.75,75.77,75.69,75.72,178476.0,74.2361,74.2557,74.1773,74.2067,178476.0
2024-05-06 15:55:00,75.72,75.79,75.7,75.78,282199.0,74.2067,74.2753,74.1871,74.2655,282199.0
2024-05-07 09:30:00,76.43,76.47,76.29,76.36,138963.0,74.9025,74.9417,74.7653,74.8339,138963.0
2024-05-07 09:35:00,76.37,76.46,76.34,76.37,28653.0,74.8437,74.9319,74.8143,74.8437,28653.0
2024-05-07 09:40:00,76.38,76.46,76.37,76.45,40343.0,74.8535,74.9319,74.8437,74.9221,40343.0
2024-05-07 09:45:00,76.44,76.45,76.33,76.34,29165.0,74.9123,74.9221,74.8045,74.8143,29165.0
2024-05-07 09:50:00,76.35,76.4,76.34,76.34,33189.0,74.8241,74.8731,74.8143,74.8143,33189.0
2024-05-07 09:55:00,76.34,76.37,76.31,76.34,51490.0,74.8143,74.8437,74.7849,74.8143,51490.0
2024-05-07 10:00:00,76.34,76.43,76.32,76.38,85187.0,74.8143,74.9025,74.7947,74.8535,85187.0
2024-05-07 10:05:00,76.39,76.43,76.31,76.34,17814.0,74.8633,74.9025,74.7849,74.8143,17814.0
2024-05-07 10:10:00,76.33,76.35,76.21,76.25,48384.0,74.8045,74.8241,74.6869,74.7261,48384.0
2024-05-07 10:15:00,76.23,76.23,75.97,75.99,372276.0,74.7065,74.7065,74.4517,74.4713,372276.0
2024-05-07 10:20:00,75.99,76.18,75.98,76.17,67904.0,74.4713,74.6575,74.4615,74.6477,67904.0
2024-05-07 10:25:00,76.18,76.23,76.13,76.13,26875.0,74.6575,74.7065,74.6085,74.6085,26875.0
2024-05-07 10:30:00,76.11,76.16,76.08,76.09,20667.0,74.5889,74.6379,74.5595,74.5693,20667.0
2024-05-07 10:35:00,76.09,76.13,76.06,76.07,63879.0,74.5693,74.6085,74.5399,74.5497,63879.0
2024-05-07 10:40:00,76.07,76.08,75.99,76.02,25056.0,74.5497,74.5595,74.4713,74.5007,25056.0
2024-05-07 10:45:00,76.02,76.05,75.95,76.02,60563.0,74.5007,74.5301,74.4321,74.5007,60563.0
2024-05-07 10:50:00,76.03,76.09,76.01,76.07,66589.0,74.5105,74.5693,74.4909,74.5497,66589.0
2024-05-07 10:55:00,76.07,76.08,76.01,76.04,19975.0,74.5497,74.5595,74.4909,74.5203,19975.0
2024-05-07 11:00:00,76.04,76.07,76.02,76.06,28707.0,74.5203,74.5497,74.5007,74.5399,28707.0
2024-05-07 11:05:00,76.06,76.12,76.05,76.12,66580.0,74.5399,74.5987,74.5301,74.5987,66580.0
2024-05-07 11:10:00,76.15,76.22,76.08,76.09,42909.0,74.6281,74.6967,74.5595,74.5693,42909.0
2024-05-07 11:15:00,76.09,76.12,76.08,76.09,22773.0,74.5693,74.5987,74.5595,74.5693,22773.0
2024-05-07 11:20:00,76.09,76.14,76.08,76.14,26125.0,74.5693,74.6183,74.5595,74.6183,26125.0
2024-05-07 11:25:00,76.13,76.15,76.1,76.11,47257.0,74.6085,74.6281,74.5791,74.5889,47257.0
2024-05-07 11:30:00,76.11,76.13,75.98,76.04,68915.0,74.5889,74.6085,74.4615,74.5203,68915.0
2024-05-07 11:35:00,76.04,76.05,75.92,75.94,24673.0,74.5203,74.5301,74.4027,74.4223,24673.0
2024-05-07 11:40:00,75.96,76.05,75.96,76.03,7542.0,74.4419,74.5301,74.4419,74.5105,7542.0
2024-05-07 11:45:00,76.05,76.07,76.03,76.07,8681.0,74.5301,74.5497,74.5105,74.5497,8681.0
2024-05-07 11:50:00,76.08,76.13,76.06,76.07,12593.0,74.5595,74.6085,74.5399,74.5497,12593.0
2024-05-07 11:55:00,76.09,76.11,76.03,76.06,13783.0,74.5693,74.5889,74.5105,74.5399,13783.0
2024-05-07 12:00:00,76.05,76.08,76.02,76.08,11055.0,74.5301,74.5595,74.5007,74.5595,11055.0
2024-05-07 12:05:00,76.07,76.07,76.02,76.03,6760.0,74.5497,74.5497,74.5007,74.5105,6760.0
2024-05-07 12:10:00,76.02,76.06,76.02,76.03,15693.0,74.5007,74.5399,74.5007,74.5105,15693.0
2024-05-07 12:15:00,76.03,76.05,76.01,76.05,8983.0,74.5105,74.5301,74.4909,74.5301,8983.0
2024-05-07 12:20:00,76.05,76.08,76.03,76.08,12811.0,74.5301,74.5595,74.5105,74.5595,12811.0
2024-05-07 12:25:00,76.08,76.09,76.04,76.08,26341.0,74.5595,74.5693,74.5203,74.5595,26341.0
2024-05-07 12:30:00,76.09,76.09,76.04,76.04,10438.0,74.5693,74.5693,74.5203,74.5203,10438.0
2024-05-07 12:35:00,76.05,76.07,76.03,76.05,8593.0,74.5301,74.5497,74.5105,74.5301,8593.0
2024-05-07 12:40:00,76.06,76.08,76.05,76.06,20422.0,74.5399,74.5595,74.5301,74.5399,20422.0
2024-05-07 12:45:00,76.06,76.08,76.05,76.06,11199.0,74.5399,74.5595,74.5301,74.5399,11199.0
2024-05-07 12:50:00,76.06,76.07,76.04,76.07,11643.0,74.5399,74.5497,74.5203,74.5497,11643.0
2024-05-07 12:55:00,76.08,76.09,76.06,76.08,13616.0,74.5595,74.5693,74.5399,74.5595,13616.0
2024-05-07 13:00:00,76.08,76.1,76.06,76.07,28977.0,74.5595,74.5791,74.5399,74.5497,28977.0
2024-05-07 13:05:00,76.07,76.08,76.05,76.05,11768.0,74.5497,74.5595,74.5301,74.5301,11768.0
2024-05-07 13:10:00,76.05,76.05,76.02,76.02,8666.0,74.5301,74.5301,74.5007,74.5007,8666.0
2024-05-07 13:15:00,76.02,76.04,76.0,76.01,19581.0,74.5007,74.5203,74.4811,74.4909,19581.0
2024-05-07 13:20:00,76.01,76.06,76.0,76.05,18853.0,74.4909,74.5399,74.4811,74.5301,18853.0
2024-05-07 13:25:00,76.06,76.12,76.05,76.1,19634.0,74.5399,74.5987,74.5301,74.5791,19634.0
2024-05-07 13:30:00,76.09,76.11,76.06,76.08,31608.0,74.5693,74.5889,74.5399,74.5595,31608.0
2024-05-07 13:35:00,76.07,76.11,76.06,76.07,21857.0,74.5497,74.5889,74.5399,74.5497,21857.0
2024-05-07 13:40:00,76.07,76.14,76.06,76.12,26705.0,74.5497,74.6183,74.5399,74.5987,26705.0
2024-05-07 13:45:00,76.12,76.12,76.02,76.03,90511.0,74.5987,74.5987,74.5007,74.5105,90511.0
2024-05-07 13:50:00,76.02,76.13,76.02,76.13,23446.0,74.5007,74.6085,74.5007,74.6085,23446.0
2024-05-07 13:55:00,76.13,76.13,76.05,76.06,19777.0,74.6085,74.6085,74.5301,74.5399,19777.0
2024-05-07 14:00:00,76.06,76.12,76.04,76.11,51057.0,74.5399,74.5987,74.5203,74.5889,51057.0
2024-05-07 14:05:00,76.11,76.14,76.09,76.12,26721.0,74.5889,74.6183,74.5693,74.5987,26721.0
2024-05-07 14:10:00,76.11,76.16,76.1,76.14,39562.0,74.5889,74.6379,74.5791,74.6183,39562.0
2024-05-07 14:15:00,76.14,76.15,76.08,76.09,23399.0,74.6183,74.6281,74.5595,74.5693,23399.0
2024-05-07 14:20:00,76.1,76.11,76.07,76.11,25875.0,74.5791,74.5889,74.5497,74.5889,25875.0
2024-05-07 14:25:00,76.1,76.12,76.09,76.12,32688.0,74.5791,74.5987,74.5693,74.5987,32688.0
2024-05-07 14:30:00,76.12,76.15,76.08,76.11,42437.0,74.5987,74.6281,74.5595,74.5889,42437.0
2024-05-07 14:35:00,76.12,76.12,76.08,76.08,21877.0,74.5987,74.5987,74.5595,74.5595,21877.0
2024-05-07 14:40:00,76.09,76.1,76.08,76.09,51107.0,74.5693,74.5791,74.5595,74.5693,51107.0
2024-05-07 14:45:00,76.09,76.18,76.06,76.12,240767.0,74.5693,74.6575,74.5399,74.5987,240767.0
2024-05-07 14:50:00,76.11,76.17,76.11,76.16,33571.0,74.5889,74.6477,74.5889,74.6379,33571.0
2024-05-07 14:55:00,76.16,76.19,76.12,76.16,31485.0,74.6379,74.6673,74.5987,74.6379,31485.0
2024-05-07 15:00:00,76.15,76.19,76.14,76.17,30878.0,74.6281,74.6673,74.6183,74.6477,30878.0
2024-05-07 15:05:00,76.16,76.2,76.15,76.16,20584.0,74.6379,74.6771,74.6281,74.6379,20584.0
2024-05-07 15:10:00,76.17,76.22,76.16,76.2,33426.0,74.6477,74.6967,74.6379,74.6771,33426.0
2024-05-07 15:15:00,76.19,76.19,76.16,76.17,18430.0,74.6673,74.6673,74.6379,74.6477,18430.0
2024-05-07 15:20:00,76.17,76.19,76.16,76.18,18861.0,74.6477,74.6673,74.6379,74.6575,18861.0
2024-05-07 15:25:00,76.17,76.18,76.14,76.17,96323.0,74.6477,74.6575,74.6183,74.6477,96323.0
2024-05-07 15:30:00,76.18,76.22,76.17,76.2,43739.0,74.6575,74.6967,74.6477,74.6771,43739.0
2024-05-07 15:35:00,76.2,76.29,76.19,76.27,99294.0,74.6771,74.7653,74.6673,74.7457,99294.0
2024-05-07 15:40:00,76.28,76.28,76.24,76.25,49578.0,74.7555,74.7555,74.7163,74.7261,49578.0
2024-05-07 15:45:00,76.26,76.37,76.25,76.36,71627.0,74.7359,74.8437,74.7261,74.8339,71627.0
2024-05-07 15:50:00,76.37,76.44,76.34,76.37,156471.0,74.8437,74.9123,74.8143,74.8437,156471.0
2024-05-07 15:55:00,76.36,76.36,76.27,76.33,177480.0,74.8339,74.8339,74.7457,74.8045,177480.0
2024-05-08 09:30:00,76.77,76.87,76.68,76.76,68531.0,75.2357,75.3337,75.1475,75.2259,68531.0
2024-05-08 09:35:00,76.73,76.73,76.63,76.66,28589.0,75.1965,75.1965,75.0985,75.1279,28589.0
2024-05-08 09:40:00,76.65,76.74,76.61,76.72,37288.0,75.1181,75.2063,75.0789,75.1867,37288.0
2024-05-08 09:45:00,76.73,76.78,76.71,76.77,34218.0,75.1965,75.2455,75.1769,75.2357,34218.0
2024-05-08 09:50:00,76.77,76.78,76.7,76.77,64551.0,75.2357,75.2455,75.1671,75.2357,64551.0
2024-05-08 09:55:00,76.78,76.94,76.77,76.94,38979.0,75.2455,75.4023,75.2357,75.4023,38979.0
2024-05-08 10:00:00,76.94,76.99,76.92,76.93,41502.0,75.4023,75.4513,75.3827,75.3925,41502.0
2024-05-08 10:05:00,76.93,77.01,76.89,76.97,120887.0,75.3925,75.4709,75.3533,75.4317,120887.0
2024-05-08 10:10:00,76.97,77.12,76.94,77.06,56136.0,75.4317,75.5787,75.4023,75.5199,56136.0
2024-05-08 10:15:00,77.07,77.07,76.98,77.05,28281.0,75.5297,75.5297,75.4415,75.5101,28281.0
2024-05-08 10:20:00,77.05,77.1,77.03,77.08,17595.0,75.5101,75.5591,75.4905,75.5395,17595.0
2024-05-08 10:25:00,77.08,77.16,77.07,77.14,38968.0,75.5395,75.6179,75.5297,75.5983,38968.0
2024-05-08 10:30:00,77.14,77.14,77.02,77.04,26155.0,75.5983,75.5983,75.4807,75.5003,26155.0
2024-05-08 10:35:00,77.04,77.04,77.0,77.01,26007.0,75.5003,75.5003,75.4611,75.4709,26007.0
2024-05-08 10:40:00,77.0,77.0,76.91,76.93,30957.0,75.4611,75.4611,75.3729,75.3925,30957.0
2024-05-08 10:45:00,76.92,76.96,76.9,76.92,25332.0,75.3827,75.4219,75.3631,75.3827,25332.0
2024-05-08 10:50:00,76.92,76.93,76.86,76.87,43742.0,75.3827,75.3925,75.3239,75.3337,43742.0
2024-05-08 10:55:00,76.87,76.87,76.79,76.8,31859.0,75.3337,75.3337,75.2553,75.2651,31859.0
2024-05-08 11:00:00,76.8,76.89,76.8,76.86,30630.0,75.2651,75.3533,75.2651,75.3239,30630.0
2024-05-08 11:05:00,76.86,76.9,76.84,76.86,30018.0,75.3239,75.3631,75.3043,75.3239,30018.0
2024-05-08 11:10:00,76.87,76.88,76.79,76.83,55352.0,75.3337,75.3435,75.2553,75.2945,55352.0
2024-05-08 11:15:00,76.84,76.85,76.75,76.77,51966.0,75.3043,75.3141,75.2161,75.2357,51966.0
2024-05-08 11:20:00,76.77,76.9,76.76,76.88,73747.0,75.2357,75.3631,75.2259,75.3435,73747.0
2024-05-08 11:25:00,76.88,76.89,76.84,76.84,35588.0,75.3435,75.3533,75.3043,75.3043,35588.0
2024-05-08 11:30:00,76.86,76.88,76.74,76.76,64971.0,75.3239,75.3435,75.2063,75.2259,64971.0
2024-05-08 11:35:00,76.76,76.84,76.76,76.8,43776.0,75.2259,75.3043,75.2259,75.2651,43776.0
2024-05-08 11:40:00,76.81,76.88,76.81,76.88,14580.0,75.2749,75.3435,75.2749,75.3435,14580.0
2024-05-08 11:45:00,76.88,76.91,76.84,76.91,14502.0,75.3435,75.3729,75.3043,75.3729,14502.0
2024-05-08 11:50:00,76.91,76.95,76.86,76.86,22962.0,75.3729,75.4121,75.3239,75.3239,22962.0
2024-05-08 11:55:00,76.87,76.94,76.87,76.9,16751.0,75.3337,75.4023,75.3337,75.3631,16751.0
2024-05-08 12:00:00,76.89,76.92,76.86,76.88,8999.0,75.3533,75.3827,75.3239,75.3435,8999.0
2024-05-08 12:05:00,76.89,76.89,76.84,76.88,10729.0,75.3533,75.3533,75.3043,75.3435,10729.0
2024-05-08 12:10:00,76.89,76.91,76.88,76.91,8983.0,75.3533,75.3729,75.3435,75.3729,8983.0
2024-05-08 12:15:00,76.92,76.93,76.83,76.86,36757.0,75.3827,75.3925,75.2945,75.3239,36757.0
2024-05-08 12:20:00,76.87,76.89,76.85,76.88,31891.0,75.3337,75.3533,75.3141,75.3435,31891.0
2024-05-08 12:25:00,76.88,76.95,76.87,76.94,33124.0,75.3435,75.4121,75.3337,75.4023,33124.0
2024-05-08 12:30:00,76.93,76.94,76.9,76.9,21671.0,75.3925,75.4023,75.3631,75.3631,21671.0
2024-05-08 12:35:00,76.89,76.92,76.87,76.89,22521.0,75.3533,75.3827,75.3337,75.3533,22521.0
2024-05-08 12:40:00,76.9,76.96,76.89,76.9,16485.0,75.3631,75.4219,75.3533,75.3631,16485.0
2024-05-08 12:45:00,76.91,76.96,76.9,76.95,8009.0,75.3729,75.4219,75.3631,75.4121,8009.0
2024-05-08 12:50:00,76.95,76.96,76.9,76.91,13396.0,75.4121,75.4219,75.3631,75.3729,13396.0
2024-05-08 12:55:00,76.92,76.95,76.9,76.91,10656.0,75.3827,75.4121,75.3631,75.3729,10656.0
2024-05-08 13:00:00,76.93,76.99,76.91,76.97,44945.0,75.3925,75.4513,75.3729,75.4317,44945.0
2024-05-08 13:05:00,76.97,76.99,76.94,76.97,11138.0,75.4317,75.4513,75.4023,75.4317,11138.0
2024-05-08 13:10:00,76.97,76.97,76.9,76.94,16586.0,75.4317,75.4317,75.3631,75.4023,16586.0
2024-05-08 13:15:00,76.94,77.0,76.94,76.98,79558.0,75.4023,75.4611,75.4023,75.4415,79558.0
2024-05-08 13:20:00,76.99,77.02,76.99,77.0,12703.0,75.4513,75.4807,75.4513,75.4611,12703.0
2024-05-08 13:25:00,77.0,77.0,76.96,76.96,11866.0,75.4611,75.4611,75.4219,75.4219,11866.0
2024-05-08 13:30:00,76.95,76.98,76.94,76.94,9829.0,75.4121,75.4415,75.4023,75.4023,9829.0
2024-05-08 13:35:00,76.94,76.95,76.89,76.9,11558.0,75.4023,75.4121,75.3533,75.3631,11558.0
2024-05-08 13:40:00,76.9,76.96,76.89,76.96,16463.0,75.3631,75.4219,75.3533,75.4219,16463.0
2024-05-08 13:45:00,76.95,76.99,76.95,76.99,19630.0,75.4121,75.4513,75.4121,75.4513,19630.0
2024-05-08 13:50:00,77.0,77.01,76.95,76.95,14875.0,75.4611,75.4709,75.4121,75.4121,14875.0
2024-05-08 13:55:00,76.94,76.97,76.94,76.95,6035.0,75.4023,75.4317,75.4023,75.4121,6035.0
2024-05-08 14:00:00,76.96,76.98,76.95,76.96,10861.0,75.4219,75.4415,75.4121,75.4219,10861.0
2024-05-08 14:05:00,76.96,76.99,76.95,76.98,25707.0,75.4219,75.4513,75.4121,75.4415,25707.0
2024-05-08 14:10:00,76.98,77.0,76.96,76.98,12548.0,75.4415,75.4611,75.4219,75.4415,12548.0
2024-05-08 14:15:00,76.98,77.0,76.98,76.98,25691.0,75.4415,75.4611,75.4415,75.4415,25691.0
2024-05-08 14:20:00,76.98,77.0,76.96,76.98,35177.0,75.4415,75.4611,75.4219,75.4415,35177.0
2024-05-08 14:25:00,76.98,77.03,76.97,77.0,19998.0,75.4415,75.4905,75.4317,75.4611,19998.0
2024-05-08 14:30:00,76.99,77.07,76.99,77.04,25867.0,75.4513,75.5297,75.4513,75.5003,25867.0
2024-05-08 14:35:00,77.04,77.05,77.0,77.02,18686.0,75.5003,75.5101,75.4611,75.4807,18686.0
2024-05-08 14:40:00,77.01,77.03,76.99,77.0,15952.0,75.4709,75.4905,75.4513,75.4611,15952.0
2024-05-08 14:45:00,77.0,77.01,76.99,77.0,16799.0,75.4611,75.4709,75.4513,75.4611,16799.0
2024-05-08 14:50:00,77.0,77.01,76.99,77.01,33374.0,75.4611,75.4709,75.4513,75.4709,33374.0
2024-05-08 14:55:00,77.0,77.01,76.93,76.97,17051.0,75.4611,75.4709,75.3925,75.4317,17051.0
2024-05-08 15:00:00,76.96,76.96,76.9,76.95,24759.0,75.4219,75.4219,75.3631,75.4121,24759.0
2024-05-08 15:05:00,76.95,76.95,76.91,76.92,12348.0,75.4121,75.4121,75.3729,75.3827,12348.0
2024-05-08 15:10:00,76.92,76.97,76.91,76.93,22582.0,75.3827,75.4317,75.3729,75.3925,22582.0
2024-05-08 15:15:00,76.94,76.95,76.92,76.95,14054.0,75.4023,75.4121,75.3827,75.4121,14054.0
2024-05-08 15:20:00,76.95,76.97,76.91,76.97,42671.0,75.4121,75.4317,75.3729,75.4317,42671.0
2024-05-08 15:25:00,76.96,76.99,76.93,76.94,44914.0,75.4219,75.4513,75.3925,75.4023,44914.0
2024-05-08 15:30:00,76.93,76.98,76.92,76.96,42046.0,75.3925,75.4415,75.3827,75.4219,42046.0
2024-05-08 15:35:00,76.97,77.01,76.96,77.0,34521.0,75.4317,75.4709,75.4219,75.4611,34521.0
2024-05-08 15:40:00,76.98,77.02,76.98,77.0,48360.0,75.4415,75.4807,75.4415,75.4611,48360.0
2024-05-08 15:45:00,77.0,77.03,76.99,77.02,52332.0,75.4611,75.4905,75.4513,75.4807,52332.0
2024-05-08 15:50:00,77.02,77.04,76.98,77.02,107826.0,75.4807,75.5003,75.4415,75.4807,107826.0
2024-05-08 15:55:00,77.01,77.02,76.95,76.95,164048.0,75.4709,75.4807,75.4121,75.4121,164048.0
2024-05-09 09:30:00,76.92,76.99,76.85,76.93,86604.0,75.3827,75.4513,75.3141,75.3925,86604.0
2024-05-09 09:35:00,76.91,77.04,76.9,76.91,51821.0,75.3729,75.5003,75.3631,75.3729,51821.0
2024-05-09 09:40:00,76.9,77.02,76.87,76.99,27024.0,75.3631,75.4807,75.3337,75.4513,27024.0
2024-05-09 09:45:00,76.99,77.08,76.97,77.08,36496.0,75.4513,75.5395,75.4317,75.5395,36496.0
2024-05-09 09:50:00,77.06,77.19,77.05,77.12,92337.0,75.5199,75.6474,75.5101,75.5787,92337.0
2024-05-09 09:55:00,77.13,77.17,77.11,77.14,61897.0,75.5885,75.6277,75.5689,75.5983,61897.0
2024-05-09 10:00:00,77.17,77.21,77.16,77.19,19317.0,75.6277,75.667,75.6179,75.6474,19317.0
2024-05-09 10:05:00,77.18,77.28,77.14,77.26,19402.0,75.6376,75.7356,75.5983,75.716,19402.0
2024-05-09 10:10:00,77.26,77.26,77.19,77.2,20961.0,75.716,75.716,75.6474,75.6572,20961.0
2024-05-09 10:15:00,77.19,77.27,77.19,77.23,53343.0,75.6474,75.7258,75.6474,75.6866,53343.0
2024-05-09 10:20:00,77.23,77.29,77.18,77.28,30824.0,75.6866,75.7454,75.6376,75.7356,30824.0
2024-05-09 10:25:00,77.29,77.31,77.27,77.27,32440.0,75.7454,75.765,75.7258,75.7258,32440.0
2024-05-09 10:30:00,77.27,77.33,77.26,77.33,30105.0,75.7258,75.7846,75.716,75.7846,30105.0
2024-05-09 10:35:00,77.32,77.41,77.32,77.39,24282.0,75.7748,75.863,75.7748,75.8434,24282.0
2024-05-09 10:40:00,77.41,77.41,77.35,77.36,26599.0,75.863,75.863,75.8042,75.814,26599.0
2024-05-09 10:45:00,77.36,77.41,77.36,77.41,13402.0,75.814,75.863,75.814,75.863,13402.0
2024-05-09 10:50:00,77.4,77.44,77.38,77.44,19403.0,75.8532,75.8924,75.8336,75.8924,19403.0
2024-05-09 10:55:00,77.43,77.46,77.41,77.45,18043.0,75.8826,75.912,75.863,75.9022,18043.0
2024-05-09 11:00:00,77.46,77.46,77.4,77.42,19837.0,75.912,75.912,75.8532,75.8728,19837.0
2024-05-09 11:05:00,77.43,77.49,77.4,77.48,74848.0,75.8826,75.9414,75.8532,75.9316,74848.0
2024-05-09 11:10:00,77.48,77.49,77.38,77.39,34910.0,75.9316,75.9414,75.8336,75.8434,34910.0
2024-05-09 11:15:00,77.39,77.42,77.35,77.42,53294.0,75.8434,75.8728,75.8042,75.8728,53294.0
2024-05-09 11:20:00,77.42,77.44,77.38,77.38,55075.0,75.8728,75.8924,75.8336,75.8336,55075.0
2024-05-09 11:25:00,77.39,77.42,77.38,77.42,25543.0,75.8434,75.8728,75.8336,75.8728,25543.0
2024-05-09 11:30:00,77.42,77.42,77.29,77.31,37945.0,75.8728,75.8728,75.7454,75.765,37945.0
2024-05-09 11:35:00,77.31,77.38,77.31,77.36,22200.0,75.765,75.8336,75.765,75.814,22200.0
2024-05-09 11:40:00,77.36,77.37,77.33,77.35,8865.0,75.814,75.8238,75.7846,75.8042,8865.0
2024-05-09 11:45:00,77.36,77.36,77.34,77.35,12977.0,75.814,75.814,75.7944,75.8042,12977.0
2024-05-09 11:50:00,77.35,77.35,77.32,77.35,17532.0,75.8042,75.8042,75.7748,75.8042,17532.0
2024-05-09 11:55:00,77.36,77.38,77.25,77.25,28010.0,75.814,75.8336,75.7062,75.7062,28010.0
2024-05-09 12:00:00,77.24,77.24,77.18,77.18,35859.0,75.6964,75.6964,75.6376,75.6376,35859.0
2024-05-09 12:05:00,77.18,77.22,77.17,77.21,19385.0,75.6376,75.6768,75.6277,75.667,19385.0
2024-05-09 12:10:00,77.21,77.26,77.21,77.26,13715.0,75.667,75.716,75.667,75.716,13715.0
2024-05-09 12:15:00,77.25,77.28,77.24,77.26,18875.0,75.7062,75.7356,75.6964,75.716,18875.0
2024-05-09 12:20:00,77.26,77.34,77.25,77.34,6691.0,75.716,75.7944,75.7062,75.7944,6691.0
2024-05-09 12:25:00,77.34,77.36,77.33,77.36,10180.0,75.7944,75.814,75.7846,75.814,10180.0
2024-05-09 12:30:00,77.36,77.4,77.35,77.38,13514.0,75.814,75.8532,75.8042,75.8336,13514.0
2024-05-09 12:35:00,77.38,77.43,77.37,77.4,21487.0,75.8336,75.8826,75.8238,75.8532,21487.0
2024-05-09 12:40:00,77.41,77.42,77.39,77.4,8399.0,75.863,75.8728,75.8434,75.8532,8399.0
2024-05-09 12:45:00,77.4,77.46,77.39,77.45,7111.0,75.8532,75.912,75.8434,75.9022,7111.0
2024-05-09 12:50:00,77.45,77.49,77.44,77.48,8686.0,75.9022,75.9414,75.8924,75.9316,8686.0
2024-05-09 12:55:00,77.47,77.48,77.44,77.44,9598.0,75.9218,75.9316,75.8924,75.8924,9598.0
2024-05-09 13:00:00,77.43,77.47,77.41,77.46,19961.0,75.8826,75.9218,75.863,75.912,19961.0
2024-05-09 13:05:00,77.46,77.47,77.38,77.39,13775.0,75.912,75.9218,75.8336,75.8434,13775.0
2024-05-09 13:10:00,77.39,77.45,77.39,77.45,9440.0,75.8434,75.9022,75.8434,75.9022,9440.0
2024-05-09 13:15:00,77.45,77.45,77.4,77.43,10442.0,75.9022,75.9022,75.8532,75.8826,10442.0
2024-05-09 13:20:00,77.43,77.44,77.38,77.38,9585.0,75.8826,75.8924,75.8336,75.8336,9585.0
2024-05-09 13:25:00,77.38,77.45,77.38,77.45,18775.0,75.8336,75.9022,75.8336,75.9022,18775.0
2024-05-09 13:30:00,77.45,77.46,77.43,77.44,4851.0,75.9022,75.912,75.8826,75.8924,4851.0
2024-05-09 13:35:00,77.44,77.44,77.41,77.44,13047.0,75.8924,75.8924,75.863,75.8924,13047.0
2024-05-09 13:40:00,77.44,77.49,77.43,77.48,14462.0,75.8924,75.9414,75.8826,75.9316,14462.0
2024-05-09 13:45:00,77.48,77.5,77.46,77.47,14889.0,75.9316,75.9512,75.912,75.9218,14889.0
2024-05-09 13:50:00,77.46,77.47,77.44,77.46,9088.0,75.912,75.9218,75.8924,75.912,9088.0
2024-05-09 13:55:00,77.45,77.49,77.45,77.45,13861.0,75.9022,75.9414,75.9022,75.9022,13861.0
2024-05-09 14:00:00,77.45,77.46,77.4,77.41,12380.0,75.9022,75.912,75.8532,75.863,12380.0
2024-05-09 14:05:00,77.41,77.45,77.4,77.43,14840.0,75.863,75.9022,75.8532,75.8826,14840.0
2024-05-09 14:10:00,77.43,77.44,77.37,77.39,12801.0,75.8826,75.8924,75.8238,75.8434,12801.0
2024-05-09 14:15:00,77.39,77.41,77.38,77.41,11016.0,75.8434,75.863,75.8336,75.863,11016.0
2024-05-09 14:20:00,77.4,77.42,77.36,77.42,15086.0,75.8532,75.8728,75.814,75.8728,15086.0
2024-05-09 14:25:00,77.42,77.49,77.42,77.48,13712.0,75.8728,75.9414,75.8728,75.9316,13712.0
2024-05-09 14:30:00,77.49,77.5,77.47,77.48,13605.0,75.9414,75.9512,75.9218,75.9316,13605.0
2024-05-09 14:35:00,77.48,77.53,77.48,77.53,12255.0,75.9316,75.9806,75.9316,75.9806,12255.0
2024-05-09 14:40:00,77.52,77.55,77.52,77.54,13213.0,75.9708,76.0002,75.9708,75.9904,13213.0
2024-05-09 14:45:00,77.54,77.56,77.52,77.52,13318.0,75.9904,76.01,75.9708,75.9708,13318.0
2024-05-09 14:50:00,77.53,77.55,77.51,77.53,17170.0,75.9806,76.0002,75.961,75.9806,17170.0
2024-05-09 14:55:00,77.54,77.57,77.53,77.55,16877.0,75.9904,76.0198,75.9806,76.0002,16877.0
2024-05-09 15:00:00,77.54,77.57,77.51,77.53,31493.0,75.9904,76.0198,75.961,75.9806,31493.0
2024-05-09 15:05:00,77.53,77.54,77.48,77.5,15506.0,75.9806,75.9904,75.9316,75.9512,15506.0
2024-05-09 15:10:00,77.5,77.54,77.47,77.54,34852.0,75.9512,75.9904,75.9218,75.9904,34852.0
2024-05-09 15:15:00,77.54,77.55,77.5,77.51,29518.0,75.9904,76.0002,75.9512,75.961,29518.0
2024-05-09 15:20:00,77.5,77.55,77.49,77.55,35404.0,75.9512,76.0002,75.9414,76.0002,35404.0
2024-05-09 15:25:00,77.54,77.57,77.53,77.57,22569.0,75.9904,76.0198,75.9806,76.0198,22569.0
2024-05-09 15:30:00,77.56,77.59,77.55,77.59,46415.0,76.01,76.0394,76.0002,76.0394,46415.0
2024-05-09 15:35:00,77.59,77.62,77.58,77.61,34648.0,76.0394,76.0688,76.0296,76.059,34648.0
2024-05-09 15:40:00,77.61,77.61,77.56,77.61,33841.0,76.059,76.059,76.01,76.059,33841.0
2024-05-09 15:45:00,77.6,77.61,77.54,77.58,44947.0,76.0492,76.059,75.9904,76.0296,44947.0
2024-05-09 15:50:00,77.58,77.64,77.57,77.59,97471.0,76.0296,76.0884,76.0198,76.0394,97471.0
2024-05-09 15:55:00,77.6,77.62,77.57,77.62,182379.0,76.0492,76.0688,76.0198,76.0688,182379.0
2024-05-10 09:30:00,77.77,77.94,77.73,77.73,79579.0,76.2158,76.3824,76.1766,76.1766,79579.0
2024-05-10 09:35:00,77.74,77.77,77.7,77.74,21725.0,76.1864,76.2158,76.1472,76.1864,21725.0
2024-05-10 09:40:00,77.74,77.74,77.63,77.7,21134.0,76.1864,76.1864,76.0786,76.1472,21134.0
2024-05-10 09:45:00,77.7,77.72,77.64,77.66,28035.0,76.1472,76.1668,76.0884,76.108,28035.0
2024-05-10 09:50:00,77.66,77.75,77.66,77.74,15792.0,76.108,76.1962,76.108,76.1864,15792.0
2024-05-10 09:55:00,77.73,77.76,77.68,77.68,20502.0,76.1766,76.206,76.1276,76.1276,20502.0
2024-05-10 10:00:00,77.68,77.76,77.67,77.72,70935.0,76.1276,76.206,76.1178,76.1668,70935.0
2024-05-10 10:05:00,77.72,77.73,77.63,77.63,40327.0,76.1668,76.1766,76.0786,76.0786,40327.0
2024-05-10 10:10:00,77.61,77.61,77.54,77.57,10313.0,76.059,76.059,75.9904,76.0198,10313.0
2024-05-10 10:15:00,77.56,77.58,77.5,77.56,57171.0,76.01,76.0296,75.9512,76.01,57171.0
2024-05-10 10:20:00,77.56,77.57,77.48,77.5,69419.0,76.01,76.0198,75.9316,75.9512,69419.0
2024-05-10 10:25:00,77.49,77.56,77.46,77.47,30942.0,75.9414,76.01,75.912,75.9218,30942.0
2024-05-10 10:30:00,77.47,77.53,77.46,77.49,63437.0,75.9218,75.9806,75.912,75.9414,63437.0
2024-05-10 10:35:00,77.5,77.53,77.48,77.5,41238.0,75.9512,75.9806,75.9316,75.9512,41238.0
2024-05-10 10:40:00,77.5,77.57,77.49,77.56,41786.0,75.9512,76.0198,75.9414,76.01,41786.0
2024-05-10 10:45:00,77.56,77.62,77.53,77.6,29453.0,76.01,76.0688,75.9806,76.0492,29453.0
2024-05-10 10:50:00,77.6,77.62,77.54,77.54,41092.0,76.0492,76.0688,75.9904,75.9904,41092.0
2024-05-10 10:55:00,77.54,77.61,77.54,77.59,38513.0,75.9904,76.059,75.9904,76.0394,38513.0
2024-05-10 11:00:00,77.59,77.64,77.58,77.6,35789.0,76.0394,76.0884,76.0296,76.0492,35789.0
2024-05-10 11:05:00,77.59,77.64,77.56,77.59,26736.0,76.0394,76.0884,76.01,76.0394,26736.0
2024-05-10 11:10:00,77.59,77.65,77.58,77.64,52198.0,76.0394,76.0982,76.0296,76.0884,52198.0
2024-05-10 11:15:00,77.64,77.66,77.61,77.64,73941.0,76.0884,76.108,76.059,76.0884,73941.0
2024-05-10 11:20:00,77.64,77.68,77.62,77.64,52286.0,76.0884,76.1276,76.0688,76.0884,52286.0
2024-05-10 11:25:00,77.63,77.64,77.56,77.56,52072.0,76.0786,76.0884,76.01,76.01,52072.0
2024-05-10 11:30:00,77.56,77.56,77.51,77.56,32728.0,76.01,76.01,75.961,76.01,32728.0
2024-05-10 11:35:00,77.56,77.61,77.56,77.59,16848.0,76.01,76.059,76.01,76.0394,16848.0
2024-05-10 11:40:00,77.59,77.6,77.54,77.55,14015.0,76.0394,76.0492,75.9904,76.0002,14015.0
2024-05-10 11:45:00,77.54,77.56,77.52,77.55,15180.0,75.9904,76.01,75.9708,76.0002,15180.0
2024-05-10 11:50:00,77.56,77.56,77.49,77.51,22191.0,76.01,76.01,75.9414,75.961,22191.0
2024-05-10 11:55:00,77.51,77.56,77.5,77.53,27661.0,75.961,76.01,75.9512,75.9806,27661.0
2024-05-10 12:00:00,77.53,77.54,77.48,77.51,18611.0,75.9806,75.9904,75.9316,75.961,18611.0
2024-05-10 12:05:00,77.5,77.58,77.5,77.56,17656.0,75.9512,76.0296,75.9512,76.01,17656.0
2024-05-10 12:10:00,77.57,77.57,77.54,77.56,24035.0,76.0198,76.0198,75.9904,76.01,24035.0
2024-05-10 12:15:00,77.57,77.59,77.54,77.54,3947.0,76.0198,76.0394,75.9904,75.9904,3947.0
2024-05-10 12:20:00,77.54,77.57,77.53,77.57,8165.0,75.9904,76.0198,75.9806,76.0198,8165.0
2024-05-10 12:25:00,77.57,77.59,77.54,77.54,7490.0,76.0198,76.0394,75.9904,75.9904,7490.0
2024-05-10 12:30:00,77.54,77.57,77.53,77.55,18875.0,75.9904,76.0198,75.9806,76.0002,18875.0
2024-05-10 12:35:00,77.56,77.57,77.52,77.57,16730.0,76.01,76.0198,75.9708,76.0198,16730.0
2024-05-10 12:40:00,77.57,77.59,77.56,77.59,5230.0,76.0198,76.0394,76.01,76.0394,5230.0
2024-05-10 12:45:00,77.57,77.58,77.56,77.58,9902.0,76.0198,76.0296,76.01,76.0296,9902.0
2024-05-10 12:50:00,77.57,77.58,77.54,77.56,9003.0,76.0198,76.0296,75.9904,76.01,9003.0
2024-05-10 12:55:00,77.57,77.6,77.56,77.57,17236.0,76.0198,76.0492,76.01,76.0198,17236.0
2024-05-10 13:00:00,77.57,77.61,77.57,77.61,6954.0,76.0198,76.059,76.0198,76.059,6954.0
2024-05-10 13:05:00,77.6,77.61,77.57,77.59,13825.0,76.0492,76.059,76.0198,76.0394,13825.0
2024-05-10 13:10:00,77.59,77.6,77.57,77.58,6619.0,76.0394,76.0492,76.0198,76.0296,6619.0
2024-05-10 13:15:00,77.58,77.59,77.54,77.57,9581.0,76.0296,76.0394,75.9904,76.0198,9581.0
2024-05-10 13:20:00,77.58,77.58,77.53,77.53,6315.0,76.0296,76.0296,75.9806,75.9806,6315.0
2024-05-10 13:25:00,77.53,77.53,77.5,77.52,6499.0,75.9806,75.9806,75.9512,75.9708,6499.0
2024-05-10 13:30:00,77.51,77.54,77.49,77.53,15783.0,75.961,75.9904,75.9414,75.9806,15783.0
2024-05-10 13:35:00,77.52,77.53,77.48,77.5,5406.0,75.9708,75.9806,75.9316,75.9512,5406.0
2024-05-10 13:40:00,77.49,77.5,77.46,77.46,5184.0,75.9414,75.9512,75.912,75.912,5184.0
2024-05-10 13:45:00,77.45,77.47,77.43,77.45,9088.0,75.9022,75.9218,75.8826,75.9022,9088.0
2024-05-10 13:50:00,77.45,77.49,77.44,77.49,4767.0,75.9022,75.9414,75.8924,75.9414,4767.0
2024-05-10 13:55:00,77.48,77.48,77.45,77.45,4582.0,75.9316,75.9316,75.9022,75.9022,4582.0
2024-05-10 14:00:00,77.45,77.46,77.42,77.42,9125.0,75.9022,75.912,75.8728,75.8728,9125.0
2024-05-10 14:05:00,77.42,77.45,77.4,77.45,13088.0,75.8728,75.9022,75.8532,75.9022,13088.0
2024-05-10 14:10:00,77.45,77.48,77.43,77.44,7353.0,75.9022,75.9316,75.8826,75.8924,7353.0
2024-05-10 14:15:00,77.45,77.48,77.43,77.48,11117.0,75.9022,75.9316,75.8826,75.9316,11117.0
2024-05-10 14:20:00,77.47,77.48,77.44,77.46,14591.0,75.9218,75.9316,75.8924,75.912,14591.0
2024-05-10 14:25:00,77.46,77.46,77.45,77.46,8613.0,75.912,75.912,75.9022,75.912,8613.0
2024-05-10 14:30:00,77.47,77.47,77.44,77.47,6688.0,75.9218,75.9218,75.8924,75.9218,6688.0
2024-05-10 14:35:00,77.46,77.46,77.41,77.44,13538.0,75.912,75.912,75.863,75.8924,13538.0
2024-05-10 14:40:00,77.43,77.5,77.42,77.5,7548.0,75.8826,75.9512,75.8728,75.9512,7548.0
2024-05-10 14:45:00,77.49,77.51,77.46,77.48,11137.0,75.9414,75.961,75.912,75.9316,11137.0
2024-05-10 14:50:00,77.49,77.51,77.47,77.48,13591.0,75.9414,75.961,75.9218,75.9316,13591.0
2024-05-10 14:55:00,77.48,77.49,77.45,77.46,7581.0,75.9316,75.9414,75.9022,75.912,7581.0
2024-05-10 15:00:00,77.47,77.47,77.44,77.46,15485.0,75.9218,75.9218,75.8924,75.912,15485.0
2024-05-10 15:05:00,77.46,77.47,77.44,77.45,10495.0,75.912,75.9218,75.8924,75.9022,10495.0
2024-05-10 15:10:00,77.45,77.46,77.42,77.45,9490.0,75.9022,75.912,75.8728,75.9022,9490.0
2024-05-10 15:15:00,77.44,77.47,77.43,77.46,15424.0,75.8924,75.9218,75.8826,75.912,15424.0
2024-05-10 15:20:00,77.46,77.48,77.44,77.46,27515.0,75.912,75.9316,75.8924,75.912,27515.0
2024-05-10 15:25:00,77.45,77.47,77.43,77.44,20514.0,75.9022,75.9218,75.8826,75.8924,20514.0
2024-05-10 15:30:00,77.45,77.45,77.4,77.44,21381.0,75.9022,75.9022,75.8532,75.8924,21381.0
2024-05-10 15:35:00,77.44,77.45,77.4,77.42,27102.0,75.8924,75.9022,75.8532,75.8728,27102.0
2024-05-10 15:40:00,77.42,77.43,77.37,77.38,38444.0,75.8728,75.8826,75.8238,75.8336,38444.0
2024-05-10 15:45:00,77.37,77.4,77.35,77.4,40496.0,75.8238,75.8532,75.8042,75.8532,40496.0
2024-05-10 15:50:00,77.39,77.39,77.29,77.3,151862.0,75.8434,75.8434,75.7454,75.7552,151862.0
2024-05-10 15:55:00,77.3,77.3,77.14,77.19,450647.0,75.7552,75.7552,75.5983,75.6474,450647.0
2024-05-13 09:30:00,77.23,77.32,77.15,77.28,71127.0,75.6866,75.7748,75.6081,75.7356,71127.0
2024-05-13 09:35:00,77.3,77.3,77.23,77.28,22328.0,75.7552,75.7552,75.6866,75.7356,22328.0
2024-05-13 09:40:00,77.29,77.38,77.29,77.34,35367.0,75.7454,75.8336,75.7454,75.7944,35367.0
2024-05-13 09:45:00,77.33,77.4,77.3,77.32,31361.0,75.7846,75.8532,75.7552,75.7748,31361.0
2024-05-13 09:50:00,77.31,77.41,77.3,77.41,26365.0,75.765,75.863,75.7552,75.863,26365.0
2024-05-13 09:55:00,77.41,77.49,77.39,77.49,42993.0,75.863,75.9414,75.8434,75.9414,42993.0
2024-05-13 10:00:00,77.49,77.49,77.39,77.43,25628.0,75.9414,75.9414,75.8434,75.8826,25628.0
2024-05-13 10:05:00,77.42,77.44,77.36,77.42,13402.0,75.8728,75.8924,75.814,75.8728,13402.0
2024-05-13 10:10:00,77.42,77.42,77.34,77.37,16383.0,75.8728,75.8728,75.7944,75.8238,16383.0
2024-05-13 10:15:00,77.36,77.4,77.35,77.36,10746.0,75.814,75.8532,75.8042,75.814,10746.0
2024-05-13 10:20:00,77.36,77.38,77.32,77.33,14283.0,75.814,75.8336,75.7748,75.7846,14283.0
2024-05-13 10:25:00,77.34,77.38,77.28,77.28,17938.0,75.7944,75.8336,75.7356,75.7356,17938.0
2024-05-13 10:30:00,77.27,77.31,77.22,77.31,33067.0,75.7258,75.765,75.6768,75.765,33067.0
2024-05-13 10:35:00,77.32,77.36,77.3,77.36,10962.0,75.7748,75.814,75.7552,75.814,10962.0
2024-05-13 10:40:00,77.35,77.42,77.34,77.42,37936.0,75.8042,75.8728,75.7944,75.8728,37936.0
2024-05-13 10:45:00,77.41,77.44,77.41,77.44,6091.0,75.863,75.8924,75.863,75.8924,6091.0
2024-05-13 10:50:00,77.45,77.45,77.38,77.4,12848.0,75.9022,75.9022,75.8336,75.8532,12848.0
2024-05-13 10:55:00,77.41,77.42,77.38,77.4,16244.0,75.863,75.8728,75.8336,75.8532,16244.0
2024-05-13 11:00:00,77.4,77.4,77.34,77.36,27172.0,75.8532,75.8532,75.7944,75.814,27172.0
2024-05-13 11:05:00,77.36,77.36,77.31,77.35,13187.0,75.814,75.814,75.765,75.8042,13187.0
2024-05-13 11:10:00,77.35,77.36,77.28,77.28,15933.0,75.8042,75.814,75.7356,75.7356,15933.0
2024-05-13 11:15:00,77.27,77.33,77.26,77.31,14558.0,75.7258,75.7846,75.716,75.765,14558.0
2024-05-13 11:20:00,77.31,77.34,77.3,77.32,11851.0,75.765,75.7944,75.7552,75.7748,11851.0
2024-05-13 11:25:00,77.32,77.32,77.24,77.28,26543.0,75.7748,75.7748,75.6964,75.7356,26543.0
2024-05-13 11:30:00,77.27,77.4,77.24,77.38,58849.0,75.7258,75.8532,75.6964,75.8336,58849.0
2024-05-13 11:35:00,77.38,77.4,77.29,77.31,31290.0,75.8336,75.8532,75.7454,75.765,31290.0
2024-05-13 11:40:00,77.33,77.35,77.3,77.31,19456.0,75.7846,75.8042,75.7552,75.765,19456.0
2024-05-13 11:45:00,77.3,77.32,77.26,77.31,11643.0,75.7552,75.7748,75.716,75.765,11643.0
2024-05-13 11:50:00,77.3,77.34,77.28,77.34,12511.0,75.7552,75.7944,75.7356,75.7944,12511.0
2024-05-13 11:55:00,77.33,77.39,77.33,77.38,9874.0,75.7846,75.8434,75.7846,75.8336,9874.0
2024-05-13 12:00:00,77.39,77.4,77.35,77.36,10158.0,75.8434,75.8532,75.8042,75.814,10158.0
2024-05-13 12:05:00,77.35,77.37,77.31,77.36,15729.0,75.8042,75.8238,75.765,75.814,15729.0
2024-05-13 12:10:00,77.36,77.36,77.3,77.31,16557.0,75.814,75.814,75.7552,75.765,16557.0
2024-05-13 12:15:00,77.3,77.33,77.27,77.33,12127.0,75.7552,75.7846,75.7258,75.7846,12127.0
2024-05-13 12:20:00,77.32,77.33,77.29,77.32,19289.0,75.7748,75.7846,75.7454,75.7748,19289.0
2024-05-13 12:25:00,77.31,77.32,77.29,77.3,10385.0,75.765,75.7748,75.7454,75.7552,10385.0
2024-05-13 12:30:00,77.3,77.3,77.28,77.3,9926.0,75.7552,75.7552,75.7356,75.7552,9926.0
2024-05-13 12:35:00,77.3,77.32,77.27,77.31,7787.0,75.7552,75.7748,75.7258,75.765,7787.0
2024-05-13 12:40:00,77.31,77.33,77.28,77.29,8011.0,75.765,75.7846,75.7356,75.7454,8011.0
2024-05-13 12:45:00,77.29,77.31,77.28,77.31,11787.0,75.7454,75.765,75.7356,75.765,11787.0
2024-05-13 12:50:00,77.3,77.36,77.29,77.31,31661.0,75.7552,75.814,75.7454,75.765,31661.0
2024-05-13 12:55:00,77.31,77.35,77.29,77.3,13305.0,75.765,75.8042,75.7454,75.7552,13305.0
2024-05-13 13:00:00,77.31,77.33,77.29,77.32,8606.0,75.765,75.7846,75.7454,75.7748,8606.0
2024-05-13 13:05:00,77.32,77.34,77.31,77.32,7356.0,75.7748,75.7944,75.765,75.7748,7356.0
2024-05-13 13:10:00,77.31,77.33,77.29,77.32,7525.0,75.765,75.7846,75.7454,75.7748,7525.0
2024-05-13 13:15:00,77.33,77.37,77.3,77.3,17856.0,75.7846,75.8238,75.7552,75.7552,17856.0
2024-05-13 13:20:00,77.3,77.34,77.3,77.3,9082.0,75.7552,75.7944,75.7552,75.7552,9082.0
2024-05-13 13:25:00,77.3,77.31,77.28,77.28,6971.0,75.7552,75.765,75.7356,75.7356,6971.0
2024-05-13 13:30:00,77.29,77.32,77.27,77.3,5412.0,75.7454,75.7748,75.7258,75.7552,5412.0
2024-05-13 13:35:00,77.3,77.31,77.28,77.3,5732.0,75.7552,75.765,75.7356,75.7552,5732.0
2024-05-13 13:40:00,77.3,77.32,77.26,77.3,25914.0,75.7552,75.7748,75.716,75.7552,25914.0
2024-05-13 13:45:00,77.31,77.32,77.27,77.29,6255.0,75.765,75.7748,75.7258,75.7454,6255.0
2024-05-13 13:50:00,77.3,77.34,77.29,77.32,5640.0,75.7552,75.7944,75.7454,75.7748,5640.0
2024-05-13 13:55:00,77.32,77.32,77.29,77.31,9351.0,75.7748,75.7748,75.7454,75.765,9351.0
2024-05-13 14:00:00,77.31,77.35,77.29,77.34,12422.0,75.765,75.8042,75.7454,75.7944,12422.0
2024-05-13 14:05:00,77.34,77.35,77.32,77.34,12602.0,75.7944,75.8042,75.7748,75.7944,12602.0
2024-05-13 14:10:00,77.33,77.4,77.33,77.39,19157.0,75.7846,75.8532,75.7846,75.8434,19157.0
2024-05-13 14:15:00,77.39,77.43,77.37,77.39,12713.0,75.8434,75.8826,75.8238,75.8434,12713.0
2024-05-13 14:20:00,77.39,77.43,77.38,77.42,16302.0,75.8434,75.8826,75.8336,75.8728,16302.0
2024-05-13 14:25:00,77.42,77.43,77.35,77.37,23760.0,75.8728,75.8826,75.8042,75.8238,23760.0
2024-05-13 14:30:00,77.38,77.39,77.35,77.37,20682.0,75.8336,75.8434,75.8042,75.8238,20682.0
2024-05-13 14:35:00,77.37,77.39,77.35,77.37,11904.0,75.8238,75.8434,75.8042,75.8238,11904.0
2024-05-13 14:40:00,77.38,77.39,77.36,77.38,8885.0,75.8336,75.8434,75.814,75.8336,8885.0
2024-05-13 14:45:00,77.38,77.4,77.36,77.37,16835.0,75.8336,75.8532,75.814,75.8238,16835.0
2024-05-13 14:50:00,77.37,77.41,77.36,77.38,20375.0,75.8238,75.863,75.814,75.8336,20375.0
2024-05-13 14:55:00,77.38,77.4,77.37,77.39,9920.0,75.8336,75.8532,75.8238,75.8434,9920.0
2024-05-13 15:00:00,77.4,77.42,77.37,77.4,12621.0,75.8532,75.8728,75.8238,75.8532,12621.0
2024-05-13 15:05:00,77.4,77.41,77.38,77.41,17287.0,75.8532,75.863,75.8336,75.863,17287.0
2024-05-13 15:10:00,77.41,77.44,77.38,77.41,18534.0,75.863,75.8924,75.8336,75.863,18534.0
2024-05-13 15:15:00,77.41,77.43,77.4,77.43,23916.0,75.863,75.8826,75.8532,75.8826,23916.0
2024-05-13 15:20:00,77.44,77.44,77.34,77.35,22767.0,75.8924,75.8924,75.7944,75.8042,22767.0
2024-05-13 15:25:00,77.35,77.39,77.34,77.34,23650.0,75.8042,75.8434,75.7944,75.7944,23650.0
2024-05-13 15:30:00,77.34,77.37,77.33,77.34,26077.0,75.7944,75.8238,75.7846,75.7944,26077.0
2024-05-13 15:35:00,77.34,77.38,77.32,77.38,19217.0,75.7944,75.8336,75.7748,75.8336,19217.0
2024-05-13 15:40:00,77.39,77.39,77.34,77.34,17975.0,75.8434,75.8434,75.7944,75.7944,17975.0
2024-05-13 15:45:00,77.35,77.39,77.34,77.37,29760.0,75.8042,75.8434,75.7944,75.8238,29760.0
2024-05-13 15:50:00,77.37,77.39,77.3,77.34,83261.0,75.8238,75.8434,75.7552,75.7944,83261.0
2024-05-13 15:55:00,77.33,77.44,77.32,77.44,142044.0,75.7846,75.8924,75.7748,75.8924,142044.0
2024-05-14 09:30:00,77.87,77.93,77.72,77.85,68182.0,76.3138,76.3726,76.1668,76.2942,68182.0
2024-05-14 09:35:00,77.85,77.89,77.81,77.89,35534.0,76.2942,76.3334,76.255,76.3334,35534.0
2024-05-14 09:40:00,77.91,77.92,77.85,77.86,21528.0,76.353,76.3628,76.2942,76.304,21528.0
2024-05-14 09:45:00,77.87,77.89,77.82,77.85,63675.0,76.3138,76.3334,76.2648,76.2942,63675.0
2024-05-14 09:50:00,77.84,77.86,77.68,77.69,60169.0,76.2844,76.304,76.1276,76.1374,60169.0
2024-05-14 09:55:00,77.67,77.69,77.54,77.58,47922.0,76.1178,76.1374,75.9904,76.0296,47922.0
2024-05-14 10:00:00,77.59,77.66,77.59,77.61,21889.0,76.0394,76.108,76.0394,76.059,21889.0
2024-05-14 10:05:00,77.6,77.64,77.54,77.55,40021.0,76.0492,76.0884,75.9904,76.0002,40021.0
2024-05-14 10:10:00,77.55,77.66,77.53,77.59,35242.0,76.0002,76.108,75.9806,76.0394,35242.0
2024-05-14 10:15:00,77.59,77.6,77.54,77.59,36507.0,76.0394,76.0492,75.9904,76.0394,36507.0
2024-05-14 10:20:00,77.6,77.61,77.46,77.54,41240.0,76.0492,76.059,75.912,75.9904,41240.0
2024-05-14 10:25:00,77.54,77.55,77.49,77.52,26425.0,75.9904,76.0002,75.9414,75.9708,26425.0
2024-05-14 10:30:00,77.51,77.54,77.48,77.51,20295.0,75.961,75.9904,75.9316,75.961,20295.0
2024-05-14 10:35:00,77.52,77.55,77.44,77.49,33267.0,75.9708,76.0002,75.8924,75.9414,33267.0
2024-05-14 10:40:00,77.48,77.55,77.45,77.53,18598.0,75.9316,76.0002,75.9022,75.9806,18598.0
2024-05-14 10:45:00,77.52,77.52,77.45,77.48,18368.0,75.9708,75.9708,75.9022,75.9316,18368.0
2024-05-14 10:50:00,77.48,77.53,77.47,77.51,15121.0,75.9316,75.9806,75.9218,75.961,15121.0
2024-05-14 10:55:00,77.5,77.51,77.45,77.47,20761.0,75.9512,75.961,75.9022,75.9218,20761.0
2024-05-14 11:00:00,77.47,77.47,77.41,77.43,20243.0,75.9218,75.9218,75.863,75.8826,20243.0
2024-05-14 11:05:00,77.43,77.43,77.34,77.34,27328.0,75.8826,75.8826,75.7944,75.7944,27328.0
2024-05-14 11:10:00,77.34,77.36,77.31,77.33,11755.0,75.7944,75.814,75.765,75.7846,11755.0
2024-05-14 11:15:00,77.34,77.39,77.31,77.31,26546.0,75.7944,75.8434,75.765,75.765,26546.0
2024-05-14 11:20:00,77.31,77.33,77.22,77.25,26871.0,75.765,75.7846,75.6768,75.7062,26871.0
2024-05-14 11:25:00,77.25,77.27,77.22,77.23,15579.0,75.7062,75.7258,75.6768,75.6866,15579.0
2024-05-14 11:30:00,77.22,77.24,77.13,77.17,44437.0,75.6768,75.6964,75.5885,75.6277,44437.0
2024-05-14 11:35:00,77.18,77.19,77.02,77.03,34406.0,75.6376,75.6474,75.4807,75.4905,34406.0
2024-05-14 11:40:00,77.04,77.07,77.02,77.03,27636.0,75.5003,75.5297,75.4807,75.4905,27636.0
2024-05-14 11:45:00,77.03,77.11,77.02,77.09,12430.0,75.4905,75.5689,75.4807,75.5493,12430.0
2024-05-14 11:50:00,77.09,77.14,77.09,77.14,11011.0,75.5493,75.5983,75.5493,75.5983,11011.0
2024-05-14 11:55:00,77.14,77.19,77.13,77.15,18082.0,75.5983,75.6474,75.5885,75.6081,18082.0
2024-05-14 12:00:00,77.14,77.15,77.06,77.11,15242.0,75.5983,75.6081,75.5199,75.5689,15242.0
2024-05-14 12:05:00,77.1,77.18,77.09,77.13,10499.0,75.5591,75.6376,75.5493,75.5885,10499.0
2024-05-14 12:10:00,77.13,77.16,77.13,77.16,9216.0,75.5885,75.6179,75.5885,75.6179,9216.0
2024-05-14 12:15:00,77.17,77.17,77.1,77.12,9302.0,75.6277,75.6277,75.5591,75.5787,9302.0
2024-05-14 12:20:00,77.12,77.15,77.12,77.12,14874.0,75.5787,75.6081,75.5787,75.5787,14874.0
2024-05-14 12:25:00,77.12,77.13,77.04,77.06,46000.0,75.5787,75.5885,75.5003,75.5199,46000.0
2024-05-14 12:30:00,77.05,77.12,77.05,77.12,25331.0,75.5101,75.5787,75.5101,75.5787,25331.0
2024-05-14 12:35:00,77.12,77.17,77.1,77.16,14896.0,75.5787,75.6277,75.5591,75.6179,14896.0
2024-05-14 12:40:00,77.15,77.18,77.14,77.15,44332.0,75.6081,75.6376,75.5983,75.6081,44332.0
2024-05-14 12:45:00,77.15,77.21,77.13,77.2,12347.0,75.6081,75.667,75.5885,75.6572,12347.0
2024-05-14 12:50:00,77.21,77.21,77.18,77.18,10167.0,75.667,75.667,75.6376,75.6376,10167.0
2024-05-14 12:55:00,77.17,77.19,77.17,77.18,9037.0,75.6277,75.6474,75.6277,75.6376,9037.0
2024-05-14 13:00:00,77.18,77.2,77.14,77.18,10613.0,75.6376,75.6572,75.5983,75.6376,10613.0
2024-05-14 13:05:00,77.17,77.19,77.15,77.17,8916.0,75.6277,75.6474,75.6081,75.6277,8916.0
2024-05-14 13:10:00,77.16,77.17,77.14,77.16,11963.0,75.6179,75.6277,75.5983,75.6179,11963.0
2024-05-14 13:15:00,77.15,77.2,77.15,77.19,11010.0,75.6081,75.6572,75.6081,75.6474,11010.0
2024-05-14 13:20:00,77.19,77.2,77.15,77.17,27261.0,75.6474,75.6572,75.6081,75.6277,27261.0
2024-05-14 13:25:00,77.16,77.17,77.14,77.15,9383.0,75.6179,75.6277,75.5983,75.6081,9383.0
2024-05-14 13:30:00,77.16,77.21,77.15,77.2,6904.0,75.6179,75.667,75.6081,75.6572,6904.0
2024-05-14 13:35:00,77.21,77.24,77.19,77.19,12286.0,75.667,75.6964,75.6474,75.6474,12286.0
2024-05-14 13:40:00,77.19,77.21,77.17,77.2,6982.0,75.6474,75.667,75.6277,75.6572,6982.0
2024-05-14 13:45:00,77.2,77.24,77.17,77.17,6678.0,75.6572,75.6964,75.6277,75.6277,6678.0
2024-05-14 13:50:00,77.17,77.19,77.15,77.18,10967.0,75.6277,75.6474,75.6081,75.6376,10967.0
2024-05-14 13:55:00,77.18,77.2,77.16,77.18,5928.0,75.6376,75.6572,75.6179,75.6376,5928.0
2024-05-14 14:00:00,77.17,77.23,77.17,77.22,4945.0,75.6277,75.6866,75.6277,75.6768,4945.0
2024-05-14 14:05:00,77.23,77.24,77.21,77.22,12396.0,75.6866,75.6964,75.667,75.6768,12396.0
2024-05-14 14:10:00,77.23,77.28,77.21,77.27,15160.0,75.6866,75.7356,75.667,75.7258,15160.0
2024-05-14 14:15:00,77.27,77.28,77.23,77.25,17118.0,75.7258,75.7356,75.6866,75.7062,17118.0
2024-05-14 14:20:00,77.26,77.28,77.26,77.27,18476.0,75.716,75.7356,75.716,75.7258,18476.0
2024-05-14 14:25:00,77.27,77.27,77.2,77.2,13828.0,75.7258,75.7258,75.6572,75.6572,13828.0
2024-05-14 14:30:00,77.21,77.26,77.21,77.23,11747.0,75.667,75.716,75.667,75.6866,11747.0
2024-05-14 14:35:00,77.23,77.26,77.2,77.25,15887.0,75.6866,75.716,75.6572,75.7062,15887.0
2024-05-14 14:40:00,77.24,77.29,77.24,77.25,18577.0,75.6964,75.7454,75.6964,75.7062,18577.0
2024-05-14 14:45:00,77.23,77.26,77.22,77.24,8862.0,75.6866,75.716,75.6768,75.6964,8862.0
2024-05-14 14:50:00,77.24,77.27,77.24,77.26,14725.0,75.6964,75.7258,75.6964,75.716,14725.0
2024-05-14 14:55:00,77.26,77.27,77.22,77.24,19048.0,75.716,75.7258,75.6768,75.6964,19048.0
2024-05-14 15:00:00,77.24,77.26,77.21,77.23,32587.0,75.6964,75.716,75.667,75.6866,32587.0
2024-05-14 15:05:00,77.23,77.25,77.22,77.23,30283.0,75.6866,75.7062,75.6768,75.6866,30283.0
2024-05-14 15:10:00,77.23,77.24,77.2,77.2,29750.0,75.6866,75.6964,75.6572,75.6572,29750.0
2024-05-14 15:15:00,77.2,77.25,77.18,77.23,24350.0,75.6572,75.7062,75.6376,75.6866,24350.0
2024-05-14 15:20:00,77.22,77.27,77.18,77.26,38888.0,75.6768,75.7258,75.6376,75.716,38888.0
2024-05-14 15:25:00,77.25,77.25,77.18,77.2,36704.0,75.7062,75.7062,75.6376,75.6572,36704.0
2024-05-14 15:30:00,77.19,77.22,77.18,77.2,31678.0,75.6474,75.6768,75.6376,75.6572,31678.0
2024-05-14 15:35:00,77.2,77.2,77.15,77.15,25995.0,75.6572,75.6572,75.6081,75.6081,25995.0
2024-05-14 15:40:00,77.16,77.22,77.14,77.21,27339.0,75.6179,75.6768,75.5983,75.667,27339.0
2024-05-14 15:45:00,77.21,77.21,77.16,77.17,34979.0,75.667,75.667,75.6179,75.6277,34979.0
2024-05-14 15:50:00,77.18,77.21,77.06,77.09,141033.0,75.6376,75.667,75.5199,75.5493,141033.0
2024-05-14 15:55:00,77.08,77.12,77.03,77.03,443571.0,75.5395,75.5787,75.4905,75.4905,443571.0
2024-05-15 09:30:00,76.94,77.32,76.94,77.3,88622.0,75.4023,75.7748,75.4023,75.7552,88622.0
2024-05-15 09:35:00,77.3,77.3,77.22,77.28,21423.0,75.7552,75.7552,75.6768,75.7356,21423.0
2024-05-15 09:40:00,77.28,77.36,77.26,77.31,14446.0,75.7356,75.814,75.716,75.765,14446.0
2024-05-15 09:45:00,77.3,77.46,77.28,77.41,25150.0,75.7552,75.912,75.7356,75.863,25150.0
2024-05-15 09:50:00,77.4,77.42,77.32,77.32,30362.0,75.8532,75.8728,75.7748,75.7748,30362.0
2024-05-15 09:55:00,77.33,77.43,77.31,77.38,16050.0,75.7846,75.8826,75.765,75.8336,16050.0
2024-05-15 10:00:00,77.38,77.5,77.36,77.49,37035.0,75.8336,75.9512,75.814,75.9414,37035.0
2024-05-15 10:05:00,77.5,77.53,77.47,77.47,33633.0,75.9512,75.9806,75.9218,75.9218,33633.0
2024-05-15 10:10:00,77.47,77.47,77.39,77.41,17099.0,75.9218,75.9218,75.8434,75.863,17099.0
2024-05-15 10:15:00,77.41,77.47,77.4,77.46,14581.0,75.863,75.9218,75.8532,75.912,14581.0
2024-05-15 10:20:00,77.46,77.48,77.42,77.45,15768.0,75.912,75.9316,75.8728,75.9022,15768.0
2024-05-15 10:25:00,77.45,77.45,77.4,77.4,23227.0,75.9022,75.9022,75.8532,75.8532,23227.0
2024-05-15 10:30:00,77.4,77.44,77.36,77.39,34985.0,75.8532,75.8924,75.814,75.8434,34985.0
2024-05-15 10:35:00,77.39,77.42,77.37,77.41,34512.0,75.8434,75.8728,75.8238,75.863,34512.0
2024-05-15 10:40:00,77.4,77.45,77.38,77.39,22816.0,75.8532,75.9022,75.8336,75.8434,22816.0
2024-05-15 10:45:00,77.39,77.4,77.32,77.35,54040.0,75.8434,75.8532,75.7748,75.8042,54040.0
2024-05-15 10:50:00,77.35,77.46,77.32,77.44,55753.0,75.8042,75.912,75.7748,75.8924,55753.0
2024-05-15 10:55:00,77.43,77.47,77.34,77.37,37908.0,75.8826,75.9218,75.7944,75.8238,37908.0
2024-05-15 11:00:00,77.38,77.39,77.3,77.33,27783.0,75.8336,75.8434,75.7552,75.7846,27783.0
2024-05-15 11:05:00,77.34,77.39,77.33,77.37,13892.0,75.7944,75.8434,75.7846,75.8238,13892.0
2024-05-15 11:10:00,77.37,77.4,77.34,77.37,30696.0,75.8238,75.8532,75.7944,75.8238,30696.0
2024-05-15 11:15:00,77.36,77.38,77.26,77.27,45525.0,75.814,75.8336,75.716,75.7258,45525.0
2024-05-15 11:20:00,77.27,77.31,77.2,77.2,15096.0,75.7258,75.765,75.6572,75.6572,15096.0
2024-05-15 11:25:00,77.21,77.24,77.18,77.21,34845.0,75.667,75.6964,75.6376,75.667,34845.0
2024-05-15 11:30:00,77.21,77.24,77.06,77.2,89212.0,75.667,75.6964,75.5199,75.6572,89212.0
2024-05-15 11:35:00,77.2,77.22,76.95,76.98,55609.0,75.6572,75.6768,75.4121,75.4415,55609.0
2024-05-15 11:40:00,76.97,77.06,76.94,77.05,20171.0,75.4317,75.5199,75.4023,75.5101,20171.0
2024-05-15 11:45:00,77.02,77.02,76.94,76.95,16842.0,75.4807,75.4807,75.4023,75.4121,16842.0
2024-05-15 11:50:00,76.95,77.01,76.93,77.0,26489.0,75.4121,75.4709,75.3925,75.4611,26489.0
2024-05-15 11:55:00,77.01,77.05,76.99,76.99,35002.0,75.4709,75.5101,75.4513,75.4513,35002.0
2024-05-15 12:00:00,76.98,77.04,76.95,77.02,18060.0,75.4415,75.5003,75.4121,75.4807,18060.0
2024-05-15 12:05:00,77.02,77.02,76.94,76.97,21600.0,75.4807,75.4807,75.4023,75.4317,21600.0
2024-05-15 12:10:00,76.98,77.0,76.87,76.89,38768.0,75.4415,75.4611,75.3337,75.3533,38768.0
2024-05-15 12:15:00,76.89,77.05,76.89,77.02,43893.0,75.3533,75.5101,75.3533,75.4807,43893.0
2024-05-15 12:20:00,77.01,77.09,77.0,77.09,24538.0,75.4709,75.5493,75.4611,75.5493,24538.0
2024-05-15 12:25:00,77.09,77.12,77.06,77.12,29099.0,75.5493,75.5787,75.5199,75.5787,29099.0
2024-05-15 12:30:00,77.12,77.17,77.08,77.17,11805.0,75.5787,75.6277,75.5395,75.6277,11805.0
2024-05-15 12:35:00,77.17,77.2,77.12,77.15,14373.0,75.6277,75.6572,75.5787,75.6081,14373.0
2024-05-15 12:40:00,77.15,77.17,77.11,77.17,25072.0,75.6081,75.6277,75.5689,75.6277,25072.0
2024-05-15 12:45:00,77.17,77.24,77.17,77.23,19253.0,75.6277,75.6964,75.6277,75.6866,19253.0
2024-05-15 12:50:00,77.24,77.25,77.2,77.25,10181.0,75.6964,75.7062,75.6572,75.7062,10181.0
2024-05-15 12:55:00,77.25,77.28,77.23,77.25,13468.0,75.7062,75.7356,75.6866,75.7062,13468.0
2024-05-15 13:00:00,77.25,77.27,77.24,77.26,13132.0,75.7062,75.7258,75.6964,75.716,13132.0
2024-05-15 13:05:00,77.26,77.28,77.23,77.26,9928.0,75.716,75.7356,75.6866,75.716,9928.0
2024-05-15 13:10:00,77.25,77.29,77.24,77.29,4442.0,75.7062,75.7454,75.6964,75.7454,4442.0
2024-05-15 13:15:00,77.29,77.29,77.25,77.27,18749.0,75.7454,75.7454,75.7062,75.7258,18749.0
2024-05-15 13:20:00,77.27,77.27,77.24,77.26,14123.0,75.7258,75.7258,75.6964,75.716,14123.0
2024-05-15 13:25:00,77.26,77.31,77.24,77.28,10478.0,75.716,75.765,75.6964,75.7356,10478.0
2024-05-15 13:30:00,77.27,77.28,77.21,77.22,11463.0,75.7258,75.7356,75.667,75.6768,11463.0
2024-05-15 13:35:00,77.22,77.23,77.19,77.2,9788.0,75.6768,75.6866,75.6474,75.6572,9788.0
2024-05-15 13:40:00,77.2,77.26,77.19,77.22,11189.0,75.6572,75.716,75.6474,75.6768,11189.0
2024-05-15 13:45:00,77.22,77.24,77.19,77.22,8116.0,75.6768,75.6964,75.6474,75.6768,8116.0
2024-05-15 13:50:00,77.22,77.23,77.19,77.2,9566.0,75.6768,75.6866,75.6474,75.6572,9566.0
2024-05-15 13:55:00,77.2,77.22,77.17,77.18,18785.0,75.6572,75.6768,75.6277,75.6376,18785.0
2024-05-15 14:00:00,77.17,77.18,77.13,77.17,12865.0,75.6277,75.6376,75.5885,75.6277,12865.0
2024-05-15 14:05:00,77.17,77.2,77.15,77.18,20093.0,75.6277,75.6572,75.6081,75.6376,20093.0
2024-05-15 14:10:00,77.19,77.21,77.17,77.19,17600.0,75.6474,75.667,75.6277,75.6474,17600.0
2024-05-15 14:15:00,77.17,77.18,77.09,77.11,24707.0,75.6277,75.6376,75.5493,75.5689,24707.0
2024-05-15 14:20:00,77.11,77.11,77.05,77.06,15811.0,75.5689,75.5689,75.5101,75.5199,15811.0
2024-05-15 14:25:00,77.06,77.11,77.05,77.09,17258.0,75.5199,75.5689,75.5101,75.5493,17258.0
2024-05-15 14:30:00,77.09,77.1,77.03,77.05,25275.0,75.5493,75.5591,75.4905,75.5101,25275.0
2024-05-15 14:35:00,77.03,77.1,77.03,77.08,16183.0,75.4905,75.5591,75.4905,75.5395,16183.0
2024-05-15 14:40:00,77.07,77.07,76.98,77.0,17412.0,75.5297,75.5297,75.4415,75.4611,17412.0
2024-05-15 14:45:00,77.01,77.03,76.97,76.99,20042.0,75.4709,75.4905,75.4317,75.4513,20042.0
2024-05-15 14:50:00,76.99,77.04,76.99,77.01,21214.0,75.4513,75.5003,75.4513,75.4709,21214.0
2024-05-15 14:55:00,77.01,77.03,76.96,76.99,45572.0,75.4709,75.4905,75.4219,75.4513,45572.0
2024-05-15 15:00:00,76.98,76.99,76.93,76.93,25881.0,75.4415,75.4513,75.3925,75.3925,25881.0
2024-05-15 15:05:00,76.93,76.96,76.91,76.96,19229.0,75.3925,75.4219,75.3729,75.4219,19229.0
2024-05-15 15:10:00,76.95,76.99,76.93,76.95,24269.0,75.4121,75.4513,75.3925,75.4121,24269.0
2024-05-15 15:15:00,76.95,76.98,76.93,76.94,25516.0,75.4121,75.4415,75.3925,75.4023,25516.0
2024-05-15 15:20:00,76.93,76.95,76.91,76.94,29370.0,75.3925,75.4121,75.3729,75.4023,29370.0
2024-05-15 15:25:00,76.93,77.02,76.92,76.98,42343.0,75.3925,75.4807,75.3827,75.4415,42343.0
2024-05-15 15:30:00,76.98,76.99,76.91,76.92,64868.0,75.4415,75.4513,75.3729,75.3827,64868.0
2024-05-15 15:35:00,76.91,76.92,76.88,76.89,59205.0,75.3729,75.3827,75.3435,75.3533,59205.0
2024-05-15 15:40:00,76.88,76.98,76.87,76.97,59999.0,75.3435,75.4415,75.3337,75.4317,59999.0
2024-05-15 15:45:00,76.98,76.98,76.92,76.92,48502.0,75.4415,75.4415,75.3827,75.3827,48502.0
2024-05-15 15:50:00,76.92,77.01,76.88,77.0,94212.0,75.3827,75.4709,75.3435,75.4611,94212.0
2024-05-15 15:55:00,76.99,77.04,76.94,76.99,221960.0,75.4513,75.5003,75.4023,75.4513,221960.0
2024-05-16 09:30:00,76.72,76.95,76.71,76.89,68441.0,75.1867,75.4121,75.1769,75.3533,68441.0
2024-05-16 09:35:00,76.88,76.88,76.74,76.74,18980.0,75.3435,75.3435,75.2063,75.2063,18980.0
2024-05-16 09:40:00,76.75,76.81,76.68,76.68,31965.0,75.2161,75.2749,75.1475,75.1475,31965.0
2024-05-16 09:45:00,76.69,76.69,76.59,76.61,32167.0,75.1573,75.1573,75.0593,75.0789,32167.0
2024-05-16 09:50:00,76.62,76.68,76.58,76.67,26282.0,75.0887,75.1475,75.0495,75.1377,26282.0
2024-05-16 09:55:00,76.67,76.73,76.65,76.69,17693.0,75.1377,75.1965,75.1181,75.1573,17693.0
2024-05-16 10:00:00,76.7,76.78,76.68,76.76,19395.0,75.1671,75.2455,75.1475,75.2259,19395.0
2024-05-16 10:05:00,76.75,76.82,76.74,76.8,18349.0,75.2161,75.2847,75.2063,75.2651,18349.0
2024-05-16 10:10:00,76.79,76.91,76.79,76.86,15230.0,75.2553,75.3729,75.2553,75.3239,15230.0
2024-05-16 10:15:00,76.86,76.87,76.81,76.83,12748.0,75.3239,75.3337,75.2749,75.2945,12748.0
2024-05-16 10:20:00,76.84,76.89,76.8,76.85,249838.0,75.3043,75.3533,75.2651,75.3141,249838.0
2024-05-16 10:25:00,76.85,76.86,76.77,76.78,21437.0,75.3141,75.3239,75.2357,75.2455,21437.0
2024-05-16 10:30:00,76.78,76.8,76.75,76.77,11282.0,75.2455,75.2651,75.2161,75.2357,11282.0
2024-05-16 10:35:00,76.76,76.8,76.69,76.7,10278.0,75.2259,75.2651,75.1573,75.1671,10278.0
2024-05-16 10:40:00,76.7,76.74,76.67,76.72,24657.0,75.1671,75.2063,75.1377,75.1867,24657.0
2024-05-16 10:45:00,76.71,76.75,76.7,76.75,7191.0,75.1769,75.2161,75.1671,75.2161,7191.0
2024-05-16 10:50:00,76.74,76.83,76.71,76.83,39201.0,75.2063,75.2945,75.1769,75.2945,39201.0
2024-05-16 10:55:00,76.81,76.91,76.78,76.9,61977.0,75.2749,75.3729,75.2455,75.3631,61977.0
2024-05-16 11:00:00,76.9,76.93,76.83,76.84,43463.0,75.3631,75.3925,75.2945,75.3043,43463.0
2024-05-16 11:05:00,76.84,76.85,76.75,76.8,21753.0,75.3043,75.3141,75.2161,75.2651,21753.0
2024-05-16 11:10:00,76.79,76.8,76.74,76.75,29797.0,75.2553,75.2651,75.2063,75.2161,29797.0
2024-05-16 11:15:00,76.76,76.79,76.73,76.76,35973.0,75.2259,75.2553,75.1965,75.2259,35973.0
2024-05-16 11:20:00,76.77,76.86,76.76,76.84,54737.0,75.2357,75.3239,75.2259,75.3043,54737.0
2024-05-16 11:25:00,76.84,76.97,76.82,76.93,46700.0,75.3043,75.4317,75.2847,75.3925,46700.0
2024-05-16 11:30:00,76.94,77.11,76.91,77.09,73819.0,75.4023,75.5689,75.3729,75.5493,73819.0
2024-05-16 11:35:00,77.09,77.1,77.01,77.05,37750.0,75.5493,75.5591,75.4709,75.5101,37750.0
2024-05-16 11:40:00,77.04,77.11,77.04,77.11,8442.0,75.5003,75.5689,75.5003,75.5689,8442.0
2024-05-16 11:45:00,77.1,77.1,77.06,77.09,20460.0,75.5591,75.5591,75.5199,75.5493,20460.0
2024-05-16 11:50:00,77.09,77.1,77.0,77.05,30066.0,75.5493,75.5591,75.4611,75.5101,30066.0
2024-05-16 11:55:00,77.05,77.1,77.04,77.1,26100.0,75.5101,75.5591,75.5003,75.5591,26100.0
2024-05-16 12:00:00,77.11,77.16,77.07,77.1,12674.0,75.5689,75.6179,75.5297,75.5591,12674.0
2024-05-16 12:05:00,77.08,77.12,77.08,77.09,5487.0,75.5395,75.5787,75.5395,75.5493,5487.0
2024-05-16 12:10:00,77.08,77.19,77.08,77.18,16615.0,75.5395,75.6474,75.5395,75.6376,16615.0
2024-05-16 12:15:00,77.17,77.22,77.16,77.18,12151.0,75.6277,75.6768,75.6179,75.6376,12151.0
2024-05-16 12:20:00,77.18,77.18,77.14,77.17,8977.0,75.6376,75.6376,75.5983,75.6277,8977.0
2024-05-16 12:25:00,77.17,77.18,77.13,77.14,12635.0,75.6277,75.6376,75.5885,75.5983,12635.0
2024-05-16 12:30:00,77.13,77.14,77.09,77.12,11298.0,75.5885,75.5983,75.5493,75.5787,11298.0
2024-05-16 12:35:00,77.13,77.18,77.09,77.18,4683.0,75.5885,75.6376,75.5493,75.6376,4683.0
2024-05-16 12:40:00,77.19,77.21,77.16,77.2,14338.0,75.6474,75.667,75.6179,75.6572,14338.0
2024-05-16 12:45:00,77.2,77.22,77.18,77.21,17999.0,75.6572,75.6768,75.6376,75.667,17999.0
2024-05-16 12:50:00,77.21,77.22,77.2,77.21,5455.0,75.667,75.6768,75.6572,75.667,5455.0
2024-05-16 12:55:00,77.21,77.21,77.14,77.15,14478.0,75.667,75.667,75.5983,75.6081,14478.0
2024-05-16 13:00:00,77.16,77.18,77.14,77.18,7300.0,75.6179,75.6376,75.5983,75.6376,7300.0
2024-05-16 13:05:00,77.18,77.2,77.14,77.19,15186.0,75.6376,75.6572,75.5983,75.6474,15186.0
2024-05-16 13:10:00,77.19,77.2,77.18,77.2,6206.0,75.6474,75.6572,75.6376,75.6572,6206.0
2024-05-16 13:15:00,77.2,77.21,77.17,77.18,11749.0,75.6572,75.667,75.6277,75.6376,11749.0
2024-05-16 13:20:00,77.19,77.2,77.12,77.14,12681.0,75.6474,75.6572,75.5787,75.5983,12681.0
2024-05-16 13:25:00,77.14,77.16,77.12,77.12,11567.0,75.5983,75.6179,75.5787,75.5787,11567.0
2024-05-16 13:30:00,77.13,77.14,77.07,77.08,6295.0,75.5885,75.5983,75.5297,75.5395,6295.0
2024-05-16 13:35:00,77.08,77.1,77.05,77.05,4615.0,75.5395,75.5591,75.5101,75.5101,4615.0
2024-05-16 13:40:00,77.06,77.07,77.03,77.06,3475.0,75.5199,75.5297,75.4905,75.5199,3475.0
2024-05-16 13:45:00,77.06,77.09,77.02,77.06,19407.0,75.5199,75.5493,75.4807,75.5199,19407.0
2024-05-16 13:50:00,77.06,77.12,77.04,77.12,5898.0,75.5199,75.5787,75.5003,75.5787,5898.0
2024-05-16 13:55:00,77.11,77.12,77.09,77.12,3530.0,75.5689,75.5787,75.5493,75.5787,3530.0
2024-05-16 14:00:00,77.12,77.12,77.07,77.08,8133.0,75.5787,75.5787,75.5297,75.5395,8133.0
2024-05-16 14:05:00,77.07,77.08,77.01,77.03,21622.0,75.5297,75.5395,75.4709,75.4905,21622.0
2024-05-16 14:10:00,77.03,77.04,77.0,77.01,15934.0,75.4905,75.5003,75.4611,75.4709,15934.0
2024-05-16 14:15:00,77.0,77.03,76.98,77.01,11685.0,75.4611,75.4905,75.4415,75.4709,11685.0
2024-05-16 14:20:00,77.01,77.05,77.01,77.05,13100.0,75.4709,75.5101,75.4709,75.5101,13100.0
2024-05-16 14:25:00,77.05,77.08,77.03,77.05,29493.0,75.5101,75.5395,75.4905,75.5101,29493.0
2024-05-16 14:30:00,77.05,77.11,77.03,77.07,23187.0,75.5101,75.5689,75.4905,75.5297,23187.0
2024-05-16 14:35:00,77.06,77.09,77.03,77.03,25411.0,75.5199,75.5493,75.4905,75.4905,25411.0
2024-05-16 14:40:00,77.03,77.07,77.03,77.05,18557.0,75.4905,75.5297,75.4905,75.5101,18557.0
2024-05-16 14:45:00,77.05,77.09,77.05,77.07,21094.0,75.5101,75.5493,75.5101,75.5297,21094.0
2024-05-16 14:50:00,77.06,77.11,77.05,77.09,20310.0,75.5199,75.5689,75.5101,75.5493,20310.0
2024-05-16 14:55:00,77.09,77.1,77.04,77.06,21834.0,75.5493,75.5591,75.5003,75.5199,21834.0
2024-05-16 15:00:00,77.07,77.08,77.04,77.06,12436.0,75.5297,75.5395,75.5003,75.5199,12436.0
2024-05-16 15:05:00,77.07,77.07,77.0,77.03,17618.0,75.5297,75.5297,75.4611,75.4905,17618.0
2024-05-16 15:10:00,77.02,77.05,76.99,77.01,15496.0,75.4807,75.5101,75.4513,75.4709,15496.0
2024-05-16 15:15:00,77.01,77.02,76.98,77.0,7757.0,75.4709,75.4807,75.4415,75.4611,7757.0
2024-05-16 15:20:00,77.0,77.0,76.96,76.98,12994.0,75.4611,75.4611,75.4219,75.4415,12994.0
2024-05-16 15:25:00,76.98,77.0,76.96,76.99,32068.0,75.4415,75.4611,75.4219,75.4513,32068.0
2024-05-16 15:30:00,76.99,77.01,76.95,76.98,13782.0,75.4513,75.4709,75.4121,75.4415,13782.0
2024-05-16 15:35:00,76.97,76.99,76.91,76.95,20506.0,75.4317,75.4513,75.3729,75.4121,20506.0
2024-05-16 15:40:00,76.95,76.99,76.94,76.96,11401.0,75.4121,75.4513,75.4023,75.4219,11401.0
2024-05-16 15:45:00,76.96,77.0,76.95,76.99,18761.0,75.4219,75.4611,75.4121,75.4513,18761.0
2024-05-16 15:50:00,76.99,77.15,76.99,77.15,32972.0,75.4513,75.6081,75.4513,75.6081,32972.0
2024-05-16 15:55:00,77.15,77.15,77.01,77.05,112728.0,75.6081,75.6081,75.4709,75.5101,112728.0
2024-05-17 09:30:00,76.87,76.92,76.79,76.83,142085.0,75.3337,75.3827,75.2553,75.2945,142085.0
2024-05-17 09:35:00,76.83,76.83,76.62,76.63,18814.0,75.2945,75.2945,75.0887,75.0985,18814.0
2024-05-17 09:40:00,76.64,76.75,76.61,76.73,19827.0,75.1083,75.2161,75.0789,75.1965,19827.0
2024-05-17 09:45:00,76.73,76.8,76.73,76.76,25542.0,75.1965,75.2651,75.1965,75.2259,25542.0
2024-05-17 09:50:00,76.76,76.77,76.68,76.74,19766.0,75.2259,75.2357,75.1475,75.2063,19766.0
2024-05-17 09:55:00,76.74,76.77,76.72,76.74,14171.0,75.2063,75.2357,75.1867,75.2063,14171.0
2024-05-17 10:00:00,76.75,76.8,76.73,76.8,50594.0,75.2161,75.2651,75.1965,75.2651,50594.0
2024-05-17 10:05:00,76.8,76.82,76.77,76.81,18487.0,75.2651,75.2847,75.2357,75.2749,18487.0
2024-05-17 10:10:00,76.81,76.81,76.77,76.77,25537.0,75.2749,75.2749,75.2357,75.2357,25537.0
2024-05-17 10:15:00,76.76,76.82,76.74,76.81,18761.0,75.2259,75.2847,75.2063,75.2749,18761.0
2024-05-17 10:20:00,76.81,76.82,76.71,76.72,32005.0,75.2749,75.2847,75.1769,75.1867,32005.0
2024-05-17 10:25:00,76.72,76.79,76.72,76.78,29200.0,75.1867,75.2553,75.1867,75.2455,29200.0
2024-05-17 10:30:00,76.77,76.81,76.75,76.79,13638.0,75.2357,75.2749,75.2161,75.2553,13638.0
2024-05-17 10:35:00,76.78,76.81,76.77,76.79,16823.0,75.2455,75.2749,75.2357,75.2553,16823.0
2024-05-17 10:40:00,76.79,76.83,76.79,76.81,14230.0,75.2553,75.2945,75.2553,75.2749,14230.0
2024-05-17 10:45:00,76.81,76.83,76.79,76.81,17625.0,75.2749,75.2945,75.2553,75.2749,17625.0
2024-05-17 10:50:00,76.8,76.81,76.76,76.79,10791.0,75.2651,75.2749,75.2259,75.2553,10791.0
2024-05-17 10:55:00,76.78,76.84,76.77,76.84,40253.0,75.2455,75.3043,75.2357,75.3043,40253.0
2024-05-17 11:00:00,76.83,76.88,76.81,76.85,23871.0,75.2945,75.3435,75.2749,75.3141,23871.0
2024-05-17 11:05:00,76.84,76.9,76.83,76.86,51553.0,75.3043,75.3631,75.2945,75.3239,51553.0
2024-05-17 11:10:00,76.86,76.89,76.83,76.85,34684.0,75.3239,75.3533,75.2945,75.3141,34684.0
2024-05-17 11:15:00,76.86,76.86,76.81,76.81,30452.0,75.3239,75.3239,75.2749,75.2749,30452.0
2024-05-17 11:20:00,76.82,76.85,76.74,76.75,41153.0,75.2847,75.3141,75.2063,75.2161,41153.0
2024-05-17 11:25:00,76.74,76.87,76.73,76.83,41873.0,75.2063,75.3337,75.1965,75.2945,41873.0
2024-05-17 11:30:00,76.84,76.9,76.79,76.9,61041.0,75.3043,75.3631,75.2553,75.3631,61041.0
2024-05-17 11:35:00,76.89,76.91,76.78,76.78,15239.0,75.3533,75.3729,75.2455,75.2455,15239.0
2024-05-17 11:40:00,76.78,76.8,76.75,76.78,13903.0,75.2455,75.2651,75.2161,75.2455,13903.0
2024-05-17 11:45:00,76.79,76.83,76.78,76.82,10375.0,75.2553,75.2945,75.2455,75.2847,10375.0
2024-05-17 11:50:00,76.81,76.85,76.78,76.81,10746.0,75.2749,75.3141,75.2455,75.2749,10746.0
2024-05-17 11:55:00,76.81,76.81,76.75,76.78,14395.0,75.2749,75.2749,75.2161,75.2455,14395.0
2024-05-17 12:00:00,76.77,76.8,76.77,76.79,4741.0,75.2357,75.2651,75.2357,75.2553,4741.0
2024-05-17 12:05:00,76.78,76.8,76.75,76.77,12186.0,75.2455,75.2651,75.2161,75.2357,12186.0
2024-05-17 12:10:00,76.77,76.77,76.75,76.77,7099.0,75.2357,75.2357,75.2161,75.2357,7099.0
2024-05-17 12:15:00,76.77,76.8,76.76,76.78,11209.0,75.2357,75.2651,75.2259,75.2455,11209.0
2024-05-17 12:20:00,76.78,76.8,76.77,76.8,6627.0,75.2455,75.2651,75.2357,75.2651,6627.0
2024-05-17 12:25:00,76.79,76.81,76.78,76.81,5761.0,75.2553,75.2749,75.2455,75.2749,5761.0
2024-05-17 12:30:00,76.81,76.86,76.8,76.86,9390.0,75.2749,75.3239,75.2651,75.3239,9390.0
2024-05-17 12:35:00,76.86,76.9,76.84,76.89,29152.0,75.3239,75.3631,75.3043,75.3533,29152.0
2024-05-17 12:40:00,76.89,76.9,76.82,76.83,18505.0,75.3533,75.3631,75.2847,75.2945,18505.0
2024-05-17 12:45:00,76.84,76.85,76.83,76.84,15422.0,75.3043,75.3141,75.2945,75.3043,15422.0
2024-05-17 12:50:00,76.84,76.9,76.84,76.89,7496.0,75.3043,75.3631,75.3043,75.3533,7496.0
2024-05-17 12:55:00,76.89,76.91,76.86,76.89,18151.0,75.3533,75.3729,75.3239,75.3533,18151.0
2024-05-17 13:00:00,76.89,76.89,76.87,76.88,7232.0,75.3533,75.3533,75.3337,75.3435,7232.0
2024-05-17 13:05:00,76.88,76.9,76.84,76.88,9826.0,75.3435,75.3631,75.3043,75.3435,9826.0
2024-05-17 13:10:00,76.88,76.9,76.86,76.89,9682.0,75.3435,75.3631,75.3239,75.3533,9682.0
2024-05-17 13:15:00,76.89,76.9,76.86,76.86,9194.0,75.3533,75.3631,75.3239,75.3239,9194.0
2024-05-17 13:20:00,76.86,76.9,76.85,76.89,16691.0,75.3239,75.3631,75.3141,75.3533,16691.0
2024-05-17 13:25:00,76.89,76.91,76.88,76.9,19267.0,75.3533,75.3729,75.3435,75.3631,19267.0
2024-05-17 13:30:00,76.9,76.91,76.87,76.88,8323.0,75.3631,75.3729,75.3337,75.3435,8323.0
2024-05-17 13:35:00,76.87,76.9,76.85,76.9,12374.0,75.3337,75.3631,75.3141,75.3631,12374.0
2024-05-17 13:40:00,76.9,76.92,76.88,76.92,12800.0,75.3631,75.3827,75.3435,75.3827,12800.0
2024-05-17 13:45:00,76.92,76.97,76.91,76.94,10691.0,75.3827,75.4317,75.3729,75.4023,10691.0
2024-05-17 13:50:00,76.94,76.94,76.91,76.94,9541.0,75.4023,75.4023,75.3729,75.4023,9541.0
2024-05-17 13:55:00,76.94,76.94,76.89,76.91,9709.0,75.4023,75.4023,75.3533,75.3729,9709.0
2024-05-17 14:00:00,76.91,76.91,76.87,76.87,12467.0,75.3729,75.3729,75.3337,75.3337,12467.0
2024-05-17 14:05:00,76.86,76.91,76.86,76.9,11608.0,75.3239,75.3729,75.3239,75.3631,11608.0
2024-05-17 14:10:00,76.89,76.92,76.86,76.88,16582.0,75.3533,75.3827,75.3239,75.3435,16582.0
2024-05-17 14:15:00,76.88,76.9,76.86,76.89,13031.0,75.3435,75.3631,75.3239,75.3533,13031.0
2024-05-17 14:20:00,76.9,76.9,76.85,76.87,8227.0,75.3631,75.3631,75.3141,75.3337,8227.0
2024-05-17 14:25:00,76.87,76.92,76.87,76.91,8177.0,75.3337,75.3827,75.3337,75.3729,8177.0
2024-05-17 14:30:00,76.91,76.92,76.87,76.89,8138.0,75.3729,75.3827,75.3337,75.3533,8138.0
2024-05-17 14:35:00,76.88,76.9,76.84,76.84,8150.0,75.3435,75.3631,75.3043,75.3043,8150.0
2024-05-17 14:40:00,76.86,76.86,76.82,76.82,3511.0,75.3239,75.3239,75.2847,75.2847,3511.0
2024-05-17 14:45:00,76.83,76.84,76.8,76.84,12988.0,75.2945,75.3043,75.2651,75.3043,12988.0
2024-05-17 14:50:00,76.83,76.97,76.8,76.97,44130.0,75.2945,75.4317,75.2651,75.4317,44130.0
2024-05-17 14:55:00,76.97,77.07,76.96,77.01,100135.0,75.4317,75.5297,75.4219,75.4709,100135.0
2024-05-17 15:00:00,77.0,77.01,76.9,76.9,12570.0,75.4611,75.4709,75.3631,75.3631,12570.0
2024-05-17 15:05:00,76.91,76.91,76.88,76.9,14265.0,75.3729,75.3729,75.3435,75.3631,14265.0
2024-05-17 15:10:00,76.91,76.92,76.9,76.91,9488.0,75.3729,75.3827,75.3631,75.3729,9488.0
2024-05-17 15:15:00,76.91,76.94,76.89,76.91,30542.0,75.3729,75.4023,75.3533,75.3729,30542.0
2024-05-17 15:20:00,76.91,76.96,76.89,76.95,16000.0,75.3729,75.4219,75.3533,75.4121,16000.0
2024-05-17 15:25:00,76.94,76.96,76.93,76.95,13442.0,75.4023,75.4219,75.3925,75.4121,13442.0
2024-05-17 15:30:00,76.95,76.95,76.89,76.9,16486.0,75.4121,75.4121,75.3533,75.3631,16486.0
2024-05-17 15:35:00,76.9,76.93,76.88,76.92,16934.0,75.3631,75.3925,75.3435,75.3827,16934.0
2024-05-17 15:40:00,76.93,76.96,76.91,76.92,50267.0,75.3925,75.4219,75.3729,75.3827,50267.0
2024-05-17 15:45:00,76.92,76.93,76.88,76.89,34503.0,75.3827,75.3925,75.3435,75.3533,34503.0
2024-05-17 15:50:00,76.89,76.92,76.88,76.91,51971.0,75.3533,75.3827,75.3435,75.3729,51971.0
2024-05-17 15:55:00,76.9,76.92,76.86,76.92,127815.0,75.3631,75.3827,75.3239,75.3827,127815.0
2024-05-20 09:30:00,76.63,76.74,76.6,76.73,76177.0,75.0985,75.2063,75.0691,75.1965,76177.0
2024-05-20 09:35:00,76.72,76.74,76.54,76.74,32048.0,75.1867,75.2063,75.0103,75.2063,32048.0
2024-05-20 09:40:00,76.75,76.92,76.74,76.92,273289.0,75.2161,75.3827,75.2063,75.3827,273289.0
2024-05-20 09:45:00,76.93,76.98,76.89,76.97,28415.0,75.3925,75.4415,75.3533,75.4317,28415.0
2024-05-20 09:50:00,76.98,77.01,76.94,76.99,11548.0,75.4415,75.4709,75.4023,75.4513,11548.0
2024-05-20 09:55:00,77.01,77.04,76.97,76.99,18957.0,75.4709,75.5003,75.4317,75.4513,18957.0
2024-05-20 10:00:00,76.98,76.98,76.89,76.91,9731.0,75.4415,75.4415,75.3533,75.3729,9731.0
2024-05-20 10:05:00,76.91,76.98,76.88,76.97,16056.0,75.3729,75.4415,75.3435,75.4317,16056.0
2024-05-20 10:10:00,76.97,77.0,76.96,76.97,13124.0,75.4317,75.4611,75.4219,75.4317,13124.0
2024-05-20 10:15:00,76.96,77.06,76.94,77.01,105541.0,75.4219,75.5199,75.4023,75.4709,105541.0
2024-05-20 10:20:00,77.02,77.05,76.96,77.03,12005.0,75.4807,75.5101,75.4219,75.4905,12005.0
2024-05-20 10:25:00,77.03,77.03,76.99,77.02,13396.0,75.4905,75.4905,75.4513,75.4807,13396.0
2024-05-20 10:30:00,77.02,77.02,76.98,76.98,11390.0,75.4807,75.4807,75.4415,75.4415,11390.0
2024-05-20 10:35:00,76.98,76.98,76.81,76.82,22179.0,75.4415,75.4415,75.2749,75.2847,22179.0
2024-05-20 10:40:00,76.8,76.86,76.79,76.84,48790.0,75.2651,75.3239,75.2553,75.3043,48790.0
2024-05-20 10:45:00,76.84,76.88,76.83,76.84,30182.0,75.3043,75.3435,75.2945,75.3043,30182.0
2024-05-20 10:50:00,76.84,76.85,76.77,76.81,51110.0,75.3043,75.3141,75.2357,75.2749,51110.0
2024-05-20 10:55:00,76.81,76.92,76.81,76.91,21236.0,75.2749,75.3827,75.2749,75.3729,21236.0
2024-05-20 11:00:00,76.9,76.91,76.82,76.84,14942.0,75.3631,75.3729,75.2847,75.3043,14942.0
2024-05-20 11:05:00,76.83,76.9,76.82,76.9,13565.0,75.2945,75.3631,75.2847,75.3631,13565.0
2024-05-20 11:10:00,76.91,76.96,76.89,76.95,13398.0,75.3729,75.4219,75.3533,75.4121,13398.0
2024-05-20 11:15:00,76.95,76.97,76.91,76.93,23351.0,75.4121,75.4317,75.3729,75.3925,23351.0
2024-05-20 11:20:00,76.94,76.95,76.87,76.88,12506.0,75.4023,75.4121,75.3337,75.3435,12506.0
2024-05-20 11:25:00,76.86,76.92,76.84,76.92,19311.0,75.3239,75.3827,75.3043,75.3827,19311.0
2024-05-20 11:30:00,76.92,76.94,76.89,76.93,15912.0,75.3827,75.4023,75.3533,75.3925,15912.0
2024-05-20 11:35:00,76.93,76.99,76.93,76.99,12612.0,75.3925,75.4513,75.3925,75.4513,12612.0
2024-05-20 11:40:00,76.98,77.03,76.95,77.0,20272.0,75.4415,75.4905,75.4121,75.4611,20272.0
2024-05-20 11:45:00,76.99,77.0,76.95,77.0,8629.0,75.4513,75.4611,75.4121,75.4611,8629.0
2024-05-20 11:50:00,77.0,77.06,76.98,77.05,9800.0,75.4611,75.5199,75.4415,75.5101,9800.0
2024-05-20 11:55:00,77.04,77.09,77.02,77.03,18306.0,75.5003,75.5493,75.4807,75.4905,18306.0
2024-05-20 12:00:00,77.03,77.04,77.01,77.03,5874.0,75.4905,75.5003,75.4709,75.4905,5874.0
2024-05-20 12:05:00,77.03,77.04,77.01,77.03,5913.0,75.4905,75.5003,75.4709,75.4905,5913.0
2024-05-20 12:10:00,77.03,77.04,76.99,77.03,12474.0,75.4905,75.5003,75.4513,75.4905,12474.0
2024-05-20 12:15:00,77.03,77.03,76.98,77.01,11329.0,75.4905,75.4905,75.4415,75.4709,11329.0
2024-05-20 12:20:00,77.02,77.03,76.97,77.01,7248.0,75.4807,75.4905,75.4317,75.4709,7248.0
2024-05-20 12:25:00,77.0,77.06,77.0,77.06,10506.0,75.4611,75.5199,75.4611,75.5199,10506.0
2024-05-20 12:30:00,77.04,77.05,77.0,77.03,13400.0,75.5003,75.5101,75.4611,75.4905,13400.0
2024-05-20 12:35:00,77.03,77.05,77.01,77.03,6140.0,75.4905,75.5101,75.4709,75.4905,6140.0
2024-05-20 12:40:00,77.02,77.05,77.01,77.03,7865.0,75.4807,75.5101,75.4709,75.4905,7865.0
2024-05-20 12:45:00,77.04,77.11,77.03,77.09,29625.0,75.5003,75.5689,75.4905,75.5493,29625.0
2024-05-20 12:50:00,77.1,77.11,77.08,77.09,9482.0,75.5591,75.5689,75.5395,75.5493,9482.0
2024-05-20 12:55:00,77.09,77.1,77.04,77.06,19657.0,75.5493,75.5591,75.5003,75.5199,19657.0
2024-05-20 13:00:00,77.06,77.15,77.06,77.13,9573.0,75.5199,75.6081,75.5199,75.5885,9573.0
2024-05-20 13:05:00,77.12,77.16,77.11,77.14,10497.0,75.5787,75.6179,75.5689,75.5983,10497.0
2024-05-20 13:10:00,77.13,77.14,77.11,77.14,5654.0,75.5885,75.5983,75.5689,75.5983,5654.0
2024-05-20 13:15:00,77.14,77.16,77.12,77.14,13051.0,75.5983,75.6179,75.5787,75.5983,13051.0
2024-05-20 13:20:00,77.14,77.14,77.09,77.13,16891.0,75.5983,75.5983,75.5493,75.5885,16891.0
2024-05-20 13:25:00,77.12,77.12,77.08,77.1,11790.0,75.5787,75.5787,75.5395,75.5591,11790.0
2024-05-20 13:30:00,77.1,77.1,77.06,77.08,10836.0,75.5591,75.5591,75.5199,75.5395,10836.0
2024-05-20 13:35:00,77.07,77.08,77.04,77.05,6557.0,75.5297,75.5395,75.5003,75.5101,6557.0
2024-05-20 13:40:00,77.03,77.09,77.03,77.08,11978.0,75.4905,75.5493,75.4905,75.5395,11978.0
2024-05-20 13:45:00,77.06,77.1,77.06,77.06,8317.0,75.5199,75.5591,75.5199,75.5199,8317.0
2024-05-20 13:50:00,77.06,77.12,76.94,77.04,103668.0,75.5199,75.5787,75.4023,75.5003,103668.0
2024-05-20 13:55:00,77.04,77.07,77.02,77.07,25098.0,75.5003,75.5297,75.4807,75.5297,25098.0
2024-05-20 14:00:00,77.06,77.14,77.05,77.09,44435.0,75.5199,75.5983,75.5101,75.5493,44435.0
2024-05-20 14:05:00,77.09,77.1,76.98,77.02,32773.0,75.5493,75.5591,75.4415,75.4807,32773.0
2024-05-20 14:10:00,77.01,77.04,76.99,77.01,8371.0,75.4709,75.5003,75.4513,75.4709,8371.0
2024-05-20 14:15:00,77.01,77.04,77.0,77.02,9640.0,75.4709,75.5003,75.4611,75.4807,9640.0
2024-05-20 14:20:00,77.02,77.04,77.01,77.03,12675.0,75.4807,75.5003,75.4709,75.4905,12675.0
2024-05-20 14:25:00,77.03,77.07,77.02,77.06,12133.0,75.4905,75.5297,75.4807,75.5199,12133.0
2024-05-20 14:30:00,77.07,77.17,77.05,77.11,59611.0,75.5297,75.6277,75.5101,75.5689,59611.0
2024-05-20 14:35:00,77.11,77.16,77.1,77.15,23046.0,75.5689,75.6179,75.5591,75.6081,23046.0
2024-05-20 14:40:00,77.15,77.18,77.12,77.16,26342.0,75.6081,75.6376,75.5787,75.6179,26342.0
2024-05-20 14:45:00,77.16,77.18,77.15,77.17,20515.0,75.6179,75.6376,75.6081,75.6277,20515.0
2024-05-20 14:50:00,77.17,77.18,77.14,77.17,23377.0,75.6277,75.6376,75.5983,75.6277,23377.0
2024-05-20 14:55:00,77.17,77.2,77.15,77.16,22435.0,75.6277,75.6572,75.6081,75.6179,22435.0
2024-05-20 15:00:00,77.16,77.17,77.13,77.15,18106.0,75.6179,75.6277,75.5885,75.6081,18106.0
2024-05-20 15:05:00,77.15,77.19,77.11,77.19,33142.0,75.6081,75.6474,75.5689,75.6474,33142.0
2024-05-20 15:10:00,77.19,77.2,77.15,77.2,22348.0,75.6474,75.6572,75.6081,75.6572,22348.0
2024-05-20 15:15:00,77.2,77.22,77.17,77.17,17194.0,75.6572,75.6768,75.6277,75.6277,17194.0
2024-05-20 15:20:00,77.17,77.18,77.11,77.11,43264.0,75.6277,75.6376,75.5689,75.5689,43264.0
2024-05-20 15:25:00,77.12,77.13,77.08,77.09,13661.0,75.5787,75.5885,75.5395,75.5493,13661.0
2024-05-20 15:30:00,77.09,77.1,77.02,77.05,29277.0,75.5493,75.5591,75.4807,75.5101,29277.0
2024-05-20 15:35:00,77.05,77.12,77.03,77.1,36492.0,75.5101,75.5787,75.4905,75.5591,36492.0
2024-05-20 15:40:00,77.11,77.15,77.09,77.09,37023.0,75.5689,75.6081,75.5493,75.5493,37023.0
2024-05-20 15:45:00,77.09,77.09,77.02,77.03,34016.0,75.5493,75.5493,75.4807,75.4905,34016.0
2024-05-20 15:50:00,77.03,77.08,77.01,77.03,87672.0,75.4905,75.5395,75.4709,75.4905,87672.0
2024-05-20 15:55:00,77.03,77.17,77.01,77.14,220941.0,75.4905,75.6277,75.4709,75.5983,220941.0
2024-05-21 09:30:00,77.8,78.05,77.75,78.03,134679.0,76.2452,76.4902,76.1962,76.4706,134679.0
2024-05-21 09:35:00,78.04,78.18,77.94,78.18,112708.0,76.4804,76.6176,76.3824,76.6176,112708.0
2024-05-21 09:40:00,78.17,78.27,78.13,78.21,50672.0,76.6078,76.7058,76.5686,76.647,50672.0
2024-05-21 09:45:00,78.23,78.28,78.2,78.24,152125.0,76.6666,76.7156,76.6372,76.6764,152125.0
2024-05-21 09:50:00,78.24,78.41,78.21,78.4,155302.0,76.6764,76.843,76.647,76.8332,155302.0
2024-05-21 09:55:00,78.4,78.48,78.26,78.31,80611.0,76.8332,76.9116,76.696,76.745,80611.0
2024-05-21 10:00:00,78.31,78.59,78.31,78.59,96105.0,76.745,77.0194,76.745,77.0194,96105.0
2024-05-21 10:05:00,78.58,78.6,78.49,78.5,85214.0,77.0096,77.0292,76.9214,76.9312,85214.0
2024-05-21 10:10:00,78.51,78.83,78.51,78.81,243326.0,76.941,77.2546,76.941,77.235,243326.0
2024-05-21 10:15:00,78.81,78.98,78.75,78.97,199048.0,77.235,77.4016,77.1762,77.3918,199048.0
2024-05-21 10:20:00,78.96,79.04,78.92,78.99,182841.0,77.382,77.4604,77.3428,77.4114,182841.0
2024-05-21 10:25:00,78.99,79.12,78.98,79.08,62909.0,77.4114,77.5388,77.4016,77.4996,62909.0
2024-05-21 10:30:00,79.08,79.11,78.99,79.11,79899.0,77.4996,77.529,77.4114,77.529,79899.0
2024-05-21 10:35:00,79.11,79.21,79.04,79.16,41525.0,77.529,77.627,77.4604,77.578,41525.0
2024-05-21 10:40:00,79.17,79.17,79.0,79.01,53028.0,77.5878,77.5878,77.4212,77.431,53028.0
2024-05-21 10:45:00,79.01,79.04,78.96,79.0,48735.0,77.431,77.4604,77.382,77.4212,48735.0
2024-05-21 10:50:00,79.0,79.14,78.99,79.09,45644.0,77.4212,77.5584,77.4114,77.5094,45644.0
2024-05-21 10:55:00,79.1,79.2,79.09,79.14,29191.0,77.5192,77.6172,77.5094,77.5584,29191.0
2024-05-21 11:00:00,79.14,79.24,79.12,79.23,71361.0,77.5584,77.6564,77.5388,77.6466,71361.0
2024-05-21 11:05:00,79.23,79.25,79.12,79.12,39766.0,77.6466,77.6662,77.5388,77.5388,39766.0
2024-05-21 11:10:00,79.13,79.2,79.08,79.2,34881.0,77.5486,77.6172,77.4996,77.6172,34881.0
2024-05-21 11:15:00,79.2,79.23,79.13,79.15,134916.0,77.6172,77.6466,77.5486,77.5682,134916.0
2024-05-21 11:20:00,79.15,79.15,79.03,79.04,46895.0,77.5682,77.5682,77.4506,77.4604,46895.0
2024-05-21 11:25:00,79.04,79.05,78.94,78.94,59314.0,77.4604,77.4702,77.3624,77.3624,59314.0
2024-05-21 11:30:00,78.95,78.96,78.8,78.8,94734.0,77.3722,77.382,77.2252,77.2252,94734.0
2024-05-21 11:35:00,78.8,78.93,78.77,78.91,55003.0,77.2252,77.3526,77.1958,77.333,55003.0
2024-05-21 11:40:00,78.91,78.95,78.85,78.87,35765.0,77.333,77.3722,77.2742,77.2938,35765.0
2024-05-21 11:45:00,78.87,78.91,78.81,78.86,230710.0,77.2938,77.333,77.235,77.284,230710.0
2024-05-21 11:50:00,78.85,78.86,78.76,78.83,74326.0,77.2742,77.284,77.186,77.2546,74326.0
2024-05-21 11:55:00,78.82,78.95,78.8,78.93,56783.0,77.2448,77.3722,77.2252,77.3526,56783.0
2024-05-21 12:00:00,78.94,78.99,78.94,78.95,39053.0,77.3624,77.4114,77.3624,77.3722,39053.0
2024-05-21 12:05:00,78.94,78.98,78.92,78.95,31974.0,77.3624,77.4016,77.3428,77.3722,31974.0
2024-05-21 12:10:00,78.95,79.02,78.9,78.94,133390.0,77.3722,77.4408,77.3232,77.3624,133390.0
2024-05-21 12:15:00,78.94,78.99,78.9,78.94,106663.0,77.3624,77.4114,77.3232,77.3624,106663.0
2024-05-21 12:20:00,78.95,78.97,78.87,78.88,32946.0,77.3722,77.3918,77.2938,77.3036,32946.0
2024-05-21 12:25:00,78.88,78.89,78.82,78.88,17550.0,77.3036,77.3134,77.2448,77.3036,17550.0
2024-05-21 12:30:00,78.9,78.92,78.86,78.87,51374.0,77.3232,77.3428,77.284,77.2938,51374.0
2024-05-21 12:35:00,78.87,78.89,78.85,78.88,11826.0,77.2938,77.3134,77.2742,77.3036,11826.0
2024-05-21 12:40:00,78.87,78.89,78.84,78.87,22274.0,77.2938,77.3134,77.2644,77.2938,22274.0
2024-05-21 12:45:00,78.86,78.89,78.82,78.88,25730.0,77.284,77.3134,77.2448,77.3036,25730.0
2024-05-21 12:50:00,78.88,78.91,78.85,78.86,33228.0,77.3036,77.333,77.2742,77.284,33228.0
2024-05-21 12:55:00,78.85,78.87,78.78,78.81,21480.0,77.2742,77.2938,77.2056,77.235,21480.0
2024-05-21 13:00:00,78.8,78.8,78.73,78.74,12388.0,77.2252,77.2252,77.1566,77.1664,12388.0
2024-05-21 13:05:00,78.73,78.76,78.66,78.74,13523.0,77.1566,77.186,77.088,77.1664,13523.0
2024-05-21 13:10:00,78.73,78.75,78.73,78.74,14838.0,77.1566,77.1762,77.1566,77.1664,14838.0
2024-05-21 13:15:00,78.75,78.8,78.74,78.78,24211.0,77.1762,77.2252,77.1664,77.2056,24211.0
2024-05-21 13:20:00,78.77,78.8,78.76,78.77,14645.0,77.1958,77.2252,77.186,77.1958,14645.0
2024-05-21 13:25:00,78.76,78.83,78.76,78.8,20485.0,77.186,77.2546,77.186,77.2252,20485.0
2024-05-21 13:30:00,78.8,78.87,78.8,78.86,12591.0,77.2252,77.2938,77.2252,77.284,12591.0
2024-05-21 13:35:00,78.85,78.9,78.85,78.87,41139.0,77.2742,77.3232,77.2742,77.2938,41139.0
2024-05-21 13:40:00,78.87,78.88,78.83,78.83,26445.0,77.2938,77.3036,77.2546,77.2546,26445.0
2024-05-21 13:45:00,78.83,78.86,78.82,78.84,10629.0,77.2546,77.284,77.2448,77.2644,10629.0
2024-05-21 13:50:00,78.84,78.87,78.83,78.85,16393.0,77.2644,77.2938,77.2546,77.2742,16393.0
2024-05-21 13:55:00,78.84,78.91,78.84,78.9,40085.0,77.2644,77.333,77.2644,77.3232,40085.0
2024-05-21 14:00:00,78.9,79.05,78.9,79.01,64631.0,77.3232,77.4702,77.3232,77.431,64631.0
2024-05-21 14:05:00,79.0,79.02,78.98,79.02,31694.0,77.4212,77.4408,77.4016,77.4408,31694.0
2024-05-21 14:10:00,79.02,79.03,78.99,79.01,44372.0,77.4408,77.4506,77.4114,77.431,44372.0
2024-05-21 14:15:00,79.01,79.03,79.0,79.0,20654.0,77.431,77.4506,77.4212,77.4212,20654.0
2024-05-21 14:20:00,79.01,79.03,78.99,79.02,27476.0,77.431,77.4506,77.4114,77.4408,27476.0
2024-05-21 14:25:00,79.02,79.03,78.98,79.0,24899.0,77.4408,77.4506,77.4016,77.4212,24899.0
2024-05-21 14:30:00,79.0,79.01,78.96,79.0,66232.0,77.4212,77.431,77.382,77.4212,66232.0
2024-05-21 14:35:00,79.0,79.01,78.92,78.94,39748.0,77.4212,77.431,77.3428,77.3624,39748.0
2024-05-21 14:40:00,78.94,78.95,78.88,78.9,20884.0,77.3624,77.3722,77.3036,77.3232,20884.0
2024-05-21 14:45:00,78.91,78.98,78.9,78.95,87275.0,77.333,77.4016,77.3232,77.3722,87275.0
2024-05-21 14:50:00,78.95,78.99,78.92,78.95,35099.0,77.3722,77.4114,77.3428,77.3722,35099.0
2024-05-21 14:55:00,78.96,79.02,78.96,78.98,21777.0,77.382,77.4408,77.382,77.4016,21777.0
2024-05-21 15:00:00,78.98,79.0,78.92,78.92,38048.0,77.4016,77.4212,77.3428,77.3428,38048.0
2024-05-21 15:05:00,78.92,78.97,78.92,78.97,27558.0,77.3428,77.3918,77.3428,77.3918,27558.0
2024-05-21 15:10:00,78.97,78.99,78.96,78.97,29625.0,77.3918,77.4114,77.382,77.3918,29625.0
2024-05-21 15:15:00,78.96,79.05,78.96,79.05,41557.0,77.382,77.4702,77.382,77.4702,41557.0
2024-05-21 15:20:00,79.05,79.06,79.02,79.06,34754.0,77.4702,77.48,77.4408,77.48,34754.0
2024-05-21 15:25:00,79.06,79.09,79.04,79.08,50208.0,77.48,77.5094,77.4604,77.4996,50208.0
2024-05-21 15:30:00,79.07,79.15,79.07,79.15,95501.0,77.4898,77.5682,77.4898,77.5682,95501.0
2024-05-21 15:35:00,79.15,79.2,79.14,79.17,96867.0,77.5682,77.6172,77.5584,77.5878,96867.0
2024-05-21 15:40:00,79.17,79.18,79.1,79.15,110961.0,77.5878,77.5976,77.5192,77.5682,110961.0
2024-05-21 15:45:00,79.15,79.19,79.13,79.17,154610.0,77.5682,77.6074,77.5486,77.5878,154610.0
2024-05-21 15:50:00,79.17,79.22,79.13,79.21,241680.0,77.5878,77.6368,77.5486,77.627,241680.0
2024-05-21 15:55:00,79.21,79.25,79.14,79.18,475262.0,77.627,77.6662,77.5584,77.5976,475262.0
2024-05-22 09:30:00,78.57,78.59,78.45,78.48,83340.0,76.9998,77.0194,76.8822,76.9116,83340.0
2024-05-22 09:35:00,78.5,78.6,78.5,78.51,21433.0,76.9312,77.0292,76.9312,76.941,21433.0
2024-05-22 09:40:00,78.51,78.57,78.49,78.49,14645.0,76.941,76.9998,76.9214,76.9214,14645.0
2024-05-22 09:45:00,78.47,78.49,78.42,78.47,33283.0,76.9018,76.9214,76.8528,76.9018,33283.0
2024-05-22 09:50:00,78.47,78.58,78.47,78.54,16163.0,76.9018,77.0096,76.9018,76.9704,16163.0
2024-05-22 09:55:00,78.54,78.6,78.5,78.58,9650.0,76.9704,77.0292,76.9312,77.0096,9650.0
2024-05-22 10:00:00,78.58,78.65,78.5,78.56,35278.0,77.0096,77.0782,76.9312,76.99,35278.0
2024-05-22 10:05:00,78.55,78.6,78.52,78.53,41569.0,76.9802,77.0292,76.9508,76.9606,41569.0
2024-05-22 10:10:00,78.53,78.6,78.51,78.6,30094.0,76.9606,77.0292,76.941,77.0292,30094.0
2024-05-22 10:15:00,78.59,78.67,78.57,78.64,37015.0,77.0194,77.0978,76.9998,77.0684,37015.0
2024-05-22 10:20:00,78.64,78.64,78.45,78.45,33156.0,77.0684,77.0684,76.8822,76.8822,33156.0
2024-05-22 10:25:00,78.45,78.48,78.43,78.48,26053.0,76.8822,76.9116,76.8626,76.9116,26053.0
2024-05-22 10:30:00,78.48,78.53,78.37,78.51,50631.0,76.9116,76.9606,76.8038,76.941,50631.0
2024-05-22 10:35:00,78.52,78.57,78.49,78.54,40740.0,76.9508,76.9998,76.9214,76.9704,40740.0
2024-05-22 10:40:00,78.54,78.61,78.48,78.48,28632.0,76.9704,77.039,76.9116,76.9116,28632.0
2024-05-22 10:45:00,78.48,78.51,78.4,78.45,33513.0,76.9116,76.941,76.8332,76.8822,33513.0
2024-05-22 10:50:00,78.47,78.54,78.45,78.52,31080.0,76.9018,76.9704,76.8822,76.9508,31080.0
2024-05-22 10:55:00,78.52,78.62,78.52,78.59,37559.0,76.9508,77.0488,76.9508,77.0194,37559.0
2024-05-22 11:00:00,78.59,78.7,78.59,78.67,37035.0,77.0194,77.1272,77.0194,77.0978,37035.0
2024-05-22 11:05:00,78.66,78.74,78.65,78.74,26477.0,77.088,77.1664,77.0782,77.1664,26477.0
2024-05-22 11:10:00,78.74,78.82,78.73,78.79,44956.0,77.1664,77.2448,77.1566,77.2154,44956.0
2024-05-22 11:15:00,78.79,78.79,78.66,78.67,25759.0,77.2154,77.2154,77.088,77.0978,25759.0
2024-05-22 11:20:00,78.67,78.72,78.59,78.61,50216.0,77.0978,77.1468,77.0194,77.039,50216.0
2024-05-22 11:25:00,78.6,78.68,78.59,78.59,49094.0,77.0292,77.1076,77.0194,77.0194,49094.0
2024-05-22 11:30:00,78.59,78.73,78.54,78.73,55320.0,77.0194,77.1566,76.9704,77.1566,55320.0
2024-05-22 11:35:00,78.75,78.76,78.63,78.63,15812.0,77.1762,77.186,77.0586,77.0586,15812.0
2024-05-22 11:40:00,78.63,78.67,78.6,78.66,19551.0,77.0586,77.0978,77.0292,77.088,19551.0
2024-05-22 11:45:00,78.66,78.67,78.62,78.66,12460.0,77.088,77.0978,77.0488,77.088,12460.0
2024-05-22 11:50:00,78.65,78.66,78.56,78.58,9364.0,77.0782,77.088,76.99,77.0096,9364.0
2024-05-22 11:55:00,78.58,78.63,78.57,78.62,8085.0,77.0096,77.0586,76.9998,77.0488,8085.0
2024-05-22 12:00:00,78.62,78.62,78.59,78.61,7269.0,77.0488,77.0488,77.0194,77.039,7269.0
2024-05-22 12:05:00,78.6,78.63,78.57,78.63,20328.0,77.0292,77.0586,76.9998,77.0586,20328.0
2024-05-22 12:10:00,78.63,78.65,78.61,78.62,5224.0,77.0586,77.0782,77.039,77.0488,5224.0
2024-05-22 12:15:00,78.61,78.66,78.59,78.6,10195.0,77.039,77.088,77.0194,77.0292,10195.0
2024-05-22 12:20:00,78.59,78.65,78.59,78.65,12633.0,77.0194,77.0782,77.0194,77.0782,12633.0
2024-05-22 12:25:00,78.65,78.65,78.6,78.64,7854.0,77.0782,77.0782,77.0292,77.0684,7854.0
2024-05-22 12:30:00,78.63,78.69,78.63,78.69,20111.0,77.0586,77.1174,77.0586,77.1174,20111.0
2024-05-22 12:35:00,78.69,78.78,78.69,78.78,9302.0,77.1174,77.2056,77.1174,77.2056,9302.0
2024-05-22 12:40:00,78.78,78.79,78.76,78.77,13314.0,77.2056,77.2154,77.186,77.1958,13314.0
2024-05-22 12:45:00,78.77,78.79,78.72,78.74,18812.0,77.1958,77.2154,77.1468,77.1664,18812.0
2024-05-22 12:50:00,78.75,78.8,78.74,78.78,10057.0,77.1762,77.2252,77.1664,77.2056,10057.0
2024-05-22 12:55:00,78.78,78.82,78.77,78.81,21861.0,77.2056,77.2448,77.1958,77.235,21861.0
2024-05-22 13:00:00,78.81,78.84,78.8,78.81,13745.0,77.235,77.2644,77.2252,77.235,13745.0
2024-05-22 13:05:00,78.81,78.84,78.8,78.84,6542.0,77.235,77.2644,77.2252,77.2644,6542.0
2024-05-22 13:10:00,78.84,78.89,78.79,78.88,22729.0,77.2644,77.3134,77.2154,77.3036,22729.0
2024-05-22 13:15:00,78.88,78.92,78.87,78.92,13348.0,77.3036,77.3428,77.2938,77.3428,13348.0
2024-05-22 13:20:00,78.92,78.93,78.85,78.91,25170.0,77.3428,77.3526,77.2742,77.333,25170.0
2024-05-22 13:25:00,78.91,78.94,78.88,78.91,19499.0,77.333,77.3624,77.3036,77.333,19499.0
2024-05-22 13:30:00,78.9,78.91,78.84,78.88,31212.0,77.3232,77.333,77.2644,77.3036,31212.0
2024-05-22 13:35:00,78.88,78.88,78.77,78.8,18984.0,77.3036,77.3036,77.1958,77.2252,18984.0
2024-05-22 13:40:00,78.82,78.83,78.77,78.77,11735.0,77.2448,77.2546,77.1958,77.1958,11735.0
2024-05-22 13:45:00,78.77,78.84,78.77,78.83,42084.0,77.1958,77.2644,77.1958,77.2546,42084.0
2024-05-22 13:50:00,78.82,78.85,78.82,78.84,8971.0,77.2448,77.2742,77.2448,77.2644,8971.0
2024-05-22 13:55:00,78.84,78.88,78.83,78.87,9825.0,77.2644,77.3036,77.2546,77.2938,9825.0
2024-05-22 14:00:00,78.86,78.86,78.68,78.75,25681.0,77.284,77.284,77.1076,77.1762,25681.0
2024-05-22 14:05:00,78.76,78.82,78.75,78.79,15466.0,77.186,77.2448,77.1762,77.2154,15466.0
2024-05-22 14:10:00,78.78,78.8,78.72,78.76,19302.0,77.2056,77.2252,77.1468,77.186,19302.0
2024-05-22 14:15:00,78.76,78.76,78.67,78.73,29162.0,77.186,77.186,77.0978,77.1566,29162.0
2024-05-22 14:20:00,78.73,78.74,78.66,78.72,24537.0,77.1566,77.1664,77.088,77.1468,24537.0
2024-05-22 14:25:00,78.72,78.73,78.67,78.69,34518.0,77.1468,77.1566,77.0978,77.1174,34518.0
2024-05-22 14:30:00,78.69,78.73,78.68,78.73,12084.0,77.1174,77.1566,77.1076,77.1566,12084.0
2024-05-22 14:35:00,78.73,78.74,78.68,78.73,25736.0,77.1566,77.1664,77.1076,77.1566,25736.0
2024-05-22 14:40:00,78.73,78.74,78.64,78.65,13920.0,77.1566,77.1664,77.0684,77.0782,13920.0
2024-05-22 14:45:00,78.65,78.72,78.63,78.72,30622.0,77.0782,77.1468,77.0586,77.1468,30622.0
2024-05-22 14:50:00,78.72,78.74,78.69,78.73,15714.0,77.1468,77.1664,77.1174,77.1566,15714.0
2024-05-22 14:55:00,78.72,78.76,78.69,78.76,15895.0,77.1468,77.186,77.1174,77.186,15895.0
2024-05-22 15:00:00,78.76,78.8,78.74,78.8,16518.0,77.186,77.2252,77.1664,77.2252,16518.0
2024-05-22 15:05:00,78.79,78.83,78.77,78.81,19798.0,77.2154,77.2546,77.1958,77.235,19798.0
2024-05-22 15:10:00,78.81,78.83,78.78,78.83,25964.0,77.235,77.2546,77.2056,77.2546,25964.0
2024-05-22 15:15:00,78.83,78.86,78.72,78.73,77718.0,77.2546,77.284,77.1468,77.1566,77718.0
2024-05-22 15:20:00,78.73,78.76,78.73,78.76,48100.0,77.1566,77.186,77.1566,77.186,48100.0
2024-05-22 15:25:00,78.76,78.8,78.74,78.8,38113.0,77.186,77.2252,77.1664,77.2252,38113.0
2024-05-22 15:30:00,78.79,78.89,78.79,78.87,32300.0,77.2154,77.3134,77.2154,77.2938,32300.0
2024-05-22 15:35:00,78.87,78.89,78.86,78.87,29163.0,77.2938,77.3134,77.284,77.2938,29163.0
2024-05-22 15:40:00,78.87,78.88,78.73,78.73,83323.0,77.2938,77.3036,77.1566,77.1566,83323.0
2024-05-22 15:45:00,78.73,78.83,78.73,78.78,60466.0,77.1566,77.2546,77.1566,77.2056,60466.0
2024-05-22 15:50:00,78.79,78.8,78.75,78.8,112848.0,77.2154,77.2252,77.1762,77.2252,112848.0
2024-05-22 15:55:00,78.8,78.83,78.73,78.83,227405.0,77.2252,77.2546,77.1566,77.2546,227405.0
2024-05-23 09:30:00,79.32,79.36,79.02,79.05,94772.0,77.7348,77.774,77.4408,77.4702,94772.0
2024-05-23 09:35:00,79.08,79.21,78.97,78.97,32475.0,77.4996,77.627,77.3918,77.3918,32475.0
2024-05-23 09:40:00,78.97,79.04,78.87,79.03,35361.0,77.3918,77.4604,77.2938,77.4506,35361.0
2024-05-23 09:45:00,79.04,79.07,78.85,78.89,31373.0,77.4604,77.4898,77.2742,77.3134,31373.0
2024-05-23 09:50:00,78.91,78.93,78.78,78.8,28268.0,77.333,77.3526,77.2056,77.2252,28268.0
2024-05-23 09:55:00,78.8,78.92,78.8,78.9,13577.0,77.2252,77.3428,77.2252,77.3232,13577.0
2024-05-23 10:00:00,78.91,79.03,78.91,78.97,49130.0,77.333,77.4506,77.333,77.3918,49130.0
2024-05-23 10:05:00,78.98,79.15,78.97,79.12,35235.0,77.4016,77.5682,77.3918,77.5388,35235.0
2024-05-23 10:10:00,79.12,79.17,79.06,79.08,27468.0,77.5388,77.5878,77.48,77.4996,27468.0
2024-05-23 10:15:00,79.08,79.19,79.06,79.16,47710.0,77.4996,77.6074,77.48,77.578,47710.0
2024-05-23 10:20:00,79.18,79.24,79.15,79.22,17890.0,77.5976,77.6564,77.5682,77.6368,17890.0
2024-05-23 10:25:00,79.23,79.23,79.13,79.14,29818.0,77.6466,77.6466,77.5486,77.5584,29818.0
2024-05-23 10:30:00,79.15,79.18,79.13,79.17,78975.0,77.5682,77.5976,77.5486,77.5878,78975.0
2024-05-23 10:35:00,79.17,79.23,79.14,79.22,23748.0,77.5878,77.6466,77.5584,77.6368,23748.0
2024-05-23 10:40:00,79.22,79.28,79.18,79.18,31668.0,77.6368,77.6956,77.5976,77.5976,31668.0
2024-05-23 10:45:00,79.17,79.2,79.1,79.11,23223.0,77.5878,77.6172,77.5192,77.529,23223.0
2024-05-23 10:50:00,79.11,79.12,79.05,79.09,35808.0,77.529,77.5388,77.4702,77.5094,35808.0
2024-05-23 10:55:00,79.08,79.11,79.04,79.09,33011.0,77.4996,77.529,77.4604,77.5094,33011.0
2024-05-23 11:00:00,79.09,79.15,79.07,79.12,20961.0,77.5094,77.5682,77.4898,77.5388,20961.0
2024-05-23 11:05:00,79.11,79.22,79.09,79.2,24339.0,77.529,77.6368,77.5094,77.6172,24339.0
2024-05-23 11:10:00,79.2,79.21,79.09,79.1,16819.0,77.6172,77.627,77.5094,77.5192,16819.0
2024-05-23 11:15:00,79.1,79.13,79.04,79.06,17547.0,77.5192,77.5486,77.4604,77.48,17547.0
2024-05-23 11:20:00,79.05,79.09,79.01,79.06,23585.0,77.4702,77.5094,77.431,77.48,23585.0
2024-05-23 11:25:00,79.06,79.07,79.01,79.02,22278.0,77.48,77.4898,77.431,77.4408,22278.0
2024-05-23 11:30:00,79.01,79.09,78.98,78.98,43007.0,77.431,77.5094,77.4016,77.4016,43007.0
2024-05-23 11:35:00,78.97,79.07,78.96,79.04,16437.0,77.3918,77.4898,77.382,77.4604,16437.0
2024-05-23 11:40:00,79.05,79.05,79.0,79.03,12209.0,77.4702,77.4702,77.4212,77.4506,12209.0
2024-05-23 11:45:00,79.03,79.05,78.99,79.02,16384.0,77.4506,77.4702,77.4114,77.4408,16384.0
2024-05-23 11:50:00,79.02,79.05,78.99,79.0,10526.0,77.4408,77.4702,77.4114,77.4212,10526.0
2024-05-23 11:55:00,79.0,79.09,79.0,79.08,11331.0,77.4212,77.5094,77.4212,77.4996,11331.0
2024-05-23 12:00:00,79.07,79.1,79.06,79.08,15768.0,77.4898,77.5192,77.48,77.4996,15768.0
2024-05-23 12:05:00,79.07,79.12,79.07,79.11,19338.0,77.4898,77.5388,77.4898,77.529,19338.0
2024-05-23 12:10:00,79.1,79.12,79.04,79.04,15951.0,77.5192,77.5388,77.4604,77.4604,15951.0
2024-05-23 12:15:00,79.05,79.06,78.98,79.04,7089.0,77.4702,77.48,77.4016,77.4604,7089.0
2024-05-23 12:20:00,79.03,79.06,79.0,79.02,8673.0,77.4506,77.48,77.4212,77.4408,8673.0
2024-05-23 12:25:00,79.02,79.05,79.0,79.03,16794.0,77.4408,77.4702,77.4212,77.4506,16794.0
2024-05-23 12:30:00,79.03,79.06,79.01,79.04,6565.0,77.4506,77.48,77.431,77.4604,6565.0
2024-05-23 12:35:00,79.05,79.06,79.0,79.02,10260.0,77.4702,77.48,77.4212,77.4408,10260.0
2024-05-23 12:40:00,79.03,79.03,78.99,79.0,9082.0,77.4506,77.4506,77.4114,77.4212,9082.0
2024-05-23 12:45:00,78.99,78.99,78.84,78.86,7496.0,77.4114,77.4114,77.2644,77.284,7496.0
2024-05-23 12:50:00,78.85,78.85,78.82,78.85,8463.0,77.2742,77.2742,77.2448,77.2742,8463.0
2024-05-23 12:55:00,78.84,78.88,78.79,78.81,19523.0,77.2644,77.3036,77.2154,77.235,19523.0
2024-05-23 13:00:00,78.81,78.88,78.77,78.8,13962.0,77.235,77.3036,77.1958,77.2252,13962.0
2024-05-23 13:05:00,78.81,78.88,78.81,78.87,24341.0,77.235,77.3036,77.235,77.2938,24341.0
2024-05-23 13:10:00,78.87,78.96,78.85,78.95,13260.0,77.2938,77.382,77.2742,77.3722,13260.0
2024-05-23 13:15:00,78.94,79.01,78.93,78.98,15421.0,77.3624,77.431,77.3526,77.4016,15421.0
2024-05-23 13:20:00,78.98,78.99,78.95,78.97,51437.0,77.4016,77.4114,77.3722,77.3918,51437.0
2024-05-23 13:25:00,78.97,78.97,78.82,78.82,8457.0,77.3918,77.3918,77.2448,77.2448,8457.0
2024-05-23 13:30:00,78.83,78.83,78.78,78.81,26324.0,77.2546,77.2546,77.2056,77.235,26324.0
2024-05-23 13:35:00,78.81,78.82,78.73,78.75,11182.0,77.235,77.2448,77.1566,77.1762,11182.0
2024-05-23 13:40:00,78.75,78.8,78.65,78.65,11049.0,77.1762,77.2252,77.0782,77.0782,11049.0
2024-05-23 13:45:00,78.62,78.69,78.62,78.67,7339.0,77.0488,77.1174,77.0488,77.0978,7339.0
2024-05-23 13:50:00,78.7,78.71,78.57,78.6,10804.0,77.1272,77.137,76.9998,77.0292,10804.0
2024-05-23 13:55:00,78.6,78.61,78.51,78.54,32392.0,77.0292,77.039,76.941,76.9704,32392.0
2024-05-23 14:00:00,78.53,78.56,78.45,78.46,27442.0,76.9606,76.99,76.8822,76.892,27442.0
2024-05-23 14:05:00,78.47,78.51,78.38,78.5,28511.0,76.9018,76.941,76.8136,76.9312,28511.0
2024-05-23 14:10:00,78.5,78.61,78.48,78.58,26179.0,76.9312,77.039,76.9116,77.0096,26179.0
2024-05-23 14:15:00,78.59,78.65,78.57,78.58,33554.0,77.0194,77.0782,76.9998,77.0096,33554.0
2024-05-23 14:20:00,78.57,78.6,78.51,78.52,17524.0,76.9998,77.0292,76.941,76.9508,17524.0
2024-05-23 14:25:00,78.52,78.59,78.51,78.55,14961.0,76.9508,77.0194,76.941,76.9802,14961.0
2024-05-23 14:30:00,78.54,78.58,78.51,78.58,15586.0,76.9704,77.0096,76.941,77.0096,15586.0
2024-05-23 14:35:00,78.57,78.62,78.57,78.59,15252.0,76.9998,77.0488,76.9998,77.0194,15252.0
2024-05-23 14:40:00,78.59,78.6,78.55,78.58,38879.0,77.0194,77.0292,76.9802,77.0096,38879.0
2024-05-23 14:45:00,78.57,78.58,78.53,78.56,11900.0,76.9998,77.0096,76.9606,76.99,11900.0
2024-05-23 14:50:00,78.56,78.57,78.47,78.48,17343.0,76.99,76.9998,76.9018,76.9116,17343.0
2024-05-23 14:55:00,78.48,78.52,78.48,78.5,18286.0,76.9116,76.9508,76.9116,76.9312,18286.0
2024-05-23 15:00:00,78.5,78.54,78.42,78.47,30657.0,76.9312,76.9704,76.8528,76.9018,30657.0
2024-05-23 15:05:00,78.47,78.55,78.47,78.54,25438.0,76.9018,76.9802,76.9018,76.9704,25438.0
2024-05-23 15:10:00,78.55,78.58,78.51,78.58,19579.0,76.9802,77.0096,76.941,77.0096,19579.0
2024-05-23 15:15:00,78.58,78.63,78.57,78.59,19829.0,77.0096,77.0586,76.9998,77.0194,19829.0
2024-05-23 15:20:00,78.61,78.64,78.53,78.53,30602.0,77.039,77.0684,76.9606,76.9606,30602.0
2024-05-23 15:25:00,78.52,78.54,78.46,78.48,27904.0,76.9508,76.9704,76.892,76.9116,27904.0
2024-05-23 15:30:00,78.48,78.5,78.43,78.48,74995.0,76.9116,76.9312,76.8626,76.9116,74995.0
2024-05-23 15:35:00,78.49,78.52,78.45,78.45,15489.0,76.9214,76.9508,76.8822,76.8822,15489.0
2024-05-23 15:40:00,78.45,78.47,78.4,78.45,59879.0,76.8822,76.9018,76.8332,76.8822,59879.0
2024-05-23 15:45:00,78.45,78.45,78.36,78.37,50964.0,76.8822,76.8822,76.794,76.8038,50964.0
2024-05-23 15:50:00,78.38,78.38,78.22,78.23,109438.0,76.8136,76.8136,76.6568,76.6666,109438.0
2024-05-23 15:55:00,78.23,78.23,78.1,78.18,340970.0,76.6666,76.6666,76.5392,76.6176,340970.0
2024-05-24 09:30:00,78.14,78.23,78.08,78.19,63322.0,76.5784,76.6666,76.5196,76.6274,63322.0
2024-05-24 09:35:00,78.19,78.29,78.14,78.23,15061.0,76.6274,76.7254,76.5784,76.6666,15061.0
2024-05-24 09:40:00,78.22,78.33,78.19,78.33,68047.0,76.6568,76.7646,76.6274,76.7646,68047.0
2024-05-24 09:45:00,78.32,78.34,78.28,78.29,17986.0,76.7548,76.7744,76.7156,76.7254,17986.0
2024-05-24 09:50:00,78.29,78.32,78.27,78.29,32735.0,76.7254,76.7548,76.7058,76.7254,32735.0
2024-05-24 09:55:00,78.29,78.37,78.29,78.33,22639.0,76.7254,76.8038,76.7254,76.7646,22639.0
2024-05-24 10:00:00,78.35,78.54,78.34,78.53,50894.0,76.7842,76.9704,76.7744,76.9606,50894.0
2024-05-24 10:05:00,78.52,78.56,78.44,78.45,49800.0,76.9508,76.99,76.8724,76.8822,49800.0
2024-05-24 10:10:00,78.45,78.51,78.38,78.38,26792.0,76.8822,76.941,76.8136,76.8136,26792.0
2024-05-24 10:15:00,78.38,78.42,78.33,78.36,21205.0,76.8136,76.8528,76.7646,76.794,21205.0
2024-05-24 10:20:00,78.37,78.58,78.36,78.58,36718.0,76.8038,77.0096,76.794,77.0096,36718.0
2024-05-24 10:25:00,78.58,78.58,78.49,78.52,39393.0,77.0096,77.0096,76.9214,76.9508,39393.0
2024-05-24 10:30:00,78.52,78.55,78.5,78.52,30064.0,76.9508,76.9802,76.9312,76.9508,30064.0
2024-05-24 10:35:00,78.51,78.59,78.48,78.55,25663.0,76.941,77.0194,76.9116,76.9802,25663.0
2024-05-24 10:40:00,78.54,78.56,78.5,78.5,30220.0,76.9704,76.99,76.9312,76.9312,30220.0
2024-05-24 10:45:00,78.5,78.55,78.49,78.54,28798.0,76.9312,76.9802,76.9214,76.9704,28798.0
2024-05-24 10:50:00,78.53,78.62,78.53,78.59,34336.0,76.9606,77.0488,76.9606,77.0194,34336.0
2024-05-24 10:55:00,78.59,78.59,78.51,78.52,25904.0,77.0194,77.0194,76.941,76.9508,25904.0
2024-05-24 11:00:00,78.52,78.66,78.52,78.65,43410.0,76.9508,77.088,76.9508,77.0782,43410.0
2024-05-24 11:05:00,78.64,78.69,78.63,78.68,19111.0,77.0684,77.1174,77.0586,77.1076,19111.0
2024-05-24 11:10:00,78.68,78.69,78.6,78.66,19452.0,77.1076,77.1174,77.0292,77.088,19452.0
2024-05-24 11:15:00,78.67,78.7,78.65,78.68,27595.0,77.0978,77.1272,77.0782,77.1076,27595.0
2024-05-24 11:20:00,78.69,78.72,78.66,78.72,18852.0,77.1174,77.1468,77.088,77.1468,18852.0
2024-05-24 11:25:00,78.72,78.74,78.67,78.68,41121.0,77.1468,77.1664,77.0978,77.1076,41121.0
2024-05-24 11:30:00,78.69,78.75,78.53,78.58,109160.0,77.1174,77.1762,76.9606,77.0096,109160.0
2024-05-24 11:35:00,78.58,78.59,78.51,78.54,54210.0,77.0096,77.0194,76.941,76.9704,54210.0
2024-05-24 11:40:00,78.54,78.56,78.51,78.54,19385.0,76.9704,76.99,76.941,76.9704,19385.0
2024-05-24 11:45:00,78.53,78.56,78.51,78.56,25068.0,76.9606,76.99,76.941,76.99,25068.0
2024-05-24 11:50:00,78.56,78.62,78.56,78.6,33390.0,76.99,77.0488,76.99,77.0292,33390.0
2024-05-24 11:55:00,78.59,78.6,78.57,78.59,30058.0,77.0194,77.0292,76.9998,77.0194,30058.0
2024-05-24 12:00:00,78.6,78.78,78.56,78.7,100093.0,77.0292,77.2056,76.99,77.1272,100093.0
2024-05-24 12:05:00,78.69,78.72,78.66,78.71,23374.0,77.1174,77.1468,77.088,77.137,23374.0
2024-05-24 12:10:00,78.7,78.75,78.68,78.74,21632.0,77.1272,77.1762,77.1076,77.1664,21632.0
2024-05-24 12:15:00,78.73,78.78,78.69,78.78,44537.0,77.1566,77.2056,77.1174,77.2056,44537.0
2024-05-24 12:20:00,78.78,78.81,78.76,78.79,21441.0,77.2056,77.235,77.186,77.2154,21441.0
2024-05-24 12:25:00,78.79,78.89,78.78,78.83,54936.0,77.2154,77.3134,77.2056,77.2546,54936.0
2024-05-24 12:30:00,78.83,78.86,78.81,78.82,26921.0,77.2546,77.284,77.235,77.2448,26921.0
2024-05-24 12:35:00,78.83,78.85,78.79,78.81,45240.0,77.2546,77.2742,77.2154,77.235,45240.0
2024-05-24 12:40:00,78.8,78.81,78.74,78.75,31231.0,77.2252,77.235,77.1664,77.1762,31231.0
2024-05-24 12:45:00,78.75,78.82,78.73,78.8,22828.0,77.1762,77.2448,77.1566,77.2252,22828.0
2024-05-24 12:50:00,78.79,78.82,78.78,78.8,21968.0,77.2154,77.2448,77.2056,77.2252,21968.0
2024-05-24 12:55:00,78.8,78.8,78.72,78.73,29665.0,77.2252,77.2252,77.1468,77.1566,29665.0
2024-05-24 13:00:00,78.72,78.77,78.71,78.71,26376.0,77.1468,77.1958,77.137,77.137,26376.0
2024-05-24 13:05:00,78.7,78.74,78.7,78.72,15938.0,77.1272,77.1664,77.1272,77.1468,15938.0
2024-05-24 13:10:00,78.72,78.76,78.71,78.76,12395.0,77.1468,77.186,77.137,77.186,12395.0
2024-05-24 13:15:00,78.77,78.77,78.72,78.74,13872.0,77.1958,77.1958,77.1468,77.1664,13872.0
2024-05-24 13:20:00,78.74,78.77,78.73,78.77,18093.0,77.1664,77.1958,77.1566,77.1958,18093.0
2024-05-24 13:25:00,78.77,78.77,78.74,78.76,13696.0,77.1958,77.1958,77.1664,77.186,13696.0
2024-05-24 13:30:00,78.76,78.78,78.74,78.78,25156.0,77.186,77.2056,77.1664,77.2056,25156.0
2024-05-24 13:35:00,78.78,78.78,78.68,78.71,15936.0,77.2056,77.2056,77.1076,77.137,15936.0
2024-05-24 13:40:00,78.7,78.72,78.67,78.7,11472.0,77.1272,77.1468,77.0978,77.1272,11472.0
2024-05-24 13:45:00,78.7,78.74,78.68,78.74,11495.0,77.1272,77.1664,77.1076,77.1664,11495.0
2024-05-24 13:50:00,78.74,78.75,78.7,78.7,8852.0,77.1664,77.1762,77.1272,77.1272,8852.0
2024-05-24 13:55:00,78.71,78.75,78.69,78.73,24840.0,77.137,77.1762,77.1174,77.1566,24840.0
2024-05-24 14:00:00,78.73,78.77,78.72,78.77,14541.0,77.1566,77.1958,77.1468,77.1958,14541.0
2024-05-24 14:05:00,78.76,78.79,78.76,78.78,15464.0,77.186,77.2154,77.186,77.2056,15464.0
2024-05-24 14:10:00,78.79,78.79,78.75,78.78,13869.0,77.2154,77.2154,77.1762,77.2056,13869.0
2024-05-24 14:15:00,78.78,78.79,78.75,78.75,10517.0,77.2056,77.2154,77.1762,77.1762,10517.0
2024-05-24 14:20:00,78.74,78.76,78.7,78.73,31012.0,77.1664,77.186,77.1272,77.1566,31012.0
2024-05-24 14:25:00,78.73,78.77,78.72,78.75,15520.0,77.1566,77.1958,77.1468,77.1762,15520.0
2024-05-24 14:30:00,78.74,78.75,78.71,78.73,19680.0,77.1664,77.1762,77.137,77.1566,19680.0
2024-05-24 14:35:00,78.72,78.74,78.71,78.73,20382.0,77.1468,77.1664,77.137,77.1566,20382.0
2024-05-24 14:40:00,78.73,78.73,78.67,78.69,99258.0,77.1566,77.1566,77.0978,77.1174,99258.0
2024-05-24 14:45:00,78.69,78.73,78.68,78.7,19651.0,77.1174,77.1566,77.1076,77.1272,19651.0
2024-05-24 14:50:00,78.69,78.72,78.67,78.67,20802.0,77.1174,77.1468,77.0978,77.0978,20802.0
2024-05-24 14:55:00,78.67,78.67,78.63,78.63,14018.0,77.0978,77.0978,77.0586,77.0586,14018.0
2024-05-24 15:00:00,78.63,78.63,78.56,78.58,27609.0,77.0586,77.0586,76.99,77.0096,27609.0
2024-05-24 15:05:00,78.58,78.6,78.56,78.59,18170.0,77.0096,77.0292,76.99,77.0194,18170.0
2024-05-24 15:10:00,78.59,78.61,78.57,78.58,15509.0,77.0194,77.039,76.9998,77.0096,15509.0
2024-05-24 15:15:00,78.56,78.64,78.55,78.62,25823.0,76.99,77.0684,76.9802,77.0488,25823.0
2024-05-24 15:20:00,78.62,78.62,78.54,78.55,21285.0,77.0488,77.0488,76.9704,76.9802,21285.0
2024-05-24 15:25:00,78.55,78.55,78.49,78.53,25132.0,76.9802,76.9802,76.9214,76.9606,25132.0
2024-05-24 15:30:00,78.53,78.57,78.5,78.54,27123.0,76.9606,76.9998,76.9312,76.9704,27123.0
2024-05-24 15:35:00,78.54,78.54,78.49,78.51,40291.0,76.9704,76.9704,76.9214,76.941,40291.0
2024-05-24 15:40:00,78.5,78.52,78.49,78.5,29015.0,76.9312,76.9508,76.9214,76.9312,29015.0
2024-05-24 15:45:00,78.49,78.53,78.49,78.5,39588.0,76.9214,76.9606,76.9214,76.9312,39588.0
2024-05-24 15:50:00,78.5,78.54,78.49,78.5,71626.0,76.9312,76.9704,76.9214,76.9312,71626.0
2024-05-24 15:55:00,78.5,78.56,78.49,78.53,173189.0,76.9312,76.99,76.9214,76.9606,173189.0
2024-05-28 09:30:00,77.78,77.82,77.62,77.73,66550.0,76.2256,76.2648,76.0688,76.1766,66550.0
2024-05-28 09:35:00,77.7,77.71,77.41,77.44,29965.0,76.1472,76.157,75.863,75.8924,29965.0
2024-05-28 09:40:00,77.44,77.47,77.34,77.43,25421.0,75.8924,75.9218,75.7944,75.8826,25421.0
2024-05-28 09:45:00,77.43,77.55,77.38,77.54,17662.0,75.8826,76.0002,75.8336,75.9904,17662.0
2024-05-28 09:50:00,77.54,77.54,77.41,77.43,40899.0,75.9904,75.9904,75.863,75.8826,40899.0
2024-05-28 09:55:00,77.42,77.43,77.25,77.28,16969.0,75.8728,75.8826,75.7062,75.7356,16969.0
2024-05-28 10:00:00,77.27,77.29,77.14,77.18,49583.0,75.7258,75.7454,75.5983,75.6376,49583.0
2024-05-28 10:05:00,77.17,77.19,77.1,77.18,24180.0,75.6277,75.6474,75.5591,75.6376,24180.0
2024-05-28 10:10:00,77.19,77.28,77.18,77.26,19289.0,75.6474,75.7356,75.6376,75.716,19289.0
2024-05-28 10:15:00,77.25,77.25,77.12,77.19,35517.0,75.7062,75.7062,75.5787,75.6474,35517.0
2024-05-28 10:20:00,77.2,77.28,77.15,77.19,31441.0,75.6572,75.7356,75.6081,75.6474,31441.0
2024-05-28 10:25:00,77.18,77.18,77.09,77.09,24421.0,75.6376,75.6376,75.5493,75.5493,24421.0
2024-05-28 10:30:00,77.09,77.12,77.04,77.11,54478.0,75.5493,75.5787,75.5003,75.5689,54478.0
2024-05-28 10:35:00,77.1,77.11,76.96,76.98,24816.0,75.5591,75.5689,75.4219,75.4415,24816.0
2024-05-28 10:40:00,76.97,77.07,76.96,77.03,17265.0,75.4317,75.5297,75.4219,75.4905,17265.0
2024-05-28 10:45:00,77.03,77.03,76.96,76.98,17459.0,75.4905,75.4905,75.4219,75.4415,17459.0
2024-05-28 10:50:00,76.98,77.01,76.91,76.92,31425.0,75.4415,75.4709,75.3729,75.3827,31425.0
2024-05-28 10:55:00,76.91,76.98,76.9,76.94,23060.0,75.3729,75.4415,75.3631,75.4023,23060.0
2024-05-28 11:00:00,76.93,76.94,76.79,76.8,63319.0,75.3925,75.4023,75.2553,75.2651,63319.0
2024-05-28 11:05:00,76.8,76.86,76.75,76.81,58206.0,75.2651,75.3239,75.2161,75.2749,58206.0
2024-05-28 11:10:00,76.8,76.91,76.78,76.88,53420.0,75.2651,75.3729,75.2455,75.3435,53420.0
2024-05-28 11:15:00,76.87,76.9,76.84,76.9,42459.0,75.3337,75.3631,75.3043,75.3631,42459.0
2024-05-28 11:20:00,76.91,76.91,76.84,76.91,34108.0,75.3729,75.3729,75.3043,75.3729,34108.0
2024-05-28 11:25:00,76.91,76.93,76.88,76.89,87238.0,75.3729,75.3925,75.3435,75.3533,87238.0
2024-05-28 11:30:00,76.89,77.02,76.83,76.9,135826.0,75.3533,75.4807,75.2945,75.3631,135826.0
2024-05-28 11:35:00,76.9,76.91,76.78,76.78,119505.0,75.3631,75.3729,75.2455,75.2455,119505.0
2024-05-28 11:40:00,76.77,76.87,76.76,76.85,18879.0,75.2357,75.3337,75.2259,75.3141,18879.0
2024-05-28 11:45:00,76.84,76.86,76.79,76.8,52938.0,75.3043,75.3239,75.2553,75.2651,52938.0
2024-05-28 11:50:00,76.79,76.8,76.77,76.79,19220.0,75.2553,75.2651,75.2357,75.2553,19220.0
2024-05-28 11:55:00,76.78,76.79,76.72,76.73,31338.0,75.2455,75.2553,75.1867,75.1965,31338.0
2024-05-28 12:00:00,76.73,76.77,76.69,76.73,27415.0,75.1965,75.2357,75.1573,75.1965,27415.0
2024-05-28 12:05:00,76.73,76.75,76.68,76.69,25603.0,75.1965,75.2161,75.1475,75.1573,25603.0
2024-05-28 12:10:00,76.7,76.76,76.67,76.75,31466.0,75.1671,75.2259,75.1377,75.2161,31466.0
2024-05-28 12:15:00,76.75,76.75,76.67,76.69,22289.0,75.2161,75.2161,75.1377,75.1573,22289.0
2024-05-28 12:20:00,76.7,76.7,76.65,76.68,25918.0,75.1671,75.1671,75.1181,75.1475,25918.0
2024-05-28 12:25:00,76.69,76.81,76.67,76.81,23687.0,75.1573,75.2749,75.1377,75.2749,23687.0
2024-05-28 12:30:00,76.83,76.87,76.81,76.86,6418.0,75.2945,75.3337,75.2749,75.3239,6418.0
2024-05-28 12:35:00,76.86,76.93,76.86,76.91,14242.0,75.3239,75.3925,75.3239,75.3729,14242.0
2024-05-28 12:40:00,76.91,76.95,76.9,76.94,12484.0,75.3729,75.4121,75.3631,75.4023,12484.0
2024-05-28 12:45:00,76.94,77.01,76.94,76.96,13524.0,75.4023,75.4709,75.4023,75.4219,13524.0
2024-05-28 12:50:00,76.95,76.97,76.95,76.96,7666.0,75.4121,75.4317,75.4121,75.4219,7666.0
2024-05-28 12:55:00,76.96,76.98,76.93,76.95,12170.0,75.4219,75.4415,75.3925,75.4121,12170.0
2024-05-28 13:00:00,76.95,76.95,76.84,76.85,10726.0,75.4121,75.4121,75.3043,75.3141,10726.0
2024-05-28 13:05:00,76.86,76.88,76.83,76.86,17523.0,75.3239,75.3435,75.2945,75.3239,17523.0
2024-05-28 13:10:00,76.85,76.86,76.8,76.83,9087.0,75.3141,75.3239,75.2651,75.2945,9087.0
2024-05-28 13:15:00,76.82,76.82,76.77,76.8,18182.0,75.2847,75.2847,75.2357,75.2651,18182.0
2024-05-28 13:20:00,76.8,76.81,76.78,76.78,8739.0,75.2651,75.2749,75.2455,75.2455,8739.0
2024-05-28 13:25:00,76.77,76.81,76.76,76.77,7769.0,75.2357,75.2749,75.2259,75.2357,7769.0
2024-05-28 13:30:00,76.77,76.78,76.74,76.77,14734.0,75.2357,75.2455,75.2063,75.2357,14734.0
2024-05-28 13:35:00,76.77,76.8,76.76,76.78,9776.0,75.2357,75.2651,75.2259,75.2455,9776.0
2024-05-28 13:40:00,76.79,76.79,76.73,76.75,10791.0,75.2553,75.2553,75.1965,75.2161,10791.0
2024-05-28 13:45:00,76.75,76.75,76.69,76.71,22262.0,75.2161,75.2161,75.1573,75.1769,22262.0
2024-05-28 13:50:00,76.7,76.71,76.65,76.69,13656.0,75.1671,75.1769,75.1181,75.1573,13656.0
2024-05-28 13:55:00,76.69,76.73,76.68,76.72,12672.0,75.1573,75.1965,75.1475,75.1867,12672.0
2024-05-28 14:00:00,76.71,76.73,76.67,76.73,12667.0,75.1769,75.1965,75.1377,75.1965,12667.0
2024-05-28 14:05:00,76.74,76.76,76.72,76.75,10270.0,75.2063,75.2259,75.1867,75.2161,10270.0
2024-05-28 14:10:00,76.75,76.78,76.73,76.76,15977.0,75.2161,75.2455,75.1965,75.2259,15977.0
2024-05-28 14:15:00,76.75,76.77,76.73,76.77,11234.0,75.2161,75.2357,75.1965,75.2357,11234.0
2024-05-28 14:20:00,76.77,76.78,76.74,76.76,18123.0,75.2357,75.2455,75.2063,75.2259,18123.0
2024-05-28 14:25:00,76.76,76.76,76.67,76.69,28659.0,75.2259,75.2259,75.1377,75.1573,28659.0
2024-05-28 14:30:00,76.68,76.68,76.6,76.64,16511.0,75.1475,75.1475,75.0691,75.1083,16511.0
2024-05-28 14:35:00,76.64,76.64,76.55,76.58,58184.0,75.1083,75.1083,75.0201,75.0495,58184.0
2024-05-28 14:40:00,76.58,76.62,76.58,76.62,13429.0,75.0495,75.0887,75.0495,75.0887,13429.0
2024-05-28 14:45:00,76.62,76.64,76.58,76.59,22110.0,75.0887,75.1083,75.0495,75.0593,22110.0
2024-05-28 14:50:00,76.58,76.6,76.56,76.58,24266.0,75.0495,75.0691,75.0299,75.0495,24266.0
2024-05-28 14:55:00,76.59,76.71,76.59,76.69,18266.0,75.0593,75.1769,75.0593,75.1573,18266.0
2024-05-28 15:00:00,76.68,76.71,76.64,76.7,17498.0,75.1475,75.1769,75.1083,75.1671,17498.0
2024-05-28 15:05:00,76.7,76.72,76.66,76.68,20522.0,75.1671,75.1867,75.1279,75.1475,20522.0
2024-05-28 15:10:00,76.68,76.69,76.64,76.64,33288.0,75.1475,75.1573,75.1083,75.1083,33288.0
2024-05-28 15:15:00,76.64,76.65,76.6,76.65,34079.0,75.1083,75.1181,75.0691,75.1181,34079.0
2024-05-28 15:20:00,76.65,76.65,76.6,76.63,26925.0,75.1181,75.1181,75.0691,75.0985,26925.0
2024-05-28 15:25:00,76.64,76.67,76.58,76.58,27879.0,75.1083,75.1377,75.0495,75.0495,27879.0
2024-05-28 15:30:00,76.58,76.63,76.56,76.57,45408.0,75.0495,75.0985,75.0299,75.0397,45408.0
2024-05-28 15:35:00,76.57,76.6,76.54,76.6,51922.0,75.0397,75.0691,75.0103,75.0691,51922.0
2024-05-28 15:40:00,76.6,76.6,76.49,76.58,71847.0,75.0691,75.0691,74.9613,75.0495,71847.0
2024-05-28 15:45:00,76.58,76.62,76.57,76.6,36140.0,75.0495,75.0887,75.0397,75.0691,36140.0
2024-05-28 15:50:00,76.6,76.66,76.59,76.62,104886.0,75.0691,75.1279,75.0593,75.0887,104886.0
2024-05-28 15:55:00,76.62,76.73,76.6,76.61,313883.0,75.0887,75.1965,75.0691,75.0789,313883.0
2024-05-29 09:30:00,76.13,76.15,75.94,76.06,100109.0,74.6085,74.6281,74.4223,74.5399,100109.0
2024-05-29 09:35:00,76.07,76.1,76.01,76.09,22887.0,74.5497,74.5791,74.4909,74.5693,22887.0
2024-05-29 09:40:00,76.14,76.14,75.92,75.96,29701.0,74.6183,74.6183,74.4027,74.4419,29701.0
2024-05-29 09:45:00,75.95,75.98,75.89,75.92,29410.0,74.4321,74.4615,74.3733,74.4027,29410.0
2024-05-29 09:50:00,75.92,75.95,75.8,75.9,41251.0,74.4027,74.4321,74.2851,74.3831,41251.0
2024-05-29 09:55:00,75.9,75.97,75.88,75.97,38039.0,74.3831,74.4517,74.3635,74.4517,38039.0
2024-05-29 10:00:00,75.98,76.07,75.96,76.0,17027.0,74.4615,74.5497,74.4419,74.4811,17027.0
2024-05-29 10:05:00,76.01,76.01,75.88,75.89,14442.0,74.4909,74.4909,74.3635,74.3733,14442.0
2024-05-29 10:10:00,75.88,75.9,75.79,75.81,15594.0,74.3635,74.3831,74.2753,74.2949,15594.0
2024-05-29 10:15:00,75.82,75.91,75.82,75.84,391135.0,74.3047,74.3929,74.3047,74.3243,391135.0
2024-05-29 10:20:00,75.84,75.93,75.84,75.89,35936.0,74.3243,74.4125,74.3243,74.3733,35936.0
2024-05-29 10:25:00,75.89,75.97,75.89,75.95,53237.0,74.3733,74.4517,74.3733,74.4321,53237.0
2024-05-29 10:30:00,75.96,75.99,75.87,75.88,43978.0,74.4419,74.4713,74.3537,74.3635,43978.0
2024-05-29 10:35:00,75.89,75.95,75.86,75.93,47089.0,74.3733,74.4321,74.3439,74.4125,47089.0
2024-05-29 10:40:00,75.93,75.98,75.83,75.83,35736.0,74.4125,74.4615,74.3145,74.3145,35736.0
2024-05-29 10:45:00,75.83,75.87,75.8,75.85,42565.0,74.3145,74.3537,74.2851,74.3341,42565.0
2024-05-29 10:50:00,75.85,75.94,75.84,75.93,22428.0,74.3341,74.4223,74.3243,74.4125,22428.0
2024-05-29 10:55:00,75.92,76.0,75.9,75.98,47815.0,74.4027,74.4811,74.3831,74.4615,47815.0
2024-05-29 11:00:00,75.97,76.0,75.93,75.94,17848.0,74.4517,74.4811,74.4125,74.4223,17848.0
2024-05-29 11:05:00,75.95,75.98,75.88,75.9,26922.0,74.4321,74.4615,74.3635,74.3831,26922.0
2024-05-29 11:10:00,75.89,75.89,75.8,75.83,96910.0,74.3733,74.3733,74.2851,74.3145,96910.0
2024-05-29 11:15:00,75.83,75.91,75.82,75.84,53698.0,74.3145,74.3929,74.3047,74.3243,53698.0
2024-05-29 11:20:00,75.84,75.96,75.84,75.95,13881.0,74.3243,74.4419,74.3243,74.4321,13881.0
2024-05-29 11:25:00,75.95,76.1,75.94,76.08,43377.0,74.4321,74.5791,74.4223,74.5595,43377.0
2024-05-29 11:30:00,76.08,76.1,75.98,76.07,307882.0,74.5595,74.5791,74.4615,74.5497,307882.0
2024-05-29 11:35:00,76.08,76.27,76.08,76.27,36837.0,74.5595,74.7457,74.5595,74.7457,36837.0
2024-05-29 11:40:00,76.27,76.27,76.15,76.16,44866.0,74.7457,74.7457,74.6281,74.6379,44866.0
2024-05-29 11:45:00,76.16,76.23,76.16,76.22,33515.0,74.6379,74.7065,74.6379,74.6967,33515.0
2024-05-29 11:50:00,76.22,76.28,76.19,76.28,26106.0,74.6967,74.7555,74.6673,74.7555,26106.0
2024-05-29 11:55:00,76.28,76.4,76.27,76.38,142472.0,74.7555,74.8731,74.7457,74.8535,142472.0
2024-05-29 12:00:00,76.37,76.37,76.28,76.29,17775.0,74.8437,74.8437,74.7555,74.7653,17775.0
2024-05-29 12:05:00,76.29,76.33,76.28,76.31,18742.0,74.7653,74.8045,74.7555,74.7849,18742.0
2024-05-29 12:10:00,76.31,76.32,76.28,76.3,8788.0,74.7849,74.7947,74.7555,74.7751,8788.0
2024-05-29 12:15:00,76.3,76.36,76.28,76.35,14643.0,74.7751,74.8339,74.7555,74.8241,14643.0
2024-05-29 12:20:00,76.34,76.45,76.34,76.44,25517.0,74.8143,74.9221,74.8143,74.9123,25517.0
2024-05-29 12:25:00,76.44,76.48,76.44,76.48,32306.0,74.9123,74.9515,74.9123,74.9515,32306.0
2024-05-29 12:30:00,76.48,76.48,76.44,76.47,25270.0,74.9515,74.9515,74.9123,74.9417,25270.0
2024-05-29 12:35:00,76.46,76.51,76.45,76.5,32457.0,74.9319,74.9809,74.9221,74.9711,32457.0
2024-05-29 12:40:00,76.5,76.5,76.35,76.35,23885.0,74.9711,74.9711,74.8241,74.8241,23885.0
2024-05-29 12:45:00,76.36,76.38,76.35,76.37,9577.0,74.8339,74.8535,74.8241,74.8437,9577.0
2024-05-29 12:50:00,76.37,76.42,76.36,76.39,29143.0,74.8437,74.8927,74.8339,74.8633,29143.0
2024-05-29 12:55:00,76.39,76.41,76.38,76.4,7176.0,74.8633,74.8829,74.8535,74.8731,7176.0
2024-05-29 13:00:00,76.4,76.4,76.32,76.34,24286.0,74.8731,74.8731,74.7947,74.8143,24286.0
2024-05-29 13:05:00,76.34,76.4,76.33,76.36,25852.0,74.8143,74.8731,74.8045,74.8339,25852.0
2024-05-29 13:10:00,76.36,76.4,76.34,76.37,29858.0,74.8339,74.8731,74.8143,74.8437,29858.0
2024-05-29 13:15:00,76.37,76.38,76.34,76.36,8143.0,74.8437,74.8535,74.8143,74.8339,8143.0
2024-05-29 13:20:00,76.36,76.36,76.32,76.35,27055.0,74.8339,74.8339,74.7947,74.8241,27055.0
2024-05-29 13:25:00,76.35,76.42,76.35,76.41,16219.0,74.8241,74.8927,74.8241,74.8829,16219.0
2024-05-29 13:30:00,76.41,76.41,76.31,76.31,12703.0,74.8829,74.8829,74.7849,74.7849,12703.0
2024-05-29 13:35:00,76.31,76.31,76.25,76.27,18285.0,74.7849,74.7849,74.7261,74.7457,18285.0
2024-05-29 13:40:00,76.27,76.27,76.22,76.23,10570.0,74.7457,74.7457,74.6967,74.7065,10570.0
2024-05-29 13:45:00,76.24,76.28,76.23,76.24,7991.0,74.7163,74.7555,74.7065,74.7163,7991.0
2024-05-29 13:50:00,76.22,76.27,76.22,76.27,12633.0,74.6967,74.7457,74.6967,74.7457,12633.0
2024-05-29 13:55:00,76.27,76.28,76.24,76.27,6444.0,74.7457,74.7555,74.7163,74.7457,6444.0
2024-05-29 14:00:00,76.27,76.27,76.23,76.23,13313.0,74.7457,74.7457,74.7065,74.7065,13313.0
2024-05-29 14:05:00,76.23,76.24,76.19,76.22,18202.0,74.7065,74.7163,74.6673,74.6967,18202.0
2024-05-29 14:10:00,76.22,76.22,76.19,76.2,9793.0,74.6967,74.6967,74.6673,74.6771,9793.0
2024-05-29 14:15:00,76.2,76.2,76.16,76.18,13302.0,74.6771,74.6771,74.6379,74.6575,13302.0
2024-05-29 14:20:00,76.17,76.17,76.13,76.14,9848.0,74.6477,74.6477,74.6085,74.6183,9848.0
2024-05-29 14:25:00,76.14,76.18,76.13,76.14,12135.0,74.6183,74.6575,74.6085,74.6183,12135.0
2024-05-29 14:30:00,76.14,76.14,76.07,76.08,13273.0,74.6183,74.6183,74.5497,74.5595,13273.0
2024-05-29 14:35:00,76.07,76.08,76.06,76.08,11726.0,74.5497,74.5595,74.5399,74.5595,11726.0
2024-05-29 14:40:00,76.07,76.12,76.06,76.08,19592.0,74.5497,74.5987,74.5399,74.5595,19592.0
2024-05-29 14:45:00,76.08,76.09,75.99,76.06,61511.0,74.5595,74.5693,74.4713,74.5399,61511.0
2024-05-29 14:50:00,76.06,76.13,76.06,76.12,12370.0,74.5399,74.6085,74.5399,74.5987,12370.0
2024-05-29 14:55:00,76.12,76.13,76.08,76.09,11845.0,74.5987,74.6085,74.5595,74.5693,11845.0
2024-05-29 15:00:00,76.09,76.16,76.09,76.16,17162.0,74.5693,74.6379,74.5693,74.6379,17162.0
2024-05-29 15:05:00,76.16,76.2,76.1,76.12,20340.0,74.6379,74.6771,74.5791,74.5987,20340.0
2024-05-29 15:10:00,76.13,76.16,76.12,76.16,15498.0,74.6085,74.6379,74.5987,74.6379,15498.0
2024-05-29 15:15:00,76.16,76.16,76.1,76.11,22161.0,74.6379,74.6379,74.5791,74.5889,22161.0
2024-05-29 15:20:00,76.12,76.14,76.05,76.07,33105.0,74.5987,74.6183,74.5301,74.5497,33105.0
2024-05-29 15:25:00,76.07,76.08,76.02,76.05,53481.0,74.5497,74.5595,74.5007,74.5301,53481.0
2024-05-29 15:30:00,76.04,76.04,75.98,76.0,45099.0,74.5203,74.5203,74.4615,74.4811,45099.0
2024-05-29 15:35:00,76.0,76.03,75.99,76.0,41433.0,74.4811,74.5105,74.4713,74.4811,41433.0
2024-05-29 15:40:00,76.0,76.03,75.98,76.03,59197.0,74.4811,74.5105,74.4615,74.5105,59197.0
2024-05-29 15:45:00,76.02,76.09,75.99,76.05,66290.0,74.5007,74.5693,74.4713,74.5301,66290.0
2024-05-29 15:50:00,76.04,76.07,75.98,76.05,177831.0,74.5203,74.5497,74.4615,74.5301,177831.0
2024-05-29 15:55:00,76.06,76.14,76.04,76.08,328907.0,74.5399,74.6183,74.5203,74.5595,328907.0
2024-05-30 09:30:00,76.62,76.65,76.48,76.56,69113.0,75.0887,75.1181,74.9515,75.0299,69113.0
2024-05-30 09:35:00,76.58,76.63,76.53,76.58,27171.0,75.0495,75.0985,75.0005,75.0495,27171.0
2024-05-30 09:40:00,76.57,76.74,76.56,76.72,34818.0,75.0397,75.2063,75.0299,75.1867,34818.0
2024-05-30 09:45:00,76.72,76.75,76.65,76.67,16041.0,75.1867,75.2161,75.1181,75.1377,16041.0
2024-05-30 09:50:00,76.67,76.8,76.65,76.79,14446.0,75.1377,75.2651,75.1181,75.2553,14446.0
2024-05-30 09:55:00,76.78,76.83,76.75,76.79,13739.0,75.2455,75.2945,75.2161,75.2553,13739.0
2024-05-30 10:00:00,76.82,76.82,76.75,76.82,19416.0,75.2847,75.2847,75.2161,75.2847,19416.0
2024-05-30 10:05:00,76.83,76.89,76.82,76.83,22436.0,75.2945,75.3533,75.2847,75.2945,22436.0
2024-05-30 10:10:00,76.8,76.83,76.75,76.81,61702.0,75.2651,75.2945,75.2161,75.2749,61702.0
2024-05-30 10:15:00,76.81,76.84,76.81,76.83,9876.0,75.2749,75.3043,75.2749,75.2945,9876.0
2024-05-30 10:20:00,76.83,76.85,76.81,76.82,11958.0,75.2945,75.3141,75.2749,75.2847,11958.0
2024-05-30 10:25:00,76.83,76.83,76.68,76.68,16286.0,75.2945,75.2945,75.1475,75.1475,16286.0
2024-05-30 10:30:00,76.68,76.69,76.63,76.67,7375.0,75.1475,75.1573,75.0985,75.1377,7375.0
2024-05-30 10:35:00,76.66,76.7,76.64,76.69,8932.0,75.1279,75.1671,75.1083,75.1573,8932.0
2024-05-30 10:40:00,76.69,76.71,76.66,76.7,12098.0,75.1573,75.1769,75.1279,75.1671,12098.0
2024-05-30 10:45:00,76.7,76.8,76.7,76.71,20107.0,75.1671,75.2651,75.1671,75.1769,20107.0
2024-05-30 10:50:00,76.73,76.79,76.73,76.78,8978.0,75.1965,75.2553,75.1965,75.2455,8978.0
2024-05-30 10:55:00,76.78,76.78,76.67,76.67,6548.0,75.2455,75.2455,75.1377,75.1377,6548.0
2024-05-30 11:00:00,76.67,76.72,76.66,76.71,14132.0,75.1377,75.1867,75.1279,75.1769,14132.0
2024-05-30 11:05:00,76.7,76.73,76.67,76.68,9109.0,75.1671,75.1965,75.1377,75.1475,9109.0
2024-05-30 11:10:00,76.69,76.76,76.68,76.76,9048.0,75.1573,75.2259,75.1475,75.2259,9048.0
2024-05-30 11:15:00,76.76,76.83,76.74,76.81,13820.0,75.2259,75.2945,75.2063,75.2749,13820.0
2024-05-30 11:20:00,76.81,76.81,76.77,76.8,20145.0,75.2749,75.2749,75.2357,75.2651,20145.0
2024-05-30 11:25:00,76.8,76.85,76.78,76.8,14278.0,75.2651,75.3141,75.2455,75.2651,14278.0
2024-05-30 11:30:00,76.78,76.87,76.71,76.8,37948.0,75.2455,75.3337,75.1769,75.2651,37948.0
2024-05-30 11:35:00,76.8,76.8,76.73,76.75,7453.0,75.2651,75.2651,75.1965,75.2161,7453.0
2024-05-30 11:40:00,76.75,76.75,76.7,76.71,10869.0,75.2161,75.2161,75.1671,75.1769,10869.0
2024-05-30 11:45:00,76.7,76.73,76.68,76.72,23000.0,75.1671,75.1965,75.1475,75.1867,23000.0
2024-05-30 11:50:00,76.72,76.77,76.71,76.73,27804.0,75.1867,75.2357,75.1769,75.1965,27804.0
2024-05-30 11:55:00,76.73,76.76,76.72,76.73,5153.0,75.1965,75.2259,75.1867,75.1965,5153.0
2024-05-30 12:00:00,76.73,76.76,76.72,76.75,5704.0,75.1965,75.2259,75.1867,75.2161,5704.0
2024-05-30 12:05:00,76.76,76.81,76.74,76.79,41884.0,75.2259,75.2749,75.2063,75.2553,41884.0
2024-05-30 12:10:00,76.8,76.84,76.79,76.79,22684.0,75.2651,75.3043,75.2553,75.2553,22684.0
2024-05-30 12:15:00,76.79,76.84,76.79,76.84,13998.0,75.2553,75.3043,75.2553,75.3043,13998.0
2024-05-30 12:20:00,76.84,76.89,76.81,76.85,17095.0,75.3043,75.3533,75.2749,75.3141,17095.0
2024-05-30 12:25:00,76.84,76.87,76.81,76.81,9972.0,75.3043,75.3337,75.2749,75.2749,9972.0
2024-05-30 12:30:00,76.81,76.85,76.8,76.85,6350.0,75.2749,75.3141,75.2651,75.3141,6350.0
2024-05-30 12:35:00,76.85,76.86,76.81,76.81,9517.0,75.3141,75.3239,75.2749,75.2749,9517.0
2024-05-30 12:40:00,76.82,76.82,76.77,76.79,8421.0,75.2847,75.2847,75.2357,75.2553,8421.0
2024-05-30 12:45:00,76.78,76.79,76.72,76.73,5620.0,75.2455,75.2553,75.1867,75.1965,5620.0
2024-05-30 12:50:00,76.75,76.79,76.74,76.78,7594.0,75.2161,75.2553,75.2063,75.2455,7594.0
2024-05-30 12:55:00,76.77,76.79,76.76,76.78,6825.0,75.2357,75.2553,75.2259,75.2455,6825.0
2024-05-30 13:00:00,76.78,76.86,76.77,76.79,18917.0,75.2455,75.3239,75.2357,75.2553,18917.0
2024-05-30 13:05:00,76.78,76.81,76.74,76.76,13237.0,75.2455,75.2749,75.2063,75.2259,13237.0
2024-05-30 13:10:00,76.76,76.8,76.76,76.79,19371.0,75.2259,75.2651,75.2259,75.2553,19371.0
2024-05-30 13:15:00,76.79,76.83,76.77,76.78,15234.0,75.2553,75.2945,75.2357,75.2455,15234.0
2024-05-30 13:20:00,76.78,76.85,76.78,76.84,13054.0,75.2455,75.3141,75.2455,75.3043,13054.0
2024-05-30 13:25:00,76.84,76.85,76.83,76.85,5902.0,75.3043,75.3141,75.2945,75.3141,5902.0
2024-05-30 13:30:00,76.84,76.85,76.77,76.79,7276.0,75.3043,75.3141,75.2357,75.2553,7276.0
2024-05-30 13:35:00,76.79,76.79,76.76,76.78,5476.0,75.2553,75.2553,75.2259,75.2455,5476.0
2024-05-30 13:40:00,76.77,76.81,76.76,76.77,5594.0,75.2357,75.2749,75.2259,75.2357,5594.0
2024-05-30 13:45:00,76.77,76.8,76.74,76.79,8554.0,75.2357,75.2651,75.2063,75.2553,8554.0
2024-05-30 13:50:00,76.8,76.82,76.79,76.81,7752.0,75.2651,75.2847,75.2553,75.2749,7752.0
2024-05-30 13:55:00,76.81,76.85,76.79,76.84,10988.0,75.2749,75.3141,75.2553,75.3043,10988.0
2024-05-30 14:00:00,76.84,76.87,76.81,76.86,18318.0,75.3043,75.3337,75.2749,75.3239,18318.0
2024-05-30 14:05:00,76.85,76.87,76.84,76.86,15220.0,75.3141,75.3337,75.3043,75.3239,15220.0
2024-05-30 14:10:00,76.86,76.86,76.77,76.78,11083.0,75.3239,75.3239,75.2357,75.2455,11083.0
2024-05-30 14:15:00,76.78,76.78,76.72,76.73,7729.0,75.2455,75.2455,75.1867,75.1965,7729.0
2024-05-30 14:20:00,76.73,76.75,76.71,76.75,6410.0,75.1965,75.2161,75.1769,75.2161,6410.0
2024-05-30 14:25:00,76.75,76.77,76.68,76.7,10762.0,75.2161,75.2357,75.1475,75.1671,10762.0
2024-05-30 14:30:00,76.7,76.71,76.64,76.64,11016.0,75.1671,75.1769,75.1083,75.1083,11016.0
2024-05-30 14:35:00,76.64,76.64,76.54,76.55,8518.0,75.1083,75.1083,75.0103,75.0201,8518.0
2024-05-30 14:40:00,76.54,76.56,76.45,76.55,32016.0,75.0103,75.0299,74.9221,75.0201,32016.0
2024-05-30 14:45:00,76.56,76.6,76.55,76.59,27219.0,75.0299,75.0691,75.0201,75.0593,27219.0
2024-05-30 14:50:00,76.6,76.78,76.6,76.71,30589.0,75.0691,75.2455,75.0691,75.1769,30589.0
2024-05-30 14:55:00,76.72,76.81,76.71,76.78,30678.0,75.1867,75.2749,75.1769,75.2455,30678.0
2024-05-30 15:00:00,76.78,76.86,76.77,76.85,29162.0,75.2455,75.3239,75.2357,75.3141,29162.0
2024-05-30 15:05:00,76.84,76.87,76.81,76.82,36551.0,75.3043,75.3337,75.2749,75.2847,36551.0
2024-05-30 15:10:00,76.82,76.88,76.81,76.86,37979.0,75.2847,75.3435,75.2749,75.3239,37979.0
2024-05-30 15:15:00,76.86,76.97,76.8,76.93,37637.0,75.3239,75.4317,75.2651,75.3925,37637.0
2024-05-30 15:20:00,76.93,76.98,76.87,76.87,58489.0,75.3925,75.4415,75.3337,75.3337,58489.0
2024-05-30 15:25:00,76.88,76.96,76.86,76.96,34112.0,75.3435,75.4219,75.3239,75.4219,34112.0
2024-05-30 15:30:00,76.96,76.98,76.84,76.88,40194.0,75.4219,75.4415,75.3043,75.3435,40194.0
2024-05-30 15:35:00,76.87,76.88,76.76,76.84,51757.0,75.3337,75.3435,75.2259,75.3043,51757.0
2024-05-30 15:40:00,76.84,76.84,76.76,76.8,37786.0,75.3043,75.3043,75.2259,75.2651,37786.0
2024-05-30 15:45:00,76.8,76.82,76.72,76.76,49475.0,75.2651,75.2847,75.1867,75.2259,49475.0
2024-05-30 15:50:00,76.75,76.81,76.69,76.8,78676.0,75.2161,75.2749,75.1573,75.2651,78676.0
2024-05-30 15:55:00,76.8,76.82,76.73,76.77,193706.0,75.2651,75.2847,75.1965,75.2357,193706.0
2024-05-31 09:30:00,77.32,77.38,77.09,77.25,60447.0,75.7748,75.8336,75.5493,75.7062,60447.0
2024-05-31 09:35:00,77.28,77.44,77.26,77.36,31727.0,75.7356,75.8924,75.716,75.814,31727.0
2024-05-31 09:40:00,77.36,77.5,77.33,77.47,22668.0,75.814,75.9512,75.7846,75.9218,22668.0
2024-05-31 09:45:00,77.49,77.55,77.47,77.48,52159.0,75.9414,76.0002,75.9218,75.9316,52159.0
2024-05-31 09:50:00,77.47,77.59,77.47,77.55,40539.0,75.9218,76.0394,75.9218,76.0002,40539.0
2024-05-31 09:55:00,77.55,77.58,77.48,77.53,34984.0,76.0002,76.0296,75.9316,75.9806,34984.0
2024-05-31 10:00:00,77.54,77.62,77.51,77.62,20441.0,75.9904,76.0688,75.961,76.0688,20441.0
2024-05-31 10:05:00,77.62,77.65,77.56,77.64,35667.0,76.0688,76.0982,76.01,76.0884,35667.0
2024-05-31 10:10:00,77.66,77.68,77.53,77.57,17345.0,76.108,76.1276,75.9806,76.0198,17345.0
2024-05-31 10:15:00,77.58,77.64,77.57,77.64,23750.0,76.0296,76.0884,76.0198,76.0884,23750.0
2024-05-31 10:20:00,77.62,77.8,77.62,77.8,73204.0,76.0688,76.2452,76.0688,76.2452,73204.0
2024-05-31 10:25:00,77.8,77.85,77.76,77.78,72838.0,76.2452,76.2942,76.206,76.2256,72838.0
2024-05-31 10:30:00,77.78,77.79,77.64,77.66,73179.0,76.2256,76.2354,76.0884,76.108,73179.0
2024-05-31 10:35:00,77.65,77.74,77.64,77.74,28775.0,76.0982,76.1864,76.0884,76.1864,28775.0
2024-05-31 10:40:00,77.73,77.78,77.65,77.66,41839.0,76.1766,76.2256,76.0982,76.108,41839.0
2024-05-31 10:45:00,77.66,77.74,77.65,77.69,24013.0,76.108,76.1864,76.0982,76.1374,24013.0
2024-05-31 10:50:00,77.7,77.71,77.59,77.7,17794.0,76.1472,76.157,76.0394,76.1472,17794.0
2024-05-31 10:55:00,77.71,77.87,77.7,77.82,26130.0,76.157,76.3138,76.1472,76.2648,26130.0
2024-05-31 11:00:00,77.79,77.81,77.73,77.75,28452.0,76.2354,76.255,76.1766,76.1962,28452.0
2024-05-31 11:05:00,77.76,77.77,77.69,77.75,26310.0,76.206,76.2158,76.1374,76.1962,26310.0
2024-05-31 11:10:00,77.76,77.79,77.69,77.76,51860.0,76.206,76.2354,76.1374,76.206,51860.0
2024-05-31 11:15:00,77.77,77.83,77.74,77.81,35616.0,76.2158,76.2746,76.1864,76.255,35616.0
2024-05-31 11:20:00,77.81,77.83,77.76,77.81,44725.0,76.255,76.2746,76.206,76.255,44725.0
2024-05-31 11:25:00,77.81,77.91,77.73,77.9,137670.0,76.255,76.353,76.1766,76.3432,137670.0
2024-05-31 11:30:00,77.9,78.12,77.86,77.88,290541.0,76.3432,76.5588,76.304,76.3236,290541.0
2024-05-31 11:35:00,77.88,78.01,77.84,78.0,36961.0,76.3236,76.451,76.2844,76.4412,36961.0
2024-05-31 11:40:00,78.0,78.0,77.91,77.94,18903.0,76.4412,76.4412,76.353,76.3824,18903.0
2024-05-31 11:45:00,77.92,78.03,77.91,78.0,25198.0,76.3628,76.4706,76.353,76.4412,25198.0
2024-05-31 11:50:00,78.0,78.04,77.9,77.95,33758.0,76.4412,76.4804,76.3432,76.3922,33758.0
2024-05-31 11:55:00,77.95,77.99,77.93,77.98,11589.0,76.3922,76.4314,76.3726,76.4216,11589.0
2024-05-31 12:00:00,77.98,77.99,77.85,77.86,111706.0,76.4216,76.4314,76.2942,76.304,111706.0
2024-05-31 12:05:00,77.87,78.05,77.86,78.02,68280.0,76.3138,76.4902,76.304,76.4608,68280.0
2024-05-31 12:10:00,78.02,78.02,77.9,77.92,12116.0,76.4608,76.4608,76.3432,76.3628,12116.0
2024-05-31 12:15:00,77.92,77.95,77.9,77.94,14480.0,76.3628,76.3922,76.3432,76.3824,14480.0
2024-05-31 12:20:00,77.93,77.97,77.91,77.94,14571.0,76.3726,76.4118,76.353,76.3824,14571.0
2024-05-31 12:25:00,77.94,77.95,77.91,77.93,7994.0,76.3824,76.3922,76.353,76.3726,7994.0
2024-05-31 12:30:00,77.93,77.97,77.87,77.88,19944.0,76.3726,76.4118,76.3138,76.3236,19944.0
2024-05-31 12:35:00,77.88,77.9,77.86,77.89,8555.0,76.3236,76.3432,76.304,76.3334,8555.0
2024-05-31 12:40:00,77.9,77.93,77.85,77.87,6567.0,76.3432,76.3726,76.2942,76.3138,6567.0
2024-05-31 12:45:00,77.88,77.9,77.8,77.83,16096.0,76.3236,76.3432,76.2452,76.2746,16096.0
2024-05-31 12:50:00,77.81,77.82,77.72,77.72,7629.0,76.255,76.2648,76.1668,76.1668,7629.0
2024-05-31 12:55:00,77.73,77.73,77.66,77.67,13449.0,76.1766,76.1766,76.108,76.1178,13449.0
2024-05-31 13:00:00,77.66,77.74,77.66,77.74,18883.0,76.108,76.1864,76.108,76.1864,18883.0
2024-05-31 13:05:00,77.73,77.77,77.68,77.75,14522.0,76.1766,76.2158,76.1276,76.1962,14522.0
2024-05-31 13:10:00,77.75,77.78,77.74,77.76,9505.0,76.1962,76.2256,76.1864,76.206,9505.0
2024-05-31 13:15:00,77.76,77.81,77.73,77.79,17710.0,76.206,76.255,76.1766,76.2354,17710.0
2024-05-31 13:20:00,77.79,77.8,77.75,77.78,24113.0,76.2354,76.2452,76.1962,76.2256,24113.0
2024-05-31 13:25:00,77.78,77.81,77.72,77.72,11414.0,76.2256,76.255,76.1668,76.1668,11414.0
2024-05-31 13:30:00,77.72,77.72,77.66,77.69,13921.0,76.1668,76.1668,76.108,76.1374,13921.0
2024-05-31 13:35:00,77.69,77.7,77.61,77.61,13431.0,76.1374,76.1472,76.059,76.059,13431.0
2024-05-31 13:40:00,77.59,77.6,77.58,77.59,8208.0,76.0394,76.0492,76.0296,76.0394,8208.0
2024-05-31 13:45:00,77.59,77.69,77.59,77.67,20040.0,76.0394,76.1374,76.0394,76.1178,20040.0
2024-05-31 13:50:00,77.68,77.69,77.6,77.61,10597.0,76.1276,76.1374,76.0492,76.059,10597.0
2024-05-31 13:55:00,77.61,77.67,77.6,77.65,21330.0,76.059,76.1178,76.0492,76.0982,21330.0
2024-05-31 14:00:00,77.65,77.67,77.62,77.66,18000.0,76.0982,76.1178,76.0688,76.108,18000.0
2024-05-31 14:05:00,77.65,77.69,77.62,77.69,23108.0,76.0982,76.1374,76.0688,76.1374,23108.0
2024-05-31 14:10:00,77.69,77.72,77.68,77.7,13938.0,76.1374,76.1668,76.1276,76.1472,13938.0
2024-05-31 14:15:00,77.7,77.73,77.7,77.72,16100.0,76.1472,76.1766,76.1472,76.1668,16100.0
2024-05-31 14:20:00,77.72,77.72,77.68,77.69,20058.0,76.1668,76.1668,76.1276,76.1374,20058.0
2024-05-31 14:25:00,77.69,77.71,77.67,77.68,13414.0,76.1374,76.157,76.1178,76.1276,13414.0
2024-05-31 14:30:00,77.68,77.71,77.67,77.7,23695.0,76.1276,76.157,76.1178,76.1472,23695.0
2024-05-31 14:35:00,77.69,77.75,77.69,77.74,15170.0,76.1374,76.1962,76.1374,76.1864,15170.0
2024-05-31 14:40:00,77.73,77.75,77.72,77.75,12574.0,76.1766,76.1962,76.1668,76.1962,12574.0
2024-05-31 14:45:00,77.75,77.77,77.71,77.72,18475.0,76.1962,76.2158,76.157,76.1668,18475.0
2024-05-31 14:50:00,77.72,77.73,77.66,77.69,26921.0,76.1668,76.1766,76.108,76.1374,26921.0
2024-05-31 14:55:00,77.68,77.73,77.68,77.72,17658.0,76.1276,76.1766,76.1276,76.1668,17658.0
2024-05-31 15:00:00,77.72,77.73,77.67,77.72,29788.0,76.1668,76.1766,76.1178,76.1668,29788.0
2024-05-31 15:05:00,77.73,77.78,77.72,77.77,31439.0,76.1766,76.2256,76.1668,76.2158,31439.0
2024-05-31 15:10:00,77.77,77.79,77.73,77.75,24979.0,76.2158,76.2354,76.1766,76.1962,24979.0
2024-05-31 15:15:00,77.74,77.78,77.73,77.77,24019.0,76.1864,76.2256,76.1766,76.2158,24019.0
2024-05-31 15:20:00,77.77,77.82,77.74,77.81,33028.0,76.2158,76.2648,76.1864,76.255,33028.0
2024-05-31 15:25:00,77.81,77.85,77.77,77.77,34484.0,76.255,76.2942,76.2158,76.2158,34484.0
2024-05-31 15:30:00,77.77,77.82,77.76,77.79,28594.0,76.2158,76.2648,76.206,76.2354,28594.0
2024-05-31 15:35:00,77.78,77.82,77.76,77.81,37196.0,76.2256,76.2648,76.206,76.255,37196.0
2024-05-31 15:40:00,77.81,77.87,77.8,77.86,54072.0,76.255,76.3138,76.2452,76.304,54072.0
2024-05-31 15:45:00,77.86,77.88,77.82,77.88,48473.0,76.304,76.3236,76.2648,76.3236,48473.0
2024-05-31 15:50:00,77.88,77.94,77.82,77.92,165174.0,76.3236,76.3824,76.2648,76.3628,165174.0
2024-05-31 15:55:00,77.92,78.03,77.92,78.03,344736.0,76.3628,76.4706,76.3628,76.4706,344736.0
2024-06-03 09:30:00,78.49,78.79,78.38,78.79,156110.0,76.9214,77.2154,76.8136,77.2154,156110.0
2024-06-03 09:35:00,78.79,79.01,78.79,79.01,72768.0,77.2154,77.431,77.2154,77.431,72768.0
2024-06-03 09:40:00,79.02,79.04,78.81,78.88,50414.0,77.4408,77.4604,77.235,77.3036,50414.0
2024-06-03 09:45:00,78.88,78.96,78.78,78.94,134119.0,77.3036,77.382,77.2056,77.3624,134119.0
2024-06-03 09:50:00,78.94,78.96,78.76,78.81,52358.0,77.3624,77.382,77.186,77.235,52358.0
2024-06-03 09:55:00,78.81,79.03,78.79,79.0,194539.0,77.235,77.4506,77.2154,77.4212,194539.0
2024-06-03 10:00:00,79.02,79.25,79.02,79.18,116124.0,77.4408,77.6662,77.4408,77.5976,116124.0
2024-06-03 10:05:00,79.19,79.3,79.12,79.12,60465.0,77.6074,77.7152,77.5388,77.5388,60465.0
2024-06-03 10:10:00,79.11,79.22,79.09,79.16,28039.0,77.529,77.6368,77.5094,77.578,28039.0
2024-06-03 10:15:00,79.16,79.26,79.15,79.24,29373.0,77.578,77.676,77.5682,77.6564,29373.0
2024-06-03 10:20:00,79.25,79.25,79.14,79.19,57514.0,77.6662,77.6662,77.5584,77.6074,57514.0
2024-06-03 10:25:00,79.19,79.25,79.19,79.22,32128.0,77.6074,77.6662,77.6074,77.6368,32128.0
2024-06-03 10:30:00,79.22,79.24,79.14,79.2,36432.0,77.6368,77.6564,77.5584,77.6172,36432.0
2024-06-03 10:35:00,79.2,79.23,79.13,79.23,59862.0,77.6172,77.6466,77.5486,77.6466,59862.0
2024-06-03 10:40:00,79.23,79.24,79.14,79.15,40511.0,77.6466,77.6564,77.5584,77.5682,40511.0
2024-06-03 10:45:00,79.16,79.18,79.1,79.13,58701.0,77.578,77.5976,77.5192,77.5486,58701.0
2024-06-03 10:50:00,79.14,79.18,79.02,79.1,53163.0,77.5584,77.5976,77.4408,77.5192,53163.0
2024-06-03 10:55:00,79.11,79.19,79.07,79.15,58752.0,77.529,77.6074,77.4898,77.5682,58752.0
2024-06-03 11:00:00,79.15,79.28,79.12,79.25,69137.0,77.5682,77.6956,77.5388,77.6662,69137.0
2024-06-03 11:05:00,79.25,79.27,79.16,79.26,31747.0,77.6662,77.6858,77.578,77.676,31747.0
2024-06-03 11:10:00,79.26,79.36,79.25,79.35,65997.0,77.676,77.774,77.6662,77.7642,65997.0
2024-06-03 11:15:00,79.35,79.43,79.3,79.42,37310.0,77.7642,77.8426,77.7152,77.8328,37310.0
2024-06-03 11:20:00,79.43,79.45,79.38,79.43,41856.0,77.8426,77.8622,77.7936,77.8426,41856.0
2024-06-03 11:25:00,79.44,79.47,79.41,79.42,63470.0,77.8524,77.8818,77.823,77.8328,63470.0
2024-06-03 11:30:00,79.42,79.43,79.26,79.26,70654.0,77.8328,77.8426,77.676,77.676,70654.0
2024-06-03 11:35:00,79.27,79.33,79.23,79.25,89705.0,77.6858,77.7446,77.6466,77.6662,89705.0
2024-06-03 11:40:00,79.24,79.26,79.17,79.26,54789.0,77.6564,77.676,77.5878,77.676,54789.0
2024-06-03 11:45:00,79.26,79.27,79.2,79.22,19248.0,77.676,77.6858,77.6172,77.6368,19248.0
2024-06-03 11:50:00,79.21,79.21,79.06,79.08,16332.0,77.627,77.627,77.48,77.4996,16332.0
2024-06-03 11:55:00,79.08,79.08,79.01,79.05,16543.0,77.4996,77.4996,77.431,77.4702,16543.0
2024-06-03 12:00:00,79.06,79.11,78.97,79.1,28606.0,77.48,77.529,77.3918,77.5192,28606.0
2024-06-03 12:05:00,79.11,79.14,79.09,79.12,28159.0,77.529,77.5584,77.5094,77.5388,28159.0
2024-06-03 12:10:00,79.14,79.16,78.9,78.95,25575.0,77.5584,77.578,77.3232,77.3722,25575.0
2024-06-03 12:15:00,78.95,78.98,78.92,78.94,10085.0,77.3722,77.4016,77.3428,77.3624,10085.0
2024-06-03 12:20:00,78.94,78.96,78.88,78.95,24726.0,77.3624,77.382,77.3036,77.3722,24726.0
2024-06-03 12:25:00,78.95,78.95,78.85,78.87,12722.0,77.3722,77.3722,77.2742,77.2938,12722.0
2024-06-03 12:30:00,78.86,78.91,78.77,78.8,22044.0,77.284,77.333,77.1958,77.2252,22044.0
2024-06-03 12:35:00,78.8,78.84,78.78,78.83,10561.0,77.2252,77.2644,77.2056,77.2546,10561.0
2024-06-03 12:40:00,78.83,78.86,78.8,78.81,21999.0,77.2546,77.284,77.2252,77.235,21999.0
2024-06-03 12:45:00,78.82,78.88,78.81,78.82,18470.0,77.2448,77.3036,77.235,77.2448,18470.0
2024-06-03 12:50:00,78.81,78.83,78.75,78.82,19723.0,77.235,77.2546,77.1762,77.2448,19723.0
2024-06-03 12:55:00,78.81,78.81,78.77,78.77,5580.0,77.235,77.235,77.1958,77.1958,5580.0
2024-06-03 13:00:00,78.79,78.82,78.73,78.82,13808.0,77.2154,77.2448,77.1566,77.2448,13808.0
2024-06-03 13:05:00,78.82,78.86,78.79,78.81,10005.0,77.2448,77.284,77.2154,77.235,10005.0
2024-06-03 13:10:00,78.8,78.8,78.73,78.78,16605.0,77.2252,77.2252,77.1566,77.2056,16605.0
2024-06-03 13:15:00,78.78,78.88,78.77,78.88,15033.0,77.2056,77.3036,77.1958,77.3036,15033.0
2024-06-03 13:20:00,78.87,78.93,78.87,78.92,52614.0,77.2938,77.3526,77.2938,77.3428,52614.0
2024-06-03 13:25:00,78.91,79.02,78.9,78.99,35393.0,77.333,77.4408,77.3232,77.4114,35393.0
2024-06-03 13:30:00,78.99,79.07,78.99,79.04,22109.0,77.4114,77.4898,77.4114,77.4604,22109.0
2024-06-03 13:35:00,79.04,79.1,79.0,79.06,33545.0,77.4604,77.5192,77.4212,77.48,33545.0
2024-06-03 13:40:00,79.05,79.09,79.02,79.06,12612.0,77.4702,77.5094,77.4408,77.48,12612.0
2024-06-03 13:45:00,79.07,79.13,79.03,79.05,12101.0,77.4898,77.5486,77.4506,77.4702,12101.0
2024-06-03 13:50:00,79.04,79.05,78.94,78.95,9085.0,77.4604,77.4702,77.3624,77.3722,9085.0
2024-06-03 13:55:00,78.95,78.96,78.89,78.93,8558.0,77.3722,77.382,77.3134,77.3526,8558.0
2024-06-03 14:00:00,78.92,78.98,78.9,78.98,11346.0,77.3428,77.4016,77.3232,77.4016,11346.0
2024-06-03 14:05:00,78.97,79.02,78.97,78.98,17141.0,77.3918,77.4408,77.3918,77.4016,17141.0
2024-06-03 14:10:00,78.98,79.0,78.93,78.94,28801.0,77.4016,77.4212,77.3526,77.3624,28801.0
2024-06-03 14:15:00,78.94,78.96,78.88,78.92,16425.0,77.3624,77.382,77.3036,77.3428,16425.0
2024-06-03 14:20:00,78.92,79.06,78.91,79.06,33813.0,77.3428,77.48,77.333,77.48,33813.0
2024-06-03 14:25:00,79.06,79.13,79.0,79.01,18175.0,77.48,77.5486,77.4212,77.431,18175.0
2024-06-03 14:30:00,79.01,79.04,78.98,79.02,14645.0,77.431,77.4604,77.4016,77.4408,14645.0
2024-06-03 14:35:00,79.01,79.02,78.98,78.99,15589.0,77.431,77.4408,77.4016,77.4114,15589.0
2024-06-03 14:40:00,79.0,79.05,78.99,79.04,11952.0,77.4212,77.4702,77.4114,77.4604,11952.0
2024-06-03 14:45:00,79.04,79.05,79.02,79.03,9458.0,77.4604,77.4702,77.4408,77.4506,9458.0
2024-06-03 14:50:00,79.04,79.06,79.01,79.01,16283.0,77.4604,77.48,77.431,77.431,16283.0
2024-06-03 14:55:00,79.01,79.05,78.98,79.05,15457.0,77.431,77.4702,77.4016,77.4702,15457.0
2024-06-03 15:00:00,79.05,79.11,79.03,79.03,20510.0,77.4702,77.529,77.4506,77.4506,20510.0
2024-06-03 15:05:00,79.03,79.04,78.98,78.98,12778.0,77.4506,77.4604,77.4016,77.4016,12778.0
2024-06-03 15:10:00,78.98,79.06,78.97,79.06,21353.0,77.4016,77.48,77.3918,77.48,21353.0
2024-06-03 15:15:00,79.05,79.11,79.03,79.11,23840.0,77.4702,77.529,77.4506,77.529,23840.0
2024-06-03 15:20:00,79.11,79.13,79.08,79.09,28569.0,77.529,77.5486,77.4996,77.5094,28569.0
2024-06-03 15:25:00,79.09,79.1,78.98,78.98,27718.0,77.5094,77.5192,77.4016,77.4016,27718.0
2024-06-03 15:30:00,78.99,79.01,78.95,78.98,36352.0,77.4114,77.431,77.3722,77.4016,36352.0
2024-06-03 15:35:00,78.98,79.06,78.97,78.99,44694.0,77.4016,77.48,77.3918,77.4114,44694.0
2024-06-03 15:40:00,78.99,79.03,78.98,79.01,52092.0,77.4114,77.4506,77.4016,77.431,52092.0
2024-06-03 15:45:00,79.01,79.03,78.95,79.03,35291.0,77.431,77.4506,77.3722,77.4506,35291.0
2024-06-03 15:50:00,79.02,79.06,78.98,79.04,55284.0,77.4408,77.48,77.4016,77.4604,55284.0
2024-06-03 15:55:00,79.03,79.07,78.94,79.0,214749.0,77.4506,77.4898,77.3624,77.4212,214749.0
2024-06-04 09:30:00,79.5,79.5,79.27,79.27,88501.0,77.9112,77.9112,77.6858,77.6858,88501.0
2024-06-04 09:35:00,79.28,79.38,79.22,79.33,34148.0,77.6956,77.7936,77.6368,77.7446,34148.0
2024-06-04 09:40:00,79.33,79.49,79.27,79.49,21974.0,77.7446,77.9014,77.6858,77.9014,21974.0
2024-06-04 09:45:00,79.49,79.58,79.48,79.55,34754.0,77.9014,77.9896,77.8916,77.9602,34754.0
2024-06-04 09:50:00,79.56,79.68,79.55,79.6,22416.0,77.97,78.0876,77.9602,78.0092,22416.0
2024-06-04 09:55:00,79.6,79.78,79.6,79.78,102564.0,78.0092,78.1856,78.0092,78.1856,102564.0
2024-06-04 10:00:00,79.79,79.95,79.75,79.82,83519.0,78.1954,78.3522,78.1562,78.2248,83519.0
2024-06-04 10:05:00,79.81,79.81,79.73,79.75,57871.0,78.215,78.215,78.1366,78.1562,57871.0
2024-06-04 10:10:00,79.76,79.83,79.74,79.83,67725.0,78.166,78.2346,78.1464,78.2346,67725.0
2024-06-04 10:15:00,79.83,79.88,79.74,79.79,46322.0,78.2346,78.2836,78.1464,78.1954,46322.0
2024-06-04 10:20:00,79.8,79.83,79.69,79.72,37411.0,78.2052,78.2346,78.0974,78.1268,37411.0
2024-06-04 10:25:00,79.72,79.87,79.72,79.82,163329.0,78.1268,78.2738,78.1268,78.2248,163329.0
2024-06-04 10:30:00,79.81,79.94,79.78,79.79,59150.0,78.215,78.3424,78.1856,78.1954,59150.0
2024-06-04 10:35:00,79.79,79.8,79.67,79.68,28656.0,78.1954,78.2052,78.0778,78.0876,28656.0
2024-06-04 10:40:00,79.69,79.74,79.61,79.62,40824.0,78.0974,78.1464,78.019,78.0288,40824.0
2024-06-04 10:45:00,79.62,79.64,79.5,79.52,26566.0,78.0288,78.0484,77.9112,77.9308,26566.0
2024-06-04 10:50:00,79.52,79.57,79.48,79.53,26496.0,77.9308,77.9798,77.8916,77.9406,26496.0
2024-06-04 10:55:00,79.53,79.59,79.47,79.58,30301.0,77.9406,77.9994,77.8818,77.9896,30301.0
2024-06-04 11:00:00,79.59,79.72,79.58,79.71,46919.0,77.9994,78.1268,77.9896,78.117,46919.0
2024-06-04 11:05:00,79.72,79.72,79.58,79.62,44951.0,78.1268,78.1268,77.9896,78.0288,44951.0
2024-06-04 11:10:00,79.61,79.65,79.58,79.6,30306.0,78.019,78.0582,77.9896,78.0092,30306.0
2024-06-04 11:15:00,79.61,79.72,79.6,79.7,38740.0,78.019,78.1268,78.0092,78.1072,38740.0
2024-06-04 11:20:00,79.7,79.76,79.69,79.71,34830.0,78.1072,78.166,78.0974,78.117,34830.0
2024-06-04 11:25:00,79.72,79.74,79.68,79.7,33814.0,78.1268,78.1464,78.0876,78.1072,33814.0
2024-06-04 11:30:00,79.7,79.7,79.58,79.59,59739.0,78.1072,78.1072,77.9896,77.9994,59739.0
2024-06-04 11:35:00,79.6,79.63,79.58,79.59,18176.0,78.0092,78.0386,77.9896,77.9994,18176.0
2024-06-04 11:40:00,79.59,79.6,79.48,79.5,19406.0,77.9994,78.0092,77.8916,77.9112,19406.0
2024-06-04 11:45:00,79.5,79.55,79.49,79.51,28383.0,77.9112,77.9602,77.9014,77.921,28383.0
2024-06-04 11:50:00,79.51,79.59,79.51,79.56,39279.0,77.921,77.9994,77.921,77.97,39279.0
2024-06-04 11:55:00,79.56,79.63,79.49,79.53,39426.0,77.97,78.0386,77.9014,77.9406,39426.0
2024-06-04 12:00:00,79.53,79.54,79.47,79.48,10666.0,77.9406,77.9504,77.8818,77.8916,10666.0
2024-06-04 12:05:00,79.48,79.5,79.42,79.49,14233.0,77.8916,77.9112,77.8328,77.9014,14233.0
2024-06-04 12:10:00,79.5,79.5,79.41,79.43,24917.0,77.9112,77.9112,77.823,77.8426,24917.0
2024-06-04 12:15:00,79.42,79.46,79.39,79.42,7987.0,77.8328,77.872,77.8034,77.8328,7987.0
2024-06-04 12:20:00,79.42,79.45,79.39,79.44,9058.0,77.8328,77.8622,77.8034,77.8524,9058.0
2024-06-04 12:25:00,79.45,79.56,79.45,79.56,15545.0,77.8622,77.97,77.8622,77.97,15545.0
2024-06-04 12:30:00,79.55,79.57,79.53,79.56,17669.0,77.9602,77.9798,77.9406,77.97,17669.0
2024-06-04 12:35:00,79.56,79.62,79.55,79.62,14581.0,77.97,78.0288,77.9602,78.0288,14581.0
2024-06-04 12:40:00,79.61,79.64,79.55,79.6,32177.0,78.019,78.0484,77.9602,78.0092,32177.0
2024-06-04 12:45:00,79.6,79.68,79.6,79.66,15584.0,78.0092,78.0876,78.0092,78.068,15584.0
2024-06-04 12:50:00,79.66,79.71,79.64,79.71,11225.0,78.068,78.117,78.0484,78.117,11225.0
2024-06-04 12:55:00,79.72,79.75,79.71,79.72,15313.0,78.1268,78.1562,78.117,78.1268,15313.0
2024-06-04 13:00:00,79.72,79.72,79.64,79.66,9382.0,78.1268,78.1268,78.0484,78.068,9382.0
2024-06-04 13:05:00,79.65,79.65,79.57,79.61,13636.0,78.0582,78.0582,77.9798,78.019,13636.0
2024-06-04 13:10:00,79.62,79.67,79.61,79.66,19661.0,78.0288,78.0778,78.019,78.068,19661.0
2024-06-04 13:15:00,79.65,79.68,79.61,79.67,4725.0,78.0582,78.0876,78.019,78.0778,4725.0
2024-06-04 13:20:00,79.68,79.71,79.65,79.66,12576.0,78.0876,78.117,78.0582,78.068,12576.0
2024-06-04 13:25:00,79.65,79.69,79.62,79.67,14701.0,78.0582,78.0974,78.0288,78.0778,14701.0
2024-06-04 13:30:00,79.7,79.71,79.64,79.67,12863.0,78.1072,78.117,78.0484,78.0778,12863.0
2024-06-04 13:35:00,79.66,79.7,79.65,79.69,22290.0,78.068,78.1072,78.0582,78.0974,22290.0
2024-06-04 13:40:00,79.69,79.74,79.69,79.73,6245.0,78.0974,78.1464,78.0974,78.1366,6245.0
2024-06-04 13:45:00,79.74,79.77,79.73,79.74,14840.0,78.1464,78.1758,78.1366,78.1464,14840.0
2024-06-04 13:50:00,79.75,79.82,79.72,79.81,11041.0,78.1562,78.2248,78.1268,78.215,11041.0
2024-06-04 13:55:00,79.82,79.86,79.79,79.81,17723.0,78.2248,78.264,78.1954,78.215,17723.0
2024-06-04 14:00:00,79.81,79.81,79.68,79.74,15578.0,78.215,78.215,78.0876,78.1464,15578.0
2024-06-04 14:05:00,79.74,79.75,79.73,79.73,8635.0,78.1464,78.1562,78.1366,78.1366,8635.0
2024-06-04 14:10:00,79.73,79.77,79.73,79.74,21660.0,78.1366,78.1758,78.1366,78.1464,21660.0
2024-06-04 14:15:00,79.75,79.83,79.75,79.8,18570.0,78.1562,78.2346,78.1562,78.2052,18570.0
2024-06-04 14:20:00,79.81,79.88,79.79,79.86,23217.0,78.215,78.2836,78.1954,78.264,23217.0
2024-06-04 14:25:00,79.85,79.87,79.79,79.84,19850.0,78.2542,78.2738,78.1954,78.2444,19850.0
2024-06-04 14:30:00,79.84,79.87,79.79,79.83,14788.0,78.2444,78.2738,78.1954,78.2346,14788.0
2024-06-04 14:35:00,79.84,79.88,79.83,79.88,13115.0,78.2444,78.2836,78.2346,78.2836,13115.0
2024-06-04 14:40:00,79.88,79.93,79.87,79.93,18883.0,78.2836,78.3326,78.2738,78.3326,18883.0
2024-06-04 14:45:00,79.93,79.95,79.91,79.94,17991.0,78.3326,78.3522,78.313,78.3424,17991.0
2024-06-04 14:50:00,79.95,79.95,79.87,79.91,17201.0,78.3522,78.3522,78.2738,78.313,17201.0
2024-06-04 14:55:00,79.91,79.91,79.85,79.88,10487.0,78.313,78.313,78.2542,78.2836,10487.0
2024-06-04 15:00:00,79.88,79.89,79.74,79.74,28257.0,78.2836,78.2934,78.1464,78.1464,28257.0
2024-06-04 15:05:00,79.74,79.81,79.68,79.81,34219.0,78.1464,78.215,78.0876,78.215,34219.0
2024-06-04 15:10:00,79.81,79.88,79.8,79.88,29776.0,78.215,78.2836,78.2052,78.2836,29776.0
2024-06-04 15:15:00,79.88,79.9,79.84,79.84,27118.0,78.2836,78.3032,78.2444,78.2444,27118.0
2024-06-04 15:20:00,79.84,79.88,79.82,79.87,15293.0,78.2444,78.2836,78.2248,78.2738,15293.0
2024-06-04 15:25:00,79.87,79.88,79.84,79.86,19824.0,78.2738,78.2836,78.2444,78.264,19824.0
2024-06-04 15:30:00,79.86,79.89,79.82,79.88,28974.0,78.264,78.2934,78.2248,78.2836,28974.0
2024-06-04 15:35:00,79.88,79.92,79.87,79.91,59231.0,78.2836,78.3228,78.2738,78.313,59231.0
2024-06-04 15:40:00,79.91,79.98,79.91,79.98,49921.0,78.313,78.3816,78.313,78.3816,49921.0
2024-06-04 15:45:00,79.98,80.07,79.91,80.03,317125.0,78.3816,78.4698,78.313,78.4306,317125.0
2024-06-04 15:50:00,80.01,80.07,79.97,79.99,123313.0,78.411,78.4698,78.3718,78.3914,123313.0
2024-06-04 15:55:00,80.0,80.04,79.99,80.02,119640.0,78.4012,78.4404,78.3914,78.4208,119640.0
2024-06-05 09:30:00,80.41,80.53,80.35,80.53,136144.0,78.803,78.9206,78.7442,78.9206,136144.0
2024-06-05 09:35:00,80.53,80.6,80.46,80.6,68891.0,78.9206,78.9892,78.852,78.9892,68891.0
2024-06-05 09:40:00,80.61,80.63,80.44,80.45,27850.0,78.999,79.0186,78.8324,78.8422,27850.0
2024-06-05 09:45:00,80.48,80.48,80.24,80.25,56540.0,78.8716,78.8716,78.6364,78.6462,56540.0
2024-06-05 09:50:00,80.25,80.25,80.2,80.21,22266.0,78.6462,78.6462,78.5972,78.607,22266.0
2024-06-05 09:55:00,80.23,80.23,80.15,80.19,22247.0,78.6266,78.6266,78.5482,78.5874,22247.0
2024-06-05 10:00:00,80.17,80.18,80.0,80.01,62755.0,78.5678,78.5776,78.4012,78.411,62755.0
2024-06-05 10:05:00,80.01,80.01,79.89,79.92,58428.0,78.411,78.411,78.2934,78.3228,58428.0
2024-06-05 10:10:00,79.91,79.95,79.86,79.87,13790.0,78.313,78.3522,78.264,78.2738,13790.0
2024-06-05 10:15:00,79.87,79.94,79.82,79.85,26901.0,78.2738,78.3424,78.2248,78.2542,26901.0
2024-06-05 10:20:00,79.85,79.99,79.85,79.97,29639.0,78.2542,78.3914,78.2542,78.3718,29639.0
2024-06-05 10:25:00,79.96,79.97,79.86,79.86,28966.0,78.362,78.3718,78.264,78.264,28966.0
2024-06-05 10:30:00,79.87,80.01,79.87,79.98,48416.0,78.2738,78.411,78.2738,78.3816,48416.0
2024-06-05 10:35:00,79.98,80.26,79.98,80.26,103087.0,78.3816,78.656,78.3816,78.656,103087.0
2024-06-05 10:40:00,80.26,80.39,80.26,80.35,87015.0,78.656,78.7834,78.656,78.7442,87015.0
2024-06-05 10:45:00,80.35,80.36,80.27,80.34,43501.0,78.7442,78.754,78.6658,78.7344,43501.0
2024-06-05 10:50:00,80.34,80.46,80.31,80.45,23402.0,78.7344,78.852,78.705,78.8422,23402.0
2024-06-05 10:55:00,80.45,80.55,80.43,80.52,51695.0,78.8422,78.9402,78.8226,78.9108,51695.0
2024-06-05 11:00:00,80.52,80.57,80.47,80.51,53716.0,78.9108,78.9598,78.8618,78.901,53716.0
2024-06-05 11:05:00,80.51,80.53,80.45,80.46,51912.0,78.901,78.9206,78.8422,78.852,51912.0
2024-06-05 11:10:00,80.46,80.67,80.46,80.65,69657.0,78.852,79.0578,78.852,79.0382,69657.0
2024-06-05 11:15:00,80.63,80.66,80.56,80.56,29521.0,79.0186,79.048,78.95,78.95,29521.0
2024-06-05 11:20:00,80.56,80.59,80.52,80.54,36580.0,78.95,78.9794,78.9108,78.9304,36580.0
2024-06-05 11:25:00,80.54,80.58,80.47,80.48,59372.0,78.9304,78.9696,78.8618,78.8716,59372.0
2024-06-05 11:30:00,80.48,80.51,80.3,80.34,152193.0,78.8716,78.901,78.6952,78.7344,152193.0
2024-06-05 11:35:00,80.34,80.52,80.32,80.43,92936.0,78.7344,78.9108,78.7148,78.8226,92936.0
2024-06-05 11:40:00,80.42,80.43,80.33,80.34,21859.0,78.8128,78.8226,78.7246,78.7344,21859.0
2024-06-05 11:45:00,80.35,80.36,80.32,80.33,27743.0,78.7442,78.754,78.7148,78.7246,27743.0
2024-06-05 11:50:00,80.33,80.38,80.31,80.32,25510.0,78.7246,78.7736,78.705,78.7148,25510.0
2024-06-05 11:55:00,80.32,80.36,80.3,80.34,17039.0,78.7148,78.754,78.6952,78.7344,17039.0
2024-06-05 12:00:00,80.34,80.36,80.26,80.28,47694.0,78.7344,78.754,78.656,78.6756,47694.0
2024-06-05 12:05:00,80.28,80.29,80.24,80.27,9570.0,78.6756,78.6854,78.6364,78.6658,9570.0
2024-06-05 12:10:00,80.27,80.32,80.24,80.31,19008.0,78.6658,78.7148,78.6364,78.705,19008.0
2024-06-05 12:15:00,80.31,80.33,80.3,80.33,12657.0,78.705,78.7246,78.6952,78.7246,12657.0
2024-06-05 12:20:00,80.33,80.39,80.33,80.38,11549.0,78.7246,78.7834,78.7246,78.7736,11549.0
2024-06-05 12:25:00,80.37,80.39,80.35,80.37,14608.0,78.7638,78.7834,78.7442,78.7638,14608.0
2024-06-05 12:30:00,80.39,80.43,80.36,80.42,19119.0,78.7834,78.8226,78.754,78.8128,19119.0
2024-06-05 12:35:00,80.42,80.5,80.42,80.49,27783.0,78.8128,78.8912,78.8128,78.8814,27783.0
2024-06-05 12:40:00,80.48,80.54,80.48,80.53,28183.0,78.8716,78.9304,78.8716,78.9206,28183.0
2024-06-05 12:45:00,80.53,80.56,80.49,80.5,16994.0,78.9206,78.95,78.8814,78.8912,16994.0
2024-06-05 12:50:00,80.5,80.52,80.46,80.48,16793.0,78.8912,78.9108,78.852,78.8716,16793.0
2024-06-05 12:55:00,80.48,80.48,80.43,80.44,8487.0,78.8716,78.8716,78.8226,78.8324,8487.0
2024-06-05 13:00:00,80.44,80.44,80.37,80.42,9779.0,78.8324,78.8324,78.7638,78.8128,9779.0
2024-06-05 13:05:00,80.41,80.45,80.38,80.45,12434.0,78.803,78.8422,78.7736,78.8422,12434.0
2024-06-05 13:10:00,80.46,80.47,80.4,80.4,9778.0,78.852,78.8618,78.7932,78.7932,9778.0
2024-06-05 13:15:00,80.4,80.42,80.37,80.37,11270.0,78.7932,78.8128,78.7638,78.7638,11270.0
2024-06-05 13:20:00,80.37,80.41,80.35,80.41,7794.0,78.7638,78.803,78.7442,78.803,7794.0
2024-06-05 13:25:00,80.4,80.42,80.39,80.42,9837.0,78.7932,78.8128,78.7834,78.8128,9837.0
2024-06-05 13:30:00,80.42,80.43,80.37,80.38,9074.0,78.8128,78.8226,78.7638,78.7736,9074.0
2024-06-05 13:35:00,80.37,80.43,80.37,80.42,11260.0,78.7638,78.8226,78.7638,78.8128,11260.0
2024-06-05 13:40:00,80.42,80.42,80.38,80.4,8350.0,78.8128,78.8128,78.7736,78.7932,8350.0
2024-06-05 13:45:00,80.39,80.46,80.39,80.44,12075.0,78.7834,78.852,78.7834,78.8324,12075.0
2024-06-05 13:50:00,80.45,80.47,80.44,80.46,10976.0,78.8422,78.8618,78.8324,78.852,10976.0
2024-06-05 13:55:00,80.45,80.49,80.45,80.46,17368.0,78.8422,78.8814,78.8422,78.852,17368.0
2024-06-05 14:00:00,80.45,80.49,80.43,80.48,15690.0,78.8422,78.8814,78.8226,78.8716,15690.0
2024-06-05 14:05:00,80.48,80.49,80.44,80.46,8494.0,78.8716,78.8814,78.8324,78.852,8494.0
2024-06-05 14:10:00,80.45,80.49,80.45,80.47,16808.0,78.8422,78.8814,78.8422,78.8618,16808.0
2024-06-05 14:15:00,80.47,80.47,80.4,80.41,13895.0,78.8618,78.8618,78.7932,78.803,13895.0
2024-06-05 14:20:00,80.4,80.44,80.39,80.44,19176.0,78.7932,78.8324,78.7834,78.8324,19176.0
2024-06-05 14:25:00,80.45,80.52,80.44,80.5,33648.0,78.8422,78.9108,78.8324,78.8912,33648.0
2024-06-05 14:30:00,80.5,80.51,80.38,80.38,49692.0,78.8912,78.901,78.7736,78.7736,49692.0
2024-06-05 14:35:00,80.38,80.43,80.36,80.36,32530.0,78.7736,78.8226,78.754,78.754,32530.0
2024-06-05 14:40:00,80.37,80.46,80.36,80.45,21348.0,78.7638,78.852,78.754,78.8422,21348.0
2024-06-05 14:45:00,80.44,80.44,80.38,80.39,27854.0,78.8324,78.8324,78.7736,78.7834,27854.0
2024-06-05 14:50:00,80.39,80.39,80.36,80.39,31534.0,78.7834,78.7834,78.754,78.7834,31534.0
2024-06-05 14:55:00,80.39,80.41,80.38,80.39,14353.0,78.7834,78.803,78.7736,78.7834,14353.0
2024-06-05 15:00:00,80.39,80.41,80.34,80.34,27182.0,78.7834,78.803,78.7344,78.7344,27182.0
2024-06-05 15:05:00,80.34,80.41,80.32,80.37,60996.0,78.7344,78.803,78.7148,78.7638,60996.0
2024-06-05 15:10:00,80.37,80.41,80.37,80.38,48134.0,78.7638,78.803,78.7638,78.7736,48134.0
2024-06-05 15:15:00,80.38,80.42,80.34,80.36,24528.0,78.7736,78.8128,78.7344,78.754,24528.0
2024-06-05 15:20:00,80.36,80.4,80.33,80.38,53067.0,78.754,78.7932,78.7246,78.7736,53067.0
2024-06-05 15:25:00,80.38,80.4,80.36,80.37,21076.0,78.7736,78.7932,78.754,78.7638,21076.0
2024-06-05 15:30:00,80.36,80.39,80.34,80.35,20719.0,78.754,78.7834,78.7344,78.7442,20719.0
2024-06-05 15:35:00,80.35,80.36,80.3,80.34,16664.0,78.7442,78.754,78.6952,78.7344,16664.0
2024-06-05 15:40:00,80.38,80.42,80.3,80.3,59579.0,78.7736,78.8128,78.6952,78.6952,59579.0
2024-06-05 15:45:00,80.29,80.32,80.27,80.31,35615.0,78.6854,78.7148,78.6658,78.705,35615.0
2024-06-05 15:50:00,80.31,80.42,80.28,80.33,109222.0,78.705,78.8128,78.6756,78.7246,109222.0
2024-06-05 15:55:00,80.33,80.34,80.26,80.3,170633.0,78.7246,78.7344,78.656,78.6952,170633.0
2024-06-06 09:30:00,80.65,80.68,80.47,80.54,87857.0,79.0382,79.0676,78.8618,78.9304,87857.0
2024-06-06 09:35:00,80.54,80.62,80.51,80.56,36320.0,78.9304,79.0088,78.901,78.95,36320.0
2024-06-06 09:40:00,80.56,80.67,80.54,80.62,22970.0,78.95,79.0578,78.9304,79.0088,22970.0
2024-06-06 09:45:00,80.62,80.72,80.61,80.72,21558.0,79.0088,79.1068,78.999,79.1068,21558.0
2024-06-06 09:50:00,80.72,80.74,80.53,80.6,88146.0,79.1068,79.1264,78.9206,78.9892,88146.0
2024-06-06 09:55:00,80.63,80.73,80.63,80.72,14649.0,79.0186,79.1166,79.0186,79.1068,14649.0
2024-06-06 10:00:00,80.73,80.76,80.61,80.61,30044.0,79.1166,79.146,78.999,78.999,30044.0
2024-06-06 10:05:00,80.6,80.66,80.54,80.66,20891.0,78.9892,79.048,78.9304,79.048,20891.0
2024-06-06 10:10:00,80.66,80.67,80.63,80.66,10314.0,79.048,79.0578,79.0186,79.048,10314.0
2024-06-06 10:15:00,80.66,80.68,80.6,80.65,41177.0,79.048,79.0676,78.9892,79.0382,41177.0
2024-06-06 10:20:00,80.65,80.74,80.65,80.73,18792.0,79.0382,79.1264,79.0382,79.1166,18792.0
2024-06-06 10:25:00,80.72,80.72,80.6,80.63,21340.0,79.1068,79.1068,78.9892,79.0186,21340.0
2024-06-06 10:30:00,80.62,80.65,80.58,80.59,16787.0,79.0088,79.0382,78.9696,78.9794,16787.0
2024-06-06 10:35:00,80.59,80.63,80.58,80.59,19580.0,78.9794,79.0186,78.9696,78.9794,19580.0
2024-06-06 10:40:00,80.59,80.68,80.58,80.67,40072.0,78.9794,79.0676,78.9696,79.0578,40072.0
2024-06-06 10:45:00,80.69,80.69,80.55,80.63,85246.0,79.0774,79.0774,78.9402,79.0186,85246.0
2024-06-06 10:50:00,80.63,80.63,80.53,80.55,32907.0,79.0186,79.0186,78.9206,78.9402,32907.0
2024-06-06 10:55:00,80.55,80.59,80.53,80.56,33480.0,78.9402,78.9794,78.9206,78.95,33480.0
2024-06-06 11:00:00,80.56,80.57,80.48,80.48,44130.0,78.95,78.9598,78.8716,78.8716,44130.0
2024-06-06 11:05:00,80.49,80.6,80.48,80.59,55561.0,78.8814,78.9892,78.8716,78.9794,55561.0
2024-06-06 11:10:00,80.59,80.67,80.59,80.62,48789.0,78.9794,79.0578,78.9794,79.0088,48789.0
2024-06-06 11:15:00,80.62,80.67,80.6,80.65,146889.0,79.0088,79.0578,78.9892,79.0382,146889.0
2024-06-06 11:20:00,80.65,80.66,80.58,80.62,52163.0,79.0382,79.048,78.9696,79.0088,52163.0
2024-06-06 11:25:00,80.62,80.68,80.6,80.67,105234.0,79.0088,79.0676,78.9892,79.0578,105234.0
2024-06-06 11:30:00,80.67,80.7,80.57,80.62,78165.0,79.0578,79.0872,78.9598,79.0088,78165.0
2024-06-06 11:35:00,80.61,80.61,80.53,80.55,18208.0,78.999,78.999,78.9206,78.9402,18208.0
2024-06-06 11:40:00,80.54,80.55,80.5,80.55,9410.0,78.9304,78.9402,78.8912,78.9402,9410.0
2024-06-06 11:45:00,80.55,80.6,80.55,80.58,13654.0,78.9402,78.9892,78.9402,78.9696,13654.0
2024-06-06 11:50:00,80.58,80.6,80.56,80.59,14089.0,78.9696,78.9892,78.95,78.9794,14089.0
2024-06-06 11:55:00,80.59,80.61,80.56,80.61,9734.0,78.9794,78.999,78.95,78.999,9734.0
2024-06-06 12:00:00,80.61,80.61,80.56,80.58,10692.0,78.999,78.999,78.95,78.9696,10692.0
2024-06-06 12:05:00,80.58,80.59,80.55,80.56,8976.0,78.9696,78.9794,78.9402,78.95,8976.0
2024-06-06 12:10:00,80.56,80.57,80.53,80.54,8544.0,78.95,78.9598,78.9206,78.9304,8544.0
2024-06-06 12:15:00,80.55,80.6,80.52,80.56,30092.0,78.9402,78.9892,78.9108,78.95,30092.0
2024-06-06 12:20:00,80.56,80.58,80.52,80.55,20080.0,78.95,78.9696,78.9108,78.9402,20080.0
2024-06-06 12:25:00,80.55,80.57,80.53,80.55,6401.0,78.9402,78.9598,78.9206,78.9402,6401.0
2024-06-06 12:30:00,80.55,80.56,80.51,80.53,5048.0,78.9402,78.95,78.901,78.9206,5048.0
2024-06-06 12:35:00,80.53,80.55,80.51,80.55,8130.0,78.9206,78.9402,78.901,78.9402,8130.0
2024-06-06 12:40:00,80.55,80.58,80.53,80.54,4706.0,78.9402,78.9696,78.9206,78.9304,4706.0
2024-06-06 12:45:00,80.54,80.54,80.49,80.49,11645.0,78.9304,78.9304,78.8814,78.8814,11645.0
2024-06-06 12:50:00,80.5,80.51,80.49,80.5,6410.0,78.8912,78.901,78.8814,78.8912,6410.0
2024-06-06 12:55:00,80.51,80.55,80.49,80.55,9050.0,78.901,78.9402,78.8814,78.9402,9050.0
2024-06-06 13:00:00,80.54,80.54,80.49,80.5,7767.0,78.9304,78.9304,78.8814,78.8912,7767.0
2024-06-06 13:05:00,80.5,80.54,80.5,80.53,6369.0,78.8912,78.9304,78.8912,78.9206,6369.0
2024-06-06 13:10:00,80.53,80.53,80.5,80.53,4452.0,78.9206,78.9206,78.8912,78.9206,4452.0
2024-06-06 13:15:00,80.53,80.55,80.52,80.54,7467.0,78.9206,78.9402,78.9108,78.9304,7467.0
2024-06-06 13:20:00,80.54,80.58,80.52,80.55,17905.0,78.9304,78.9696,78.9108,78.9402,17905.0
2024-06-06 13:25:00,80.55,80.62,80.55,80.6,22915.0,78.9402,79.0088,78.9402,78.9892,22915.0
2024-06-06 13:30:00,80.61,80.65,80.59,80.65,14662.0,78.999,79.0382,78.9794,79.0382,14662.0
2024-06-06 13:35:00,80.65,80.65,80.61,80.63,17705.0,79.0382,79.0382,78.999,79.0186,17705.0
2024-06-06 13:40:00,80.63,80.64,80.6,80.64,16317.0,79.0186,79.0284,78.9892,79.0284,16317.0
2024-06-06 13:45:00,80.64,80.65,80.62,80.65,19939.0,79.0284,79.0382,79.0088,79.0382,19939.0
2024-06-06 13:50:00,80.65,80.66,80.63,80.65,23273.0,79.0382,79.048,79.0186,79.0382,23273.0
2024-06-06 13:55:00,80.64,80.64,80.58,80.63,17657.0,79.0284,79.0284,78.9696,79.0186,17657.0
2024-06-06 14:00:00,80.63,80.65,80.62,80.62,17025.0,79.0186,79.0382,79.0088,79.0088,17025.0
2024-06-06 14:05:00,80.61,80.61,80.52,80.52,14800.0,78.999,78.999,78.9108,78.9108,14800.0
2024-06-06 14:10:00,80.51,80.52,80.47,80.48,10712.0,78.901,78.9108,78.8618,78.8716,10712.0
2024-06-06 14:15:00,80.49,80.54,80.46,80.54,15720.0,78.8814,78.9304,78.852,78.9304,15720.0
2024-06-06 14:20:00,80.55,80.57,80.54,80.55,11547.0,78.9402,78.9598,78.9304,78.9402,11547.0
2024-06-06 14:25:00,80.55,80.57,80.52,80.57,10447.0,78.9402,78.9598,78.9108,78.9598,10447.0
2024-06-06 14:30:00,80.56,80.58,80.54,80.58,9057.0,78.95,78.9696,78.9304,78.9696,9057.0
2024-06-06 14:35:00,80.58,80.59,80.55,80.58,11638.0,78.9696,78.9794,78.9402,78.9696,11638.0
2024-06-06 14:40:00,80.58,80.61,80.57,80.59,15718.0,78.9696,78.999,78.9598,78.9794,15718.0
2024-06-06 14:45:00,80.59,80.62,80.58,80.6,25182.0,78.9794,79.0088,78.9696,78.9892,25182.0
2024-06-06 14:50:00,80.59,80.69,80.59,80.67,24996.0,78.9794,79.0774,78.9794,79.0578,24996.0
2024-06-06 14:55:00,80.67,80.71,80.67,80.7,7909.0,79.0578,79.097,79.0578,79.0872,7909.0
2024-06-06 15:00:00,80.7,80.71,80.68,80.7,23176.0,79.0872,79.097,79.0676,79.0872,23176.0
2024-06-06 15:05:00,80.7,80.73,80.68,80.71,24558.0,79.0872,79.1166,79.0676,79.097,24558.0
2024-06-06 15:10:00,80.72,80.74,80.7,80.7,16494.0,79.1068,79.1264,79.0872,79.0872,16494.0
2024-06-06 15:15:00,80.7,80.72,80.64,80.65,34741.0,79.0872,79.1068,79.0284,79.0382,34741.0
2024-06-06 15:20:00,80.65,80.68,80.62,80.67,25263.0,79.0382,79.0676,79.0088,79.0578,25263.0
2024-06-06 15:25:00,80.67,80.68,80.63,80.64,33692.0,79.0578,79.0676,79.0186,79.0284,33692.0
2024-06-06 15:30:00,80.64,80.81,80.63,80.73,139465.0,79.0284,79.195,79.0186,79.1166,139465.0
2024-06-06 15:35:00,80.72,80.77,80.7,80.76,23748.0,79.1068,79.1558,79.0872,79.146,23748.0
2024-06-06 15:40:00,80.76,80.79,80.72,80.75,33513.0,79.146,79.1754,79.1068,79.1362,33513.0
2024-06-06 15:45:00,80.74,80.81,80.72,80.8,32801.0,79.1264,79.195,79.1068,79.1852,32801.0
2024-06-06 15:50:00,80.81,80.82,80.72,80.75,59403.0,79.195,79.2048,79.1068,79.1362,59403.0
2024-06-06 15:55:00,80.75,80.86,80.74,80.82,157418.0,79.1362,79.244,79.1264,79.2048,157418.0
2024-06-07 09:30:00,80.31,80.39,80.23,80.28,63506.0,78.705,78.7834,78.6266,78.6756,63506.0
2024-06-07 09:35:00,80.29,80.35,80.23,80.29,16588.0,78.6854,78.7442,78.6266,78.6854,16588.0
2024-06-07 09:40:00,80.25,80.3,80.21,80.28,18988.0,78.6462,78.6952,78.607,78.6756,18988.0
2024-06-07 09:45:00,80.28,80.29,80.2,80.22,19142.0,78.6756,78.6854,78.5972,78.6168,19142.0
2024-06-07 09:50:00,80.23,80.28,80.21,80.21,8807.0,78.6266,78.6756,78.607,78.607,8807.0
2024-06-07 09:55:00,80.21,80.36,80.13,80.36,32366.0,78.607,78.754,78.5286,78.754,32366.0
2024-06-07 10:00:00,80.34,80.41,80.34,80.38,14022.0,78.7344,78.803,78.7344,78.7736,14022.0
2024-06-07 10:05:00,80.4,80.4,80.28,80.29,8350.0,78.7932,78.7932,78.6756,78.6854,8350.0
2024-06-07 10:10:00,80.29,80.35,80.26,80.32,13619.0,78.6854,78.7442,78.656,78.7148,13619.0
2024-06-07 10:15:00,80.31,80.43,80.3,80.43,11838.0,78.705,78.8226,78.6952,78.8226,11838.0
2024-06-07 10:20:00,80.44,80.46,80.4,80.41,18719.0,78.8324,78.852,78.7932,78.803,18719.0
2024-06-07 10:25:00,80.4,80.42,80.36,80.39,7984.0,78.7932,78.8128,78.754,78.7834,7984.0
2024-06-07 10:30:00,80.39,80.43,80.38,80.4,12861.0,78.7834,78.8226,78.7736,78.7932,12861.0
2024-06-07 10:35:00,80.39,80.46,80.36,80.45,13664.0,78.7834,78.852,78.754,78.8422,13664.0
2024-06-07 10:40:00,80.46,80.52,80.42,80.44,11398.0,78.852,78.9108,78.8128,78.8324,11398.0
2024-06-07 10:45:00,80.44,80.45,80.4,80.4,11984.0,78.8324,78.8422,78.7932,78.7932,11984.0
2024-06-07 10:50:00,80.4,80.4,80.31,80.31,12398.0,78.7932,78.7932,78.705,78.705,12398.0
2024-06-07 10:55:00,80.31,80.33,80.27,80.33,9791.0,78.705,78.7246,78.6658,78.7246,9791.0
2024-06-07 11:00:00,80.32,80.4,80.27,80.37,19817.0,78.7148,78.7932,78.6658,78.7638,19817.0
2024-06-07 11:05:00,80.38,80.4,80.29,80.34,23223.0,78.7736,78.7932,78.6854,78.7344,23223.0
2024-06-07 11:10:00,80.34,80.38,80.3,80.36,15983.0,78.7344,78.7736,78.6952,78.754,15983.0
2024-06-07 11:15:00,80.36,80.38,80.3,80.34,9880.0,78.754,78.7736,78.6952,78.7344,9880.0
2024-06-07 11:20:00,80.34,80.38,80.31,80.38,12383.0,78.7344,78.7736,78.705,78.7736,12383.0
2024-06-07 11:25:00,80.41,80.41,80.34,80.34,27604.0,78.803,78.803,78.7344,78.7344,27604.0
2024-06-07 11:30:00,80.35,80.44,80.2,80.27,125668.0,78.7442,78.8324,78.5972,78.6658,125668.0
2024-06-07 11:35:00,80.27,80.27,80.14,80.19,30090.0,78.6658,78.6658,78.5384,78.5874,30090.0
2024-06-07 11:40:00,80.19,80.23,80.16,80.23,42676.0,78.5874,78.6266,78.558,78.6266,42676.0
2024-06-07 11:45:00,80.22,80.28,80.21,80.22,8587.0,78.6168,78.6756,78.607,78.6168,8587.0
2024-06-07 11:50:00,80.22,80.22,80.18,80.21,14682.0,78.6168,78.6168,78.5776,78.607,14682.0
2024-06-07 11:55:00,80.21,80.3,80.21,80.26,9422.0,78.607,78.6952,78.607,78.656,9422.0
2024-06-07 12:00:00,80.24,80.26,80.22,80.24,4628.0,78.6364,78.656,78.6168,78.6364,4628.0
2024-06-07 12:05:00,80.25,80.26,80.21,80.25,7797.0,78.6462,78.656,78.607,78.6462,7797.0
2024-06-07 12:10:00,80.25,80.25,80.19,80.21,8307.0,78.6462,78.6462,78.5874,78.607,8307.0
2024-06-07 12:15:00,80.22,80.29,80.21,80.24,11694.0,78.6168,78.6854,78.607,78.6364,11694.0
2024-06-07 12:20:00,80.24,80.28,80.24,80.28,13706.0,78.6364,78.6756,78.6364,78.6756,13706.0
2024-06-07 12:25:00,80.28,80.29,80.24,80.27,9821.0,78.6756,78.6854,78.6364,78.6658,9821.0
2024-06-07 12:30:00,80.27,80.33,80.26,80.3,19115.0,78.6658,78.7246,78.656,78.6952,19115.0
2024-06-07 12:35:00,80.3,80.31,80.25,80.27,14519.0,78.6952,78.705,78.6462,78.6658,14519.0
2024-06-07 12:40:00,80.28,80.32,80.27,80.31,8905.0,78.6756,78.7148,78.6658,78.705,8905.0
2024-06-07 12:45:00,80.32,80.34,80.26,80.28,13595.0,78.7148,78.7344,78.656,78.6756,13595.0
2024-06-07 12:50:00,80.28,80.31,80.25,80.31,9235.0,78.6756,78.705,78.6462,78.705,9235.0
2024-06-07 12:55:00,80.31,80.37,80.3,80.37,7250.0,78.705,78.7638,78.6952,78.7638,7250.0
2024-06-07 13:00:00,80.36,80.38,80.27,80.29,14279.0,78.754,78.7736,78.6658,78.6854,14279.0
2024-06-07 13:05:00,80.29,80.33,80.29,80.31,8225.0,78.6854,78.7246,78.6854,78.705,8225.0
2024-06-07 13:10:00,80.32,80.41,80.29,80.4,39316.0,78.7148,78.803,78.6854,78.7932,39316.0
2024-06-07 13:15:00,80.4,80.41,80.37,80.4,19245.0,78.7932,78.803,78.7638,78.7932,19245.0
2024-06-07 13:20:00,80.41,80.44,80.39,80.41,17126.0,78.803,78.8324,78.7834,78.803,17126.0
2024-06-07 13:25:00,80.41,80.42,80.32,80.34,8794.0,78.803,78.8128,78.7148,78.7344,8794.0
2024-06-07 13:30:00,80.34,80.34,80.25,80.29,7217.0,78.7344,78.7344,78.6462,78.6854,7217.0
2024-06-07 13:35:00,80.29,80.29,80.21,80.21,3373.0,78.6854,78.6854,78.607,78.607,3373.0
2024-06-07 13:40:00,80.22,80.24,80.18,80.22,16318.0,78.6168,78.6364,78.5776,78.6168,16318.0
2024-06-07 13:45:00,80.22,80.23,80.19,80.2,6638.0,78.6168,78.6266,78.5874,78.5972,6638.0
2024-06-07 13:50:00,80.19,80.25,80.17,80.2,9701.0,78.5874,78.6462,78.5678,78.5972,9701.0
2024-06-07 13:55:00,80.2,80.24,80.18,80.21,9683.0,78.5972,78.6364,78.5776,78.607,9683.0
2024-06-07 14:00:00,80.21,80.21,80.12,80.15,20180.0,78.607,78.607,78.5188,78.5482,20180.0
2024-06-07 14:05:00,80.15,80.17,80.11,80.12,27670.0,78.5482,78.5678,78.509,78.5188,27670.0
2024-06-07 14:10:00,80.12,80.12,80.07,80.07,14910.0,78.5188,78.5188,78.4698,78.4698,14910.0
2024-06-07 14:15:00,80.06,80.12,80.06,80.09,13267.0,78.46,78.5188,78.46,78.4894,13267.0
2024-06-07 14:20:00,80.08,80.13,80.08,80.11,9065.0,78.4796,78.5286,78.4796,78.509,9065.0
2024-06-07 14:25:00,80.12,80.15,80.11,80.14,7455.0,78.5188,78.5482,78.509,78.5384,7455.0
2024-06-07 14:30:00,80.13,80.16,80.11,80.12,9290.0,78.5286,78.558,78.509,78.5188,9290.0
2024-06-07 14:35:00,80.12,80.14,80.1,80.13,11846.0,78.5188,78.5384,78.4992,78.5286,11846.0
2024-06-07 14:40:00,80.13,80.17,80.12,80.17,10195.0,78.5286,78.5678,78.5188,78.5678,10195.0
2024-06-07 14:45:00,80.18,80.18,80.12,80.13,7223.0,78.5776,78.5776,78.5188,78.5286,7223.0
2024-06-07 14:50:00,80.12,80.16,80.1,80.16,13004.0,78.5188,78.558,78.4992,78.558,13004.0
2024-06-07 14:55:00,80.16,80.16,80.11,80.13,8578.0,78.558,78.558,78.509,78.5286,8578.0
2024-06-07 15:00:00,80.12,80.16,80.1,80.14,14877.0,78.5188,78.558,78.4992,78.5384,14877.0
2024-06-07 15:05:00,80.15,80.15,80.09,80.09,15598.0,78.5482,78.5482,78.4894,78.4894,15598.0
2024-06-07 15:10:00,80.09,80.13,80.08,80.13,23911.0,78.4894,78.5286,78.4796,78.5286,23911.0
2024-06-07 15:15:00,80.13,80.2,80.13,80.14,13638.0,78.5286,78.5972,78.5286,78.5384,13638.0
2024-06-07 15:20:00,80.13,80.2,80.12,80.17,20869.0,78.5286,78.5972,78.5188,78.5678,20869.0
2024-06-07 15:25:00,80.17,80.19,80.15,80.16,15005.0,78.5678,78.5874,78.5482,78.558,15005.0
2024-06-07 15:30:00,80.17,80.17,80.13,80.13,11435.0,78.5678,78.5678,78.5286,78.5286,11435.0
2024-06-07 15:35:00,80.13,80.13,80.07,80.09,17997.0,78.5286,78.5286,78.4698,78.4894,17997.0
2024-06-07 15:40:00,80.1,80.12,80.06,80.11,24986.0,78.4992,78.5188,78.46,78.509,24986.0
2024-06-07 15:45:00,80.11,80.11,80.04,80.06,19644.0,78.509,78.509,78.4404,78.46,19644.0
2024-06-07 15:50:00,80.05,80.12,80.04,80.11,60555.0,78.4502,78.5188,78.4404,78.509,60555.0
2024-06-07 15:55:00,80.11,80.12,80.0,80.01,113426.0,78.509,78.5188,78.4012,78.411,113426.0
2024-06-10 09:30:00,80.22,80.22,79.97,80.06,41023.0,78.6168,78.6168,78.3718,78.46,41023.0
2024-06-10 09:35:00,80.04,80.16,80.04,80.07,17978.0,78.4404,78.558,78.4404,78.4698,17978.0
2024-06-10 09:40:00,80.1,80.34,80.09,80.34,30645.0,78.4992,78.7344,78.4894,78.7344,30645.0
2024-06-10 09:45:00,80.33,80.39,80.29,80.36,22586.0,78.7246,78.7834,78.6854,78.754,22586.0
2024-06-10 09:50:00,80.37,80.45,80.37,80.38,24735.0,78.7638,78.8422,78.7638,78.7736,24735.0
2024-06-10 09:55:00,80.39,80.46,80.35,80.41,58249.0,78.7834,78.852,78.7442,78.803,58249.0
2024-06-10 10:00:00,80.41,80.44,80.33,80.42,63543.0,78.803,78.8324,78.7246,78.8128,63543.0
2024-06-10 10:05:00,80.43,80.53,80.39,80.42,29406.0,78.8226,78.9206,78.7834,78.8128,29406.0
2024-06-10 10:10:00,80.45,80.45,80.28,80.33,25196.0,78.8422,78.8422,78.6756,78.7246,25196.0
2024-06-10 10:15:00,80.33,80.38,80.32,80.34,25199.0,78.7246,78.7736,78.7148,78.7344,25199.0
2024-06-10 10:20:00,80.34,80.36,80.3,80.33,26599.0,78.7344,78.754,78.6952,78.7246,26599.0
2024-06-10 10:25:00,80.34,80.35,80.24,80.28,19649.0,78.7344,78.7442,78.6364,78.6756,19649.0
2024-06-10 10:30:00,80.3,80.37,80.24,80.37,32229.0,78.6952,78.7638,78.6364,78.7638,32229.0
2024-06-10 10:35:00,80.37,80.37,80.3,80.32,23797.0,78.7638,78.7638,78.6952,78.7148,23797.0
2024-06-10 10:40:00,80.32,80.33,80.26,80.27,18309.0,78.7148,78.7246,78.656,78.6658,18309.0
2024-06-10 10:45:00,80.27,80.35,80.24,80.34,21616.0,78.6658,78.7442,78.6364,78.7344,21616.0
2024-06-10 10:50:00,80.33,80.46,80.31,80.4,18779.0,78.7246,78.852,78.705,78.7932,18779.0
2024-06-10 10:55:00,80.39,80.46,80.34,80.34,24358.0,78.7834,78.852,78.7344,78.7344,24358.0
2024-06-10 11:00:00,80.35,80.39,80.32,80.34,26369.0,78.7442,78.7834,78.7148,78.7344,26369.0
2024-06-10 11:05:00,80.34,80.36,80.32,80.33,17246.0,78.7344,78.754,78.7148,78.7246,17246.0
2024-06-10 11:10:00,80.34,80.34,80.22,80.25,17596.0,78.7344,78.7344,78.6168,78.6462,17596.0
2024-06-10 11:15:00,80.24,80.32,80.23,80.3,26346.0,78.6364,78.7148,78.6266,78.6952,26346.0
2024-06-10 11:20:00,80.29,80.33,80.27,80.3,25782.0,78.6854,78.7246,78.6658,78.6952,25782.0
2024-06-10 11:25:00,80.29,80.37,80.28,80.35,45450.0,78.6854,78.7638,78.6756,78.7442,45450.0
2024-06-10 11:30:00,80.36,80.4,80.27,80.38,68555.0,78.754,78.7932,78.6658,78.7736,68555.0
2024-06-10 11:35:00,80.38,80.39,80.33,80.34,16004.0,78.7736,78.7834,78.7246,78.7344,16004.0
2024-06-10 11:40:00,80.36,80.37,80.31,80.36,10411.0,78.754,78.7638,78.705,78.754,10411.0
2024-06-10 11:45:00,80.36,80.45,80.35,80.45,17223.0,78.754,78.8422,78.7442,78.8422,17223.0
2024-06-10 11:50:00,80.45,80.47,80.45,80.47,4664.0,78.8422,78.8618,78.8422,78.8618,4664.0
2024-06-10 11:55:00,80.47,80.47,80.37,80.38,13924.0,78.8618,78.8618,78.7638,78.7736,13924.0
2024-06-10 12:00:00,80.37,80.4,80.34,80.36,3190.0,78.7638,78.7932,78.7344,78.754,3190.0
2024-06-10 12:05:00,80.36,80.36,80.32,80.35,5224.0,78.754,78.754,78.7148,78.7442,5224.0
2024-06-10 12:10:00,80.36,80.43,80.35,80.42,74485.0,78.754,78.8226,78.7442,78.8128,74485.0
2024-06-10 12:15:00,80.41,80.48,80.41,80.41,22402.0,78.803,78.8716,78.803,78.803,22402.0
2024-06-10 12:20:00,80.41,80.42,80.37,80.37,4110.0,78.803,78.8128,78.7638,78.7638,4110.0
2024-06-10 12:25:00,80.38,80.38,80.31,80.35,9742.0,78.7736,78.7736,78.705,78.7442,9742.0
2024-06-10 12:30:00,80.34,80.36,80.31,80.36,4887.0,78.7344,78.754,78.705,78.754,4887.0
2024-06-10 12:35:00,80.36,80.39,80.35,80.39,4901.0,78.754,78.7834,78.7442,78.7834,4901.0
2024-06-10 12:40:00,80.4,80.4,80.35,80.36,5951.0,78.7932,78.7932,78.7442,78.754,5951.0
2024-06-10 12:45:00,80.37,80.37,80.33,80.36,5456.0,78.7638,78.7638,78.7246,78.754,5456.0
2024-06-10 12:50:00,80.36,80.37,80.34,80.36,6279.0,78.754,78.7638,78.7344,78.754,6279.0
2024-06-10 12:55:00,80.35,80.39,80.34,80.39,20924.0,78.7442,78.7834,78.7344,78.7834,20924.0
2024-06-10 13:00:00,80.39,80.39,80.32,80.33,6126.0,78.7834,78.7834,78.7148,78.7246,6126.0
2024-06-10 13:05:00,80.33,80.37,80.33,80.36,7989.0,78.7246,78.7638,78.7246,78.754,7989.0
2024-06-10 13:10:00,80.35,80.37,80.33,80.37,9444.0,78.7442,78.7638,78.7246,78.7638,9444.0
2024-06-10 13:15:00,80.38,80.38,80.34,80.37,9575.0,78.7736,78.7736,78.7344,78.7638,9575.0
2024-06-10 13:20:00,80.37,80.37,80.33,80.34,6363.0,78.7638,78.7638,78.7246,78.7344,6363.0
2024-06-10 13:25:00,80.32,80.38,80.32,80.36,12436.0,78.7148,78.7736,78.7148,78.754,12436.0
2024-06-10 13:30:00,80.38,80.38,80.35,80.36,6807.0,78.7736,78.7736,78.7442,78.754,6807.0
2024-06-10 13:35:00,80.36,80.43,80.35,80.42,5521.0,78.754,78.8226,78.7442,78.8128,5521.0
2024-06-10 13:40:00,80.41,80.43,80.4,80.42,4302.0,78.803,78.8226,78.7932,78.8128,4302.0
2024-06-10 13:45:00,80.42,80.45,80.4,80.45,15916.0,78.8128,78.8422,78.7932,78.8422,15916.0
2024-06-10 13:50:00,80.45,80.46,80.4,80.42,16653.0,78.8422,78.852,78.7932,78.8128,16653.0
2024-06-10 13:55:00,80.42,80.44,80.4,80.41,19076.0,78.8128,78.8324,78.7932,78.803,19076.0
2024-06-10 14:00:00,80.42,80.42,80.38,80.38,4219.0,78.8128,78.8128,78.7736,78.7736,4219.0
2024-06-10 14:05:00,80.39,80.44,80.38,80.41,15447.0,78.7834,78.8324,78.7736,78.803,15447.0
2024-06-10 14:10:00,80.41,80.42,80.39,80.4,10870.0,78.803,78.8128,78.7834,78.7932,10870.0
2024-06-10 14:15:00,80.4,80.42,80.39,80.42,12737.0,78.7932,78.8128,78.7834,78.8128,12737.0
2024-06-10 14:20:00,80.41,80.41,80.32,80.35,9717.0,78.803,78.803,78.7148,78.7442,9717.0
2024-06-10 14:25:00,80.35,80.36,80.32,80.33,5198.0,78.7442,78.754,78.7148,78.7246,5198.0
2024-06-10 14:30:00,80.33,80.37,80.31,80.35,11605.0,78.7246,78.7638,78.705,78.7442,11605.0
2024-06-10 14:35:00,80.34,80.39,80.34,80.34,10704.0,78.7344,78.7834,78.7344,78.7344,10704.0
2024-06-10 14:40:00,80.34,80.35,80.31,80.33,19716.0,78.7344,78.7442,78.705,78.7246,19716.0
2024-06-10 14:45:00,80.33,80.34,80.29,80.33,21475.0,78.7246,78.7344,78.6854,78.7246,21475.0
2024-06-10 14:50:00,80.32,80.33,80.31,80.32,28053.0,78.7148,78.7246,78.705,78.7148,28053.0
2024-06-10 14:55:00,80.33,80.34,80.31,80.31,17956.0,78.7246,78.7344,78.705,78.705,17956.0
2024-06-10 15:00:00,80.31,80.33,80.29,80.31,21934.0,78.705,78.7246,78.6854,78.705,21934.0
2024-06-10 15:05:00,80.31,80.33,80.31,80.33,7812.0,78.705,78.7246,78.705,78.7246,7812.0
2024-06-10 15:10:00,80.33,80.4,80.32,80.4,23637.0,78.7246,78.7932,78.7148,78.7932,23637.0
2024-06-10 15:15:00,80.41,80.41,80.33,80.34,17905.0,78.803,78.803,78.7246,78.7344,17905.0
2024-06-10 15:20:00,80.35,80.38,80.34,80.37,19165.0,78.7442,78.7736,78.7344,78.7638,19165.0
2024-06-10 15:25:00,80.36,80.37,80.35,80.36,18452.0,78.754,78.7638,78.7442,78.754,18452.0
2024-06-10 15:30:00,80.36,80.37,80.35,80.37,50251.0,78.754,78.7638,78.7442,78.7638,50251.0
2024-06-10 15:35:00,80.37,80.4,80.36,80.37,33043.0,78.7638,78.7932,78.754,78.7638,33043.0
2024-06-10 15:40:00,80.38,80.41,80.35,80.36,57208.0,78.7736,78.803,78.7442,78.754,57208.0
2024-06-10 15:45:00,80.36,80.36,80.29,80.3,69604.0,78.754,78.754,78.6854,78.6952,69604.0
2024-06-10 15:50:00,80.29,80.32,80.26,80.31,111798.0,78.6854,78.7148,78.656,78.705,111798.0
2024-06-10 15:55:00,80.31,80.32,80.19,80.2,322983.0,78.705,78.7148,78.5874,78.5972,322983.0
2024-06-11 09:30:00,79.1,79.15,78.92,78.98,195605.0,77.5192,77.5682,77.3428,77.4016,195605.0
2024-06-11 09:35:00,78.97,79.15,78.91,79.11,62813.0,77.3918,77.5682,77.333,77.529,62813.0
2024-06-11 09:40:00,79.11,79.26,79.08,79.26,63550.0,77.529,77.676,77.4996,77.676,63550.0
2024-06-11 09:45:00,79.26,79.26,79.02,79.05,36284.0,77.676,77.676,77.4408,77.4702,36284.0
2024-06-11 09:50:00,79.05,79.12,79.01,79.11,31931.0,77.4702,77.5388,77.431,77.529,31931.0
2024-06-11 09:55:00,79.11,79.14,79.03,79.14,22104.0,77.529,77.5584,77.4506,77.5584,22104.0
2024-06-11 10:00:00,79.15,79.25,79.12,79.15,35611.0,77.5682,77.6662,77.5388,77.5682,35611.0
2024-06-11 10:05:00,79.15,79.3,79.14,79.3,70689.0,77.5682,77.7152,77.5584,77.7152,70689.0
2024-06-11 10:10:00,79.33,79.35,79.21,79.22,29451.0,77.7446,77.7642,77.627,77.6368,29451.0
2024-06-11 10:15:00,79.22,79.25,79.11,79.13,18650.0,77.6368,77.6662,77.529,77.5486,18650.0
2024-06-11 10:20:00,79.14,79.17,79.03,79.07,35433.0,77.5584,77.5878,77.4506,77.4898,35433.0
2024-06-11 10:25:00,79.09,79.1,79.02,79.04,20184.0,77.5094,77.5192,77.4408,77.4604,20184.0
2024-06-11 10:30:00,79.03,79.16,79.01,79.16,20253.0,77.4506,77.578,77.431,77.578,20253.0
2024-06-11 10:35:00,79.16,79.25,79.13,79.23,23678.0,77.578,77.6662,77.5486,77.6466,23678.0
2024-06-11 10:40:00,79.23,79.29,79.22,79.25,21472.0,77.6466,77.7054,77.6368,77.6662,21472.0
2024-06-11 10:45:00,79.25,79.29,79.21,79.27,11925.0,77.6662,77.7054,77.627,77.6858,11925.0
2024-06-11 10:50:00,79.26,79.28,79.24,79.26,17288.0,77.676,77.6956,77.6564,77.676,17288.0
2024-06-11 10:55:00,79.26,79.27,79.2,79.22,16534.0,77.676,77.6858,77.6172,77.6368,16534.0
2024-06-11 11:00:00,79.22,79.25,79.17,79.21,13390.0,77.6368,77.6662,77.5878,77.627,13390.0
2024-06-11 11:05:00,79.22,79.22,79.16,79.18,35336.0,77.6368,77.6368,77.578,77.5976,35336.0
2024-06-11 11:10:00,79.18,79.18,79.02,79.03,43808.0,77.5976,77.5976,77.4408,77.4506,43808.0
2024-06-11 11:15:00,79.04,79.08,79.01,79.05,45520.0,77.4604,77.4996,77.431,77.4702,45520.0
2024-06-11 11:20:00,79.06,79.08,79.02,79.08,41130.0,77.48,77.4996,77.4408,77.4996,41130.0
2024-06-11 11:25:00,79.08,79.19,79.06,79.19,50267.0,77.4996,77.6074,77.48,77.6074,50267.0
2024-06-11 11:30:00,79.2,79.24,78.96,79.04,233200.0,77.6172,77.6564,77.382,77.4604,233200.0
2024-06-11 11:35:00,79.06,79.2,79.06,79.09,73179.0,77.48,77.6172,77.48,77.5094,73179.0
2024-06-11 11:40:00,79.1,79.27,79.09,79.25,38330.0,77.5192,77.6858,77.5094,77.6662,38330.0
2024-06-11 11:45:00,79.26,79.26,79.16,79.19,25634.0,77.676,77.676,77.578,77.6074,25634.0
2024-06-11 11:50:00,79.19,79.19,79.09,79.09,19146.0,77.6074,77.6074,77.5094,77.5094,19146.0
2024-06-11 11:55:00,79.1,79.11,79.04,79.04,32301.0,77.5192,77.529,77.4604,77.4604,32301.0
2024-06-11 12:00:00,79.05,79.05,79.0,79.04,20847.0,77.4702,77.4702,77.4212,77.4604,20847.0
2024-06-11 12:05:00,79.05,79.09,79.04,79.06,14932.0,77.4702,77.5094,77.4604,77.48,14932.0
2024-06-11 12:10:00,79.06,79.24,79.04,79.23,27569.0,77.48,77.6564,77.4604,77.6466,27569.0
2024-06-11 12:15:00,79.23,79.24,79.11,79.12,15582.0,77.6466,77.6564,77.529,77.5388,15582.0
2024-06-11 12:20:00,79.13,79.2,79.13,79.16,20189.0,77.5486,77.6172,77.5486,77.578,20189.0
2024-06-11 12:25:00,79.17,79.22,79.13,79.14,10557.0,77.5878,77.6368,77.5486,77.5584,10557.0
2024-06-11 12:30:00,79.14,79.17,79.13,79.17,10815.0,77.5584,77.5878,77.5486,77.5878,10815.0
2024-06-11 12:35:00,79.17,79.27,79.16,79.26,13738.0,77.5878,77.6858,77.578,77.676,13738.0
2024-06-11 12:40:00,79.27,79.31,79.26,79.31,9042.0,77.6858,77.725,77.676,77.725,9042.0
2024-06-11 12:45:00,79.3,79.35,79.27,79.34,20048.0,77.7152,77.7642,77.6858,77.7544,20048.0
2024-06-11 12:50:00,79.34,79.36,79.31,79.31,17080.0,77.7544,77.774,77.725,77.725,17080.0
2024-06-11 12:55:00,79.3,79.31,79.22,79.23,12287.0,77.7152,77.725,77.6368,77.6466,12287.0
2024-06-11 13:00:00,79.24,79.24,79.16,79.18,8390.0,77.6564,77.6564,77.578,77.5976,8390.0
2024-06-11 13:05:00,79.2,79.25,79.2,79.25,5689.0,77.6172,77.6662,77.6172,77.6662,5689.0
2024-06-11 13:10:00,79.25,79.29,79.24,79.26,5909.0,77.6662,77.7054,77.6564,77.676,5909.0
2024-06-11 13:15:00,79.26,79.31,79.26,79.3,9313.0,77.676,77.725,77.676,77.7152,9313.0
2024-06-11 13:20:00,79.31,79.32,79.22,79.23,13804.0,77.725,77.7348,77.6368,77.6466,13804.0
2024-06-11 13:25:00,79.24,79.25,79.22,79.23,6113.0,77.6564,77.6662,77.6368,77.6466,6113.0
2024-06-11 13:30:00,79.23,79.27,79.22,79.23,14846.0,77.6466,77.6858,77.6368,77.6466,14846.0
2024-06-11 13:35:00,79.25,79.32,79.23,79.31,9460.0,77.6662,77.7348,77.6466,77.725,9460.0
2024-06-11 13:40:00,79.32,79.33,79.29,79.3,15670.0,77.7348,77.7446,77.7054,77.7152,15670.0
2024-06-11 13:45:00,79.3,79.35,79.3,79.33,22381.0,77.7152,77.7642,77.7152,77.7446,22381.0
2024-06-11 13:50:00,79.33,79.41,79.33,79.38,13829.0,77.7446,77.823,77.7446,77.7936,13829.0
2024-06-11 13:55:00,79.38,79.4,79.35,79.38,10231.0,77.7936,77.8132,77.7642,77.7936,10231.0
2024-06-11 14:00:00,79.38,79.47,79.37,79.47,7980.0,77.7936,77.8818,77.7838,77.8818,7980.0
2024-06-11 14:05:00,79.47,79.49,79.43,79.44,9417.0,77.8818,77.9014,77.8426,77.8524,9417.0
2024-06-11 14:10:00,79.44,79.5,79.44,79.47,7131.0,77.8524,77.9112,77.8524,77.8818,7131.0
2024-06-11 14:15:00,79.47,79.5,79.44,79.49,12263.0,77.8818,77.9112,77.8524,77.9014,12263.0
2024-06-11 14:20:00,79.49,79.53,79.48,79.53,16294.0,77.9014,77.9406,77.8916,77.9406,16294.0
2024-06-11 14:25:00,79.52,79.56,79.49,79.56,12679.0,77.9308,77.97,77.9014,77.97,12679.0
2024-06-11 14:30:00,79.55,79.62,79.54,79.6,17081.0,77.9602,78.0288,77.9504,78.0092,17081.0
2024-06-11 14:35:00,79.59,79.6,79.57,79.6,11123.0,77.9994,78.0092,77.9798,78.0092,11123.0
2024-06-11 14:40:00,79.61,79.63,79.57,79.58,9425.0,78.019,78.0386,77.9798,77.9896,9425.0
2024-06-11 14:45:00,79.58,79.62,79.55,79.58,35727.0,77.9896,78.0288,77.9602,77.9896,35727.0
2024-06-11 14:50:00,79.59,79.62,79.53,79.57,10509.0,77.9994,78.0288,77.9406,77.9798,10509.0
2024-06-11 14:55:00,79.56,79.56,79.53,79.55,14005.0,77.97,77.97,77.9406,77.9602,14005.0
2024-06-11 15:00:00,79.55,79.64,79.54,79.63,11796.0,77.9602,78.0484,77.9504,78.0386,11796.0
2024-06-11 15:05:00,79.64,79.64,79.59,79.61,14003.0,78.0484,78.0484,77.9994,78.019,14003.0
2024-06-11 15:10:00,79.61,79.61,79.51,79.52,28165.0,78.019,78.019,77.921,77.9308,28165.0
2024-06-11 15:15:00,79.52,79.55,79.49,79.5,16577.0,77.9308,77.9602,77.9014,77.9112,16577.0
2024-06-11 15:20:00,79.49,79.51,79.47,79.5,29656.0,77.9014,77.921,77.8818,77.9112,29656.0
2024-06-11 15:25:00,79.5,79.5,79.45,79.45,16939.0,77.9112,77.9112,77.8622,77.8622,16939.0
2024-06-11 15:30:00,79.45,79.45,79.37,79.39,27903.0,77.8622,77.8622,77.7838,77.8034,27903.0
2024-06-11 15:35:00,79.38,79.4,79.32,79.33,51390.0,77.7936,77.8132,77.7348,77.7446,51390.0
2024-06-11 15:40:00,79.33,79.33,79.25,79.29,47912.0,77.7446,77.7446,77.6662,77.7054,47912.0
2024-06-11 15:45:00,79.3,79.3,79.22,79.23,34781.0,77.7152,77.7152,77.6368,77.6466,34781.0
2024-06-11 15:50:00,79.23,79.27,79.17,79.19,132832.0,77.6466,77.6858,77.5878,77.6074,132832.0
2024-06-11 15:55:00,79.2,79.28,79.14,79.24,227067.0,77.6172,77.6956,77.5584,77.6564,227067.0
2024-06-12 09:30:00,80.53,80.59,80.25,80.27,161342.0,78.9206,78.9794,78.6462,78.6658,161342.0
2024-06-12 09:35:00,80.26,80.26,80.0,80.03,117390.0,78.656,78.656,78.4012,78.4306,117390.0
2024-06-12 09:40:00,80.03,80.14,79.98,80.13,48316.0,78.4306,78.5384,78.3816,78.5286,48316.0
2024-06-12 09:45:00,80.14,80.14,79.96,80.01,64128.0,78.5384,78.5384,78.362,78.411,64128.0
2024-06-12 09:50:00,80.01,80.09,79.9,79.91,40377.0,78.411,78.4894,78.3032,78.313,40377.0
2024-06-12 09:55:00,79.91,80.08,79.89,79.99,27546.0,78.313,78.4796,78.2934,78.3914,27546.0
2024-06-12 10:00:00,79.99,79.99,79.83,79.84,19675.0,78.3914,78.3914,78.2346,78.2444,19675.0
2024-06-12 10:05:00,79.84,79.85,79.75,79.8,28302.0,78.2444,78.2542,78.1562,78.2052,28302.0
2024-06-12 10:10:00,79.8,79.84,79.79,79.83,31846.0,78.2052,78.2444,78.1954,78.2346,31846.0
2024-06-12 10:15:00,79.83,80.09,79.82,80.03,30415.0,78.2346,78.4894,78.2248,78.4306,30415.0
2024-06-12 10:20:00,80.01,80.06,79.96,79.97,14926.0,78.411,78.46,78.362,78.3718,14926.0
2024-06-12 10:25:00,79.97,80.04,79.96,80.01,26526.0,78.3718,78.4404,78.362,78.411,26526.0
2024-06-12 10:30:00,80.01,80.04,79.98,80.01,15886.0,78.411,78.4404,78.3816,78.411,15886.0
2024-06-12 10:35:00,80.02,80.16,79.96,80.12,19418.0,78.4208,78.558,78.362,78.5188,19418.0
2024-06-12 10:40:00,80.12,80.17,80.07,80.09,31866.0,78.5188,78.5678,78.4698,78.4894,31866.0
2024-06-12 10:45:00,80.09,80.13,80.03,80.09,30933.0,78.4894,78.5286,78.4306,78.4894,30933.0
2024-06-12 10:50:00,80.09,80.13,80.06,80.13,20854.0,78.4894,78.5286,78.46,78.5286,20854.0
2024-06-12 10:55:00,80.13,80.13,80.08,80.09,22890.0,78.5286,78.5286,78.4796,78.4894,22890.0
2024-06-12 11:00:00,80.08,80.15,80.04,80.13,23722.0,78.4796,78.5482,78.4404,78.5286,23722.0
2024-06-12 11:05:00,80.14,80.2,80.11,80.19,18920.0,78.5384,78.5972,78.509,78.5874,18920.0
2024-06-12 11:10:00,80.19,80.19,80.09,80.1,24006.0,78.5874,78.5874,78.4894,78.4992,24006.0
2024-06-12 11:15:00,80.12,80.16,80.09,80.13,37266.0,78.5188,78.558,78.4894,78.5286,37266.0
2024-06-12 11:20:00,80.14,80.22,80.13,80.2,31591.0,78.5384,78.6168,78.5286,78.5972,31591.0
2024-06-12 11:25:00,80.19,80.28,80.18,80.26,81740.0,78.5874,78.6756,78.5776,78.656,81740.0
2024-06-12 11:30:00,80.26,80.3,80.17,80.24,80463.0,78.656,78.6952,78.5678,78.6364,80463.0
2024-06-12 11:35:00,80.24,80.25,80.19,80.23,16710.0,78.6364,78.6462,78.5874,78.6266,16710.0
2024-06-12 11:40:00,80.24,80.29,80.23,80.27,21588.0,78.6364,78.6854,78.6266,78.6658,21588.0
2024-06-12 11:45:00,80.25,80.25,80.16,80.23,18355.0,78.6462,78.6462,78.558,78.6266,18355.0
2024-06-12 11:50:00,80.22,80.23,80.15,80.16,12532.0,78.6168,78.6266,78.5482,78.558,12532.0
2024-06-12 11:55:00,80.14,80.17,80.09,80.11,19772.0,78.5384,78.5678,78.4894,78.509,19772.0
2024-06-12 12:00:00,80.08,80.12,80.05,80.08,14655.0,78.4796,78.5188,78.4502,78.4796,14655.0
2024-06-12 12:05:00,80.08,80.13,80.06,80.1,12405.0,78.4796,78.5286,78.46,78.4992,12405.0
2024-06-12 12:10:00,80.1,80.12,80.09,80.1,18723.0,78.4992,78.5188,78.4894,78.4992,18723.0
2024-06-12 12:15:00,80.11,80.2,80.1,80.19,14423.0,78.509,78.5972,78.4992,78.5874,14423.0
2024-06-12 12:20:00,80.19,80.26,80.19,80.23,11920.0,78.5874,78.656,78.5874,78.6266,11920.0
2024-06-12 12:25:00,80.23,80.25,80.19,80.2,8920.0,78.6266,78.6462,78.5874,78.5972,8920.0
2024-06-12 12:30:00,80.18,80.18,80.06,80.07,8224.0,78.5776,78.5776,78.46,78.4698,8224.0
2024-06-12 12:35:00,80.08,80.17,80.07,80.14,15398.0,78.4796,78.5678,78.4698,78.5384,15398.0
2024-06-12 12:40:00,80.13,80.15,80.1,80.15,10027.0,78.5286,78.5482,78.4992,78.5482,10027.0
2024-06-12 12:45:00,80.14,80.18,80.13,80.17,10977.0,78.5384,78.5776,78.5286,78.5678,10977.0
2024-06-12 12:50:00,80.17,80.18,80.1,80.12,12687.0,78.5678,78.5776,78.4992,78.5188,12687.0
2024-06-12 12:55:00,80.12,80.16,80.09,80.11,10193.0,78.5188,78.558,78.4894,78.509,10193.0
2024-06-12 13:00:00,80.11,80.13,80.1,80.1,19786.0,78.509,78.5286,78.4992,78.4992,19786.0
2024-06-12 13:05:00,80.1,80.15,80.08,80.11,33819.0,78.4992,78.5482,78.4796,78.509,33819.0
2024-06-12 13:10:00,80.11,80.14,80.1,80.11,9312.0,78.509,78.5384,78.4992,78.509,9312.0
2024-06-12 13:15:00,80.11,80.15,80.09,80.15,10868.0,78.509,78.5482,78.4894,78.5482,10868.0
2024-06-12 13:20:00,80.15,80.2,80.14,80.19,10798.0,78.5482,78.5972,78.5384,78.5874,10798.0
2024-06-12 13:25:00,80.19,80.22,80.19,80.2,7451.0,78.5874,78.6168,78.5874,78.5972,7451.0
2024-06-12 13:30:00,80.2,80.2,80.11,80.12,10644.0,78.5972,78.5972,78.509,78.5188,10644.0
2024-06-12 13:35:00,80.13,80.21,80.12,80.18,13766.0,78.5286,78.607,78.5188,78.5776,13766.0
2024-06-12 13:40:00,80.17,80.21,80.16,80.17,8222.0,78.5678,78.607,78.558,78.5678,8222.0
2024-06-12 13:45:00,80.17,80.2,80.16,80.17,7277.0,78.5678,78.5972,78.558,78.5678,7277.0
2024-06-12 13:50:00,80.17,80.19,80.16,80.19,10321.0,78.5678,78.5874,78.558,78.5874,10321.0
2024-06-12 13:55:00,80.19,80.2,80.15,80.16,8921.0,78.5874,78.5972,78.5482,78.558,8921.0
2024-06-12 14:00:00,80.11,80.12,79.95,79.99,33890.0,78.509,78.5188,78.3522,78.3914,33890.0
2024-06-12 14:05:00,79.98,80.02,79.93,80.02,13334.0,78.3816,78.4208,78.3326,78.4208,13334.0
2024-06-12 14:10:00,80.03,80.07,79.98,80.0,9187.0,78.4306,78.4698,78.3816,78.4012,9187.0
2024-06-12 14:15:00,80.01,80.06,79.98,80.06,13830.0,78.411,78.46,78.3816,78.46,13830.0
2024-06-12 14:20:00,80.05,80.07,80.03,80.03,9723.0,78.4502,78.4698,78.4306,78.4306,9723.0
2024-06-12 14:25:00,80.03,80.04,79.99,80.01,10766.0,78.4306,78.4404,78.3914,78.411,10766.0
2024-06-12 14:30:00,80.0,80.04,79.97,79.97,24702.0,78.4012,78.4404,78.3718,78.3718,24702.0
2024-06-12 14:35:00,79.97,79.97,79.85,79.93,25677.0,78.3718,78.3718,78.2542,78.3326,25677.0
2024-06-12 14:40:00,79.93,79.93,79.73,79.8,29803.0,78.3326,78.3326,78.1366,78.2052,29803.0
2024-06-12 14:45:00,79.79,79.79,79.62,79.65,20693.0,78.1954,78.1954,78.0288,78.0582,20693.0
2024-06-12 14:50:00,79.64,79.75,79.64,79.71,23509.0,78.0484,78.1562,78.0484,78.117,23509.0
2024-06-12 14:55:00,79.72,79.8,79.71,79.74,18673.0,78.1268,78.2052,78.117,78.1464,18673.0
2024-06-12 15:00:00,79.75,79.83,79.74,79.8,32161.0,78.1562,78.2346,78.1464,78.2052,32161.0
2024-06-12 15:05:00,79.8,79.84,79.73,79.83,24741.0,78.2052,78.2444,78.1366,78.2346,24741.0
2024-06-12 15:10:00,79.83,79.87,79.81,79.87,24273.0,78.2346,78.2738,78.215,78.2738,24273.0
2024-06-12 15:15:00,79.86,79.94,79.85,79.93,11236.0,78.264,78.3424,78.2542,78.3326,11236.0
2024-06-12 15:20:00,79.93,79.97,79.82,79.83,32284.0,78.3326,78.3718,78.2248,78.2346,32284.0
2024-06-12 15:25:00,79.82,79.84,79.7,79.73,18724.0,78.2248,78.2444,78.1072,78.1366,18724.0
2024-06-12 15:30:00,79.73,79.78,79.7,79.76,21250.0,78.1366,78.1856,78.1072,78.166,21250.0
2024-06-12 15:35:00,79.76,79.84,79.74,79.8,17636.0,78.166,78.2444,78.1464,78.2052,17636.0
2024-06-12 15:40:00,79.79,79.9,79.77,79.89,28407.0,78.1954,78.3032,78.1758,78.2934,28407.0
2024-06-12 15:45:00,79.9,79.95,79.81,79.94,48911.0,78.3032,78.3522,78.215,78.3424,48911.0
2024-06-12 15:50:00,79.94,80.03,79.91,80.03,68281.0,78.3424,78.4306,78.313,78.4306,68281.0
2024-06-12 15:55:00,80.02,80.12,80.01,80.07,169597.0,78.4208,78.5188,78.411,78.4698,169597.0
2024-06-13 09:30:00,79.23,79.34,79.1,79.13,143250.0,77.6466,77.7544,77.5192,77.5486,143250.0
2024-06-13 09:35:00,79.12,79.17,79.02,79.17,63253.0,77.5388,77.5878,77.4408,77.5878,63253.0
2024-06-13 09:40:00,79.17,79.25,79.13,79.13,26857.0,77.5878,77.6662,77.5486,77.5486,26857.0
2024-06-13 09:45:00,79.14,79.14,78.96,78.97,17641.0,77.5584,77.5584,77.382,77.3918,17641.0
2024-06-13 09:50:00,78.96,79.02,78.91,78.92,34409.0,77.382,77.4408,77.333,77.3428,34409.0
2024-06-13 09:55:00,78.93,79.03,78.91,79.03,22941.0,77.3526,77.4506,77.333,77.4506,22941.0
2024-06-13 10:00:00,79.04,79.04,78.96,78.96,24796.0,77.4604,77.4604,77.382,77.382,24796.0
2024-06-13 10:05:00,78.98,79.06,78.92,79.04,19952.0,77.4016,77.48,77.3428,77.4604,19952.0
2024-06-13 10:10:00,79.03,79.07,78.95,78.95,24812.0,77.4506,77.4898,77.3722,77.3722,24812.0
2024-06-13 10:15:00,78.96,79.07,78.96,78.98,24963.0,77.382,77.4898,77.382,77.4016,24963.0
2024-06-13 10:20:00,78.98,79.05,78.97,79.01,30742.0,77.4016,77.4702,77.3918,77.431,30742.0
2024-06-13 10:25:00,79.01,79.02,78.93,79.01,20700.0,77.431,77.4408,77.3526,77.431,20700.0
2024-06-13 10:30:00,79.0,79.03,78.96,78.98,17851.0,77.4212,77.4506,77.382,77.4016,17851.0
2024-06-13 10:35:00,78.98,79.06,78.97,79.05,21214.0,77.4016,77.48,77.3918,77.4702,21214.0
2024-06-13 10:40:00,79.05,79.07,78.97,79.05,17727.0,77.4702,77.4898,77.3918,77.4702,17727.0
2024-06-13 10:45:00,79.05,79.07,78.93,78.96,46593.0,77.4702,77.4898,77.3526,77.382,46593.0
2024-06-13 10:50:00,78.97,78.98,78.92,78.92,15936.0,77.3918,77.4016,77.3428,77.3428,15936.0
2024-06-13 10:55:00,78.94,79.0,78.92,78.98,18904.0,77.3624,77.4212,77.3428,77.4016,18904.0
2024-06-13 11:00:00,78.99,79.01,78.93,78.93,26680.0,77.4114,77.431,77.3526,77.3526,26680.0
2024-06-13 11:05:00,78.93,78.97,78.92,78.96,16843.0,77.3526,77.3918,77.3428,77.382,16843.0
2024-06-13 11:10:00,78.96,79.05,78.95,79.03,22968.0,77.382,77.4702,77.3722,77.4506,22968.0
2024-06-13 11:15:00,79.03,79.09,79.02,79.08,26705.0,77.4506,77.5094,77.4408,77.4996,26705.0
2024-06-13 11:20:00,79.09,79.09,78.98,79.08,33305.0,77.5094,77.5094,77.4016,77.4996,33305.0
2024-06-13 11:25:00,79.08,79.14,79.07,79.11,132213.0,77.4996,77.5584,77.4898,77.529,132213.0
2024-06-13 11:30:00,79.11,79.18,79.05,79.17,111530.0,77.529,77.5976,77.4702,77.5878,111530.0
2024-06-13 11:35:00,79.17,79.21,79.15,79.16,21673.0,77.5878,77.627,77.5682,77.578,21673.0
2024-06-13 11:40:00,79.17,79.17,79.03,79.03,54862.0,77.5878,77.5878,77.4506,77.4506,54862.0
2024-06-13 11:45:00,79.04,79.06,79.02,79.06,8124.0,77.4604,77.48,77.4408,77.48,8124.0
2024-06-13 11:50:00,79.05,79.13,79.05,79.11,11267.0,77.4702,77.5486,77.4702,77.529,11267.0
2024-06-13 11:55:00,79.11,79.15,79.1,79.13,7829.0,77.529,77.5682,77.5192,77.5486,7829.0
2024-06-13 12:00:00,79.13,79.13,79.04,79.09,14220.0,77.5486,77.5486,77.4604,77.5094,14220.0
2024-06-13 12:05:00,79.09,79.12,79.08,79.1,7920.0,77.5094,77.5388,77.4996,77.5192,7920.0
2024-06-13 12:10:00,79.09,79.14,79.09,79.12,12996.0,77.5094,77.5584,77.5094,77.5388,12996.0
2024-06-13 12:15:00,79.11,79.14,79.08,79.12,8503.0,77.529,77.5584,77.4996,77.5388,8503.0
2024-06-13 12:20:00,79.12,79.15,79.1,79.11,4683.0,77.5388,77.5682,77.5192,77.529,4683.0
2024-06-13 12:25:00,79.11,79.13,79.1,79.1,6028.0,77.529,77.5486,77.5192,77.5192,6028.0
2024-06-13 12:30:00,79.09,79.2,79.09,79.2,14496.0,77.5094,77.6172,77.5094,77.6172,14496.0
2024-06-13 12:35:00,79.2,79.31,79.2,79.31,6709.0,77.6172,77.725,77.6172,77.725,6709.0
2024-06-13 12:40:00,79.3,79.3,79.25,79.26,10363.0,77.7152,77.7152,77.6662,77.676,10363.0
2024-06-13 12:45:00,79.26,79.3,79.26,79.28,9689.0,77.676,77.7152,77.676,77.6956,9689.0
2024-06-13 12:50:00,79.3,79.31,79.29,79.3,9120.0,77.7152,77.725,77.7054,77.7152,9120.0
2024-06-13 12:55:00,79.3,79.35,79.29,79.33,10569.0,77.7152,77.7642,77.7054,77.7446,10569.0
2024-06-13 13:00:00,79.33,79.39,79.32,79.39,8432.0,77.7446,77.8034,77.7348,77.8034,8432.0
2024-06-13 13:05:00,79.4,79.4,79.34,79.36,4758.0,77.8132,77.8132,77.7544,77.774,4758.0
2024-06-13 13:10:00,79.37,79.44,79.36,79.43,8628.0,77.7838,77.8524,77.774,77.8426,8628.0
2024-06-13 13:15:00,79.42,79.42,79.37,79.38,13041.0,77.8328,77.8328,77.7838,77.7936,13041.0
2024-06-13 13:20:00,79.38,79.38,79.36,79.38,5017.0,77.7936,77.7936,77.774,77.7936,5017.0
2024-06-13 13:25:00,79.39,79.43,79.38,79.41,11473.0,77.8034,77.8426,77.7936,77.823,11473.0
2024-06-13 13:30:00,79.41,79.41,79.37,79.37,9539.0,77.823,77.823,77.7838,77.7838,9539.0
2024-06-13 13:35:00,79.38,79.39,79.35,79.39,5709.0,77.7936,77.8034,77.7642,77.8034,5709.0
2024-06-13 13:40:00,79.39,79.4,79.37,79.39,6515.0,77.8034,77.8132,77.7838,77.8034,6515.0
2024-06-13 13:45:00,79.39,79.39,79.35,79.37,13466.0,77.8034,77.8034,77.7642,77.7838,13466.0
2024-06-13 13:50:00,79.38,79.41,79.37,79.41,9146.0,77.7936,77.823,77.7838,77.823,9146.0
2024-06-13 13:55:00,79.4,79.41,79.37,79.4,11265.0,77.8132,77.823,77.7838,77.8132,11265.0
2024-06-13 14:00:00,79.4,79.43,79.37,79.41,8522.0,77.8132,77.8426,77.7838,77.823,8522.0
2024-06-13 14:05:00,79.4,79.54,79.4,79.52,10955.0,77.8132,77.9504,77.8132,77.9308,10955.0
2024-06-13 14:10:00,79.5,79.52,79.45,79.45,5206.0,77.9112,77.9308,77.8622,77.8622,5206.0
2024-06-13 14:15:00,79.45,79.49,79.45,79.48,9165.0,77.8622,77.9014,77.8622,77.8916,9165.0
2024-06-13 14:20:00,79.48,79.51,79.47,79.51,3530.0,77.8916,77.921,77.8818,77.921,3530.0
2024-06-13 14:25:00,79.51,79.51,79.45,79.45,13465.0,77.921,77.921,77.8622,77.8622,13465.0
2024-06-13 14:30:00,79.44,79.46,79.42,79.45,9727.0,77.8524,77.872,77.8328,77.8622,9727.0
2024-06-13 14:35:00,79.44,79.45,79.37,79.38,8667.0,77.8524,77.8622,77.7838,77.7936,8667.0
2024-06-13 14:40:00,79.39,79.42,79.37,79.39,44972.0,77.8034,77.8328,77.7838,77.8034,44972.0
2024-06-13 14:45:00,79.39,79.39,79.35,79.36,6581.0,77.8034,77.8034,77.7642,77.774,6581.0
2024-06-13 14:50:00,79.36,79.42,79.35,79.38,16431.0,77.774,77.8328,77.7642,77.7936,16431.0
2024-06-13 14:55:00,79.38,79.4,79.38,79.38,3564.0,77.7936,77.8132,77.7936,77.7936,3564.0
2024-06-13 15:00:00,79.38,79.39,79.34,79.39,27313.0,77.7936,77.8034,77.7544,77.8034,27313.0
2024-06-13 15:05:00,79.39,79.4,79.33,79.36,26682.0,77.8034,77.8132,77.7446,77.774,26682.0
2024-06-13 15:10:00,79.36,79.37,79.32,79.33,15039.0,77.774,77.7838,77.7348,77.7446,15039.0
2024-06-13 15:15:00,79.33,79.43,79.32,79.43,9640.0,77.7446,77.8426,77.7348,77.8426,9640.0
2024-06-13 15:20:00,79.44,79.47,79.41,79.42,17839.0,77.8524,77.8818,77.823,77.8328,17839.0
2024-06-13 15:25:00,79.42,79.43,79.4,79.42,12384.0,77.8328,77.8426,77.8132,77.8328,12384.0
2024-06-13 15:30:00,79.41,79.41,79.37,79.4,10491.0,77.823,77.823,77.7838,77.8132,10491.0
2024-06-13 15:35:00,79.4,79.45,79.39,79.44,11759.0,77.8132,77.8622,77.8034,77.8524,11759.0
2024-06-13 15:40:00,79.45,79.48,79.44,79.44,17578.0,77.8622,77.8916,77.8524,77.8524,17578.0
2024-06-13 15:45:00,79.46,79.52,79.46,79.51,20025.0,77.872,77.9308,77.872,77.921,20025.0
2024-06-13 15:50:00,79.51,79.59,79.48,79.59,28308.0,77.921,77.9994,77.8916,77.9994,28308.0
2024-06-13 15:55:00,79.59,79.62,79.5,79.51,121448.0,77.9994,78.0288,77.9112,77.921,121448.0
2024-06-14 09:30:00,79.32,79.5,79.29,79.45,57849.0,77.7348,77.9112,77.7054,77.8622,57849.0
2024-06-14 09:35:00,79.46,79.48,79.37,79.45,6879.0,77.872,77.8916,77.7838,77.8622,6879.0
2024-06-14 09:40:00,79.45,79.57,79.39,79.39,12667.0,77.8622,77.9798,77.8034,77.8034,12667.0
2024-06-14 09:45:00,79.42,79.46,79.3,79.32,9956.0,77.8328,77.872,77.7152,77.7348,9956.0
2024-06-14 09:50:00,79.32,79.32,79.17,79.24,10718.0,77.7348,77.7348,77.5878,77.6564,10718.0
2024-06-14 09:55:00,79.23,79.28,79.19,79.26,11197.0,77.6466,77.6956,77.6074,77.676,11197.0
2024-06-14 10:00:00,79.27,79.31,79.17,79.23,13202.0,77.6858,77.725,77.5878,77.6466,13202.0
2024-06-14 10:05:00,79.25,79.39,79.23,79.38,19754.0,77.6662,77.8034,77.6466,77.7936,19754.0
2024-06-14 10:10:00,79.37,79.39,79.32,79.37,11981.0,77.7838,77.8034,77.7348,77.7838,11981.0
2024-06-14 10:15:00,79.38,79.45,79.37,79.43,12931.0,77.7936,77.8622,77.7838,77.8426,12931.0
2024-06-14 10:20:00,79.43,79.49,79.41,79.48,14228.0,77.8426,77.9014,77.823,77.8916,14228.0
2024-06-14 10:25:00,79.47,79.55,79.43,79.5,16403.0,77.8818,77.9602,77.8426,77.9112,16403.0
2024-06-14 10:30:00,79.5,79.52,79.42,79.46,22818.0,77.9112,77.9308,77.8328,77.872,22818.0
2024-06-14 10:35:00,79.48,79.5,79.43,79.44,20317.0,77.8916,77.9112,77.8426,77.8524,20317.0
2024-06-14 10:40:00,79.43,79.44,79.38,79.44,40660.0,77.8426,77.8524,77.7936,77.8524,40660.0
2024-06-14 10:45:00,79.44,79.58,79.43,79.55,25613.0,77.8524,77.9896,77.8426,77.9602,25613.0
2024-06-14 10:50:00,79.57,79.62,79.54,79.58,29319.0,77.9798,78.0288,77.9504,77.9896,29319.0
2024-06-14 10:55:00,79.57,79.59,79.54,79.58,17141.0,77.9798,77.9994,77.9504,77.9896,17141.0
2024-06-14 11:00:00,79.58,79.72,79.58,79.71,13291.0,77.9896,78.1268,77.9896,78.117,13291.0
2024-06-14 11:05:00,79.71,79.72,79.53,79.53,22303.0,78.117,78.1268,77.9406,77.9406,22303.0
2024-06-14 11:10:00,79.53,79.59,79.53,79.56,14488.0,77.9406,77.9994,77.9406,77.97,14488.0
2024-06-14 11:15:00,79.56,79.58,79.51,79.56,22817.0,77.97,77.9896,77.921,77.97,22817.0
2024-06-14 11:20:00,79.56,79.61,79.56,79.59,6261.0,77.97,78.019,77.97,77.9994,6261.0
2024-06-14 11:25:00,79.59,79.67,79.58,79.59,24155.0,77.9994,78.0778,77.9896,77.9994,24155.0
2024-06-14 11:30:00,79.6,79.61,79.52,79.55,69558.0,78.0092,78.019,77.9308,77.9602,69558.0
2024-06-14 11:35:00,79.55,79.56,79.49,79.51,15235.0,77.9602,77.97,77.9014,77.921,15235.0
2024-06-14 11:40:00,79.52,79.54,79.49,79.53,4920.0,77.9308,77.9504,77.9014,77.9406,4920.0
2024-06-14 11:45:00,79.52,79.59,79.51,79.56,8377.0,77.9308,77.9994,77.921,77.97,8377.0
2024-06-14 11:50:00,79.55,79.64,79.52,79.64,26699.0,77.9602,78.0484,77.9308,78.0484,26699.0
2024-06-14 11:55:00,79.63,79.66,79.63,79.65,4390.0,78.0386,78.068,78.0386,78.0582,4390.0
2024-06-14 12:00:00,79.64,79.65,79.56,79.57,8234.0,78.0484,78.0582,77.97,77.9798,8234.0
2024-06-14 12:05:00,79.56,79.61,79.56,79.59,7405.0,77.97,78.019,77.97,77.9994,7405.0
2024-06-14 12:10:00,79.6,79.66,79.6,79.66,4137.0,78.0092,78.068,78.0092,78.068,4137.0
2024-06-14 12:15:00,79.66,79.66,79.61,79.62,7031.0,78.068,78.068,78.019,78.0288,7031.0
2024-06-14 12:20:00,79.63,79.67,79.62,79.64,7124.0,78.0386,78.0778,78.0288,78.0484,7124.0
2024-06-14 12:25:00,79.65,79.66,79.63,79.65,5617.0,78.0582,78.068,78.0386,78.0582,5617.0
2024-06-14 12:30:00,79.66,79.69,79.65,79.67,7597.0,78.068,78.0974,78.0582,78.0778,7597.0
2024-06-14 12:35:00,79.69,79.69,79.67,79.69,4974.0,78.0974,78.0974,78.0778,78.0974,4974.0
2024-06-14 12:40:00,79.7,79.7,79.62,79.64,5216.0,78.1072,78.1072,78.0288,78.0484,5216.0
2024-06-14 12:45:00,79.65,79.65,79.6,79.63,6437.0,78.0582,78.0582,78.0092,78.0386,6437.0
2024-06-14 12:50:00,79.64,79.65,79.58,79.61,8409.0,78.0484,78.0582,77.9896,78.019,8409.0
2024-06-14 12:55:00,79.61,79.63,79.6,79.63,3130.0,78.019,78.0386,78.0092,78.0386,3130.0
2024-06-14 13:00:00,79.62,79.68,79.62,79.66,17179.0,78.0288,78.0876,78.0288,78.068,17179.0
2024-06-14 13:05:00,79.65,79.71,79.63,79.71,15879.0,78.0582,78.117,78.0386,78.117,15879.0
2024-06-14 13:10:00,79.71,79.72,79.65,79.67,9656.0,78.117,78.1268,78.0582,78.0778,9656.0
2024-06-14 13:15:00,79.67,79.69,79.62,79.65,19113.0,78.0778,78.0974,78.0288,78.0582,19113.0
2024-06-14 13:20:00,79.65,79.65,79.6,79.61,9465.0,78.0582,78.0582,78.0092,78.019,9465.0
2024-06-14 13:25:00,79.61,79.68,79.6,79.64,31993.0,78.019,78.0876,78.0092,78.0484,31993.0
2024-06-14 13:30:00,79.63,79.67,79.62,79.65,8855.0,78.0386,78.0778,78.0288,78.0582,8855.0
2024-06-14 13:35:00,79.66,79.66,79.6,79.61,8674.0,78.068,78.068,78.0092,78.019,8674.0
2024-06-14 13:40:00,79.6,79.61,79.57,79.61,8556.0,78.0092,78.019,77.9798,78.019,8556.0
2024-06-14 13:45:00,79.61,79.63,79.55,79.55,4942.0,78.019,78.0386,77.9602,77.9602,4942.0
2024-06-14 13:50:00,79.55,79.55,79.51,79.51,7008.0,77.9602,77.9602,77.921,77.921,7008.0
2024-06-14 13:55:00,79.51,79.51,79.35,79.37,22448.0,77.921,77.921,77.7642,77.7838,22448.0
2024-06-14 14:00:00,79.37,79.39,79.33,79.34,25875.0,77.7838,77.8034,77.7446,77.7544,25875.0
2024-06-14 14:05:00,79.33,79.35,79.28,79.29,24719.0,77.7446,77.7642,77.6956,77.7054,24719.0
2024-06-14 14:10:00,79.29,79.29,79.25,79.29,10188.0,77.7054,77.7054,77.6662,77.7054,10188.0
2024-06-14 14:15:00,79.3,79.32,79.27,79.28,11266.0,77.7152,77.7348,77.6858,77.6956,11266.0
2024-06-14 14:20:00,79.29,79.39,79.28,79.38,11058.0,77.7054,77.8034,77.6956,77.7936,11058.0
2024-06-14 14:25:00,79.41,79.41,79.37,79.38,8407.0,77.823,77.823,77.7838,77.7936,8407.0
2024-06-14 14:30:00,79.37,79.38,79.34,79.35,9302.0,77.7838,77.7936,77.7544,77.7642,9302.0
2024-06-14 14:35:00,79.36,79.36,79.3,79.34,17787.0,77.774,77.774,77.7152,77.7544,17787.0
2024-06-14 14:40:00,79.34,79.34,79.3,79.32,10375.0,77.7544,77.7544,77.7152,77.7348,10375.0
2024-06-14 14:45:00,79.31,79.35,79.3,79.33,10852.0,77.725,77.7642,77.7152,77.7446,10852.0
2024-06-14 14:50:00,79.33,79.39,79.32,79.39,12014.0,77.7446,77.8034,77.7348,77.8034,12014.0
2024-06-14 14:55:00,79.38,79.39,79.34,79.36,12370.0,77.7936,77.8034,77.7544,77.774,12370.0
2024-06-14 15:00:00,79.36,79.37,79.32,79.36,11346.0,77.774,77.7838,77.7348,77.774,11346.0
2024-06-14 15:05:00,79.37,79.4,79.35,79.4,9115.0,77.7838,77.8132,77.7642,77.8132,9115.0
2024-06-14 15:10:00,79.4,79.44,79.39,79.43,35873.0,77.8132,77.8524,77.8034,77.8426,35873.0
2024-06-14 15:15:00,79.42,79.47,79.42,79.47,6596.0,77.8328,77.8818,77.8328,77.8818,6596.0
2024-06-14 15:20:00,79.47,79.49,79.45,79.46,18109.0,77.8818,77.9014,77.8622,77.872,18109.0
2024-06-14 15:25:00,79.45,79.46,79.43,79.43,13691.0,77.8622,77.872,77.8426,77.8426,13691.0
2024-06-14 15:30:00,79.43,79.45,79.41,79.42,17727.0,77.8426,77.8622,77.823,77.8328,17727.0
2024-06-14 15:35:00,79.42,79.46,79.42,79.44,19669.0,77.8328,77.872,77.8328,77.8524,19669.0
2024-06-14 15:40:00,79.44,79.47,79.4,79.42,36472.0,77.8524,77.8818,77.8132,77.8328,36472.0
2024-06-14 15:45:00,79.42,79.49,79.42,79.45,22941.0,77.8328,77.9014,77.8328,77.8622,22941.0
2024-06-14 15:50:00,79.46,79.52,79.45,79.5,52189.0,77.872,77.9308,77.8622,77.9112,52189.0
2024-06-14 15:55:00,79.5,79.6,79.49,79.58,98192.0,77.9112,78.0092,77.9014,77.9896,98192.0
2024-06-17 09:30:00,79.03,79.15,78.92,79.15,59751.0,77.4506,77.5682,77.3428,77.5682,59751.0
2024-06-17 09:35:00,79.16,79.16,78.95,78.95,25514.0,77.578,77.578,77.3722,77.3722,25514.0
2024-06-17 09:40:00,78.94,78.96,78.87,78.95,14056.0,77.3624,77.382,77.2938,77.3722,14056.0
2024-06-17 09:45:00,78.96,79.09,78.95,79.07,66495.0,77.382,77.5094,77.3722,77.4898,66495.0
2024-06-17 09:50:00,79.08,79.14,79.02,79.05,22039.0,77.4996,77.5584,77.4408,77.4702,22039.0
2024-06-17 09:55:00,79.05,79.1,79.03,79.05,24118.0,77.4702,77.5192,77.4506,77.4702,24118.0
2024-06-17 10:00:00,79.06,79.08,78.98,78.98,13309.0,77.48,77.4996,77.4016,77.4016,13309.0
2024-06-17 10:05:00,78.96,79.01,78.9,79.01,10979.0,77.382,77.431,77.3232,77.431,10979.0
2024-06-17 10:10:00,79.01,79.01,78.91,78.98,41873.0,77.431,77.431,77.333,77.4016,41873.0
2024-06-17 10:15:00,78.97,78.98,78.94,78.94,24041.0,77.3918,77.4016,77.3624,77.3624,24041.0
2024-06-17 10:20:00,78.95,79.02,78.93,79.01,13259.0,77.3722,77.4408,77.3526,77.431,13259.0
2024-06-17 10:25:00,78.99,79.07,78.99,79.02,41145.0,77.4114,77.4898,77.4114,77.4408,41145.0
2024-06-17 10:30:00,79.03,79.07,78.98,79.06,18905.0,77.4506,77.4898,77.4016,77.48,18905.0
2024-06-17 10:35:00,79.06,79.08,78.99,79.08,21040.0,77.48,77.4996,77.4114,77.4996,21040.0
2024-06-17 10:40:00,79.07,79.14,79.05,79.07,23762.0,77.4898,77.5584,77.4702,77.4898,23762.0
2024-06-17 10:45:00,79.06,79.09,79.05,79.09,15707.0,77.48,77.5094,77.4702,77.5094,15707.0
2024-06-17 10:50:00,79.08,79.09,79.0,79.01,6499.0,77.4996,77.5094,77.4212,77.431,6499.0
2024-06-17 10:55:00,79.0,79.06,78.98,79.05,20671.0,77.4212,77.48,77.4016,77.4702,20671.0
2024-06-17 11:00:00,79.06,79.13,79.06,79.13,7575.0,77.48,77.5486,77.48,77.5486,7575.0
2024-06-17 11:05:00,79.13,79.14,79.08,79.09,7952.0,77.5486,77.5584,77.4996,77.5094,7952.0
2024-06-17 11:10:00,79.09,79.11,79.04,79.07,12977.0,77.5094,77.529,77.4604,77.4898,12977.0
2024-06-17 11:15:00,79.06,79.1,79.06,79.08,13330.0,77.48,77.5192,77.48,77.4996,13330.0
2024-06-17 11:20:00,79.06,79.09,79.04,79.07,19563.0,77.48,77.5094,77.4604,77.4898,19563.0
2024-06-17 11:25:00,79.09,79.09,79.02,79.06,11769.0,77.5094,77.5094,77.4408,77.48,11769.0
2024-06-17 11:30:00,79.07,79.08,78.97,79.01,24935.0,77.4898,77.4996,77.3918,77.431,24935.0
2024-06-17 11:35:00,79.01,79.04,78.98,79.04,16350.0,77.431,77.4604,77.4016,77.4604,16350.0
2024-06-17 11:40:00,79.03,79.04,78.97,78.97,12967.0,77.4506,77.4604,77.3918,77.3918,12967.0
2024-06-17 11:45:00,78.97,78.97,78.93,78.94,7907.0,77.3918,77.3918,77.3526,77.3624,7907.0
2024-06-17 11:50:00,78.94,78.94,78.92,78.93,5835.0,77.3624,77.3624,77.3428,77.3526,5835.0
2024-06-17 11:55:00,78.94,78.96,78.91,78.94,5566.0,77.3624,77.382,77.333,77.3624,5566.0
2024-06-17 12:00:00,78.94,78.97,78.94,78.97,5432.0,77.3624,77.3918,77.3624,77.3918,5432.0
2024-06-17 12:05:00,78.96,78.98,78.92,78.98,15264.0,77.382,77.4016,77.3428,77.4016,15264.0
2024-06-17 12:10:00,78.98,79.0,78.95,78.95,4519.0,77.4016,77.4212,77.3722,77.3722,4519.0
2024-06-17 12:15:00,78.95,78.96,78.87,78.89,5011.0,77.3722,77.382,77.2938,77.3134,5011.0
2024-06-17 12:20:00,78.89,78.92,78.88,78.92,6758.0,77.3134,77.3428,77.3036,77.3428,6758.0
2024-06-17 12:25:00,78.92,78.98,78.91,78.98,10208.0,77.3428,77.4016,77.333,77.4016,10208.0
2024-06-17 12:30:00,78.98,79.0,78.96,78.97,12330.0,77.4016,77.4212,77.382,77.3918,12330.0
2024-06-17 12:35:00,78.96,78.99,78.95,78.98,7730.0,77.382,77.4114,77.3722,77.4016,7730.0
2024-06-17 12:40:00,78.99,78.99,78.94,78.95,7469.0,77.4114,77.4114,77.3624,77.3722,7469.0
2024-06-17 12:45:00,78.94,79.01,78.94,78.99,8377.0,77.3624,77.431,77.3624,77.4114,8377.0
2024-06-17 12:50:00,79.0,79.01,78.98,79.01,6488.0,77.4212,77.431,77.4016,77.431,6488.0
2024-06-17 12:55:00,79.0,79.02,78.96,79.01,4713.0,77.4212,77.4408,77.382,77.431,4713.0
2024-06-17 13:00:00,79.02,79.02,78.99,79.0,4097.0,77.4408,77.4408,77.4114,77.4212,4097.0
2024-06-17 13:05:00,79.01,79.09,79.0,79.08,12414.0,77.431,77.5094,77.4212,77.4996,12414.0
2024-06-17 13:10:00,79.06,79.07,79.03,79.04,6671.0,77.48,77.4898,77.4506,77.4604,6671.0
2024-06-17 13:15:00,79.04,79.1,79.02,79.1,13742.0,77.4604,77.5192,77.4408,77.5192,13742.0
2024-06-17 13:20:00,79.12,79.12,79.06,79.09,9199.0,77.5388,77.5388,77.48,77.5094,9199.0
2024-06-17 13:25:00,79.09,79.14,79.09,79.14,5780.0,77.5094,77.5584,77.5094,77.5584,5780.0
2024-06-17 13:30:00,79.14,79.2,79.13,79.17,12981.0,77.5584,77.6172,77.5486,77.5878,12981.0
2024-06-17 13:35:00,79.17,79.2,79.14,79.18,10937.0,77.5878,77.6172,77.5584,77.5976,10937.0
2024-06-17 13:40:00,79.17,79.18,79.1,79.12,9999.0,77.5878,77.5976,77.5192,77.5388,9999.0
2024-06-17 13:45:00,79.12,79.13,79.09,79.09,7142.0,77.5388,77.5486,77.5094,77.5094,7142.0
2024-06-17 13:50:00,79.08,79.17,79.08,79.17,12675.0,77.4996,77.5878,77.4996,77.5878,12675.0
2024-06-17 13:55:00,79.16,79.19,79.14,79.18,9420.0,77.578,77.6074,77.5584,77.5976,9420.0
2024-06-17 14:00:00,79.17,79.22,79.15,79.17,25103.0,77.5878,77.6368,77.5682,77.5878,25103.0
2024-06-17 14:05:00,79.16,79.21,79.13,79.18,30002.0,77.578,77.627,77.5486,77.5976,30002.0
2024-06-17 14:10:00,79.17,79.19,79.11,79.13,27681.0,77.5878,77.6074,77.529,77.5486,27681.0
2024-06-17 14:15:00,79.1,79.16,79.09,79.15,31129.0,77.5192,77.578,77.5094,77.5682,31129.0
2024-06-17 14:20:00,79.16,79.19,79.14,79.15,13002.0,77.578,77.6074,77.5584,77.5682,13002.0
2024-06-17 14:25:00,79.15,79.21,79.13,79.2,7299.0,77.5682,77.627,77.5486,77.6172,7299.0
2024-06-17 14:30:00,79.21,79.21,79.17,79.17,10357.0,77.627,77.627,77.5878,77.5878,10357.0
2024-06-17 14:35:00,79.17,79.19,79.15,79.17,5727.0,77.5878,77.6074,77.5682,77.5878,5727.0
2024-06-17 14:40:00,79.18,79.18,79.13,79.14,12719.0,77.5976,77.5976,77.5486,77.5584,12719.0
2024-06-17 14:45:00,79.14,79.14,79.09,79.12,4915.0,77.5584,77.5584,77.5094,77.5388,4915.0
2024-06-17 14:50:00,79.12,79.15,79.1,79.15,8123.0,77.5388,77.5682,77.5192,77.5682,8123.0
2024-06-17 14:55:00,79.14,79.17,79.14,79.17,5837.0,77.5584,77.5878,77.5584,77.5878,5837.0
2024-06-17 15:00:00,79.16,79.25,79.16,79.24,7195.0,77.578,77.6662,77.578,77.6564,7195.0
2024-06-17 15:05:00,79.24,79.33,79.24,79.33,15672.0,77.6564,77.7446,77.6564,77.7446,15672.0
2024-06-17 15:10:00,79.33,79.35,79.3,79.3,19153.0,77.7446,77.7642,77.7152,77.7152,19153.0
2024-06-17 15:15:00,79.3,79.31,79.28,79.29,10379.0,77.7152,77.725,77.6956,77.7054,10379.0
2024-06-17 15:20:00,79.28,79.3,79.27,79.29,6897.0,77.6956,77.7152,77.6858,77.7054,6897.0
2024-06-17 15:25:00,79.29,79.31,79.27,79.29,11313.0,77.7054,77.725,77.6858,77.7054,11313.0
2024-06-17 15:30:00,79.28,79.31,79.26,79.27,16162.0,77.6956,77.725,77.676,77.6858,16162.0
2024-06-17 15:35:00,79.27,79.32,79.26,79.29,12884.0,77.6858,77.7348,77.676,77.7054,12884.0
2024-06-17 15:40:00,79.29,79.29,79.22,79.23,14657.0,77.7054,77.7054,77.6368,77.6466,14657.0
2024-06-17 15:45:00,79.23,79.24,79.16,79.16,11785.0,77.6466,77.6564,77.578,77.578,11785.0
2024-06-17 15:50:00,79.16,79.24,79.11,79.23,37962.0,77.578,77.6564,77.529,77.6466,37962.0
2024-06-17 15:55:00,79.23,79.34,79.19,79.33,107552.0,77.6466,77.7544,77.6074,77.7446,107552.0
2024-06-18 09:30:00,78.88,78.92,78.71,78.73,67198.0,77.3036,77.3428,77.137,77.1566,67198.0
2024-06-18 09:35:00,78.73,78.82,78.65,78.82,22119.0,77.1566,77.2448,77.0782,77.2448,22119.0
2024-06-18 09:40:00,78.83,79.05,78.83,78.97,10019.0,77.2546,77.4702,77.2546,77.3918,10019.0
2024-06-18 09:45:00,78.97,79.05,78.97,79.04,5781.0,77.3918,77.4702,77.3918,77.4604,5781.0
2024-06-18 09:50:00,79.09,79.09,79.02,79.08,17853.0,77.5094,77.5094,77.4408,77.4996,17853.0
2024-06-18 09:55:00,79.07,79.09,78.95,79.0,19202.0,77.4898,77.5094,77.3722,77.4212,19202.0
2024-06-18 10:00:00,79.01,79.08,78.97,78.98,19687.0,77.431,77.4996,77.3918,77.4016,19687.0
2024-06-18 10:05:00,78.97,78.97,78.86,78.89,11071.0,77.3918,77.3918,77.284,77.3134,11071.0
2024-06-18 10:10:00,78.88,78.88,78.79,78.85,17577.0,77.3036,77.3036,77.2154,77.2742,17577.0
2024-06-18 10:15:00,78.85,78.94,78.83,78.92,8623.0,77.2742,77.3624,77.2546,77.3428,8623.0
2024-06-18 10:20:00,78.92,78.99,78.91,78.97,17050.0,77.3428,77.4114,77.333,77.3918,17050.0
2024-06-18 10:25:00,78.97,79.01,78.95,79.0,11947.0,77.3918,77.431,77.3722,77.4212,11947.0
2024-06-18 10:30:00,78.97,78.97,78.85,78.95,21399.0,77.3918,77.3918,77.2742,77.3722,21399.0
2024-06-18 10:35:00,78.95,79.03,78.95,79.02,53499.0,77.3722,77.4506,77.3722,77.4408,53499.0
2024-06-18 10:40:00,79.04,79.04,78.91,78.95,11425.0,77.4604,77.4604,77.333,77.3722,11425.0
2024-06-18 10:45:00,78.95,78.99,78.94,78.97,9739.0,77.3722,77.4114,77.3624,77.3918,9739.0
2024-06-18 10:50:00,78.94,78.95,78.85,78.91,28430.0,77.3624,77.3722,77.2742,77.333,28430.0
2024-06-18 10:55:00,78.92,78.96,78.86,78.87,22861.0,77.3428,77.382,77.284,77.2938,22861.0
2024-06-18 11:00:00,78.86,78.86,78.81,78.84,15921.0,77.284,77.284,77.235,77.2644,15921.0
2024-06-18 11:05:00,78.83,78.91,78.82,78.9,17773.0,77.2546,77.333,77.2448,77.3232,17773.0
2024-06-18 11:10:00,78.9,78.92,78.87,78.9,13920.0,77.3232,77.3428,77.2938,77.3232,13920.0
2024-06-18 11:15:00,78.91,78.96,78.9,78.95,10264.0,77.333,77.382,77.3232,77.3722,10264.0
2024-06-18 11:20:00,78.95,78.97,78.92,78.95,8474.0,77.3722,77.3918,77.3428,77.3722,8474.0
2024-06-18 11:25:00,78.95,78.96,78.91,78.92,11883.0,77.3722,77.382,77.333,77.3428,11883.0
2024-06-18 11:30:00,78.91,78.96,78.87,78.93,36623.0,77.333,77.382,77.2938,77.3526,36623.0
2024-06-18 11:35:00,78.93,78.95,78.83,78.83,12709.0,77.3526,77.3722,77.2546,77.2546,12709.0
2024-06-18 11:40:00,78.84,78.87,78.8,78.87,20040.0,77.2644,77.2938,77.2252,77.2938,20040.0
2024-06-18 11:45:00,78.86,78.87,78.81,78.82,6676.0,77.284,77.2938,77.235,77.2448,6676.0
2024-06-18 11:50:00,78.81,78.81,78.75,78.79,13768.0,77.235,77.235,77.1762,77.2154,13768.0
2024-06-18 11:55:00,78.8,78.81,78.77,78.8,7688.0,77.2252,77.235,77.1958,77.2252,7688.0
2024-06-18 12:00:00,78.79,78.8,78.75,78.78,13987.0,77.2154,77.2252,77.1762,77.2056,13987.0
2024-06-18 12:05:00,78.78,78.79,78.74,78.75,15134.0,77.2056,77.2154,77.1664,77.1762,15134.0
2024-06-18 12:10:00,78.74,78.75,78.71,78.73,8749.0,77.1664,77.1762,77.137,77.1566,8749.0
2024-06-18 12:15:00,78.73,78.74,78.65,78.65,7406.0,77.1566,77.1664,77.0782,77.0782,7406.0
2024-06-18 12:20:00,78.65,78.7,78.64,78.67,19407.0,77.0782,77.1272,77.0684,77.0978,19407.0
2024-06-18 12:25:00,78.67,78.72,78.64,78.66,27854.0,77.0978,77.1468,77.0684,77.088,27854.0
2024-06-18 12:30:00,78.66,78.72,78.65,78.7,23839.0,77.088,77.1468,77.0782,77.1272,23839.0
2024-06-18 12:35:00,78.7,78.72,78.65,78.66,28297.0,77.1272,77.1468,77.0782,77.088,28297.0
2024-06-18 12:40:00,78.67,78.68,78.56,78.58,35929.0,77.0978,77.1076,76.99,77.0096,35929.0
2024-06-18 12:45:00,78.58,78.68,78.55,78.65,25913.0,77.0096,77.1076,76.9802,77.0782,25913.0
2024-06-18 12:50:00,78.64,78.64,78.58,78.59,35597.0,77.0684,77.0684,77.0096,77.0194,35597.0
2024-06-18 12:55:00,78.6,78.61,78.58,78.6,16586.0,77.0292,77.039,77.0096,77.0292,16586.0
2024-06-18 13:00:00,78.61,78.65,78.57,78.59,49082.0,77.039,77.0782,76.9998,77.0194,49082.0
2024-06-18 13:05:00,78.59,78.63,78.57,78.63,49481.0,77.0194,77.0586,76.9998,77.0586,49481.0
2024-06-18 13:10:00,78.62,78.62,78.53,78.54,14323.0,77.0488,77.0488,76.9606,76.9704,14323.0
2024-06-18 13:15:00,78.53,78.58,78.51,78.58,7908.0,76.9606,77.0096,76.941,77.0096,7908.0
2024-06-18 13:20:00,78.58,78.59,78.54,78.55,16460.0,77.0096,77.0194,76.9704,76.9802,16460.0
2024-06-18 13:25:00,78.55,78.56,78.46,78.46,39523.0,76.9802,76.99,76.892,76.892,39523.0
2024-06-18 13:30:00,78.46,78.47,78.41,78.44,22617.0,76.892,76.9018,76.843,76.8724,22617.0
2024-06-18 13:35:00,78.44,78.53,78.43,78.52,16043.0,76.8724,76.9606,76.8626,76.9508,16043.0
2024-06-18 13:40:00,78.52,78.52,78.48,78.52,8412.0,76.9508,76.9508,76.9116,76.9508,8412.0
2024-06-18 13:45:00,78.52,78.56,78.51,78.56,11724.0,76.9508,76.99,76.941,76.99,11724.0
2024-06-18 13:50:00,78.56,78.58,78.53,78.56,11002.0,76.99,77.0096,76.9606,76.99,11002.0
2024-06-18 13:55:00,78.56,78.59,78.55,78.58,13386.0,76.99,77.0194,76.9802,77.0096,13386.0
2024-06-18 14:00:00,78.58,78.58,78.46,78.48,20229.0,77.0096,77.0096,76.892,76.9116,20229.0
2024-06-18 14:05:00,78.48,78.53,78.48,78.48,8210.0,76.9116,76.9606,76.9116,76.9116,8210.0
2024-06-18 14:10:00,78.5,78.54,78.46,78.47,27673.0,76.9312,76.9704,76.892,76.9018,27673.0
2024-06-18 14:15:00,78.46,78.47,78.43,78.47,35049.0,76.892,76.9018,76.8626,76.9018,35049.0
2024-06-18 14:20:00,78.46,78.49,78.43,78.46,17036.0,76.892,76.9214,76.8626,76.892,17036.0
2024-06-18 14:25:00,78.47,78.51,78.45,78.47,15637.0,76.9018,76.941,76.8822,76.9018,15637.0
2024-06-18 14:30:00,78.48,78.52,78.47,78.51,17495.0,76.9116,76.9508,76.9018,76.941,17495.0
2024-06-18 14:35:00,78.52,78.52,78.47,78.48,28619.0,76.9508,76.9508,76.9018,76.9116,28619.0
2024-06-18 14:40:00,78.48,78.49,78.45,78.47,21502.0,76.9116,76.9214,76.8822,76.9018,21502.0
2024-06-18 14:45:00,78.46,78.49,78.45,78.46,19294.0,76.892,76.9214,76.8822,76.892,19294.0
2024-06-18 14:50:00,78.47,78.48,78.42,78.45,36036.0,76.9018,76.9116,76.8528,76.8822,36036.0
2024-06-18 14:55:00,78.44,78.45,78.41,78.44,24276.0,76.8724,76.8822,76.843,76.8724,24276.0
2024-06-18 15:00:00,78.44,78.45,78.4,78.41,21196.0,76.8724,76.8822,76.8332,76.843,21196.0
2024-06-18 15:05:00,78.4,78.45,78.39,78.45,22299.0,76.8332,76.8822,76.8234,76.8822,22299.0
2024-06-18 15:10:00,78.45,78.48,78.44,78.47,13238.0,76.8822,76.9116,76.8724,76.9018,13238.0
2024-06-18 15:15:00,78.48,78.48,78.43,78.44,10962.0,76.9116,76.9116,76.8626,76.8724,10962.0
2024-06-18 15:20:00,78.43,78.46,78.41,78.42,11163.0,76.8626,76.892,76.843,76.8528,11163.0
2024-06-18 15:25:00,78.43,78.47,78.42,78.42,10983.0,76.8626,76.9018,76.8528,76.8528,10983.0
2024-06-18 15:30:00,78.42,78.46,78.42,78.45,26938.0,76.8528,76.892,76.8528,76.8822,26938.0
2024-06-18 15:35:00,78.45,78.47,78.44,78.46,24303.0,76.8822,76.9018,76.8724,76.892,24303.0
2024-06-18 15:40:00,78.45,78.48,78.39,78.4,47136.0,76.8822,76.9116,76.8234,76.8332,47136.0
2024-06-18 15:45:00,78.4,78.45,78.38,78.41,29152.0,76.8332,76.8822,76.8136,76.843,29152.0
2024-06-18 15:50:00,78.4,78.44,78.39,78.42,91319.0,76.8332,76.8724,76.8234,76.8528,91319.0
2024-06-18 15:55:00,78.42,78.46,78.4,78.43,218936.0,76.8528,76.892,76.8332,76.8626,218936.0
2024-06-20 09:30:00,78.47,78.57,78.39,78.49,99294.0,76.9018,76.9998,76.8234,76.9214,99294.0
2024-06-20 09:35:00,78.48,78.48,78.21,78.21,47761.0,76.9116,76.9116,76.647,76.647,47761.0
2024-06-20 09:40:00,78.2,78.38,78.19,78.32,20873.0,76.6372,76.8136,76.6274,76.7548,20873.0
2024-06-20 09:45:00,78.33,78.41,78.32,78.37,32561.0,76.7646,76.843,76.7548,76.8038,32561.0
2024-06-20 09:50:00,78.37,78.43,78.31,78.33,67326.0,76.8038,76.8626,76.745,76.7646,67326.0
2024-06-20 09:55:00,78.34,78.41,78.31,78.35,57124.0,76.7744,76.843,76.745,76.7842,57124.0
2024-06-20 10:00:00,78.35,78.42,78.3,78.31,94614.0,76.7842,76.8528,76.7352,76.745,94614.0
2024-06-20 10:05:00,78.3,78.35,78.25,78.26,20677.0,76.7352,76.7842,76.6862,76.696,20677.0
2024-06-20 10:10:00,78.26,78.3,78.23,78.25,39416.0,76.696,76.7352,76.6666,76.6862,39416.0
2024-06-20 10:15:00,78.25,78.28,78.23,78.23,46346.0,76.6862,76.7156,76.6666,76.6666,46346.0
2024-06-20 10:20:00,78.23,78.32,78.18,78.31,36553.0,76.6666,76.7548,76.6176,76.745,36553.0
2024-06-20 10:25:00,78.33,78.36,78.23,78.25,63257.0,76.7646,76.794,76.6666,76.6862,63257.0
2024-06-20 10:30:00,78.26,78.29,78.22,78.29,37418.0,76.696,76.7254,76.6568,76.7254,37418.0
2024-06-20 10:35:00,78.3,78.41,78.25,78.36,47796.0,76.7352,76.843,76.6862,76.794,47796.0
2024-06-20 10:40:00,78.37,78.37,78.3,78.36,50550.0,76.8038,76.8038,76.7352,76.794,50550.0
2024-06-20 10:45:00,78.36,78.37,78.32,78.36,25304.0,76.794,76.8038,76.7548,76.794,25304.0
2024-06-20 10:50:00,78.36,78.48,78.34,78.46,42002.0,76.794,76.9116,76.7744,76.892,42002.0
2024-06-20 10:55:00,78.45,78.46,78.39,78.43,59216.0,76.8822,76.892,76.8234,76.8626,59216.0
2024-06-20 11:00:00,78.44,78.58,78.4,78.53,46896.0,76.8724,77.0096,76.8332,76.9606,46896.0
2024-06-20 11:05:00,78.54,78.55,78.48,78.51,35735.0,76.9704,76.9802,76.9116,76.941,35735.0
2024-06-20 11:10:00,78.51,78.59,78.47,78.48,36396.0,76.941,77.0194,76.9018,76.9116,36396.0
2024-06-20 11:15:00,78.5,78.57,78.49,78.56,37191.0,76.9312,76.9998,76.9214,76.99,37191.0
2024-06-20 11:20:00,78.56,78.57,78.5,78.53,17436.0,76.99,76.9998,76.9312,76.9606,17436.0
2024-06-20 11:25:00,78.54,78.68,78.53,78.65,44543.0,76.9704,77.1076,76.9606,77.0782,44543.0
2024-06-20 11:30:00,78.65,78.65,78.54,78.62,83152.0,77.0782,77.0782,76.9704,77.0488,83152.0
2024-06-20 11:35:00,78.63,78.71,78.6,78.69,30107.0,77.0586,77.137,77.0292,77.1174,30107.0
2024-06-20 11:40:00,78.69,78.76,78.67,78.72,16898.0,77.1174,77.186,77.0978,77.1468,16898.0
2024-06-20 11:45:00,78.73,78.77,78.72,78.73,8752.0,77.1566,77.1958,77.1468,77.1566,8752.0
2024-06-20 11:50:00,78.73,78.75,78.69,78.7,6955.0,77.1566,77.1762,77.1174,77.1272,6955.0
2024-06-20 11:55:00,78.7,78.72,78.67,78.67,5907.0,77.1272,77.1468,77.0978,77.0978,5907.0
2024-06-20 12:00:00,78.68,78.69,78.63,78.66,30388.0,77.1076,77.1174,77.0586,77.088,30388.0
2024-06-20 12:05:00,78.66,78.68,78.64,78.65,5006.0,77.088,77.1076,77.0684,77.0782,5006.0
2024-06-20 12:10:00,78.66,78.69,78.66,78.69,6809.0,77.088,77.1174,77.088,77.1174,6809.0
2024-06-20 12:15:00,78.7,78.72,78.68,78.72,18229.0,77.1272,77.1468,77.1076,77.1468,18229.0
2024-06-20 12:20:00,78.72,78.76,78.68,78.68,24251.0,77.1468,77.186,77.1076,77.1076,24251.0
2024-06-20 12:25:00,78.68,78.78,78.67,78.75,16776.0,77.1076,77.2056,77.0978,77.1762,16776.0
2024-06-20 12:30:00,78.75,78.75,78.7,78.71,11733.0,77.1762,77.1762,77.1272,77.137,11733.0
2024-06-20 12:35:00,78.72,78.74,78.69,78.71,11101.0,77.1468,77.1664,77.1174,77.137,11101.0
2024-06-20 12:40:00,78.72,78.77,78.71,78.74,19290.0,77.1468,77.1958,77.137,77.1664,19290.0
2024-06-20 12:45:00,78.75,78.78,78.71,78.72,18098.0,77.1762,77.2056,77.137,77.1468,18098.0
2024-06-20 12:50:00,78.71,78.75,78.7,78.74,5991.0,77.137,77.1762,77.1272,77.1664,5991.0
2024-06-20 12:55:00,78.73,78.73,78.69,78.7,6987.0,77.1566,77.1566,77.1174,77.1272,6987.0
2024-06-20 13:00:00,78.67,78.68,78.63,78.68,11908.0,77.0978,77.1076,77.0586,77.1076,11908.0
2024-06-20 13:05:00,78.67,78.7,78.65,78.67,10884.0,77.0978,77.1272,77.0782,77.0978,10884.0
2024-06-20 13:10:00,78.68,78.76,78.67,78.76,26548.0,77.1076,77.186,77.0978,77.186,26548.0
2024-06-20 13:15:00,78.76,78.78,78.66,78.66,40258.0,77.186,77.2056,77.088,77.088,40258.0
2024-06-20 13:20:00,78.67,78.67,78.62,78.62,5993.0,77.0978,77.0978,77.0488,77.0488,5993.0
2024-06-20 13:25:00,78.62,78.62,78.53,78.58,25491.0,77.0488,77.0488,76.9606,77.0096,25491.0
2024-06-20 13:30:00,78.58,78.58,78.48,78.53,23864.0,77.0096,77.0096,76.9116,76.9606,23864.0
2024-06-20 13:35:00,78.52,78.53,78.46,78.48,20782.0,76.9508,76.9606,76.892,76.9116,20782.0
2024-06-20 13:40:00,78.48,78.56,78.47,78.55,28047.0,76.9116,76.99,76.9018,76.9802,28047.0
2024-06-20 13:45:00,78.55,78.56,78.49,78.5,6528.0,76.9802,76.99,76.9214,76.9312,6528.0
2024-06-20 13:50:00,78.5,78.55,78.49,78.53,9262.0,76.9312,76.9802,76.9214,76.9606,9262.0
2024-06-20 13:55:00,78.55,78.57,78.54,78.55,23929.0,76.9802,76.9998,76.9704,76.9802,23929.0
2024-06-20 14:00:00,78.55,78.61,78.54,78.59,33732.0,76.9802,77.039,76.9704,77.0194,33732.0
2024-06-20 14:05:00,78.59,78.6,78.56,78.58,20140.0,77.0194,77.0292,76.99,77.0096,20140.0
2024-06-20 14:10:00,78.58,78.59,78.54,78.55,39295.0,77.0096,77.0194,76.9704,76.9802,39295.0
2024-06-20 14:15:00,78.54,78.56,78.52,78.55,40358.0,76.9704,76.99,76.9508,76.9802,40358.0
2024-06-20 14:20:00,78.54,78.61,78.53,78.61,27797.0,76.9704,77.039,76.9606,77.039,27797.0
2024-06-20 14:25:00,78.62,78.63,78.61,78.61,23994.0,77.0488,77.0586,77.039,77.039,23994.0
2024-06-20 14:30:00,78.62,78.64,78.58,78.59,55945.0,77.0488,77.0684,77.0096,77.0194,55945.0
2024-06-20 14:35:00,78.59,78.62,78.56,78.56,22756.0,77.0194,77.0488,76.99,76.99,22756.0
2024-06-20 14:40:00,78.57,78.57,78.52,78.53,45311.0,76.9998,76.9998,76.9508,76.9606,45311.0
2024-06-20 14:45:00,78.52,78.52,78.47,78.48,15979.0,76.9508,76.9508,76.9018,76.9116,15979.0
2024-06-20 14:50:00,78.48,78.51,78.47,78.48,28839.0,76.9116,76.941,76.9018,76.9116,28839.0
2024-06-20 14:55:00,78.48,78.5,78.46,78.49,23203.0,76.9116,76.9312,76.892,76.9214,23203.0
2024-06-20 15:00:00,78.5,78.51,78.37,78.38,21288.0,76.9312,76.941,76.8038,76.8136,21288.0
2024-06-20 15:05:00,78.38,78.42,78.36,78.4,20013.0,76.8136,76.8528,76.794,76.8332,20013.0
2024-06-20 15:10:00,78.41,78.43,78.4,78.42,35009.0,76.843,76.8626,76.8332,76.8528,35009.0
2024-06-20 15:15:00,78.42,78.43,78.4,78.4,25694.0,76.8528,76.8626,76.8332,76.8332,25694.0
2024-06-20 15:20:00,78.41,78.41,78.33,78.35,34896.0,76.843,76.843,76.7646,76.7842,34896.0
2024-06-20 15:25:00,78.35,78.38,78.33,78.35,48872.0,76.7842,76.8136,76.7646,76.7842,48872.0
2024-06-20 15:30:00,78.35,78.36,78.28,78.34,35928.0,76.7842,76.794,76.7156,76.7744,35928.0
2024-06-20 15:35:00,78.35,78.36,78.28,78.29,47677.0,76.7842,76.794,76.7156,76.7254,47677.0
2024-06-20 15:40:00,78.29,78.35,78.28,78.31,46223.0,76.7254,76.7842,76.7156,76.745,46223.0
2024-06-20 15:45:00,78.3,78.35,78.3,78.31,44699.0,76.7352,76.7842,76.7352,76.745,44699.0
2024-06-20 15:50:00,78.32,78.5,78.31,78.49,133665.0,76.7548,76.9312,76.745,76.9214,133665.0
2024-06-20 15:55:00,78.48,78.58,78.46,78.56,162335.0,76.9116,77.0096,76.892,76.99,162335.0
2024-06-21 09:30:00,78.44,78.77,78.44,78.7,536537.0,76.8724,77.1958,76.8724,77.1272,536537.0
2024-06-21 09:35:00,78.7,78.85,78.67,78.81,18561.0,77.1272,77.2742,77.0978,77.235,18561.0
2024-06-21 09:40:00,78.81,78.91,78.78,78.87,22966.0,77.235,77.333,77.2056,77.2938,22966.0
2024-06-21 09:45:00,78.85,78.95,78.75,78.94,20130.0,77.2742,77.3722,77.1762,77.3624,20130.0
2024-06-21 09:50:00,78.96,78.96,78.85,78.87,20587.0,77.382,77.382,77.2742,77.2938,20587.0
2024-06-21 09:55:00,78.86,78.94,78.84,78.92,27348.0,77.284,77.3624,77.2644,77.3428,27348.0
2024-06-21 10:00:00,78.92,78.94,78.89,78.91,17412.0,77.3428,77.3624,77.3134,77.333,17412.0
2024-06-21 10:05:00,78.92,79.0,78.89,79.0,24455.0,77.3428,77.4212,77.3134,77.4212,24455.0
2024-06-21 10:10:00,79.0,79.08,78.95,79.08,30028.0,77.4212,77.4996,77.3722,77.4996,30028.0
2024-06-21 10:15:00,79.09,79.1,79.04,79.07,27008.0,77.5094,77.5192,77.4604,77.4898,27008.0
2024-06-21 10:20:00,79.08,79.09,78.98,78.98,14844.0,77.4996,77.5094,77.4016,77.4016,14844.0
2024-06-21 10:25:00,78.98,79.07,78.97,79.05,39670.0,77.4016,77.4898,77.3918,77.4702,39670.0
2024-06-21 10:30:00,79.05,79.07,79.03,79.03,33809.0,77.4702,77.4898,77.4506,77.4506,33809.0
2024-06-21 10:35:00,79.04,79.14,79.04,79.07,40700.0,77.4604,77.5584,77.4604,77.4898,40700.0
2024-06-21 10:40:00,79.07,79.11,79.01,79.07,35841.0,77.4898,77.529,77.431,77.4898,35841.0
2024-06-21 10:45:00,79.08,79.18,79.07,79.18,30767.0,77.4996,77.5976,77.4898,77.5976,30767.0
2024-06-21 10:50:00,79.17,79.24,79.17,79.18,35617.0,77.5878,77.6564,77.5878,77.5976,35617.0
2024-06-21 10:55:00,79.17,79.24,79.15,79.15,45057.0,77.5878,77.6564,77.5682,77.5682,45057.0
2024-06-21 11:00:00,79.15,79.18,79.07,79.1,43464.0,77.5682,77.5976,77.4898,77.5192,43464.0
2024-06-21 11:05:00,79.1,79.15,79.03,79.05,38683.0,77.5192,77.5682,77.4506,77.4702,38683.0
2024-06-21 11:10:00,79.06,79.1,79.05,79.09,44139.0,77.48,77.5192,77.4702,77.5094,44139.0
2024-06-21 11:15:00,79.08,79.11,79.03,79.08,45416.0,77.4996,77.529,77.4506,77.4996,45416.0
2024-06-21 11:20:00,79.07,79.13,79.05,79.1,117612.0,77.4898,77.5486,77.4702,77.5192,117612.0
2024-06-21 11:25:00,79.09,79.12,79.02,79.03,74609.0,77.5094,77.5388,77.4408,77.4506,74609.0
2024-06-21 11:30:00,79.02,79.04,78.88,78.92,141768.0,77.4408,77.4604,77.3036,77.3428,141768.0
2024-06-21 11:35:00,78.92,79.0,78.91,78.95,39457.0,77.3428,77.4212,77.333,77.3722,39457.0
2024-06-21 11:40:00,78.94,78.96,78.88,78.89,11264.0,77.3624,77.382,77.3036,77.3134,11264.0
2024-06-21 11:45:00,78.88,78.88,78.81,78.82,7493.0,77.3036,77.3036,77.235,77.2448,7493.0
2024-06-21 11:50:00,78.82,78.85,78.8,78.81,13593.0,77.2448,77.2742,77.2252,77.235,13593.0
2024-06-21 11:55:00,78.81,78.82,78.77,78.78,3742.0,77.235,77.2448,77.1958,77.2056,3742.0
2024-06-21 12:00:00,78.78,78.78,78.72,78.76,14679.0,77.2056,77.2056,77.1468,77.186,14679.0
2024-06-21 12:05:00,78.77,78.79,78.74,78.79,8220.0,77.1958,77.2154,77.1664,77.2154,8220.0
2024-06-21 12:10:00,78.79,78.95,78.78,78.9,26571.0,77.2154,77.3722,77.2056,77.3232,26571.0
2024-06-21 12:15:00,78.91,78.91,78.87,78.89,5622.0,77.333,77.333,77.2938,77.3134,5622.0
2024-06-21 12:20:00,78.89,78.89,78.85,78.87,9592.0,77.3134,77.3134,77.2742,77.2938,9592.0
2024-06-21 12:25:00,78.87,78.87,78.83,78.84,8732.0,77.2938,77.2938,77.2546,77.2644,8732.0
2024-06-21 12:30:00,78.84,78.86,78.79,78.84,9647.0,77.2644,77.284,77.2154,77.2644,9647.0
2024-06-21 12:35:00,78.84,78.87,78.83,78.84,14089.0,77.2644,77.2938,77.2546,77.2644,14089.0
2024-06-21 12:40:00,78.84,78.88,78.83,78.84,9605.0,77.2644,77.3036,77.2546,77.2644,9605.0
2024-06-21 12:45:00,78.84,78.88,78.83,78.87,9473.0,77.2644,77.3036,77.2546,77.2938,9473.0
2024-06-21 12:50:00,78.88,78.88,78.81,78.85,10328.0,77.3036,77.3036,77.235,77.2742,10328.0
2024-06-21 12:55:00,78.86,78.88,78.83,78.86,8819.0,77.284,77.3036,77.2546,77.284,8819.0
2024-06-21 13:00:00,78.86,78.88,78.83,78.88,9342.0,77.284,77.3036,77.2546,77.3036,9342.0
2024-06-21 13:05:00,78.88,78.94,78.87,78.93,11066.0,77.3036,77.3624,77.2938,77.3526,11066.0
2024-06-21 13:10:00,78.93,78.96,78.92,78.93,6051.0,77.3526,77.382,77.3428,77.3526,6051.0
2024-06-21 13:15:00,78.94,78.94,78.89,78.89,10278.0,77.3624,77.3624,77.3134,77.3134,10278.0
2024-06-21 13:20:00,78.89,78.89,78.85,78.87,5309.0,77.3134,77.3134,77.2742,77.2938,5309.0
2024-06-21 13:25:00,78.87,78.87,78.84,78.86,7832.0,77.2938,77.2938,77.2644,77.284,7832.0
2024-06-21 13:30:00,78.85,78.87,78.81,78.87,10319.0,77.2742,77.2938,77.235,77.2938,10319.0
2024-06-21 13:35:00,78.87,78.91,78.84,78.89,9037.0,77.2938,77.333,77.2644,77.3134,9037.0
2024-06-21 13:40:00,78.9,78.93,78.89,78.92,10025.0,77.3232,77.3526,77.3134,77.3428,10025.0
2024-06-21 13:45:00,78.92,78.93,78.86,78.91,8586.0,77.3428,77.3526,77.284,77.333,8586.0
2024-06-21 13:50:00,78.91,78.92,78.88,78.92,12354.0,77.333,77.3428,77.3036,77.3428,12354.0
2024-06-21 13:55:00,78.93,78.96,78.9,78.91,16191.0,77.3526,77.382,77.3232,77.333,16191.0
2024-06-21 14:00:00,78.9,78.91,78.84,78.91,20441.0,77.3232,77.333,77.2644,77.333,20441.0
2024-06-21 14:05:00,78.91,79.05,78.9,79.04,61082.0,77.333,77.4702,77.3232,77.4604,61082.0
2024-06-21 14:10:00,79.03,79.07,79.01,79.02,16631.0,77.4506,77.4898,77.431,77.4408,16631.0
2024-06-21 14:15:00,79.02,79.1,79.01,79.08,29772.0,77.4408,77.5192,77.431,77.4996,29772.0
2024-06-21 14:20:00,79.08,79.15,79.06,79.09,55099.0,77.4996,77.5682,77.48,77.5094,55099.0
2024-06-21 14:25:00,79.09,79.13,79.07,79.09,19597.0,77.5094,77.5486,77.4898,77.5094,19597.0
2024-06-21 14:30:00,79.09,79.09,79.02,79.05,17320.0,77.5094,77.5094,77.4408,77.4702,17320.0
2024-06-21 14:35:00,79.06,79.08,79.05,79.07,18258.0,77.48,77.4996,77.4702,77.4898,18258.0
2024-06-21 14:40:00,79.07,79.08,79.05,79.06,16267.0,77.4898,77.4996,77.4702,77.48,16267.0
2024-06-21 14:45:00,79.06,79.07,79.0,79.03,43702.0,77.48,77.4898,77.4212,77.4506,43702.0
2024-06-21 14:50:00,79.04,79.04,79.0,79.02,15336.0,77.4604,77.4604,77.4212,77.4408,15336.0
2024-06-21 14:55:00,79.01,79.02,78.99,79.0,25716.0,77.431,77.4408,77.4114,77.4212,25716.0
2024-06-21 15:00:00,79.0,79.06,78.99,79.06,19995.0,77.4212,77.48,77.4114,77.48,19995.0
2024-06-21 15:05:00,79.06,79.1,79.05,79.08,30791.0,77.48,77.5192,77.4702,77.4996,30791.0
2024-06-21 15:10:00,79.07,79.09,79.03,79.03,36198.0,77.4898,77.5094,77.4506,77.4506,36198.0
2024-06-21 15:15:00,79.04,79.08,79.04,79.06,35444.0,77.4604,77.4996,77.4604,77.48,35444.0
2024-06-21 15:20:00,79.06,79.14,79.05,79.13,23677.0,77.48,77.5584,77.4702,77.5486,23677.0
2024-06-21 15:25:00,79.13,79.14,79.08,79.13,49266.0,77.5486,77.5584,77.4996,77.5486,49266.0
2024-06-21 15:30:00,79.13,79.23,79.12,79.21,95344.0,77.5486,77.6466,77.5388,77.627,95344.0
2024-06-21 15:35:00,79.21,79.23,79.15,79.16,49416.0,77.627,77.6466,77.5682,77.578,49416.0
2024-06-21 15:40:00,79.15,79.17,79.04,79.09,48761.0,77.5682,77.5878,77.4604,77.5094,48761.0
2024-06-21 15:45:00,79.09,79.09,79.0,79.03,46629.0,77.5094,77.5094,77.4212,77.4506,46629.0
2024-06-21 15:50:00,79.03,79.19,79.0,79.01,152417.0,77.4506,77.6074,77.4212,77.431,152417.0
2024-06-21 15:55:00,79.02,79.02,78.83,78.88,323875.0,77.4408,77.4408,77.2546,77.3036,323875.0
2024-06-24 09:30:00,79.25,79.35,79.21,79.31,79124.0,77.6662,77.7642,77.627,77.725,79124.0
2024-06-24 09:35:00,79.31,79.43,79.25,79.42,29423.0,77.725,77.8426,77.6662,77.8328,29423.0
2024-06-24 09:40:00,79.44,79.46,79.2,79.2,25212.0,77.8524,77.872,77.6172,77.6172,25212.0
2024-06-24 09:45:00,79.21,79.27,79.16,79.27,16224.0,77.627,77.6858,77.578,77.6858,16224.0
2024-06-24 09:50:00,79.28,79.36,79.27,79.32,23016.0,77.6956,77.774,77.6858,77.7348,23016.0
2024-06-24 09:55:00,79.31,79.31,79.26,79.29,34768.0,77.725,77.725,77.676,77.7054,34768.0
2024-06-24 10:00:00,79.29,79.37,79.28,79.29,31519.0,77.7054,77.7838,77.6956,77.7054,31519.0
2024-06-24 10:05:00,79.29,79.36,79.27,79.36,18544.0,77.7054,77.774,77.6858,77.774,18544.0
2024-06-24 10:10:00,79.37,79.42,79.34,79.41,11676.0,77.7838,77.8328,77.7544,77.823,11676.0
2024-06-24 10:15:00,79.39,79.41,79.34,79.38,22117.0,77.8034,77.823,77.7544,77.7936,22117.0
2024-06-24 10:20:00,79.39,79.42,79.38,79.39,20763.0,77.8034,77.8328,77.7936,77.8034,20763.0
2024-06-24 10:25:00,79.4,79.4,79.33,79.34,21321.0,77.8132,77.8132,77.7446,77.7544,21321.0
2024-06-24 10:30:00,79.35,79.44,79.34,79.43,32194.0,77.7642,77.8524,77.7544,77.8426,32194.0
2024-06-24 10:35:00,79.44,79.49,79.41,79.47,57781.0,77.8524,77.9014,77.823,77.8818,57781.0
2024-06-24 10:40:00,79.47,79.47,79.37,79.39,31337.0,77.8818,77.8818,77.7838,77.8034,31337.0
2024-06-24 10:45:00,79.4,79.51,79.4,79.48,59378.0,77.8132,77.921,77.8132,77.8916,59378.0
2024-06-24 10:50:00,79.47,79.48,79.43,79.47,38168.0,77.8818,77.8916,77.8426,77.8818,38168.0
2024-06-24 10:55:00,79.46,79.5,79.45,79.47,25474.0,77.872,77.9112,77.8622,77.8818,25474.0
2024-06-24 11:00:00,79.48,79.49,79.39,79.42,18083.0,77.8916,77.9014,77.8034,77.8328,18083.0
2024-06-24 11:05:00,79.42,79.42,79.36,79.37,16675.0,77.8328,77.8328,77.774,77.7838,16675.0
2024-06-24 11:10:00,79.38,79.39,79.32,79.39,21527.0,77.7936,77.8034,77.7348,77.8034,21527.0
2024-06-24 11:15:00,79.37,79.48,79.36,79.45,23962.0,77.7838,77.8916,77.774,77.8622,23962.0
2024-06-24 11:20:00,79.45,79.49,79.42,79.48,16296.0,77.8622,77.9014,77.8328,77.8916,16296.0
2024-06-24 11:25:00,79.48,79.56,79.47,79.51,65369.0,77.8916,77.97,77.8818,77.921,65369.0
2024-06-24 11:30:00,79.5,79.56,79.35,79.38,73744.0,77.9112,77.97,77.7642,77.7936,73744.0
2024-06-24 11:35:00,79.39,79.44,79.37,79.43,22913.0,77.8034,77.8524,77.7838,77.8426,22913.0
2024-06-24 11:40:00,79.43,79.51,79.43,79.51,14363.0,77.8426,77.921,77.8426,77.921,14363.0
2024-06-24 11:45:00,79.52,79.52,79.38,79.41,9908.0,77.9308,77.9308,77.7936,77.823,9908.0
2024-06-24 11:50:00,79.41,79.49,79.4,79.47,47714.0,77.823,77.9014,77.8132,77.8818,47714.0
2024-06-24 11:55:00,79.46,79.49,79.43,79.43,10554.0,77.872,77.9014,77.8426,77.8426,10554.0
2024-06-24 12:00:00,79.44,79.44,79.37,79.38,6880.0,77.8524,77.8524,77.7838,77.7936,6880.0
2024-06-24 12:05:00,79.38,79.43,79.36,79.42,19009.0,77.7936,77.8426,77.774,77.8328,19009.0
2024-06-24 12:10:00,79.41,79.44,79.39,79.44,10862.0,77.823,77.8524,77.8034,77.8524,10862.0
2024-06-24 12:15:00,79.44,79.47,79.41,79.47,9028.0,77.8524,77.8818,77.823,77.8818,9028.0
2024-06-24 12:20:00,79.47,79.47,79.43,79.45,11861.0,77.8818,77.8818,77.8426,77.8622,11861.0
2024-06-24 12:25:00,79.45,79.47,79.41,79.44,6263.0,77.8622,77.8818,77.823,77.8524,6263.0
2024-06-24 12:30:00,79.45,79.49,79.44,79.48,5436.0,77.8622,77.9014,77.8524,77.8916,5436.0
2024-06-24 12:35:00,79.48,79.49,79.44,79.46,9805.0,77.8916,77.9014,77.8524,77.872,9805.0
2024-06-24 12:40:00,79.45,79.46,79.44,79.45,4685.0,77.8622,77.872,77.8524,77.8622,4685.0
2024-06-24 12:45:00,79.45,79.45,79.43,79.44,7025.0,77.8622,77.8622,77.8426,77.8524,7025.0
2024-06-24 12:50:00,79.44,79.45,79.4,79.4,12099.0,77.8524,77.8622,77.8132,77.8132,12099.0
2024-06-24 12:55:00,79.41,79.44,79.39,79.42,6691.0,77.823,77.8524,77.8034,77.8328,6691.0
2024-06-24 13:00:00,79.41,79.42,79.39,79.41,3030.0,77.823,77.8328,77.8034,77.823,3030.0
2024-06-24 13:05:00,79.41,79.43,79.35,79.37,10028.0,77.823,77.8426,77.7642,77.7838,10028.0
2024-06-24 13:10:00,79.36,79.38,79.34,79.37,4034.0,77.774,77.7936,77.7544,77.7838,4034.0
2024-06-24 13:15:00,79.36,79.39,79.36,79.39,4392.0,77.774,77.8034,77.774,77.8034,4392.0
2024-06-24 13:20:00,79.39,79.41,79.36,79.37,6109.0,77.8034,77.823,77.774,77.7838,6109.0
2024-06-24 13:25:00,79.36,79.43,79.35,79.4,8793.0,77.774,77.8426,77.7642,77.8132,8793.0
2024-06-24 13:30:00,79.4,79.4,79.37,79.38,3668.0,77.8132,77.8132,77.7838,77.7936,3668.0
2024-06-24 13:35:00,79.38,79.43,79.37,79.43,7104.0,77.7936,77.8426,77.7838,77.8426,7104.0
2024-06-24 13:40:00,79.43,79.44,79.41,79.42,8429.0,77.8426,77.8524,77.823,77.8328,8429.0
2024-06-24 13:45:00,79.41,79.42,79.38,79.4,9925.0,77.823,77.8328,77.7936,77.8132,9925.0
2024-06-24 13:50:00,79.41,79.41,79.37,79.41,10880.0,77.823,77.823,77.7838,77.823,10880.0
2024-06-24 13:55:00,79.41,79.41,79.37,79.38,13762.0,77.823,77.823,77.7838,77.7936,13762.0
2024-06-24 14:00:00,79.37,79.37,79.34,79.35,7202.0,77.7838,77.7838,77.7544,77.7642,7202.0
2024-06-24 14:05:00,79.35,79.39,79.34,79.39,11444.0,77.7642,77.8034,77.7544,77.8034,11444.0
2024-06-24 14:10:00,79.39,79.41,79.38,79.4,8342.0,77.8034,77.823,77.7936,77.8132,8342.0
2024-06-24 14:15:00,79.4,79.41,79.38,79.4,12606.0,77.8132,77.823,77.7936,77.8132,12606.0
2024-06-24 14:20:00,79.4,79.45,79.4,79.42,16348.0,77.8132,77.8622,77.8132,77.8328,16348.0
2024-06-24 14:25:00,79.42,79.43,79.38,79.4,15549.0,77.8328,77.8426,77.7936,77.8132,15549.0
2024-06-24 14:30:00,79.4,79.4,79.37,79.38,4315.0,77.8132,77.8132,77.7838,77.7936,4315.0
2024-06-24 14:35:00,79.38,79.39,79.35,79.37,10630.0,77.7936,77.8034,77.7642,77.7838,10630.0
2024-06-24 14:40:00,79.37,79.39,79.36,79.38,4707.0,77.7838,77.8034,77.774,77.7936,4707.0
2024-06-24 14:45:00,79.38,79.41,79.38,79.39,4647.0,77.7936,77.823,77.7936,77.8034,4647.0
2024-06-24 14:50:00,79.4,79.4,79.37,79.39,14140.0,77.8132,77.8132,77.7838,77.8034,14140.0
2024-06-24 14:55:00,79.39,79.4,79.35,79.36,15363.0,77.8034,77.8132,77.7642,77.774,15363.0
2024-06-24 15:00:00,79.36,79.36,79.3,79.31,16040.0,77.774,77.774,77.7152,77.725,16040.0
2024-06-24 15:05:00,79.31,79.32,79.26,79.26,13650.0,77.725,77.7348,77.676,77.676,13650.0
2024-06-24 15:10:00,79.26,79.26,79.23,79.26,23658.0,77.676,77.676,77.6466,77.676,23658.0
2024-06-24 15:15:00,79.26,79.26,79.22,79.25,19795.0,77.676,77.676,77.6368,77.6662,19795.0
2024-06-24 15:20:00,79.25,79.26,79.23,79.23,15856.0,77.6662,77.676,77.6466,77.6466,15856.0
2024-06-24 15:25:00,79.23,79.28,79.22,79.28,32646.0,77.6466,77.6956,77.6368,77.6956,32646.0
2024-06-24 15:30:00,79.28,79.29,79.24,79.27,27955.0,77.6956,77.7054,77.6564,77.6858,27955.0
2024-06-24 15:35:00,79.27,79.31,79.25,79.31,22178.0,77.6858,77.725,77.6662,77.725,22178.0
2024-06-24 15:40:00,79.31,79.32,79.27,79.32,24329.0,77.725,77.7348,77.6858,77.7348,24329.0
2024-06-24 15:45:00,79.32,79.4,79.31,79.39,32383.0,77.7348,77.8132,77.725,77.8034,32383.0
2024-06-24 15:50:00,79.39,79.46,79.39,79.4,81338.0,77.8034,77.872,77.8034,77.8132,81338.0
2024-06-24 15:55:00,79.41,79.43,79.34,79.35,168392.0,77.823,77.8426,77.7544,77.7642,168392.0
2024-06-25 09:30:00,79.59,79.69,79.44,79.67,115271.0,77.9994,78.0974,77.8524,78.0778,115271.0
2024-06-25 09:35:00,79.67,79.8,79.6,79.77,56060.0,78.0778,78.2052,78.0092,78.1758,56060.0
2024-06-25 09:40:00,79.78,79.87,79.7,79.74,26615.0,78.1856,78.2738,78.1072,78.1464,26615.0
2024-06-25 09:45:00,79.72,79.76,79.7,79.75,18979.0,78.1268,78.166,78.1072,78.1562,18979.0
2024-06-25 09:50:00,79.75,79.76,79.68,79.72,15933.0,78.1562,78.166,78.0876,78.1268,15933.0
2024-06-25 09:55:00,79.7,79.71,79.62,79.64,56145.0,78.1072,78.117,78.0288,78.0484,56145.0
2024-06-25 10:00:00,79.62,79.74,79.62,79.74,19699.0,78.0288,78.1464,78.0288,78.1464,19699.0
2024-06-25 10:05:00,79.73,79.74,79.65,79.66,17227.0,78.1366,78.1464,78.0582,78.068,17227.0
2024-06-25 10:10:00,79.65,79.74,79.65,79.7,16773.0,78.0582,78.1464,78.0582,78.1072,16773.0
2024-06-25 10:15:00,79.7,79.76,79.7,79.72,20451.0,78.1072,78.166,78.1072,78.1268,20451.0
2024-06-25 10:20:00,79.73,79.81,79.72,79.76,12563.0,78.1366,78.215,78.1268,78.166,12563.0
2024-06-25 10:25:00,79.77,79.79,79.7,79.71,28649.0,78.1758,78.1954,78.1072,78.117,28649.0
2024-06-25 10:30:00,79.72,79.74,79.66,79.73,19440.0,78.1268,78.1464,78.068,78.1366,19440.0
2024-06-25 10:35:00,79.73,79.73,79.66,79.67,13650.0,78.1366,78.1366,78.068,78.0778,13650.0
2024-06-25 10:40:00,79.69,79.72,79.66,79.7,12017.0,78.0974,78.1268,78.068,78.1072,12017.0
2024-06-25 10:45:00,79.67,79.72,79.65,79.66,16809.0,78.0778,78.1268,78.0582,78.068,16809.0
2024-06-25 10:50:00,79.66,79.71,79.65,79.69,29039.0,78.068,78.117,78.0582,78.0974,29039.0
2024-06-25 10:55:00,79.69,79.74,79.67,79.71,16145.0,78.0974,78.1464,78.0778,78.117,16145.0
2024-06-25 11:00:00,79.72,79.78,79.69,79.77,23101.0,78.1268,78.1856,78.0974,78.1758,23101.0
2024-06-25 11:05:00,79.78,79.78,79.73,79.73,19756.0,78.1856,78.1856,78.1366,78.1366,19756.0
2024-06-25 11:10:00,79.73,79.77,79.71,79.72,24304.0,78.1366,78.1758,78.117,78.1268,24304.0
2024-06-25 11:15:00,79.73,79.74,79.7,79.72,21090.0,78.1366,78.1464,78.1072,78.1268,21090.0
2024-06-25 11:20:00,79.72,79.77,79.72,79.74,13847.0,78.1268,78.1758,78.1268,78.1464,13847.0
2024-06-25 11:25:00,79.74,79.75,79.71,79.73,15852.0,78.1464,78.1562,78.117,78.1366,15852.0
2024-06-25 11:30:00,79.73,79.78,79.69,79.75,40905.0,78.1366,78.1856,78.0974,78.1562,40905.0
2024-06-25 11:35:00,79.74,79.74,79.67,79.67,12505.0,78.1464,78.1464,78.0778,78.0778,12505.0
2024-06-25 11:40:00,79.67,79.7,79.64,79.69,29343.0,78.0778,78.1072,78.0484,78.0974,29343.0
2024-06-25 11:45:00,79.69,79.69,79.65,79.66,8828.0,78.0974,78.0974,78.0582,78.068,8828.0
2024-06-25 11:50:00,79.66,79.72,79.64,79.71,45475.0,78.068,78.1268,78.0484,78.117,45475.0
2024-06-25 11:55:00,79.72,79.72,79.64,79.65,76291.0,78.1268,78.1268,78.0484,78.0582,76291.0
2024-06-25 12:00:00,79.65,79.72,79.64,79.67,24143.0,78.0582,78.1268,78.0484,78.0778,24143.0
2024-06-25 12:05:00,79.67,79.71,79.67,79.7,11101.0,78.0778,78.117,78.0778,78.1072,11101.0
2024-06-25 12:10:00,79.7,79.72,79.7,79.71,8001.0,78.1072,78.1268,78.1072,78.117,8001.0
2024-06-25 12:15:00,79.7,79.71,79.65,79.67,26257.0,78.1072,78.117,78.0582,78.0778,26257.0
2024-06-25 12:20:00,79.67,79.71,79.66,79.7,17227.0,78.0778,78.117,78.068,78.1072,17227.0
2024-06-25 12:25:00,79.71,79.74,79.7,79.7,31576.0,78.117,78.1464,78.1072,78.1072,31576.0
2024-06-25 12:30:00,79.69,79.69,79.65,79.66,16995.0,78.0974,78.0974,78.0582,78.068,16995.0
2024-06-25 12:35:00,79.65,79.8,79.65,79.78,40634.0,78.0582,78.2052,78.0582,78.1856,40634.0
2024-06-25 12:40:00,79.79,79.79,79.69,79.75,37730.0,78.1954,78.1954,78.0974,78.1562,37730.0
2024-06-25 12:45:00,79.74,79.82,79.74,79.8,33378.0,78.1464,78.2248,78.1464,78.2052,33378.0
2024-06-25 12:50:00,79.79,79.8,79.75,79.77,26267.0,78.1954,78.2052,78.1562,78.1758,26267.0
2024-06-25 12:55:00,79.77,79.77,79.72,79.77,11685.0,78.1758,78.1758,78.1268,78.1758,11685.0
2024-06-25 13:00:00,79.76,79.77,79.74,79.75,8047.0,78.166,78.1758,78.1464,78.1562,8047.0
2024-06-25 13:05:00,79.75,79.8,79.75,79.8,22089.0,78.1562,78.2052,78.1562,78.2052,22089.0
2024-06-25 13:10:00,79.8,79.81,79.74,79.78,34060.0,78.2052,78.215,78.1464,78.1856,34060.0
2024-06-25 13:15:00,79.78,79.78,79.7,79.72,9682.0,78.1856,78.1856,78.1072,78.1268,9682.0
2024-06-25 13:20:00,79.71,79.73,79.7,79.73,6589.0,78.117,78.1366,78.1072,78.1366,6589.0
2024-06-25 13:25:00,79.73,79.76,79.7,79.74,7489.0,78.1366,78.166,78.1072,78.1464,7489.0
2024-06-25 13:30:00,79.74,79.75,79.72,79.73,5335.0,78.1464,78.1562,78.1268,78.1366,5335.0
2024-06-25 13:35:00,79.73,79.77,79.72,79.75,10181.0,78.1366,78.1758,78.1268,78.1562,10181.0
2024-06-25 13:40:00,79.75,79.78,79.74,79.75,9750.0,78.1562,78.1856,78.1464,78.1562,9750.0
2024-06-25 13:45:00,79.74,79.79,79.71,79.73,21075.0,78.1464,78.1954,78.117,78.1366,21075.0
2024-06-25 13:50:00,79.73,79.75,79.7,79.72,12085.0,78.1366,78.1562,78.1072,78.1268,12085.0
2024-06-25 13:55:00,79.72,79.74,79.71,79.73,11925.0,78.1268,78.1464,78.117,78.1366,11925.0
2024-06-25 14:00:00,79.73,79.73,79.69,79.7,8154.0,78.1366,78.1366,78.0974,78.1072,8154.0
2024-06-25 14:05:00,79.7,79.73,79.69,79.71,13094.0,78.1072,78.1366,78.0974,78.117,13094.0
2024-06-25 14:10:00,79.72,79.78,79.72,79.77,18389.0,78.1268,78.1856,78.1268,78.1758,18389.0
2024-06-25 14:15:00,79.77,79.78,79.76,79.78,7021.0,78.1758,78.1856,78.166,78.1856,7021.0
2024-06-25 14:20:00,79.78,79.78,79.71,79.74,12307.0,78.1856,78.1856,78.117,78.1464,12307.0
2024-06-25 14:25:00,79.75,79.78,79.74,79.77,22345.0,78.1562,78.1856,78.1464,78.1758,22345.0
2024-06-25 14:30:00,79.76,79.79,79.75,79.77,21911.0,78.166,78.1954,78.1562,78.1758,21911.0
2024-06-25 14:35:00,79.77,79.78,79.76,79.77,9435.0,78.1758,78.1856,78.166,78.1758,9435.0
2024-06-25 14:40:00,79.77,79.79,79.76,79.78,9373.0,78.1758,78.1954,78.166,78.1856,9373.0
2024-06-25 14:45:00,79.78,79.78,79.68,79.69,40704.0,78.1856,78.1856,78.0876,78.0974,40704.0
2024-06-25 14:50:00,79.67,79.74,79.65,79.7,93389.0,78.0778,78.1464,78.0582,78.1072,93389.0
2024-06-25 14:55:00,79.7,79.72,79.66,79.71,38021.0,78.1072,78.1268,78.068,78.117,38021.0
2024-06-25 15:00:00,79.71,79.72,79.67,79.71,35601.0,78.117,78.1268,78.0778,78.117,35601.0
2024-06-25 15:05:00,79.72,79.75,79.69,79.7,39644.0,78.1268,78.1562,78.0974,78.1072,39644.0
2024-06-25 15:10:00,79.69,79.76,79.67,79.73,76059.0,78.0974,78.166,78.0778,78.1366,76059.0
2024-06-25 15:15:00,79.73,79.78,79.73,79.75,19811.0,78.1366,78.1856,78.1366,78.1562,19811.0
2024-06-25 15:20:00,79.76,79.78,79.73,79.78,13386.0,78.166,78.1856,78.1366,78.1856,13386.0
2024-06-25 15:25:00,79.77,79.77,79.74,79.75,22156.0,78.1758,78.1758,78.1464,78.1562,22156.0
2024-06-25 15:30:00,79.75,79.75,79.71,79.73,23432.0,78.1562,78.1562,78.117,78.1366,23432.0
2024-06-25 15:35:00,79.74,79.74,79.72,79.72,12554.0,78.1464,78.1464,78.1268,78.1268,12554.0
2024-06-25 15:40:00,79.71,79.73,79.69,79.72,27697.0,78.117,78.1366,78.0974,78.1268,27697.0
2024-06-25 15:45:00,79.72,79.77,79.72,79.75,27379.0,78.1268,78.1758,78.1268,78.1562,27379.0
2024-06-25 15:50:00,79.75,79.82,79.74,79.79,59415.0,78.1562,78.2248,78.1464,78.1954,59415.0
2024-06-25 15:55:00,79.79,79.79,79.72,79.75,113826.0,78.1954,78.1954,78.1268,78.1562,113826.0
2024-06-26 09:30:00,79.16,79.17,78.91,79.03,85170.0,77.578,77.5878,77.333,77.4506,85170.0
2024-06-26 09:35:00,79.03,79.15,79.03,79.08,41457.0,77.4506,77.5682,77.4506,77.4996,41457.0
2024-06-26 09:40:00,79.07,79.15,79.04,79.1,27132.0,77.4898,77.5682,77.4604,77.5192,27132.0
2024-06-26 09:45:00,79.08,79.14,79.08,79.14,46097.0,77.4996,77.5584,77.4996,77.5584,46097.0
2024-06-26 09:50:00,79.14,79.22,79.1,79.12,25966.0,77.5584,77.6368,77.5192,77.5388,25966.0
2024-06-26 09:55:00,79.13,79.14,79.1,79.11,13400.0,77.5486,77.5584,77.5192,77.529,13400.0
2024-06-26 10:00:00,79.14,79.21,79.11,79.15,41178.0,77.5584,77.627,77.529,77.5682,41178.0
2024-06-26 10:05:00,79.15,79.15,79.01,79.05,67111.0,77.5682,77.5682,77.431,77.4702,67111.0
2024-06-26 10:10:00,79.06,79.08,79.03,79.05,42093.0,77.48,77.4996,77.4506,77.4702,42093.0
2024-06-26 10:15:00,79.05,79.09,79.05,79.06,30918.0,77.4702,77.5094,77.4702,77.48,30918.0
2024-06-26 10:20:00,79.06,79.11,79.0,79.09,57399.0,77.48,77.529,77.4212,77.5094,57399.0
2024-06-26 10:25:00,79.1,79.2,79.1,79.13,33947.0,77.5192,77.6172,77.5192,77.5486,33947.0
2024-06-26 10:30:00,79.14,79.15,79.08,79.13,15327.0,77.5584,77.5682,77.4996,77.5486,15327.0
2024-06-26 10:35:00,79.12,79.21,79.12,79.2,33130.0,77.5388,77.627,77.5388,77.6172,33130.0
2024-06-26 10:40:00,79.21,79.22,79.14,79.14,18122.0,77.627,77.6368,77.5584,77.5584,18122.0
2024-06-26 10:45:00,79.15,79.26,79.14,79.2,46357.0,77.5682,77.676,77.5584,77.6172,46357.0
2024-06-26 10:50:00,79.19,79.23,79.14,79.16,65150.0,77.6074,77.6466,77.5584,77.578,65150.0
2024-06-26 10:55:00,79.16,79.17,79.11,79.13,38908.0,77.578,77.5878,77.529,77.5486,38908.0
2024-06-26 11:00:00,79.14,79.2,79.12,79.17,41081.0,77.5584,77.6172,77.5388,77.5878,41081.0
2024-06-26 11:05:00,79.17,79.18,79.07,79.14,20002.0,77.5878,77.5976,77.4898,77.5584,20002.0
2024-06-26 11:10:00,79.15,79.16,79.13,79.13,23393.0,77.5682,77.578,77.5486,77.5486,23393.0
2024-06-26 11:15:00,79.14,79.17,79.13,79.14,16274.0,77.5584,77.5878,77.5486,77.5584,16274.0
2024-06-26 11:20:00,79.15,79.28,79.14,79.27,29719.0,77.5682,77.6956,77.5584,77.6858,29719.0
2024-06-26 11:25:00,79.27,79.36,79.26,79.33,46382.0,77.6858,77.774,77.676,77.7446,46382.0
2024-06-26 11:30:00,79.33,79.42,79.33,79.36,100445.0,77.7446,77.8328,77.7446,77.774,100445.0
2024-06-26 11:35:00,79.36,79.38,79.26,79.3,20928.0,77.774,77.7936,77.676,77.7152,20928.0
2024-06-26 11:40:00,79.3,79.33,79.28,79.32,14252.0,77.7152,77.7446,77.6956,77.7348,14252.0
2024-06-26 11:45:00,79.32,79.41,79.31,79.4,15260.0,77.7348,77.823,77.725,77.8132,15260.0
2024-06-26 11:50:00,79.41,79.51,79.39,79.51,12837.0,77.823,77.921,77.8034,77.921,12837.0
2024-06-26 11:55:00,79.5,79.5,79.46,79.48,16400.0,77.9112,77.9112,77.872,77.8916,16400.0
2024-06-26 12:00:00,79.48,79.52,79.47,79.51,8742.0,77.8916,77.9308,77.8818,77.921,8742.0
2024-06-26 12:05:00,79.52,79.62,79.51,79.61,30351.0,77.9308,78.0288,77.921,78.019,30351.0
2024-06-26 12:10:00,79.61,79.62,79.54,79.56,16858.0,78.019,78.0288,77.9504,77.97,16858.0
2024-06-26 12:15:00,79.56,79.58,79.51,79.56,10727.0,77.97,77.9896,77.921,77.97,10727.0
2024-06-26 12:20:00,79.56,79.57,79.53,79.53,3042.0,77.97,77.9798,77.9406,77.9406,3042.0
2024-06-26 12:25:00,79.53,79.6,79.51,79.54,36046.0,77.9406,78.0092,77.921,77.9504,36046.0
2024-06-26 12:30:00,79.52,79.6,79.5,79.59,34244.0,77.9308,78.0092,77.9112,77.9994,34244.0
2024-06-26 12:35:00,79.59,79.61,79.54,79.55,18838.0,77.9994,78.019,77.9504,77.9602,18838.0
2024-06-26 12:40:00,79.55,79.56,79.49,79.5,16023.0,77.9602,77.97,77.9014,77.9112,16023.0
2024-06-26 12:45:00,79.5,79.55,79.48,79.48,31978.0,77.9112,77.9602,77.8916,77.8916,31978.0
2024-06-26 12:50:00,79.49,79.59,79.49,79.54,12420.0,77.9014,77.9994,77.9014,77.9504,12420.0
2024-06-26 12:55:00,79.54,79.54,79.47,79.48,10105.0,77.9504,77.9504,77.8818,77.8916,10105.0
2024-06-26 13:00:00,79.47,79.51,79.44,79.51,31157.0,77.8818,77.921,77.8524,77.921,31157.0
2024-06-26 13:05:00,79.5,79.53,79.5,79.51,18835.0,77.9112,77.9406,77.9112,77.921,18835.0
2024-06-26 13:10:00,79.51,79.51,79.46,79.48,24973.0,77.921,77.921,77.872,77.8916,24973.0
2024-06-26 13:15:00,79.48,79.52,79.46,79.49,33353.0,77.8916,77.9308,77.872,77.9014,33353.0
2024-06-26 13:20:00,79.49,79.49,79.39,79.4,15040.0,77.9014,77.9014,77.8034,77.8132,15040.0
2024-06-26 13:25:00,79.4,79.45,79.38,79.45,30733.0,77.8132,77.8622,77.7936,77.8622,30733.0
2024-06-26 13:30:00,79.44,79.5,79.43,79.5,5600.0,77.8524,77.9112,77.8426,77.9112,5600.0
2024-06-26 13:35:00,79.5,79.51,79.45,79.45,7287.0,77.9112,77.921,77.8622,77.8622,7287.0
2024-06-26 13:40:00,79.45,79.48,79.45,79.48,8161.0,77.8622,77.8916,77.8622,77.8916,8161.0
2024-06-26 13:45:00,79.48,79.48,79.42,79.42,8717.0,77.8916,77.8916,77.8328,77.8328,8717.0
2024-06-26 13:50:00,79.42,79.43,79.4,79.42,8977.0,77.8328,77.8426,77.8132,77.8328,8977.0
2024-06-26 13:55:00,79.42,79.45,79.41,79.43,7242.0,77.8328,77.8622,77.823,77.8426,7242.0
2024-06-26 14:00:00,79.42,79.43,79.39,79.4,9754.0,77.8328,77.8426,77.8034,77.8132,9754.0
2024-06-26 14:05:00,79.4,79.41,79.39,79.41,12391.0,77.8132,77.823,77.8034,77.823,12391.0
2024-06-26 14:10:00,79.41,79.41,79.39,79.4,15625.0,77.823,77.823,77.8034,77.8132,15625.0
2024-06-26 14:15:00,79.4,79.43,79.39,79.42,15121.0,77.8132,77.8426,77.8034,77.8328,15121.0
2024-06-26 14:20:00,79.43,79.44,79.4,79.42,11114.0,77.8426,77.8524,77.8132,77.8328,11114.0
2024-06-26 14:25:00,79.43,79.43,79.39,79.41,20085.0,77.8426,77.8426,77.8034,77.823,20085.0
2024-06-26 14:30:00,79.41,79.43,79.41,79.42,11946.0,77.823,77.8426,77.823,77.8328,11946.0
2024-06-26 14:35:00,79.42,79.44,79.4,79.43,8983.0,77.8328,77.8524,77.8132,77.8426,8983.0
2024-06-26 14:40:00,79.43,79.44,79.4,79.42,13680.0,77.8426,77.8524,77.8132,77.8328,13680.0
2024-06-26 14:45:00,79.42,79.49,79.42,79.48,10363.0,77.8328,77.9014,77.8328,77.8916,10363.0
2024-06-26 14:50:00,79.48,79.49,79.42,79.43,13247.0,77.8916,77.9014,77.8328,77.8426,13247.0
2024-06-26 14:55:00,79.42,79.44,79.4,79.41,14254.0,77.8328,77.8524,77.8132,77.823,14254.0
2024-06-26 15:00:00,79.41,79.41,79.31,79.31,10442.0,77.823,77.823,77.725,77.725,10442.0
2024-06-26 15:05:00,79.31,79.32,79.29,79.3,5869.0,77.725,77.7348,77.7054,77.7152,5869.0
2024-06-26 15:10:00,79.29,79.3,79.24,79.26,14415.0,77.7054,77.7152,77.6564,77.676,14415.0
2024-06-26 15:15:00,79.26,79.28,79.2,79.2,18257.0,77.676,77.6956,77.6172,77.6172,18257.0
2024-06-26 15:20:00,79.2,79.22,79.16,79.17,28083.0,77.6172,77.6368,77.578,77.5878,28083.0
2024-06-26 15:25:00,79.16,79.18,79.15,79.17,18921.0,77.578,77.5976,77.5682,77.5878,18921.0
2024-06-26 15:30:00,79.16,79.18,79.14,79.17,17518.0,77.578,77.5976,77.5584,77.5878,17518.0
2024-06-26 15:35:00,79.17,79.18,79.14,79.15,20782.0,77.5878,77.5976,77.5584,77.5682,20782.0
2024-06-26 15:40:00,79.14,79.15,79.1,79.11,22165.0,77.5584,77.5682,77.5192,77.529,22165.0
2024-06-26 15:45:00,79.1,79.11,79.02,79.02,41108.0,77.5192,77.529,77.4408,77.4408,41108.0
2024-06-26 15:50:00,79.02,79.16,79.02,79.14,108870.0,77.4408,77.578,77.4408,77.5584,108870.0
2024-06-26 15:55:00,79.13,79.17,79.08,79.08,146483.0,77.5486,77.5878,77.4996,77.4996,146483.0
2024-06-27 09:30:00,79.09,79.16,78.97,78.98,67190.0,77.5094,77.578,77.3918,77.4016,67190.0
2024-06-27 09:35:00,79.0,79.03,78.88,78.96,36060.0,77.4212,77.4506,77.3036,77.382,36060.0
2024-06-27 09:40:00,78.96,79.05,78.96,79.05,13652.0,77.382,77.4702,77.382,77.4702,13652.0
2024-06-27 09:45:00,79.02,79.04,78.95,78.96,11953.0,77.4408,77.4604,77.3722,77.382,11953.0
2024-06-27 09:50:00,78.97,78.99,78.92,78.97,13988.0,77.3918,77.4114,77.3428,77.3918,13988.0
2024-06-27 09:55:00,78.96,78.97,78.83,78.87,7846.0,77.382,77.3918,77.2546,77.2938,7846.0
2024-06-27 10:00:00,78.87,78.95,78.82,78.82,16302.0,77.2938,77.3722,77.2448,77.2448,16302.0
2024-06-27 10:05:00,78.81,78.83,78.77,78.81,21673.0,77.235,77.2546,77.1958,77.235,21673.0
2024-06-27 10:10:00,78.81,78.84,78.79,78.84,30632.0,77.235,77.2644,77.2154,77.2644,30632.0
2024-06-27 10:15:00,78.84,78.84,78.79,78.81,24237.0,77.2644,77.2644,77.2154,77.235,24237.0
2024-06-27 10:20:00,78.81,78.82,78.76,78.81,8692.0,77.235,77.2448,77.186,77.235,8692.0
2024-06-27 10:25:00,78.81,78.81,78.77,78.78,8804.0,77.235,77.235,77.1958,77.2056,8804.0
2024-06-27 10:30:00,78.79,78.79,78.73,78.75,32108.0,77.2154,77.2154,77.1566,77.1762,32108.0
2024-06-27 10:35:00,78.75,78.76,78.73,78.73,30972.0,77.1762,77.186,77.1566,77.1566,30972.0
2024-06-27 10:40:00,78.73,78.74,78.69,78.72,42658.0,77.1566,77.1664,77.1174,77.1468,42658.0
2024-06-27 10:45:00,78.73,78.73,78.63,78.64,13593.0,77.1566,77.1566,77.0586,77.0684,13593.0
2024-06-27 10:50:00,78.63,78.64,78.55,78.56,26487.0,77.0586,77.0684,76.9802,76.99,26487.0
2024-06-27 10:55:00,78.57,78.57,78.44,78.46,17597.0,76.9998,76.9998,76.8724,76.892,17597.0
2024-06-27 11:00:00,78.45,78.46,78.33,78.34,14822.0,76.8822,76.892,76.7646,76.7744,14822.0
2024-06-27 11:05:00,78.34,78.35,78.17,78.17,26206.0,76.7744,76.7842,76.6078,76.6078,26206.0
2024-06-27 11:10:00,78.17,78.2,78.15,78.17,23045.0,76.6078,76.6372,76.5882,76.6078,23045.0
2024-06-27 11:15:00,78.17,78.21,78.11,78.16,35568.0,76.6078,76.647,76.549,76.598,35568.0
2024-06-27 11:20:00,78.15,78.21,78.13,78.19,42217.0,76.5882,76.647,76.5686,76.6274,42217.0
2024-06-27 11:25:00,78.19,78.24,78.13,78.17,99831.0,76.6274,76.6764,76.5686,76.6078,99831.0
2024-06-27 11:30:00,78.18,78.18,78.04,78.08,53824.0,76.6176,76.6176,76.4804,76.5196,53824.0
2024-06-27 11:35:00,78.08,78.11,78.02,78.03,26411.0,76.5196,76.549,76.4608,76.4706,26411.0
2024-06-27 11:40:00,78.03,78.07,78.01,78.06,16157.0,76.4706,76.5098,76.451,76.5,16157.0
2024-06-27 11:45:00,78.06,78.12,78.04,78.12,17982.0,76.5,76.5588,76.4804,76.5588,17982.0
2024-06-27 11:50:00,78.13,78.13,78.08,78.12,8611.0,76.5686,76.5686,76.5196,76.5588,8611.0
2024-06-27 11:55:00,78.11,78.12,78.03,78.04,12255.0,76.549,76.5588,76.4706,76.4804,12255.0
2024-06-27 12:00:00,78.05,78.09,78.03,78.05,10671.0,76.4902,76.5294,76.4706,76.4902,10671.0
2024-06-27 12:05:00,78.06,78.1,78.04,78.07,17906.0,76.5,76.5392,76.4804,76.5098,17906.0
2024-06-27 12:10:00,78.06,78.1,78.06,78.06,10762.0,76.5,76.5392,76.5,76.5,10762.0
2024-06-27 12:15:00,78.07,78.08,77.95,77.98,24805.0,76.5098,76.5196,76.3922,76.4216,24805.0
2024-06-27 12:20:00,77.98,78.07,77.97,78.06,12917.0,76.4216,76.5098,76.4118,76.5,12917.0
2024-06-27 12:25:00,78.06,78.12,78.04,78.11,13905.0,76.5,76.5588,76.4804,76.549,13905.0
2024-06-27 12:30:00,78.11,78.17,78.1,78.17,28086.0,76.549,76.6078,76.5392,76.6078,28086.0
2024-06-27 12:35:00,78.17,78.17,78.14,78.15,32609.0,76.6078,76.6078,76.5784,76.5882,32609.0
2024-06-27 12:40:00,78.15,78.2,78.13,78.19,23129.0,76.5882,76.6372,76.5686,76.6274,23129.0
2024-06-27 12:45:00,78.19,78.35,78.18,78.34,33165.0,76.6274,76.7842,76.6176,76.7744,33165.0
2024-06-27 12:50:00,78.35,78.36,78.26,78.31,13254.0,76.7842,76.794,76.696,76.745,13254.0
2024-06-27 12:55:00,78.31,78.34,78.27,78.31,14217.0,76.745,76.7744,76.7058,76.745,14217.0
2024-06-27 13:00:00,78.32,78.36,78.32,78.36,7100.0,76.7548,76.794,76.7548,76.794,7100.0
2024-06-27 13:05:00,78.35,78.37,78.34,78.34,7626.0,76.7842,76.8038,76.7744,76.7744,7626.0
2024-06-27 13:10:00,78.34,78.35,78.31,78.32,7794.0,76.7744,76.7842,76.745,76.7548,7794.0
2024-06-27 13:15:00,78.31,78.32,78.26,78.3,6834.0,76.745,76.7548,76.696,76.7352,6834.0
2024-06-27 13:20:00,78.3,78.36,78.27,78.36,8319.0,76.7352,76.794,76.7058,76.794,8319.0
2024-06-27 13:25:00,78.36,78.4,78.36,78.39,9816.0,76.794,76.8332,76.794,76.8234,9816.0
2024-06-27 13:30:00,78.39,78.41,78.36,78.36,8699.0,76.8234,76.843,76.794,76.794,8699.0
2024-06-27 13:35:00,78.37,78.38,78.34,78.36,7790.0,76.8038,76.8136,76.7744,76.794,7790.0
2024-06-27 13:40:00,78.36,78.39,78.33,78.39,23706.0,76.794,76.8234,76.7646,76.8234,23706.0
2024-06-27 13:45:00,78.4,78.4,78.31,78.31,20548.0,76.8332,76.8332,76.745,76.745,20548.0
2024-06-27 13:50:00,78.3,78.3,78.21,78.24,41223.0,76.7352,76.7352,76.647,76.6764,41223.0
2024-06-27 13:55:00,78.23,78.23,78.17,78.18,8611.0,76.6666,76.6666,76.6078,76.6176,8611.0
2024-06-27 14:00:00,78.17,78.17,78.09,78.09,11059.0,76.6078,76.6078,76.5294,76.5294,11059.0
2024-06-27 14:05:00,78.09,78.09,78.04,78.07,14611.0,76.5294,76.5294,76.4804,76.5098,14611.0
2024-06-27 14:10:00,78.08,78.12,78.05,78.06,11598.0,76.5196,76.5588,76.4902,76.5,11598.0
2024-06-27 14:15:00,78.06,78.07,78.01,78.02,20378.0,76.5,76.5098,76.451,76.4608,20378.0
2024-06-27 14:20:00,78.02,78.06,78.01,78.02,14957.0,76.4608,76.5,76.451,76.4608,14957.0
2024-06-27 14:25:00,78.02,78.06,77.99,78.06,37357.0,76.4608,76.5,76.4314,76.5,37357.0
2024-06-27 14:30:00,78.06,78.13,78.05,78.06,30896.0,76.5,76.5686,76.4902,76.5,30896.0
2024-06-27 14:35:00,78.07,78.2,78.06,78.16,16509.0,76.5098,76.6372,76.5,76.598,16509.0
2024-06-27 14:40:00,78.17,78.18,78.12,78.13,12914.0,76.6078,76.6176,76.5588,76.5686,12914.0
2024-06-27 14:45:00,78.13,78.17,78.11,78.17,13839.0,76.5686,76.6078,76.549,76.6078,13839.0
2024-06-27 14:50:00,78.17,78.2,78.15,78.16,19204.0,76.6078,76.6372,76.5882,76.598,19204.0
2024-06-27 14:55:00,78.16,78.17,78.12,78.14,13441.0,76.598,76.6078,76.5588,76.5784,13441.0
2024-06-27 15:00:00,78.14,78.16,78.12,78.16,11145.0,76.5784,76.598,76.5588,76.598,11145.0
2024-06-27 15:05:00,78.17,78.17,78.14,78.16,15175.0,76.6078,76.6078,76.5784,76.598,15175.0
2024-06-27 15:10:00,78.16,78.19,78.14,78.19,34850.0,76.598,76.6274,76.5784,76.6274,34850.0
2024-06-27 15:15:00,78.18,78.18,78.16,78.17,23916.0,76.6176,76.6176,76.598,76.6078,23916.0
2024-06-27 15:20:00,78.17,78.2,78.16,78.19,13261.0,76.6078,76.6372,76.598,76.6274,13261.0
2024-06-27 15:25:00,78.19,78.21,78.14,78.18,27998.0,76.6274,76.647,76.5784,76.6176,27998.0
2024-06-27 15:30:00,78.17,78.22,78.16,78.21,30945.0,76.6078,76.6568,76.598,76.647,30945.0
2024-06-27 15:35:00,78.2,78.29,78.18,78.26,28513.0,76.6372,76.7254,76.6176,76.696,28513.0
2024-06-27 15:40:00,78.25,78.28,78.22,78.25,29554.0,76.6862,76.7156,76.6568,76.6862,29554.0
2024-06-27 15:45:00,78.24,78.26,78.21,78.22,26402.0,76.6764,76.696,76.647,76.6568,26402.0
2024-06-27 15:50:00,78.22,78.29,78.17,78.18,70966.0,76.6568,76.7254,76.6078,76.6176,70966.0
2024-06-27 15:55:00,78.19,78.2,78.12,78.17,229550.0,76.6274,76.6372,76.5588,76.6078,229550.0
2024-06-28 09:30:00,78.67,78.67,78.52,78.66,62188.0,77.0978,77.0978,76.9508,77.088,62188.0
2024-06-28 09:35:00,78.67,78.68,78.51,78.59,17650.0,77.0978,77.1076,76.941,77.0194,17650.0
2024-06-28 09:40:00,78.59,78.6,78.57,78.57,10093.0,77.0194,77.0292,76.9998,76.9998,10093.0
2024-06-28 09:45:00,78.56,78.57,78.46,78.5,10180.0,76.99,76.9998,76.892,76.9312,10180.0
2024-06-28 09:50:00,78.5,78.54,78.48,78.48,5893.0,76.9312,76.9704,76.9116,76.9116,5893.0
2024-06-28 09:55:00,78.49,78.53,78.48,78.5,8780.0,76.9214,76.9606,76.9116,76.9312,8780.0
2024-06-28 10:00:00,78.51,78.56,78.46,78.53,16708.0,76.941,76.99,76.892,76.9606,16708.0
2024-06-28 10:05:00,78.53,78.61,78.53,78.58,20208.0,76.9606,77.039,76.9606,77.0096,20208.0
2024-06-28 10:10:00,78.59,78.66,78.58,78.64,14415.0,77.0194,77.088,77.0096,77.0684,14415.0
2024-06-28 10:15:00,78.64,78.68,78.63,78.67,17572.0,77.0684,77.1076,77.0586,77.0978,17572.0
2024-06-28 10:20:00,78.67,78.72,78.64,78.67,26132.0,77.0978,77.1468,77.0684,77.0978,26132.0
2024-06-28 10:25:00,78.67,78.75,78.66,78.69,20259.0,77.0978,77.1762,77.088,77.1174,20259.0
2024-06-28 10:30:00,78.7,78.72,78.67,78.69,18013.0,77.1272,77.1468,77.0978,77.1174,18013.0
2024-06-28 10:35:00,78.69,78.7,78.58,78.59,21655.0,77.1174,77.1272,77.0096,77.0194,21655.0
2024-06-28 10:40:00,78.58,78.59,78.45,78.48,47399.0,77.0096,77.0194,76.8822,76.9116,47399.0
2024-06-28 10:45:00,78.49,78.54,78.42,78.43,171901.0,76.9214,76.9704,76.8528,76.8626,171901.0
2024-06-28 10:50:00,78.44,78.46,78.39,78.41,42326.0,76.8724,76.892,76.8234,76.843,42326.0
2024-06-28 10:55:00,78.41,78.41,78.35,78.41,44632.0,76.843,76.843,76.7842,76.843,44632.0
2024-06-28 11:00:00,78.4,78.41,78.33,78.34,74555.0,76.8332,76.843,76.7646,76.7744,74555.0
2024-06-28 11:05:00,78.33,78.38,78.26,78.31,47445.0,76.7646,76.8136,76.696,76.745,47445.0
2024-06-28 11:10:00,78.31,78.34,78.29,78.31,33216.0,76.745,76.7744,76.7254,76.745,33216.0
2024-06-28 11:15:00,78.31,78.42,78.31,78.41,19373.0,76.745,76.8528,76.745,76.843,19373.0
2024-06-28 11:20:00,78.42,78.44,78.38,78.42,18008.0,76.8528,76.8724,76.8136,76.8528,18008.0
2024-06-28 11:25:00,78.41,78.41,78.37,78.38,33756.0,76.843,76.843,76.8038,76.8136,33756.0
2024-06-28 11:30:00,78.38,78.42,78.2,78.22,122099.0,76.8136,76.8528,76.6372,76.6568,122099.0
2024-06-28 11:35:00,78.22,78.32,78.21,78.23,93696.0,76.6568,76.7548,76.647,76.6666,93696.0
2024-06-28 11:40:00,78.23,78.29,78.23,78.26,14800.0,76.6666,76.7254,76.6666,76.696,14800.0
2024-06-28 11:45:00,78.27,78.27,78.15,78.18,14839.0,76.7058,76.7058,76.5882,76.6176,14839.0
2024-06-28 11:50:00,78.19,78.28,78.19,78.28,10287.0,76.6274,76.7156,76.6274,76.7156,10287.0
2024-06-28 11:55:00,78.27,78.29,78.26,78.28,20534.0,76.7058,76.7254,76.696,76.7156,20534.0
2024-06-28 12:00:00,78.29,78.37,78.27,78.36,25525.0,76.7254,76.8038,76.7058,76.794,25525.0
2024-06-28 12:05:00,78.36,78.37,78.27,78.29,17329.0,76.794,76.8038,76.7058,76.7254,17329.0
2024-06-28 12:10:00,78.29,78.34,78.26,78.31,13894.0,76.7254,76.7744,76.696,76.745,13894.0
2024-06-28 12:15:00,78.32,78.4,78.31,78.4,15904.0,76.7548,76.8332,76.745,76.8332,15904.0
2024-06-28 12:20:00,78.39,78.52,78.39,78.48,79559.0,76.8234,76.9508,76.8234,76.9116,79559.0
2024-06-28 12:25:00,78.47,78.5,78.39,78.41,25457.0,76.9018,76.9312,76.8234,76.843,25457.0
2024-06-28 12:30:00,78.4,78.42,78.36,78.4,15792.0,76.8332,76.8528,76.794,76.8332,15792.0
2024-06-28 12:35:00,78.4,78.44,78.39,78.42,24952.0,76.8332,76.8724,76.8234,76.8528,24952.0
2024-06-28 12:40:00,78.41,78.42,78.39,78.4,19808.0,76.843,76.8528,76.8234,76.8332,19808.0
2024-06-28 12:45:00,78.4,78.4,78.32,78.34,11060.0,76.8332,76.8332,76.7548,76.7744,11060.0
2024-06-28 12:50:00,78.34,78.38,78.34,78.38,9128.0,76.7744,76.8136,76.7744,76.8136,9128.0
2024-06-28 12:55:00,78.38,78.38,78.33,78.34,14700.0,76.8136,76.8136,76.7646,76.7744,14700.0
2024-06-28 13:00:00,78.34,78.36,78.29,78.35,9343.0,76.7744,76.794,76.7254,76.7842,9343.0
2024-06-28 13:05:00,78.36,78.39,78.35,78.39,9970.0,76.794,76.8234,76.7842,76.8234,9970.0
2024-06-28 13:10:00,78.39,78.4,78.36,78.4,13788.0,76.8234,76.8332,76.794,76.8332,13788.0
2024-06-28 13:15:00,78.39,78.43,78.39,78.42,7379.0,76.8234,76.8626,76.8234,76.8528,7379.0
2024-06-28 13:20:00,78.42,78.45,78.41,78.45,7031.0,76.8528,76.8822,76.843,76.8822,7031.0
2024-06-28 13:25:00,78.45,78.46,78.43,78.44,20018.0,76.8822,76.892,76.8626,76.8724,20018.0
2024-06-28 13:30:00,78.43,78.44,78.38,78.39,7718.0,76.8626,76.8724,76.8136,76.8234,7718.0
2024-06-28 13:35:00,78.39,78.39,78.35,78.38,13261.0,76.8234,76.8234,76.7842,76.8136,13261.0
2024-06-28 13:40:00,78.38,78.39,78.35,78.38,13877.0,76.8136,76.8234,76.7842,76.8136,13877.0
2024-06-28 13:45:00,78.39,78.45,78.38,78.44,7481.0,76.8234,76.8822,76.8136,76.8724,7481.0
2024-06-28 13:50:00,78.44,78.44,78.39,78.4,12601.0,76.8724,76.8724,76.8234,76.8332,12601.0
2024-06-28 13:55:00,78.4,78.4,78.32,78.33,8569.0,76.8332,76.8332,76.7548,76.7646,8569.0
2024-06-28 14:00:00,78.33,78.35,78.3,78.35,18235.0,76.7646,76.7842,76.7352,76.7842,18235.0
2024-06-28 14:05:00,78.34,78.38,78.33,78.38,9552.0,76.7744,76.8136,76.7646,76.8136,9552.0
2024-06-28 14:10:00,78.38,78.38,78.36,78.37,13479.0,76.8136,76.8136,76.794,76.8038,13479.0
2024-06-28 14:15:00,78.37,78.39,78.33,78.33,8946.0,76.8038,76.8234,76.7646,76.7646,8946.0
2024-06-28 14:20:00,78.31,78.31,78.21,78.22,8178.0,76.745,76.745,76.647,76.6568,8178.0
2024-06-28 14:25:00,78.23,78.25,78.19,78.19,7259.0,76.6666,76.6862,76.6274,76.6274,7259.0
2024-06-28 14:30:00,78.19,78.24,78.17,78.23,22035.0,76.6274,76.6764,76.6078,76.6666,22035.0
2024-06-28 14:35:00,78.23,78.23,78.17,78.17,12059.0,76.6666,76.6666,76.6078,76.6078,12059.0
2024-06-28 14:40:00,78.17,78.19,78.14,78.16,17129.0,76.6078,76.6274,76.5784,76.598,17129.0
2024-06-28 14:45:00,78.16,78.16,78.09,78.09,8573.0,76.598,76.598,76.5294,76.5294,8573.0
2024-06-28 14:50:00,78.09,78.1,78.09,78.09,11551.0,76.5294,76.5392,76.5294,76.5294,11551.0
2024-06-28 14:55:00,78.09,78.12,78.08,78.11,40976.0,76.5294,76.5588,76.5196,76.549,40976.0
2024-06-28 15:00:00,78.09,78.11,78.07,78.11,16246.0,76.5294,76.549,76.5098,76.549,16246.0
2024-06-28 15:05:00,78.11,78.11,78.01,78.09,42838.0,76.549,76.549,76.451,76.5294,42838.0
2024-06-28 15:10:00,78.09,78.09,78.04,78.04,10925.0,76.5294,76.5294,76.4804,76.4804,10925.0
2024-06-28 15:15:00,78.04,78.04,77.97,77.98,33347.0,76.4804,76.4804,76.4118,76.4216,33347.0
2024-06-28 15:20:00,77.98,78.0,77.97,77.98,18673.0,76.4216,76.4412,76.4118,76.4216,18673.0
2024-06-28 15:25:00,77.98,77.99,77.96,77.98,16350.0,76.4216,76.4314,76.402,76.4216,16350.0
2024-06-28 15:30:00,77.98,77.98,77.87,77.96,59585.0,76.4216,76.4216,76.3138,76.402,59585.0
2024-06-28 15:35:00,77.97,77.97,77.94,77.95,29935.0,76.4118,76.4118,76.3824,76.3922,29935.0
2024-06-28 15:40:00,77.96,77.98,77.95,77.96,32644.0,76.402,76.4216,76.3922,76.402,32644.0
2024-06-28 15:45:00,77.96,77.99,77.92,77.96,44782.0,76.402,76.4314,76.3628,76.402,44782.0
2024-06-28 15:50:00,77.95,78.05,77.83,78.0,111329.0,76.3922,76.4902,76.2746,76.4412,111329.0
2024-06-28 15:55:00,78.0,78.03,77.93,78.01,319444.0,76.4412,76.4706,76.3726,76.451,319444.0
2024-07-01 09:30:00,77.7,77.96,77.63,77.94,163296.0,76.1472,76.402,76.0786,76.3824,163296.0
2024-07-01 09:35:00,77.96,78.13,77.96,78.13,67345.0,76.402,76.5686,76.402,76.5686,67345.0
2024-07-01 09:40:00,78.13,78.42,78.13,78.38,41047.0,76.5686,76.8528,76.5686,76.8136,41047.0
2024-07-01 09:45:00,78.39,78.56,78.39,78.54,44624.0,76.8234,76.99,76.8234,76.9704,44624.0
2024-07-01 09:50:00,78.55,78.67,78.5,78.63,33656.0,76.9802,77.0978,76.9312,77.0586,33656.0
2024-07-01 09:55:00,78.63,78.63,78.51,78.61,28231.0,77.0586,77.0586,76.941,77.039,28231.0
2024-07-01 10:00:00,78.63,78.72,78.58,78.65,28523.0,77.0586,77.1468,77.0096,77.0782,28523.0
2024-07-01 10:05:00,78.64,78.71,78.61,78.65,38590.0,77.0684,77.137,77.039,77.0782,38590.0
2024-07-01 10:10:00,78.64,78.64,78.43,78.46,31434.0,77.0684,77.0684,76.8626,76.892,31434.0
2024-07-01 10:15:00,78.48,78.48,78.36,78.45,32271.0,76.9116,76.9116,76.794,76.8822,32271.0
2024-07-01 10:20:00,78.46,78.46,78.35,78.39,23853.0,76.892,76.892,76.7842,76.8234,23853.0
2024-07-01 10:25:00,78.38,78.43,78.36,78.4,18421.0,76.8136,76.8626,76.794,76.8332,18421.0
2024-07-01 10:30:00,78.42,78.42,78.28,78.29,27625.0,76.8528,76.8528,76.7156,76.7254,27625.0
2024-07-01 10:35:00,78.28,78.28,78.19,78.23,16494.0,76.7156,76.7156,76.6274,76.6666,16494.0
2024-07-01 10:40:00,78.22,78.22,78.13,78.13,12397.0,76.6568,76.6568,76.5686,76.5686,12397.0
2024-07-01 10:45:00,78.14,78.14,78.01,78.01,11680.0,76.5784,76.5784,76.451,76.451,11680.0
2024-07-01 10:50:00,78.01,78.02,77.94,77.96,17187.0,76.451,76.4608,76.3824,76.402,17187.0
2024-07-01 10:55:00,77.95,78.06,77.92,78.05,48622.0,76.3922,76.5,76.3628,76.4902,48622.0
2024-07-01 11:00:00,78.04,78.04,77.91,77.98,54982.0,76.4804,76.4804,76.353,76.4216,54982.0
2024-07-01 11:05:00,77.99,78.14,77.96,78.12,41819.0,76.4314,76.5784,76.402,76.5588,41819.0
2024-07-01 11:10:00,78.14,78.17,78.13,78.13,11600.0,76.5784,76.6078,76.5686,76.5686,11600.0
2024-07-01 11:15:00,78.11,78.15,78.1,78.15,19618.0,76.549,76.5882,76.5392,76.5882,19618.0
2024-07-01 11:20:00,78.15,78.15,78.05,78.06,13228.0,76.5882,76.5882,76.4902,76.5,13228.0
2024-07-01 11:25:00,78.06,78.09,78.05,78.06,24546.0,76.5,76.5294,76.4902,76.5,24546.0
2024-07-01 11:30:00,78.06,78.1,77.9,77.92,52686.0,76.5,76.5392,76.3432,76.3628,52686.0
2024-07-01 11:35:00,77.92,77.96,77.86,77.91,33833.0,76.3628,76.402,76.304,76.353,33833.0
2024-07-01 11:40:00,77.92,77.93,77.87,77.88,9988.0,76.3628,76.3726,76.3138,76.3236,9988.0
2024-07-01 11:45:00,77.87,77.9,77.87,77.89,5090.0,76.3138,76.3432,76.3138,76.3334,5090.0
2024-07-01 11:50:00,77.89,77.93,77.89,77.93,4896.0,76.3334,76.3726,76.3334,76.3726,4896.0
2024-07-01 11:55:00,77.92,77.94,77.88,77.9,22621.0,76.3628,76.3824,76.3236,76.3432,22621.0
2024-07-01 12:00:00,77.89,77.9,77.81,77.83,6608.0,76.3334,76.3432,76.255,76.2746,6608.0
2024-07-01 12:05:00,77.84,77.92,77.83,77.92,4647.0,76.2844,76.3628,76.2746,76.3628,4647.0
2024-07-01 12:10:00,77.92,78.0,77.92,77.98,7250.0,76.3628,76.4412,76.3628,76.4216,7250.0
2024-07-01 12:15:00,77.98,77.99,77.97,77.98,6082.0,76.4216,76.4314,76.4118,76.4216,6082.0
2024-07-01 12:20:00,77.98,77.98,77.95,77.97,7947.0,76.4216,76.4216,76.3922,76.4118,7947.0
2024-07-01 12:25:00,77.98,77.99,77.96,77.98,6013.0,76.4216,76.4314,76.402,76.4216,6013.0
2024-07-01 12:30:00,77.98,78.05,77.98,78.03,10896.0,76.4216,76.4902,76.4216,76.4706,10896.0
2024-07-01 12:35:00,78.02,78.08,78.0,78.08,7362.0,76.4608,76.5196,76.4412,76.5196,7362.0
2024-07-01 12:40:00,78.08,78.1,78.05,78.05,5608.0,76.5196,76.5392,76.4902,76.4902,5608.0
2024-07-01 12:45:00,78.06,78.06,77.99,78.0,2764.0,76.5,76.5,76.4314,76.4412,2764.0
2024-07-01 12:50:00,77.99,78.0,77.96,77.96,8638.0,76.4314,76.4412,76.402,76.402,8638.0
2024-07-01 12:55:00,77.97,78.0,77.96,78.0,3264.0,76.4118,76.4412,76.402,76.4412,3264.0
2024-07-01 13:00:00,78.0,78.01,77.95,77.97,7109.0,76.4412,76.451,76.3922,76.4118,7109.0
2024-07-01 13:05:00,77.97,78.03,77.96,78.01,8763.0,76.4118,76.4706,76.402,76.451,8763.0
2024-07-01 13:10:00,78.0,78.01,77.96,77.97,4607.0,76.4412,76.451,76.402,76.4118,4607.0
2024-07-01 13:15:00,77.97,77.97,77.93,77.94,3116.0,76.4118,76.4118,76.3726,76.3824,3116.0
2024-07-01 13:20:00,77.95,77.98,77.92,77.92,10914.0,76.3922,76.4216,76.3628,76.3628,10914.0
2024-07-01 13:25:00,77.93,77.93,77.86,77.86,7674.0,76.3726,76.3726,76.304,76.304,7674.0
2024-07-01 13:30:00,77.87,77.89,77.86,77.87,14118.0,76.3138,76.3334,76.304,76.3138,14118.0
2024-07-01 13:35:00,77.88,77.9,77.87,77.88,12805.0,76.3236,76.3432,76.3138,76.3236,12805.0
2024-07-01 13:40:00,77.88,77.9,77.87,77.89,12195.0,76.3236,76.3432,76.3138,76.3334,12195.0
2024-07-01 13:45:00,77.88,77.91,77.88,77.89,5749.0,76.3236,76.353,76.3236,76.3334,5749.0
2024-07-01 13:50:00,77.89,77.89,77.88,77.88,7410.0,76.3334,76.3334,76.3236,76.3236,7410.0
2024-07-01 13:55:00,77.88,77.88,77.78,77.81,20237.0,76.3236,76.3236,76.2256,76.255,20237.0
2024-07-01 14:00:00,77.8,77.81,77.76,77.77,5422.0,76.2452,76.255,76.206,76.2158,5422.0
2024-07-01 14:05:00,77.77,77.79,77.74,77.79,19443.0,76.2158,76.2354,76.1864,76.2354,19443.0
2024-07-01 14:10:00,77.79,77.81,77.78,77.81,12474.0,76.2354,76.255,76.2256,76.255,12474.0
2024-07-01 14:15:00,77.81,77.82,77.74,77.74,20906.0,76.255,76.2648,76.1864,76.1864,20906.0
2024-07-01 14:20:00,77.74,77.75,77.71,77.71,10038.0,76.1864,76.1962,76.157,76.157,10038.0
2024-07-01 14:25:00,77.71,77.72,77.69,77.7,9275.0,76.157,76.1668,76.1374,76.1472,9275.0
2024-07-01 14:30:00,77.7,77.71,77.68,77.7,14757.0,76.1472,76.157,76.1276,76.1472,14757.0
2024-07-01 14:35:00,77.7,77.72,77.69,77.7,8130.0,76.1472,76.1668,76.1374,76.1472,8130.0
2024-07-01 14:40:00,77.7,77.72,77.68,77.69,12508.0,76.1472,76.1668,76.1276,76.1374,12508.0
2024-07-01 14:45:00,77.7,77.73,77.64,77.66,19835.0,76.1472,76.1766,76.0884,76.108,19835.0
2024-07-01 14:50:00,77.66,77.68,77.63,77.67,15881.0,76.108,76.1276,76.0786,76.1178,15881.0
2024-07-01 14:55:00,77.67,77.69,77.66,77.67,9670.0,76.1178,76.1374,76.108,76.1178,9670.0
2024-07-01 15:00:00,77.67,77.68,77.63,77.67,35488.0,76.1178,76.1276,76.0786,76.1178,35488.0
2024-07-01 15:05:00,77.68,77.72,77.67,77.7,21304.0,76.1276,76.1668,76.1178,76.1472,21304.0
2024-07-01 15:10:00,77.7,77.75,77.7,77.73,17154.0,76.1472,76.1962,76.1472,76.1766,17154.0
2024-07-01 15:15:00,77.73,77.79,77.73,77.79,16388.0,76.1766,76.2354,76.1766,76.2354,16388.0
2024-07-01 15:20:00,77.78,77.79,77.76,77.78,13630.0,76.2256,76.2354,76.206,76.2256,13630.0
2024-07-01 15:25:00,77.77,77.78,77.73,77.76,24038.0,76.2158,76.2256,76.1766,76.206,24038.0
2024-07-01 15:30:00,77.77,77.87,77.77,77.87,28249.0,76.2158,76.3138,76.2158,76.3138,28249.0
2024-07-01 15:35:00,77.87,77.87,77.84,77.87,19241.0,76.3138,76.3138,76.2844,76.3138,19241.0
2024-07-01 15:40:00,77.87,77.9,77.83,77.89,33625.0,76.3138,76.3432,76.2746,76.3334,33625.0
2024-07-01 15:45:00,77.89,77.89,77.84,77.88,41116.0,76.3334,76.3334,76.2844,76.3236,41116.0
2024-07-01 15:50:00,77.88,77.98,77.86,77.95,63010.0,76.3236,76.4216,76.304,76.3922,63010.0
2024-07-01 15:55:00,77.95,77.97,77.9,77.93,158792.0,76.3922,76.4118,76.3432,76.3726,158792.0
2024-07-02 09:30:00,77.31,77.42,77.11,77.13,76464.0,75.765,75.8728,75.5689,75.5885,76464.0
2024-07-02 09:35:00,77.13,77.21,76.93,76.96,38562.0,75.5885,75.667,75.3925,75.4219,38562.0
2024-07-02 09:40:00,76.97,77.02,76.76,76.78,33178.0,75.4317,75.4807,75.2259,75.2455,33178.0
2024-07-02 09:45:00,76.77,76.85,76.72,76.81,44262.0,75.2357,75.3141,75.1867,75.2749,44262.0
2024-07-02 09:50:00,76.81,76.83,76.65,76.66,24872.0,75.2749,75.2945,75.1181,75.1279,24872.0
2024-07-02 09:55:00,76.66,76.69,76.59,76.6,37574.0,75.1279,75.1573,75.0593,75.0691,37574.0
2024-07-02 10:00:00,76.61,76.71,76.47,76.48,35084.0,75.0789,75.1769,74.9417,74.9515,35084.0
2024-07-02 10:05:00,76.48,76.57,76.46,76.55,17325.0,74.9515,75.0397,74.9319,75.0201,17325.0
2024-07-02 10:10:00,76.56,76.64,76.47,76.64,49624.0,75.0299,75.1083,74.9417,75.1083,49624.0
2024-07-02 10:15:00,76.63,76.72,76.62,76.72,34636.0,75.0985,75.1867,75.0887,75.1867,34636.0
2024-07-02 10:20:00,76.72,76.76,76.59,76.59,22424.0,75.1867,75.2259,75.0593,75.0593,22424.0
2024-07-02 10:25:00,76.59,76.62,76.55,76.62,28788.0,75.0593,75.0887,75.0201,75.0887,28788.0
2024-07-02 10:30:00,76.62,76.68,76.6,76.61,29033.0,75.0887,75.1475,75.0691,75.0789,29033.0
2024-07-02 10:35:00,76.61,76.66,76.56,76.62,38089.0,75.0789,75.1279,75.0299,75.0887,38089.0
2024-07-02 10:40:00,76.62,76.69,76.54,76.55,21244.0,75.0887,75.1573,75.0103,75.0201,21244.0
2024-07-02 10:45:00,76.56,76.6,76.54,76.59,26394.0,75.0299,75.0691,75.0103,75.0593,26394.0
2024-07-02 10:50:00,76.59,76.71,76.59,76.7,27820.0,75.0593,75.1769,75.0593,75.1671,27820.0
2024-07-02 10:55:00,76.7,76.81,76.7,76.8,36265.0,75.1671,75.2749,75.1671,75.2651,36265.0
2024-07-02 11:00:00,76.78,76.8,76.72,76.76,11439.0,75.2455,75.2651,75.1867,75.2259,11439.0
2024-07-02 11:05:00,76.75,76.82,76.74,76.81,41734.0,75.2161,75.2847,75.2063,75.2749,41734.0
2024-07-02 11:10:00,76.81,76.84,76.76,76.78,16378.0,75.2749,75.3043,75.2259,75.2455,16378.0
2024-07-02 11:15:00,76.78,76.85,76.74,76.82,26946.0,75.2455,75.3141,75.2063,75.2847,26946.0
2024-07-02 11:20:00,76.83,76.84,76.79,76.81,36720.0,75.2945,75.3043,75.2553,75.2749,36720.0
2024-07-02 11:25:00,76.81,76.83,76.74,76.82,76997.0,75.2749,75.2945,75.2063,75.2847,76997.0
2024-07-02 11:30:00,76.83,76.89,76.68,76.8,124146.0,75.2945,75.3533,75.1475,75.2651,124146.0
2024-07-02 11:35:00,76.8,76.97,76.79,76.93,35708.0,75.2651,75.4317,75.2553,75.3925,35708.0
2024-07-02 11:40:00,76.93,76.93,76.87,76.88,20206.0,75.3925,75.3925,75.3337,75.3435,20206.0
2024-07-02 11:45:00,76.88,76.95,76.88,76.95,14062.0,75.3435,75.4121,75.3435,75.4121,14062.0
2024-07-02 11:50:00,76.95,76.98,76.93,76.94,15869.0,75.4121,75.4415,75.3925,75.4023,15869.0
2024-07-02 11:55:00,76.93,76.99,76.93,76.98,14270.0,75.3925,75.4513,75.3925,75.4415,14270.0
2024-07-02 12:00:00,76.98,77.01,76.94,76.94,13343.0,75.4415,75.4709,75.4023,75.4023,13343.0
2024-07-02 12:05:00,76.94,76.95,76.9,76.94,5968.0,75.4023,75.4121,75.3631,75.4023,5968.0
2024-07-02 12:10:00,76.94,76.97,76.88,76.97,9932.0,75.4023,75.4317,75.3435,75.4317,9932.0
2024-07-02 12:15:00,76.97,77.0,76.94,76.95,8376.0,75.4317,75.4611,75.4023,75.4121,8376.0
2024-07-02 12:20:00,76.95,76.97,76.92,76.95,14761.0,75.4121,75.4317,75.3827,75.4121,14761.0
2024-07-02 12:25:00,76.95,77.01,76.95,77.01,10619.0,75.4121,75.4709,75.4121,75.4709,10619.0
2024-07-02 12:30:00,77.01,77.03,76.99,77.0,13402.0,75.4709,75.4905,75.4513,75.4611,13402.0
2024-07-02 12:35:00,77.01,77.02,76.97,76.99,10649.0,75.4709,75.4807,75.4317,75.4513,10649.0
2024-07-02 12:40:00,77.0,77.04,76.98,77.03,30214.0,75.4611,75.5003,75.4415,75.4905,30214.0
2024-07-02 12:45:00,77.02,77.03,76.9,76.92,9758.0,75.4807,75.4905,75.3631,75.3827,9758.0
2024-07-02 12:50:00,76.92,76.92,76.89,76.92,5876.0,75.3827,75.3827,75.3533,75.3827,5876.0
2024-07-02 12:55:00,76.91,76.92,76.9,76.92,6031.0,75.3729,75.3827,75.3631,75.3827,6031.0
2024-07-02 13:00:00,76.92,76.93,76.9,76.92,7197.0,75.3827,75.3925,75.3631,75.3827,7197.0
2024-07-02 13:05:00,76.92,76.96,76.91,76.95,15971.0,75.3827,75.4219,75.3729,75.4121,15971.0
2024-07-02 13:10:00,76.95,76.97,76.93,76.95,8435.0,75.4121,75.4317,75.3925,75.4121,8435.0
2024-07-02 13:15:00,76.95,77.01,76.93,76.94,34271.0,75.4121,75.4709,75.3925,75.4023,34271.0
2024-07-02 13:20:00,76.95,76.96,76.91,76.95,9500.0,75.4121,75.4219,75.3729,75.4121,9500.0
2024-07-02 13:25:00,76.96,76.97,76.94,76.95,7376.0,75.4219,75.4317,75.4023,75.4121,7376.0
2024-07-02 13:30:00,76.95,76.99,76.92,76.96,7925.0,75.4121,75.4513,75.3827,75.4219,7925.0
2024-07-02 13:35:00,76.96,77.02,76.96,77.02,10152.0,75.4219,75.4807,75.4219,75.4807,10152.0
2024-07-02 13:40:00,77.01,77.03,76.98,76.98,13251.0,75.4709,75.4905,75.4415,75.4415,13251.0
2024-07-02 13:45:00,76.98,77.03,76.98,77.0,7860.0,75.4415,75.4905,75.4415,75.4611,7860.0
2024-07-02 13:50:00,77.01,77.05,76.99,77.05,14394.0,75.4709,75.5101,75.4513,75.5101,14394.0
2024-07-02 13:55:00,77.05,77.1,77.05,77.07,8442.0,75.5101,75.5591,75.5101,75.5297,8442.0
2024-07-02 14:00:00,77.07,77.08,77.04,77.05,10530.0,75.5297,75.5395,75.5003,75.5101,10530.0
2024-07-02 14:05:00,77.04,77.07,77.03,77.07,8823.0,75.5003,75.5297,75.4905,75.5297,8823.0
2024-07-02 14:10:00,77.06,77.08,77.02,77.03,13831.0,75.5199,75.5395,75.4807,75.4905,13831.0
2024-07-02 14:15:00,77.03,77.06,77.01,77.05,6060.0,75.4905,75.5199,75.4709,75.5101,6060.0
2024-07-02 14:20:00,77.05,77.07,77.03,77.06,11790.0,75.5101,75.5297,75.4905,75.5199,11790.0
2024-07-02 14:25:00,77.06,77.08,77.03,77.03,9716.0,75.5199,75.5395,75.4905,75.4905,9716.0
2024-07-02 14:30:00,77.04,77.06,77.03,77.03,12037.0,75.5003,75.5199,75.4905,75.4905,12037.0
2024-07-02 14:35:00,77.04,77.1,77.03,77.09,5841.0,75.5003,75.5591,75.4905,75.5493,5841.0
2024-07-02 14:40:00,77.09,77.1,77.08,77.1,7596.0,75.5493,75.5591,75.5395,75.5591,7596.0
2024-07-02 14:45:00,77.1,77.13,77.09,77.1,6617.0,75.5591,75.5885,75.5493,75.5591,6617.0
2024-07-02 14:50:00,77.12,77.12,77.06,77.08,17950.0,75.5787,75.5787,75.5199,75.5395,17950.0
2024-07-02 14:55:00,77.08,77.09,77.05,77.06,6523.0,75.5395,75.5493,75.5101,75.5199,6523.0
2024-07-02 15:00:00,77.07,77.07,77.02,77.03,9219.0,75.5297,75.5297,75.4807,75.4905,9219.0
2024-07-02 15:05:00,77.03,77.06,77.03,77.03,23474.0,75.4905,75.5199,75.4905,75.4905,23474.0
2024-07-02 15:10:00,77.03,77.06,76.99,77.06,28402.0,75.4905,75.5199,75.4513,75.5199,28402.0
2024-07-02 15:15:00,77.06,77.06,77.04,77.06,16472.0,75.5199,75.5199,75.5003,75.5199,16472.0
2024-07-02 15:20:00,77.05,77.07,77.02,77.06,17046.0,75.5101,75.5297,75.4807,75.5199,17046.0
2024-07-02 15:25:00,77.06,77.09,77.04,77.06,14909.0,75.5199,75.5493,75.5003,75.5199,14909.0
2024-07-02 15:30:00,77.06,77.07,76.97,77.0,41433.0,75.5199,75.5297,75.4317,75.4611,41433.0
2024-07-02 15:35:00,77.01,77.02,76.97,76.97,25845.0,75.4709,75.4807,75.4317,75.4317,25845.0
2024-07-02 15:40:00,76.98,77.02,76.97,77.0,28218.0,75.4415,75.4807,75.4317,75.4611,28218.0
2024-07-02 15:45:00,77.0,77.01,76.99,77.0,38434.0,75.4611,75.4709,75.4513,75.4611,38434.0
2024-07-02 15:50:00,77.01,77.01,76.96,77.0,84487.0,75.4709,75.4709,75.4219,75.4611,84487.0
2024-07-02 15:55:00,77.0,77.0,76.94,77.0,169220.0,75.4611,75.4611,75.4023,75.4611,169220.0
2024-07-03 09:30:00,76.67,76.96,76.66,76.78,145389.0,75.1377,75.4219,75.1279,75.2455,145389.0
2024-07-03 09:35:00,76.78,76.84,76.73,76.82,54382.0,75.2455,75.3043,75.1965,75.2847,54382.0
2024-07-03 09:40:00,76.83,76.88,76.82,76.85,29893.0,75.2945,75.3435,75.2847,75.3141,29893.0
2024-07-03 09:45:00,76.84,76.88,76.79,76.81,35391.0,75.3043,75.3435,75.2553,75.2749,35391.0
2024-07-03 09:50:00,76.8,76.84,76.77,76.79,34962.0,75.2651,75.3043,75.2357,75.2553,34962.0
2024-07-03 09:55:00,76.8,76.85,76.78,76.78,32911.0,75.2651,75.3141,75.2455,75.2455,32911.0
2024-07-03 10:00:00,76.81,76.95,76.67,76.69,77621.0,75.2749,75.4121,75.1377,75.1573,77621.0
2024-07-03 10:05:00,76.69,76.82,76.69,76.81,67636.0,75.1573,75.2847,75.1573,75.2749,67636.0
2024-07-03 10:10:00,76.82,76.82,76.75,76.76,35418.0,75.2847,75.2847,75.2161,75.2259,35418.0
2024-07-03 10:15:00,76.76,76.87,76.76,76.78,68587.0,75.2259,75.3337,75.2259,75.2455,68587.0
2024-07-03 10:20:00,76.77,76.9,76.74,76.9,46463.0,75.2357,75.3631,75.2063,75.3631,46463.0
2024-07-03 10:25:00,76.9,76.95,76.81,76.83,25676.0,75.3631,75.4121,75.2749,75.2945,25676.0
2024-07-03 10:30:00,76.84,76.97,76.83,76.96,38971.0,75.3043,75.4317,75.2945,75.4219,38971.0
2024-07-03 10:35:00,76.96,77.01,76.9,76.94,31193.0,75.4219,75.4709,75.3631,75.4023,31193.0
2024-07-03 10:40:00,76.94,76.98,76.91,76.92,31091.0,75.4023,75.4415,75.3729,75.3827,31091.0
2024-07-03 10:45:00,76.92,76.94,76.82,76.84,41782.0,75.3827,75.4023,75.2847,75.3043,41782.0
2024-07-03 10:50:00,76.84,76.88,76.77,76.78,35125.0,75.3043,75.3435,75.2357,75.2455,35125.0
2024-07-03 10:55:00,76.78,76.78,76.71,76.72,52710.0,75.2455,75.2455,75.1769,75.1867,52710.0
2024-07-03 11:00:00,76.72,76.72,76.58,76.63,33322.0,75.1867,75.1867,75.0495,75.0985,33322.0
2024-07-03 11:05:00,76.63,76.68,76.49,76.61,68937.0,75.0985,75.1475,74.9613,75.0789,68937.0
2024-07-03 11:10:00,76.6,76.64,76.56,76.63,33119.0,75.0691,75.1083,75.0299,75.0985,33119.0
2024-07-03 11:15:00,76.65,76.71,76.65,76.7,22059.0,75.1181,75.1769,75.1181,75.1671,22059.0
2024-07-03 11:20:00,76.7,76.76,76.69,76.76,44797.0,75.1671,75.2259,75.1573,75.2259,44797.0
2024-07-03 11:25:00,76.76,76.78,76.72,76.73,47127.0,75.2259,75.2455,75.1867,75.1965,47127.0
2024-07-03 11:30:00,76.72,76.79,76.67,76.77,37021.0,75.1867,75.2553,75.1377,75.2357,37021.0
2024-07-03 11:35:00,76.77,76.81,76.75,76.79,11529.0,75.2357,75.2749,75.2161,75.2553,11529.0
2024-07-03 11:40:00,76.78,76.79,76.65,76.66,59898.0,75.2455,75.2553,75.1181,75.1279,59898.0
2024-07-03 11:45:00,76.66,76.68,76.65,76.67,15991.0,75.1279,75.1475,75.1181,75.1377,15991.0
2024-07-03 11:50:00,76.67,76.67,76.61,76.62,19147.0,75.1377,75.1377,75.0789,75.0887,19147.0
2024-07-03 11:55:00,76.62,76.67,76.59,76.65,29670.0,75.0887,75.1377,75.0593,75.1181,29670.0
2024-07-03 12:00:00,76.65,76.68,76.63,76.63,18139.0,75.1181,75.1475,75.0985,75.0985,18139.0
2024-07-03 12:05:00,76.64,76.66,76.63,76.65,12169.0,75.1083,75.1279,75.0985,75.1181,12169.0
2024-07-03 12:10:00,76.65,76.71,76.64,76.7,39880.0,75.1181,75.1769,75.1083,75.1671,39880.0
2024-07-03 12:15:00,76.7,76.77,76.67,76.77,31113.0,75.1671,75.2357,75.1377,75.2357,31113.0
2024-07-03 12:20:00,76.77,76.84,76.75,76.84,37338.0,75.2357,75.3043,75.2161,75.3043,37338.0
2024-07-03 12:25:00,76.84,76.84,76.71,76.73,25448.0,75.3043,75.3043,75.1769,75.1965,25448.0
2024-07-03 12:30:00,76.73,76.8,76.72,76.78,33332.0,75.1965,75.2651,75.1867,75.2455,33332.0
2024-07-03 12:35:00,76.78,76.8,76.75,76.77,16485.0,75.2455,75.2651,75.2161,75.2357,16485.0
2024-07-03 12:40:00,76.77,76.83,76.76,76.81,30003.0,75.2357,75.2945,75.2259,75.2749,30003.0
2024-07-03 12:45:00,76.81,76.86,76.8,76.8,24289.0,75.2749,75.3239,75.2651,75.2651,24289.0
2024-07-03 12:50:00,76.8,76.83,76.76,76.81,56300.0,75.2651,75.2945,75.2259,75.2749,56300.0
2024-07-03 12:55:00,76.81,76.84,76.77,76.8,116232.0,75.2749,75.3043,75.2357,75.2651,116232.0
2024-07-05 09:30:00,77.35,77.41,77.29,77.41,70683.0,75.8042,75.863,75.7454,75.863,70683.0
2024-07-05 09:35:00,77.38,77.51,77.32,77.39,62961.0,75.8336,75.961,75.7748,75.8434,62961.0
2024-07-05 09:40:00,77.39,77.42,77.25,77.35,66311.0,75.8434,75.8728,75.7062,75.8042,66311.0
2024-07-05 09:45:00,77.34,77.35,77.12,77.14,10119.0,75.7944,75.8042,75.5787,75.5983,10119.0
2024-07-05 09:50:00,77.15,77.17,77.01,77.02,13852.0,75.6081,75.6277,75.4709,75.4807,13852.0
2024-07-05 09:55:00,77.0,77.01,76.96,77.01,11975.0,75.4611,75.4709,75.4219,75.4709,11975.0
2024-07-05 10:00:00,77.01,77.01,76.85,76.88,30074.0,75.4709,75.4709,75.3141,75.3435,30074.0
2024-07-05 10:05:00,76.88,76.88,76.78,76.86,45721.0,75.3435,75.3435,75.2455,75.3239,45721.0
2024-07-05 10:10:00,76.85,76.87,76.77,76.83,16795.0,75.3141,75.3337,75.2357,75.2945,16795.0
2024-07-05 10:15:00,76.84,76.91,76.79,76.91,12172.0,75.3043,75.3729,75.2553,75.3729,12172.0
2024-07-05 10:20:00,76.92,76.95,76.85,76.87,22243.0,75.3827,75.4121,75.3141,75.3337,22243.0
2024-07-05 10:25:00,76.87,76.93,76.84,76.85,10430.0,75.3337,75.3925,75.3043,75.3141,10430.0
2024-07-05 10:30:00,76.83,76.92,76.81,76.88,14377.0,75.2945,75.3827,75.2749,75.3435,14377.0
2024-07-05 10:35:00,76.87,76.9,76.83,76.85,16946.0,75.3337,75.3631,75.2945,75.3141,16946.0
2024-07-05 10:40:00,76.86,76.89,76.82,76.89,14468.0,75.3239,75.3533,75.2847,75.3533,14468.0
2024-07-05 10:45:00,76.9,76.92,76.87,76.9,17506.0,75.3631,75.3827,75.3337,75.3631,17506.0
2024-07-05 10:50:00,76.89,76.93,76.87,76.91,16666.0,75.3533,75.3925,75.3337,75.3729,16666.0
2024-07-05 10:55:00,76.91,76.92,76.84,76.89,21247.0,75.3729,75.3827,75.3043,75.3533,21247.0
2024-07-05 11:00:00,76.88,77.0,76.86,76.99,10635.0,75.3435,75.4611,75.3239,75.4513,10635.0
2024-07-05 11:05:00,77.0,77.07,76.99,77.04,18284.0,75.4611,75.5297,75.4513,75.5003,18284.0
2024-07-05 11:10:00,77.03,77.05,76.97,76.97,30866.0,75.4905,75.5101,75.4317,75.4317,30866.0
2024-07-05 11:15:00,76.97,77.09,76.97,77.08,15113.0,75.4317,75.5493,75.4317,75.5395,15113.0
2024-07-05 11:20:00,77.07,77.1,76.99,77.08,42994.0,75.5297,75.5591,75.4513,75.5395,42994.0
2024-07-05 11:25:00,77.08,77.11,77.06,77.11,28489.0,75.5395,75.5689,75.5199,75.5689,28489.0
2024-07-05 11:30:00,77.11,77.27,77.05,77.26,55543.0,75.5689,75.7258,75.5101,75.716,55543.0
2024-07-05 11:35:00,77.26,77.3,77.19,77.3,15114.0,75.716,75.7552,75.6474,75.7552,15114.0
2024-07-05 11:40:00,77.29,77.4,77.29,77.39,15130.0,75.7454,75.8532,75.7454,75.8434,15130.0
2024-07-05 11:45:00,77.4,77.43,77.39,77.42,14440.0,75.8532,75.8826,75.8434,75.8728,14440.0
2024-07-05 11:50:00,77.41,77.45,77.38,77.41,11868.0,75.863,75.9022,75.8336,75.863,11868.0
2024-07-05 11:55:00,77.41,77.41,77.33,77.35,9665.0,75.863,75.863,75.7846,75.8042,9665.0
2024-07-05 12:00:00,77.34,77.34,77.3,77.32,19598.0,75.7944,75.7944,75.7552,75.7748,19598.0
2024-07-05 12:05:00,77.32,77.36,77.29,77.29,4230.0,75.7748,75.814,75.7454,75.7454,4230.0
2024-07-05 12:10:00,77.3,77.35,77.29,77.33,10728.0,75.7552,75.8042,75.7454,75.7846,10728.0
2024-07-05 12:15:00,77.32,77.32,77.26,77.26,7239.0,75.7748,75.7748,75.716,75.716,7239.0
2024-07-05 12:20:00,77.26,77.28,77.26,77.28,7849.0,75.716,75.7356,75.716,75.7356,7849.0
2024-07-05 12:25:00,77.27,77.28,77.24,77.26,8929.0,75.7258,75.7356,75.6964,75.716,8929.0
2024-07-05 12:30:00,77.25,77.27,77.22,77.23,4779.0,75.7062,75.7258,75.6768,75.6866,4779.0
2024-07-05 12:35:00,77.23,77.24,77.2,77.23,6863.0,75.6866,75.6964,75.6572,75.6866,6863.0
2024-07-05 12:40:00,77.23,77.27,77.2,77.22,8482.0,75.6866,75.7258,75.6572,75.6768,8482.0
2024-07-05 12:45:00,77.23,77.23,77.18,77.19,4466.0,75.6866,75.6866,75.6376,75.6474,4466.0
2024-07-05 12:50:00,77.19,77.23,77.19,77.22,3930.0,75.6474,75.6866,75.6474,75.6768,3930.0
2024-07-05 12:55:00,77.22,77.22,77.17,77.17,6546.0,75.6768,75.6768,75.6277,75.6277,6546.0
2024-07-05 13:00:00,77.17,77.18,77.15,77.16,9640.0,75.6277,75.6376,75.6081,75.6179,9640.0
2024-07-05 13:05:00,77.16,77.18,77.14,77.17,10076.0,75.6179,75.6376,75.5983,75.6277,10076.0
2024-07-05 13:10:00,77.17,77.3,77.16,77.3,12691.0,75.6277,75.7552,75.6179,75.7552,12691.0
2024-07-05 13:15:00,77.3,77.3,77.23,77.25,17965.0,75.7552,75.7552,75.6866,75.7062,17965.0
2024-07-05 13:20:00,77.25,77.25,77.21,77.22,9289.0,75.7062,75.7062,75.667,75.6768,9289.0
2024-07-05 13:25:00,77.22,77.23,77.2,77.22,6859.0,75.6768,75.6866,75.6572,75.6768,6859.0
2024-07-05 13:30:00,77.21,77.22,77.2,77.22,7972.0,75.667,75.6768,75.6572,75.6768,7972.0
2024-07-05 13:35:00,77.22,77.25,77.21,77.25,10237.0,75.6768,75.7062,75.667,75.7062,10237.0
2024-07-05 13:40:00,77.25,77.31,77.24,77.31,4412.0,75.7062,75.765,75.6964,75.765,4412.0
2024-07-05 13:45:00,77.31,77.32,77.3,77.31,4431.0,75.765,75.7748,75.7552,75.765,4431.0
2024-07-05 13:50:00,77.31,77.34,77.3,77.33,11811.0,75.765,75.7944,75.7552,75.7846,11811.0
2024-07-05 13:55:00,77.32,77.32,77.29,77.29,7878.0,75.7748,75.7748,75.7454,75.7454,7878.0
2024-07-05 14:00:00,77.29,77.3,77.25,77.26,5426.0,75.7454,75.7552,75.7062,75.716,5426.0
2024-07-05 14:05:00,77.25,77.29,77.24,77.28,14259.0,75.7062,75.7454,75.6964,75.7356,14259.0
2024-07-05 14:10:00,77.28,77.3,77.25,77.26,12137.0,75.7356,75.7552,75.7062,75.716,12137.0
2024-07-05 14:15:00,77.25,77.29,77.23,77.24,12125.0,75.7062,75.7454,75.6866,75.6964,12125.0
2024-07-05 14:20:00,77.24,77.26,77.22,77.23,5624.0,75.6964,75.716,75.6768,75.6866,5624.0
2024-07-05 14:25:00,77.23,77.26,77.21,77.24,6815.0,75.6866,75.716,75.667,75.6964,6815.0
2024-07-05 14:30:00,77.23,77.24,77.18,77.24,15350.0,75.6866,75.6964,75.6376,75.6964,15350.0
2024-07-05 14:35:00,77.23,77.27,77.21,77.23,8973.0,75.6866,75.7258,75.667,75.6866,8973.0
2024-07-05 14:40:00,77.24,77.26,77.2,77.26,10897.0,75.6964,75.716,75.6572,75.716,10897.0
2024-07-05 14:45:00,77.26,77.29,77.24,77.29,11932.0,75.716,75.7454,75.6964,75.7454,11932.0
2024-07-05 14:50:00,77.29,77.3,77.27,77.28,7070.0,75.7454,75.7552,75.7258,75.7356,7070.0
2024-07-05 14:55:00,77.28,77.28,77.21,77.22,20208.0,75.7356,75.7356,75.667,75.6768,20208.0
2024-07-05 15:00:00,77.23,77.28,77.22,77.28,10970.0,75.6866,75.7356,75.6768,75.7356,10970.0
2024-07-05 15:05:00,77.28,77.28,77.24,77.24,19463.0,75.7356,75.7356,75.6964,75.6964,19463.0
2024-07-05 15:10:00,77.25,77.26,77.23,77.23,18779.0,75.7062,75.716,75.6866,75.6866,18779.0
2024-07-05 15:15:00,77.23,77.28,77.23,77.26,11170.0,75.6866,75.7356,75.6866,75.716,11170.0
2024-07-05 15:20:00,77.26,77.3,77.25,77.27,24857.0,75.716,75.7552,75.7062,75.7258,24857.0
2024-07-05 15:25:00,77.27,77.28,77.25,77.26,17680.0,75.7258,75.7356,75.7062,75.716,17680.0
2024-07-05 15:30:00,77.25,77.29,77.24,77.29,26492.0,75.7062,75.7454,75.6964,75.7454,26492.0
2024-07-05 15:35:00,77.29,77.34,77.28,77.32,18049.0,75.7454,75.7944,75.7356,75.7748,18049.0
2024-07-05 15:40:00,77.32,77.37,77.32,77.36,22447.0,75.7748,75.8238,75.7748,75.814,22447.0
2024-07-05 15:45:00,77.36,77.37,77.33,77.36,26965.0,75.814,75.8238,75.7846,75.814,26965.0
2024-07-05 15:50:00,77.36,77.41,77.31,77.36,90605.0,75.814,75.863,75.765,75.814,90605.0
2024-07-05 15:55:00,77.34,77.37,77.29,77.34,119404.0,75.7944,75.8238,75.7454,75.7944,119404.0
2024-07-08 09:30:00,77.61,77.61,77.41,77.56,101310.0,76.059,76.059,75.863,76.01,101310.0
2024-07-08 09:35:00,77.55,77.66,77.48,77.58,36725.0,76.0002,76.108,75.9316,76.0296,36725.0
2024-07-08 09:40:00,77.57,77.63,77.52,77.54,39846.0,76.0198,76.0786,75.9708,75.9904,39846.0
2024-07-08 09:45:00,77.55,77.6,77.51,77.52,18732.0,76.0002,76.0492,75.961,75.9708,18732.0
2024-07-08 09:50:00,77.54,77.57,77.48,77.48,12643.0,75.9904,76.0198,75.9316,75.9316,12643.0
2024-07-08 09:55:00,77.48,77.54,77.46,77.53,18073.0,75.9316,75.9904,75.912,75.9806,18073.0
2024-07-08 10:00:00,77.53,77.58,77.44,77.45,27521.0,75.9806,76.0296,75.8924,75.9022,27521.0
2024-07-08 10:05:00,77.45,77.46,77.37,77.44,23211.0,75.9022,75.912,75.8238,75.8924,23211.0
2024-07-08 10:10:00,77.45,77.55,77.45,77.53,20798.0,75.9022,76.0002,75.9022,75.9806,20798.0
2024-07-08 10:15:00,77.54,77.56,77.45,77.47,14660.0,75.9904,76.01,75.9022,75.9218,14660.0
2024-07-08 10:20:00,77.46,77.52,77.46,77.51,22815.0,75.912,75.9708,75.912,75.961,22815.0
2024-07-08 10:25:00,77.51,77.51,77.43,77.5,15137.0,75.961,75.961,75.8826,75.9512,15137.0
2024-07-08 10:30:00,77.5,77.59,77.49,77.57,48135.0,75.9512,76.0394,75.9414,76.0198,48135.0
2024-07-08 10:35:00,77.56,77.64,77.53,77.61,38316.0,76.01,76.0884,75.9806,76.059,38316.0
2024-07-08 10:40:00,77.61,77.64,77.59,77.61,21965.0,76.059,76.0884,76.0394,76.059,21965.0
2024-07-08 10:45:00,77.61,77.62,77.55,77.57,19521.0,76.059,76.0688,76.0002,76.0198,19521.0
2024-07-08 10:50:00,77.56,77.56,77.48,77.49,11453.0,76.01,76.01,75.9316,75.9414,11453.0
2024-07-08 10:55:00,77.48,77.48,77.41,77.41,10675.0,75.9316,75.9316,75.863,75.863,10675.0
2024-07-08 11:00:00,77.4,77.42,77.37,77.37,14185.0,75.8532,75.8728,75.8238,75.8238,14185.0
2024-07-08 11:05:00,77.37,77.39,77.31,77.32,27505.0,75.8238,75.8434,75.765,75.7748,27505.0
2024-07-08 11:10:00,77.32,77.32,77.19,77.2,37952.0,75.7748,75.7748,75.6474,75.6572,37952.0
2024-07-08 11:15:00,77.2,77.22,77.12,77.17,29841.0,75.6572,75.6768,75.5787,75.6277,29841.0
2024-07-08 11:20:00,77.17,77.27,77.16,77.27,24329.0,75.6277,75.7258,75.6179,75.7258,24329.0
2024-07-08 11:25:00,77.27,77.28,77.24,77.25,12889.0,75.7258,75.7356,75.6964,75.7062,12889.0
2024-07-08 11:30:00,77.24,77.3,77.2,77.23,41723.0,75.6964,75.7552,75.6572,75.6866,41723.0
2024-07-08 11:35:00,77.23,77.25,77.2,77.2,11821.0,75.6866,75.7062,75.6572,75.6572,11821.0
2024-07-08 11:40:00,77.2,77.21,77.12,77.12,9593.0,75.6572,75.667,75.5787,75.5787,9593.0
2024-07-08 11:45:00,77.12,77.19,77.11,77.17,6629.0,75.5787,75.6474,75.5689,75.6277,6629.0
2024-07-08 11:50:00,77.17,77.18,77.12,77.13,26078.0,75.6277,75.6376,75.5787,75.5885,26078.0
2024-07-08 11:55:00,77.13,77.15,77.1,77.12,15825.0,75.5885,75.6081,75.5591,75.5787,15825.0
2024-07-08 12:00:00,77.13,77.13,77.06,77.06,9454.0,75.5885,75.5885,75.5199,75.5199,9454.0
2024-07-08 12:05:00,77.07,77.1,77.07,77.07,12791.0,75.5297,75.5591,75.5297,75.5297,12791.0
2024-07-08 12:10:00,77.06,77.09,77.05,77.09,3981.0,75.5199,75.5493,75.5101,75.5493,3981.0
2024-07-08 12:15:00,77.09,77.16,77.08,77.15,7108.0,75.5493,75.6179,75.5395,75.6081,7108.0
2024-07-08 12:20:00,77.14,77.18,77.14,77.17,4269.0,75.5983,75.6376,75.5983,75.6277,4269.0
2024-07-08 12:25:00,77.18,77.2,77.17,77.18,4854.0,75.6376,75.6572,75.6277,75.6376,4854.0
2024-07-08 12:30:00,77.19,77.22,77.18,77.22,4494.0,75.6474,75.6768,75.6376,75.6768,4494.0
2024-07-08 12:35:00,77.23,77.26,77.23,77.23,7110.0,75.6866,75.716,75.6866,75.6866,7110.0
2024-07-08 12:40:00,77.24,77.25,77.2,77.22,7058.0,75.6964,75.7062,75.6572,75.6768,7058.0
2024-07-08 12:45:00,77.22,77.3,77.21,77.27,6037.0,75.6768,75.7552,75.667,75.7258,6037.0
2024-07-08 12:50:00,77.26,77.36,77.26,77.32,32271.0,75.716,75.814,75.716,75.7748,32271.0
2024-07-08 12:55:00,77.32,77.33,77.21,77.22,18886.0,75.7748,75.7846,75.667,75.6768,18886.0
2024-07-08 13:00:00,77.22,77.22,77.19,77.21,7171.0,75.6768,75.6768,75.6474,75.667,7171.0
2024-07-08 13:05:00,77.21,77.25,77.2,77.21,6424.0,75.667,75.7062,75.6572,75.667,6424.0
2024-07-08 13:10:00,77.2,77.23,77.2,77.23,3497.0,75.6572,75.6866,75.6572,75.6866,3497.0
2024-07-08 13:15:00,77.23,77.24,77.2,77.23,7181.0,75.6866,75.6964,75.6572,75.6866,7181.0
2024-07-08 13:20:00,77.23,77.26,77.22,77.26,7449.0,75.6866,75.716,75.6768,75.716,7449.0
2024-07-08 13:25:00,77.26,77.26,77.25,77.26,3989.0,75.716,75.716,75.7062,75.716,3989.0
2024-07-08 13:30:00,77.26,77.31,77.24,77.25,8782.0,75.716,75.765,75.6964,75.7062,8782.0
2024-07-08 13:35:00,77.25,77.26,77.23,77.23,10445.0,75.7062,75.716,75.6866,75.6866,10445.0
2024-07-08 13:40:00,77.23,77.27,77.23,77.27,6593.0,75.6866,75.7258,75.6866,75.7258,6593.0
2024-07-08 13:45:00,77.27,77.27,77.21,77.22,10394.0,75.7258,75.7258,75.667,75.6768,10394.0
2024-07-08 13:50:00,77.23,77.26,77.22,77.25,13657.0,75.6866,75.716,75.6768,75.7062,13657.0
2024-07-08 13:55:00,77.25,77.27,77.23,77.23,11459.0,75.7062,75.7258,75.6866,75.6866,11459.0
2024-07-08 14:00:00,77.23,77.25,77.22,77.23,11213.0,75.6866,75.7062,75.6768,75.6866,11213.0
2024-07-08 14:05:00,77.22,77.24,77.22,77.23,13319.0,75.6768,75.6964,75.6768,75.6866,13319.0
2024-07-08 14:10:00,77.23,77.25,77.21,77.21,10554.0,75.6866,75.7062,75.667,75.667,10554.0
2024-07-08 14:15:00,77.22,77.22,77.2,77.2,11040.0,75.6768,75.6768,75.6572,75.6572,11040.0
2024-07-08 14:20:00,77.2,77.21,77.14,77.15,8276.0,75.6572,75.667,75.5983,75.6081,8276.0
2024-07-08 14:25:00,77.15,77.16,77.13,77.15,16226.0,75.6081,75.6179,75.5885,75.6081,16226.0
2024-07-08 14:30:00,77.15,77.16,77.1,77.11,18150.0,75.6081,75.6179,75.5591,75.5689,18150.0
2024-07-08 14:35:00,77.11,77.12,77.06,77.08,28487.0,75.5689,75.5787,75.5199,75.5395,28487.0
2024-07-08 14:40:00,77.08,77.12,77.06,77.08,30209.0,75.5395,75.5787,75.5199,75.5395,30209.0
2024-07-08 14:45:00,77.08,77.11,77.04,77.11,26458.0,75.5395,75.5689,75.5003,75.5689,26458.0
2024-07-08 14:50:00,77.11,77.12,77.09,77.1,9154.0,75.5689,75.5787,75.5493,75.5591,9154.0
2024-07-08 14:55:00,77.1,77.14,77.1,77.13,10503.0,75.5591,75.5983,75.5591,75.5885,10503.0
2024-07-08 15:00:00,77.13,77.16,77.11,77.16,11757.0,75.5885,75.6179,75.5689,75.6179,11757.0
2024-07-08 15:05:00,77.16,77.16,77.13,77.14,12190.0,75.6179,75.6179,75.5885,75.5983,12190.0
2024-07-08 15:10:00,77.14,77.15,77.13,77.14,16377.0,75.5983,75.6081,75.5885,75.5983,16377.0
2024-07-08 15:15:00,77.14,77.14,77.12,77.13,17953.0,75.5983,75.5983,75.5787,75.5885,17953.0
2024-07-08 15:20:00,77.12,77.16,77.12,77.14,25146.0,75.5787,75.6179,75.5787,75.5983,25146.0
2024-07-08 15:25:00,77.14,77.14,77.09,77.09,17690.0,75.5983,75.5983,75.5493,75.5493,17690.0
2024-07-08 15:30:00,77.09,77.15,77.09,77.14,20127.0,75.5493,75.6081,75.5493,75.5983,20127.0
2024-07-08 15:35:00,77.14,77.15,77.13,77.15,13635.0,75.5983,75.6081,75.5885,75.6081,13635.0
2024-07-08 15:40:00,77.15,77.19,77.12,77.14,31749.0,75.6081,75.6474,75.5787,75.5983,31749.0
2024-07-08 15:45:00,77.14,77.15,77.1,77.13,27956.0,75.5983,75.6081,75.5591,75.5885,27956.0
2024-07-08 15:50:00,77.13,77.15,77.06,77.13,94181.0,75.5885,75.6081,75.5199,75.5885,94181.0
2024-07-08 15:55:00,77.13,77.15,77.1,77.13,94136.0,75.5885,75.6081,75.5591,75.5885,94136.0
2024-07-09 09:30:00,76.96,76.97,76.74,76.81,63005.0,75.4219,75.4317,75.2063,75.2749,63005.0
2024-07-09 09:35:00,76.83,76.84,76.7,76.7,18619.0,75.2945,75.3043,75.1671,75.1671,18619.0
2024-07-09 09:40:00,76.69,76.75,76.65,76.7,17283.0,75.1573,75.2161,75.1181,75.1671,17283.0
2024-07-09 09:45:00,76.7,76.79,76.69,76.73,15765.0,75.1671,75.2553,75.1573,75.1965,15765.0
2024-07-09 09:50:00,76.73,76.81,76.72,76.77,12169.0,75.1965,75.2749,75.1867,75.2357,12169.0
2024-07-09 09:55:00,76.78,76.78,76.65,76.66,8565.0,75.2455,75.2455,75.1181,75.1279,8565.0
2024-07-09 10:00:00,76.7,76.7,76.56,76.57,10904.0,75.1671,75.1671,75.0299,75.0397,10904.0
2024-07-09 10:05:00,76.58,76.6,76.51,76.56,22363.0,75.0495,75.0691,74.9809,75.0299,22363.0
2024-07-09 10:10:00,76.55,76.57,76.51,76.53,30097.0,75.0201,75.0397,74.9809,75.0005,30097.0
2024-07-09 10:15:00,76.53,76.56,76.52,76.54,16222.0,75.0005,75.0299,74.9907,75.0103,16222.0
2024-07-09 10:20:00,76.53,76.62,76.52,76.57,38928.0,75.0005,75.0887,74.9907,75.0397,38928.0
2024-07-09 10:25:00,76.56,76.61,76.52,76.53,29584.0,75.0299,75.0789,74.9907,75.0005,29584.0
2024-07-09 10:30:00,76.53,76.56,76.49,76.55,27451.0,75.0005,75.0299,74.9613,75.0201,27451.0
2024-07-09 10:35:00,76.55,76.61,76.54,76.59,28598.0,75.0201,75.0789,75.0103,75.0593,28598.0
2024-07-09 10:40:00,76.59,76.62,76.54,76.61,20982.0,75.0593,75.0887,75.0103,75.0789,20982.0
2024-07-09 10:45:00,76.61,76.72,76.59,76.67,38900.0,75.0789,75.1867,75.0593,75.1377,38900.0
2024-07-09 10:50:00,76.67,76.68,76.57,76.59,24154.0,75.1377,75.1475,75.0397,75.0593,24154.0
2024-07-09 10:55:00,76.6,76.67,76.57,76.63,38808.0,75.0691,75.1377,75.0397,75.0985,38808.0
2024-07-09 11:00:00,76.63,76.64,76.57,76.58,19085.0,75.0985,75.1083,75.0397,75.0495,19085.0
2024-07-09 11:05:00,76.57,76.57,76.49,76.5,15588.0,75.0397,75.0397,74.9613,74.9711,15588.0
2024-07-09 11:10:00,76.48,76.54,76.48,76.5,10537.0,74.9515,75.0103,74.9515,74.9711,10537.0
2024-07-09 11:15:00,76.49,76.54,76.45,76.53,22545.0,74.9613,75.0103,74.9221,75.0005,22545.0
2024-07-09 11:20:00,76.53,76.53,76.44,76.47,17832.0,75.0005,75.0005,74.9123,74.9417,17832.0
2024-07-09 11:25:00,76.46,76.49,76.41,76.48,29961.0,74.9319,74.9613,74.8829,74.9515,29961.0
2024-07-09 11:30:00,76.47,76.47,76.31,76.38,86673.0,74.9417,74.9417,74.7849,74.8535,86673.0
2024-07-09 11:35:00,76.37,76.38,76.33,76.36,14590.0,74.8437,74.8535,74.8045,74.8339,14590.0
2024-07-09 11:40:00,76.36,76.36,76.3,76.35,19187.0,74.8339,74.8339,74.7751,74.8241,19187.0
2024-07-09 11:45:00,76.34,76.47,76.34,76.45,126939.0,74.8143,74.9417,74.8143,74.9221,126939.0
2024-07-09 11:50:00,76.46,76.53,76.46,76.53,22921.0,74.9319,75.0005,74.9319,75.0005,22921.0
2024-07-09 11:55:00,76.53,76.61,76.52,76.59,28281.0,75.0005,75.0789,74.9907,75.0593,28281.0
2024-07-09 12:00:00,76.59,76.66,76.58,76.6,30366.0,75.0593,75.1279,75.0495,75.0691,30366.0
2024-07-09 12:05:00,76.59,76.61,76.55,76.56,21243.0,75.0593,75.0789,75.0201,75.0299,21243.0
2024-07-09 12:10:00,76.56,76.64,76.51,76.57,51024.0,75.0299,75.1083,74.9809,75.0397,51024.0
2024-07-09 12:15:00,76.58,76.58,76.51,76.52,8369.0,75.0495,75.0495,74.9809,74.9907,8369.0
2024-07-09 12:20:00,76.51,76.55,76.5,76.53,16209.0,74.9809,75.0201,74.9711,75.0005,16209.0
2024-07-09 12:25:00,76.53,76.56,76.51,76.56,44553.0,75.0005,75.0299,74.9809,75.0299,44553.0
2024-07-09 12:30:00,76.56,76.58,76.54,76.58,13799.0,75.0299,75.0495,75.0103,75.0495,13799.0
2024-07-09 12:35:00,76.58,76.58,76.52,76.53,15657.0,75.0495,75.0495,74.9907,75.0005,15657.0
2024-07-09 12:40:00,76.53,76.59,76.53,76.57,26732.0,75.0005,75.0593,75.0005,75.0397,26732.0
2024-07-09 12:45:00,76.58,76.65,76.57,76.65,48234.0,75.0495,75.1181,75.0397,75.1181,48234.0
2024-07-09 12:50:00,76.64,76.7,76.62,76.7,55728.0,75.1083,75.1671,75.0887,75.1671,55728.0
2024-07-09 12:55:00,76.72,76.75,76.69,76.7,16841.0,75.1867,75.2161,75.1573,75.1671,16841.0
2024-07-09 13:00:00,76.71,76.77,76.71,76.77,11421.0,75.1769,75.2357,75.1769,75.2357,11421.0
2024-07-09 13:05:00,76.77,76.77,76.71,76.74,22453.0,75.2357,75.2357,75.1769,75.2063,22453.0
2024-07-09 13:10:00,76.75,76.79,76.74,76.77,22359.0,75.2161,75.2553,75.2063,75.2357,22359.0
2024-07-09 13:15:00,76.77,76.77,76.67,76.68,27571.0,75.2357,75.2357,75.1377,75.1475,27571.0
2024-07-09 13:20:00,76.69,76.69,76.64,76.66,32705.0,75.1573,75.1573,75.1083,75.1279,32705.0
2024-07-09 13:25:00,76.67,76.69,76.66,76.67,11766.0,75.1377,75.1573,75.1279,75.1377,11766.0
2024-07-09 13:30:00,76.66,76.66,76.62,76.63,13764.0,75.1279,75.1279,75.0887,75.0985,13764.0
2024-07-09 13:35:00,76.63,76.71,76.62,76.67,16312.0,75.0985,75.1769,75.0887,75.1377,16312.0
2024-07-09 13:40:00,76.67,76.7,76.65,76.69,14611.0,75.1377,75.1671,75.1181,75.1573,14611.0
2024-07-09 13:45:00,76.69,76.71,76.64,76.67,17995.0,75.1573,75.1769,75.1083,75.1377,17995.0
2024-07-09 13:50:00,76.67,76.72,76.66,76.67,20915.0,75.1377,75.1867,75.1279,75.1377,20915.0
2024-07-09 13:55:00,76.66,76.66,76.61,76.62,9991.0,75.1279,75.1279,75.0789,75.0887,9991.0
2024-07-09 14:00:00,76.61,76.61,76.58,76.6,90922.0,75.0789,75.0789,75.0495,75.0691,90922.0
2024-07-09 14:05:00,76.6,76.63,76.58,76.63,17976.0,75.0691,75.0985,75.0495,75.0985,17976.0
2024-07-09 14:10:00,76.63,76.67,76.59,76.61,16815.0,75.0985,75.1377,75.0593,75.0789,16815.0
2024-07-09 14:15:00,76.61,76.61,76.52,76.53,46953.0,75.0789,75.0789,74.9907,75.0005,46953.0
2024-07-09 14:20:00,76.53,76.55,76.52,76.53,18035.0,75.0005,75.0201,74.9907,75.0005,18035.0
2024-07-09 14:25:00,76.52,76.53,76.49,76.5,16048.0,74.9907,75.0005,74.9613,74.9711,16048.0
2024-07-09 14:30:00,76.5,76.52,76.49,76.51,14107.0,74.9711,74.9907,74.9613,74.9809,14107.0
2024-07-09 14:35:00,76.51,76.6,76.5,76.6,38175.0,74.9809,75.0691,74.9711,75.0691,38175.0
2024-07-09 14:40:00,76.55,76.58,76.53,76.56,13980.0,75.0201,75.0495,75.0005,75.0299,13980.0
2024-07-09 14:45:00,76.55,76.61,76.54,76.56,24663.0,75.0201,75.0789,75.0103,75.0299,24663.0
2024-07-09 14:50:00,76.56,76.56,76.46,76.48,16276.0,75.0299,75.0299,74.9319,74.9515,16276.0
2024-07-09 14:55:00,76.47,76.53,76.47,76.52,18622.0,74.9417,75.0005,74.9417,74.9907,18622.0
2024-07-09 15:00:00,76.52,76.53,76.49,76.5,20490.0,74.9907,75.0005,74.9613,74.9711,20490.0
2024-07-09 15:05:00,76.5,76.5,76.46,76.46,20759.0,74.9711,74.9711,74.9319,74.9319,20759.0
2024-07-09 15:10:00,76.45,76.46,76.44,76.45,13411.0,74.9221,74.9319,74.9123,74.9221,13411.0
2024-07-09 15:15:00,76.45,76.46,76.41,76.42,28582.0,74.9221,74.9319,74.8829,74.8927,28582.0
2024-07-09 15:20:00,76.42,76.46,76.38,76.45,48813.0,74.8927,74.9319,74.8535,74.9221,48813.0
2024-07-09 15:25:00,76.45,76.49,76.44,76.48,29881.0,74.9221,74.9613,74.9123,74.9515,29881.0
2024-07-09 15:30:00,76.48,76.59,76.46,76.59,20413.0,74.9515,75.0593,74.9319,75.0593,20413.0
2024-07-09 15:35:00,76.58,76.59,76.52,76.53,50672.0,75.0495,75.0593,74.9907,75.0005,50672.0
2024-07-09 15:40:00,76.53,76.61,76.52,76.59,27309.0,75.0005,75.0789,74.9907,75.0593,27309.0
2024-07-09 15:45:00,76.59,76.66,76.58,76.66,26370.0,75.0593,75.1279,75.0495,75.1279,26370.0
2024-07-09 15:50:00,76.66,76.71,76.65,76.67,66660.0,75.1279,75.1769,75.1181,75.1377,66660.0
2024-07-09 15:55:00,76.67,76.7,76.63,76.69,142209.0,75.1377,75.1671,75.0985,75.1573,142209.0
2024-07-10 09:30:00,76.97,77.03,76.95,77.0,80351.0,75.4317,75.4905,75.4121,75.4611,80351.0
2024-07-10 09:35:00,77.01,77.12,76.98,77.06,16589.0,75.4709,75.5787,75.4415,75.5199,16589.0
2024-07-10 09:40:00,77.06,77.08,76.99,77.03,13978.0,75.5199,75.5395,75.4513,75.4905,13978.0
2024-07-10 09:45:00,77.03,77.05,76.98,77.01,15184.0,75.4905,75.5101,75.4415,75.4709,15184.0
2024-07-10 09:50:00,77.0,77.06,77.0,77.02,10044.0,75.4611,75.5199,75.4611,75.4807,10044.0
2024-07-10 09:55:00,77.01,77.08,77.0,77.04,24128.0,75.4709,75.5395,75.4611,75.5003,24128.0
2024-07-10 10:00:00,77.05,77.17,77.05,77.15,33708.0,75.5101,75.6277,75.5101,75.6081,33708.0
2024-07-10 10:05:00,77.15,77.21,77.11,77.19,30722.0,75.6081,75.667,75.5689,75.6474,30722.0
2024-07-10 10:10:00,77.19,77.24,77.18,77.22,21053.0,75.6474,75.6964,75.6376,75.6768,21053.0
2024-07-10 10:15:00,77.22,77.37,77.21,77.35,23224.0,75.6768,75.8238,75.667,75.8042,23224.0
2024-07-10 10:20:00,77.35,77.41,77.34,77.39,16745.0,75.8042,75.863,75.7944,75.8434,16745.0
2024-07-10 10:25:00,77.4,77.42,77.34,77.35,17577.0,75.8532,75.8728,75.7944,75.8042,17577.0
2024-07-10 10:30:00,77.34,77.35,77.31,77.33,16076.0,75.7944,75.8042,75.765,75.7846,16076.0
2024-07-10 10:35:00,77.33,77.37,77.32,77.33,15811.0,75.7846,75.8238,75.7748,75.7846,15811.0
2024-07-10 10:40:00,77.31,77.32,77.27,77.32,17202.0,75.765,75.7748,75.7258,75.7748,17202.0
2024-07-10 10:45:00,77.32,77.34,77.28,77.29,29320.0,75.7748,75.7944,75.7356,75.7454,29320.0
2024-07-10 10:50:00,77.29,77.33,77.26,77.3,13351.0,75.7454,75.7846,75.716,75.7552,13351.0
2024-07-10 10:55:00,77.29,77.34,77.28,77.34,26196.0,75.7454,75.7944,75.7356,75.7944,26196.0
2024-07-10 11:00:00,77.34,77.4,77.33,77.37,28527.0,75.7944,75.8532,75.7846,75.8238,28527.0
2024-07-10 11:05:00,77.37,77.42,77.36,77.4,21181.0,75.8238,75.8728,75.814,75.8532,21181.0
2024-07-10 11:10:00,77.39,77.46,77.37,77.43,38415.0,75.8434,75.912,75.8238,75.8826,38415.0
2024-07-10 11:15:00,77.43,77.46,77.4,77.45,27908.0,75.8826,75.912,75.8532,75.9022,27908.0
2024-07-10 11:20:00,77.45,77.49,77.42,77.48,31982.0,75.9022,75.9414,75.8728,75.9316,31982.0
2024-07-10 11:25:00,77.48,77.52,77.46,77.47,42615.0,75.9316,75.9708,75.912,75.9218,42615.0
2024-07-10 11:30:00,77.47,77.65,77.37,77.54,201222.0,75.9218,76.0982,75.8238,75.9904,201222.0
2024-07-10 11:35:00,77.53,77.63,77.5,77.62,33447.0,75.9806,76.0786,75.9512,76.0688,33447.0
2024-07-10 11:40:00,77.61,77.64,77.59,77.59,11375.0,76.059,76.0884,76.0394,76.0394,11375.0
2024-07-10 11:45:00,77.61,77.63,77.59,77.61,4545.0,76.059,76.0786,76.0394,76.059,4545.0
2024-07-10 11:50:00,77.62,77.68,77.61,77.67,9334.0,76.0688,76.1276,76.059,76.1178,9334.0
2024-07-10 11:55:00,77.67,77.67,77.61,77.63,10503.0,76.1178,76.1178,76.059,76.0786,10503.0
2024-07-10 12:00:00,77.63,77.66,77.61,77.62,5228.0,76.0786,76.108,76.059,76.0688,5228.0
2024-07-10 12:05:00,77.62,77.62,77.54,77.54,9665.0,76.0688,76.0688,75.9904,75.9904,9665.0
2024-07-10 12:10:00,77.54,77.62,77.53,77.62,14937.0,75.9904,76.0688,75.9806,76.0688,14937.0
2024-07-10 12:15:00,77.62,77.66,77.59,77.66,15265.0,76.0688,76.108,76.0394,76.108,15265.0
2024-07-10 12:20:00,77.66,77.72,77.66,77.71,8420.0,76.108,76.1668,76.108,76.157,8420.0
2024-07-10 12:25:00,77.7,77.73,77.69,77.7,17197.0,76.1472,76.1766,76.1374,76.1472,17197.0
2024-07-10 12:30:00,77.7,77.73,77.69,77.7,7590.0,76.1472,76.1766,76.1374,76.1472,7590.0
2024-07-10 12:35:00,77.7,77.74,77.69,77.7,8974.0,76.1472,76.1864,76.1374,76.1472,8974.0
2024-07-10 12:40:00,77.7,77.77,77.69,77.75,15209.0,76.1472,76.2158,76.1374,76.1962,15209.0
2024-07-10 12:45:00,77.74,77.78,77.73,77.75,15950.0,76.1864,76.2256,76.1766,76.1962,15950.0
2024-07-10 12:50:00,77.75,77.78,77.7,77.76,14844.0,76.1962,76.2256,76.1472,76.206,14844.0
2024-07-10 12:55:00,77.76,77.78,77.75,77.77,5416.0,76.206,76.2256,76.1962,76.2158,5416.0
2024-07-10 13:00:00,77.76,77.83,77.74,77.8,20447.0,76.206,76.2746,76.1864,76.2452,20447.0
2024-07-10 13:05:00,77.8,77.85,77.8,77.81,22486.0,76.2452,76.2942,76.2452,76.255,22486.0
2024-07-10 13:10:00,77.81,77.82,77.76,77.77,18377.0,76.255,76.2648,76.206,76.2158,18377.0
2024-07-10 13:15:00,77.77,77.8,77.76,77.79,7479.0,76.2158,76.2452,76.206,76.2354,7479.0
2024-07-10 13:20:00,77.8,77.8,77.72,77.73,9165.0,76.2452,76.2452,76.1668,76.1766,9165.0
2024-07-10 13:25:00,77.73,77.76,77.72,77.75,11258.0,76.1766,76.206,76.1668,76.1962,11258.0
2024-07-10 13:30:00,77.75,77.78,77.73,77.76,9969.0,76.1962,76.2256,76.1766,76.206,9969.0
2024-07-10 13:35:00,77.75,77.77,77.72,77.73,4781.0,76.1962,76.2158,76.1668,76.1766,4781.0
2024-07-10 13:40:00,77.73,77.74,77.72,77.74,5900.0,76.1766,76.1864,76.1668,76.1864,5900.0
2024-07-10 13:45:00,77.74,77.76,77.71,77.72,9962.0,76.1864,76.206,76.157,76.1668,9962.0
2024-07-10 13:50:00,77.72,77.76,77.71,77.73,12108.0,76.1668,76.206,76.157,76.1766,12108.0
2024-07-10 13:55:00,77.73,77.77,77.73,77.76,5951.0,76.1766,76.2158,76.1766,76.206,5951.0
2024-07-10 14:00:00,77.77,77.78,77.72,77.72,10596.0,76.2158,76.2256,76.1668,76.1668,10596.0
2024-07-10 14:05:00,77.72,77.72,77.67,77.69,8065.0,76.1668,76.1668,76.1178,76.1374,8065.0
2024-07-10 14:10:00,77.69,77.7,77.67,77.69,9568.0,76.1374,76.1472,76.1178,76.1374,9568.0
2024-07-10 14:15:00,77.69,77.69,77.67,77.67,12522.0,76.1374,76.1374,76.1178,76.1178,12522.0
2024-07-10 14:20:00,77.67,77.68,77.64,77.64,7958.0,76.1178,76.1276,76.0884,76.0884,7958.0
2024-07-10 14:25:00,77.66,77.66,77.6,77.61,11210.0,76.108,76.108,76.0492,76.059,11210.0
2024-07-10 14:30:00,77.62,77.68,77.61,77.67,11438.0,76.0688,76.1276,76.059,76.1178,11438.0
2024-07-10 14:35:00,77.67,77.7,77.67,77.7,5017.0,76.1178,76.1472,76.1178,76.1472,5017.0
2024-07-10 14:40:00,77.69,77.72,77.67,77.7,12697.0,76.1374,76.1668,76.1178,76.1472,12697.0
2024-07-10 14:45:00,77.7,77.74,77.68,77.71,10433.0,76.1472,76.1864,76.1276,76.157,10433.0
2024-07-10 14:50:00,77.72,77.73,77.69,77.7,6943.0,76.1668,76.1766,76.1374,76.1472,6943.0
2024-07-10 14:55:00,77.7,77.74,77.7,77.73,12594.0,76.1472,76.1864,76.1472,76.1766,12594.0
2024-07-10 15:00:00,77.72,77.74,77.71,77.73,9697.0,76.1668,76.1864,76.157,76.1766,9697.0
2024-07-10 15:05:00,77.74,77.74,77.6,77.66,56851.0,76.1864,76.1864,76.0492,76.108,56851.0
2024-07-10 15:10:00,77.67,77.71,77.65,77.69,22903.0,76.1178,76.157,76.0982,76.1374,22903.0
2024-07-10 15:15:00,77.69,77.7,77.65,77.69,24062.0,76.1374,76.1472,76.0982,76.1374,24062.0
2024-07-10 15:20:00,77.69,77.69,77.65,77.67,9223.0,76.1374,76.1374,76.0982,76.1178,9223.0
2024-07-10 15:25:00,77.67,77.68,77.63,77.64,15368.0,76.1178,76.1276,76.0786,76.0884,15368.0
2024-07-10 15:30:00,77.64,77.69,77.64,77.67,15209.0,76.0884,76.1374,76.0884,76.1178,15209.0
2024-07-10 15:35:00,77.67,77.69,77.66,77.67,33082.0,76.1178,76.1374,76.108,76.1178,33082.0
2024-07-10 15:40:00,77.66,77.69,77.65,77.69,13064.0,76.108,76.1374,76.0982,76.1374,13064.0
2024-07-10 15:45:00,77.7,77.76,77.67,77.71,30161.0,76.1472,76.206,76.1178,76.157,30161.0
2024-07-10 15:50:00,77.71,77.83,77.7,77.73,81434.0,76.157,76.2746,76.1472,76.1766,81434.0
2024-07-10 15:55:00,77.73,77.78,77.71,77.76,128994.0,76.1766,76.2256,76.157,76.206,128994.0
2024-07-11 09:30:00,78.16,78.4,78.14,78.37,52544.0,76.598,76.8332,76.5784,76.8038,52544.0
2024-07-11 09:35:00,78.34,78.4,78.3,78.36,10649.0,76.7744,76.8332,76.7352,76.794,10649.0
2024-07-11 09:40:00,78.36,78.48,78.35,78.4,23892.0,76.794,76.9116,76.7842,76.8332,23892.0
2024-07-11 09:45:00,78.42,78.44,78.36,78.44,14656.0,76.8528,76.8724,76.794,76.8724,14656.0
2024-07-11 09:50:00,78.44,78.48,78.41,78.44,24919.0,76.8724,76.9116,76.843,76.8724,24919.0
2024-07-11 09:55:00,78.42,78.47,78.35,78.46,19532.0,76.8528,76.9018,76.7842,76.892,19532.0
2024-07-11 10:00:00,78.47,78.52,78.42,78.48,29282.0,76.9018,76.9508,76.8528,76.9116,29282.0
2024-07-11 10:05:00,78.49,78.54,78.46,78.53,19101.0,76.9214,76.9704,76.892,76.9606,19101.0
2024-07-11 10:10:00,78.53,78.59,78.53,78.56,42311.0,76.9606,77.0194,76.9606,76.99,42311.0
2024-07-11 10:15:00,78.56,78.59,78.46,78.47,42581.0,76.99,77.0194,76.892,76.9018,42581.0
2024-07-11 10:20:00,78.47,78.47,78.26,78.26,18393.0,76.9018,76.9018,76.696,76.696,18393.0
2024-07-11 10:25:00,78.26,78.33,78.26,78.3,14209.0,76.696,76.7646,76.696,76.7352,14209.0
2024-07-11 10:30:00,78.29,78.4,78.24,78.26,23732.0,76.7254,76.8332,76.6764,76.696,23732.0
2024-07-11 10:35:00,78.27,78.33,78.24,78.27,12229.0,76.7058,76.7646,76.6764,76.7058,12229.0
2024-07-11 10:40:00,78.26,78.27,78.19,78.23,18956.0,76.696,76.7058,76.6274,76.6666,18956.0
2024-07-11 10:45:00,78.23,78.28,78.19,78.25,18569.0,76.6666,76.7156,76.6274,76.6862,18569.0
2024-07-11 10:50:00,78.26,78.3,78.19,78.22,22657.0,76.696,76.7352,76.6274,76.6568,22657.0
2024-07-11 10:55:00,78.21,78.22,78.1,78.12,41643.0,76.647,76.6568,76.5392,76.5588,41643.0
2024-07-11 11:00:00,78.12,78.22,78.11,78.19,32595.0,76.5588,76.6568,76.549,76.6274,32595.0
2024-07-11 11:05:00,78.19,78.19,78.11,78.14,24542.0,76.6274,76.6274,76.549,76.5784,24542.0
2024-07-11 11:10:00,78.17,78.2,78.11,78.12,30534.0,76.6078,76.6372,76.549,76.5588,30534.0
2024-07-11 11:15:00,78.13,78.13,78.02,78.06,19738.0,76.5686,76.5686,76.4608,76.5,19738.0
2024-07-11 11:20:00,78.05,78.11,78.03,78.09,52900.0,76.4902,76.549,76.4706,76.5294,52900.0
2024-07-11 11:25:00,78.08,78.18,78.07,78.11,34217.0,76.5196,76.6176,76.5098,76.549,34217.0
2024-07-11 11:30:00,78.1,78.18,78.1,78.17,71314.0,76.5392,76.6176,76.5392,76.6078,71314.0
2024-07-11 11:35:00,78.17,78.27,78.14,78.27,35629.0,76.6078,76.7058,76.5784,76.7058,35629.0
2024-07-11 11:40:00,78.26,78.26,78.19,78.23,21851.0,76.696,76.696,76.6274,76.6666,21851.0
2024-07-11 11:45:00,78.23,78.29,78.23,78.26,15082.0,76.6666,76.7254,76.6666,76.696,15082.0
2024-07-11 11:50:00,78.26,78.3,78.23,78.29,11608.0,76.696,76.7352,76.6666,76.7254,11608.0
2024-07-11 11:55:00,78.29,78.29,78.19,78.2,8419.0,76.7254,76.7254,76.6274,76.6372,8419.0
2024-07-11 12:00:00,78.19,78.19,78.14,78.17,13995.0,76.6274,76.6274,76.5784,76.6078,13995.0
2024-07-11 12:05:00,78.17,78.26,78.14,78.26,16496.0,76.6078,76.696,76.5784,76.696,16496.0
2024-07-11 12:10:00,78.26,78.26,78.19,78.2,9403.0,76.696,76.696,76.6274,76.6372,9403.0
2024-07-11 12:15:00,78.21,78.21,78.14,78.15,16567.0,76.647,76.647,76.5784,76.5882,16567.0
2024-07-11 12:20:00,78.15,78.17,78.14,78.15,14870.0,76.5882,76.6078,76.5784,76.5882,14870.0
2024-07-11 12:25:00,78.15,78.15,78.11,78.14,9699.0,76.5882,76.5882,76.549,76.5784,9699.0
2024-07-11 12:30:00,78.13,78.17,78.1,78.15,12646.0,76.5686,76.6078,76.5392,76.5882,12646.0
2024-07-11 12:35:00,78.15,78.16,78.04,78.06,10514.0,76.5882,76.598,76.4804,76.5,10514.0
2024-07-11 12:40:00,78.06,78.06,78.04,78.05,11135.0,76.5,76.5,76.4804,76.4902,11135.0
2024-07-11 12:45:00,78.05,78.05,78.0,78.02,10936.0,76.4902,76.4902,76.4412,76.4608,10936.0
2024-07-11 12:50:00,78.02,78.03,77.98,78.02,12921.0,76.4608,76.4706,76.4216,76.4608,12921.0
2024-07-11 12:55:00,78.01,78.08,78.01,78.05,10330.0,76.451,76.5196,76.451,76.4902,10330.0
2024-07-11 13:00:00,78.05,78.06,77.96,77.97,13412.0,76.4902,76.5,76.402,76.4118,13412.0
2024-07-11 13:05:00,77.96,78.05,77.94,78.04,12197.0,76.402,76.4902,76.3824,76.4804,12197.0
2024-07-11 13:10:00,78.03,78.03,77.98,78.02,12010.0,76.4706,76.4706,76.4216,76.4608,12010.0
2024-07-11 13:15:00,78.02,78.04,78.0,78.03,11342.0,76.4608,76.4804,76.4412,76.4706,11342.0
2024-07-11 13:20:00,78.02,78.04,77.95,77.95,7574.0,76.4608,76.4804,76.3922,76.3922,7574.0
2024-07-11 13:25:00,77.95,78.01,77.95,77.98,8078.0,76.3922,76.451,76.3922,76.4216,8078.0
2024-07-11 13:30:00,77.98,77.99,77.91,77.92,12164.0,76.4216,76.4314,76.353,76.3628,12164.0
2024-07-11 13:35:00,77.93,77.95,77.9,77.9,9411.0,76.3726,76.3922,76.3432,76.3432,9411.0
2024-07-11 13:40:00,77.91,77.91,77.89,77.9,16941.0,76.353,76.353,76.3334,76.3432,16941.0
2024-07-11 13:45:00,77.9,77.94,77.88,77.94,13911.0,76.3432,76.3824,76.3236,76.3824,13911.0
2024-07-11 13:50:00,77.94,77.96,77.93,77.95,11806.0,76.3824,76.402,76.3726,76.3922,11806.0
2024-07-11 13:55:00,77.97,77.98,77.95,77.97,16128.0,76.4118,76.4216,76.3922,76.4118,16128.0
2024-07-11 14:00:00,77.98,78.05,77.97,78.01,13607.0,76.4216,76.4902,76.4118,76.451,13607.0
2024-07-11 14:05:00,78.02,78.07,78.0,78.06,20232.0,76.4608,76.5098,76.4412,76.5,20232.0
2024-07-11 14:10:00,78.06,78.06,78.01,78.02,8247.0,76.5,76.5,76.451,76.4608,8247.0
2024-07-11 14:15:00,78.03,78.03,77.99,77.99,7734.0,76.4706,76.4706,76.4314,76.4314,7734.0
2024-07-11 14:20:00,77.98,78.01,77.95,78.01,16293.0,76.4216,76.451,76.3922,76.451,16293.0
2024-07-11 14:25:00,78.01,78.01,77.93,77.94,12665.0,76.451,76.451,76.3726,76.3824,12665.0
2024-07-11 14:30:00,77.93,78.04,77.92,78.02,19357.0,76.3726,76.4804,76.3628,76.4608,19357.0
2024-07-11 14:35:00,78.01,78.02,77.93,77.95,13139.0,76.451,76.4608,76.3726,76.3922,13139.0
2024-07-11 14:40:00,77.95,77.95,77.9,77.91,9724.0,76.3922,76.3922,76.3432,76.353,9724.0
2024-07-11 14:45:00,77.91,77.92,77.89,77.91,26758.0,76.353,76.3628,76.3334,76.353,26758.0
2024-07-11 14:50:00,77.92,77.96,77.9,77.92,14563.0,76.3628,76.402,76.3432,76.3628,14563.0
2024-07-11 14:55:00,77.92,77.93,77.89,77.91,14064.0,76.3628,76.3726,76.3334,76.353,14064.0
2024-07-11 15:00:00,77.9,77.92,77.86,77.9,30755.0,76.3432,76.3628,76.304,76.3432,30755.0
2024-07-11 15:05:00,77.9,77.91,77.88,77.89,22392.0,76.3432,76.353,76.3236,76.3334,22392.0
2024-07-11 15:10:00,77.89,77.9,77.86,77.88,22304.0,76.3334,76.3432,76.304,76.3236,22304.0
2024-07-11 15:15:00,77.88,77.92,77.87,77.89,20212.0,76.3236,76.3628,76.3138,76.3334,20212.0
2024-07-11 15:20:00,77.88,77.92,77.87,77.91,25424.0,76.3236,76.3628,76.3138,76.353,25424.0
2024-07-11 15:25:00,77.91,77.92,77.87,77.88,20354.0,76.353,76.3628,76.3138,76.3236,20354.0
2024-07-11 15:30:00,77.88,77.98,77.87,77.94,42279.0,76.3236,76.4216,76.3138,76.3824,42279.0
2024-07-11 15:35:00,77.93,77.97,77.93,77.95,22528.0,76.3726,76.4118,76.3726,76.3922,22528.0
2024-07-11 15:40:00,77.94,77.95,77.88,77.89,29253.0,76.3824,76.3922,76.3236,76.3334,29253.0
2024-07-11 15:45:00,77.9,77.92,77.86,77.89,34356.0,76.3432,76.3628,76.304,76.3334,34356.0
2024-07-11 15:50:00,77.91,77.97,77.86,77.94,110625.0,76.353,76.4118,76.304,76.3824,110625.0
2024-07-11 15:55:00,77.92,77.98,77.88,77.94,215378.0,76.3628,76.4216,76.3236,76.3824,215378.0
2024-07-12 09:30:00,79.52,79.54,79.35,79.47,96049.0,77.9308,77.9504,77.7642,77.8818,96049.0
2024-07-12 09:35:00,79.48,79.54,79.46,79.5,27331.0,77.8916,77.9504,77.872,77.9112,27331.0
2024-07-12 09:40:00,79.5,79.5,79.41,79.47,21829.0,77.9112,77.9112,77.823,77.8818,21829.0
2024-07-12 09:45:00,79.46,79.51,79.42,79.45,37242.0,77.872,77.921,77.8328,77.8622,37242.0
2024-07-12 09:50:00,79.44,79.49,79.42,79.47,33718.0,77.8524,77.9014,77.8328,77.8818,33718.0
2024-07-12 09:55:00,79.49,79.54,79.48,79.54,23279.0,77.9014,77.9504,77.8916,77.9504,23279.0
2024-07-12 10:00:00,79.55,79.59,79.49,79.52,39581.0,77.9602,77.9994,77.9014,77.9308,39581.0
2024-07-12 10:05:00,79.53,79.61,79.51,79.59,29378.0,77.9406,78.019,77.921,77.9994,29378.0
2024-07-12 10:10:00,79.59,79.7,79.59,79.66,51456.0,77.9994,78.1072,77.9994,78.068,51456.0
2024-07-12 10:15:00,79.64,79.7,79.61,79.7,28224.0,78.0484,78.1072,78.019,78.1072,28224.0
2024-07-12 10:20:00,79.7,79.7,79.62,79.67,25728.0,78.1072,78.1072,78.0288,78.0778,25728.0
2024-07-12 10:25:00,79.68,79.76,79.65,79.74,32753.0,78.0876,78.166,78.0582,78.1464,32753.0
2024-07-12 10:30:00,79.75,79.79,79.73,79.73,62368.0,78.1562,78.1954,78.1366,78.1366,62368.0
2024-07-12 10:35:00,79.73,79.76,79.69,79.74,45261.0,78.1366,78.166,78.0974,78.1464,45261.0
2024-07-12 10:40:00,79.74,79.76,79.63,79.64,26131.0,78.1464,78.166,78.0386,78.0484,26131.0
2024-07-12 10:45:00,79.64,79.64,79.59,79.62,31638.0,78.0484,78.0484,77.9994,78.0288,31638.0
2024-07-12 10:50:00,79.62,79.67,79.59,79.63,27502.0,78.0288,78.0778,77.9994,78.0386,27502.0
2024-07-12 10:55:00,79.63,79.69,79.6,79.67,25216.0,78.0386,78.0974,78.0092,78.0778,25216.0
2024-07-12 11:00:00,79.68,79.7,79.66,79.69,22532.0,78.0876,78.1072,78.068,78.0974,22532.0
2024-07-12 11:05:00,79.69,79.72,79.59,79.63,31925.0,78.0974,78.1268,77.9994,78.0386,31925.0
2024-07-12 11:10:00,79.63,79.66,79.61,79.66,29833.0,78.0386,78.068,78.019,78.068,29833.0
2024-07-12 11:15:00,79.66,79.67,79.58,79.59,40962.0,78.068,78.0778,77.9896,77.9994,40962.0
2024-07-12 11:20:00,79.61,79.63,79.6,79.62,19802.0,78.019,78.0386,78.0092,78.0288,19802.0
2024-07-12 11:25:00,79.63,79.64,79.58,79.59,52055.0,78.0386,78.0484,77.9896,77.9994,52055.0
2024-07-12 11:30:00,79.58,79.61,79.51,79.56,143463.0,77.9896,78.019,77.921,77.97,143463.0
2024-07-12 11:35:00,79.55,79.58,79.51,79.58,13809.0,77.9602,77.9896,77.921,77.9896,13809.0
2024-07-12 11:40:00,79.58,79.61,79.53,79.59,13745.0,77.9896,78.019,77.9406,77.9994,13745.0
2024-07-12 11:45:00,79.59,79.59,79.5,79.51,6812.0,77.9994,77.9994,77.9112,77.921,6812.0
2024-07-12 11:50:00,79.52,79.52,79.48,79.48,8818.0,77.9308,77.9308,77.8916,77.8916,8818.0
2024-07-12 11:55:00,79.48,79.5,79.41,79.41,9031.0,77.8916,77.9112,77.823,77.823,9031.0
2024-07-12 12:00:00,79.42,79.43,79.37,79.38,16073.0,77.8328,77.8426,77.7838,77.7936,16073.0
2024-07-12 12:05:00,79.38,79.43,79.35,79.42,14996.0,77.7936,77.8426,77.7642,77.8328,14996.0
2024-07-12 12:10:00,79.42,79.43,79.38,79.41,14167.0,77.8328,77.8426,77.7936,77.823,14167.0
2024-07-12 12:15:00,79.41,79.47,79.41,79.44,5988.0,77.823,77.8818,77.823,77.8524,5988.0
2024-07-12 12:20:00,79.45,79.47,79.44,79.45,6480.0,77.8622,77.8818,77.8524,77.8622,6480.0
2024-07-12 12:25:00,79.44,79.46,79.42,79.45,13644.0,77.8524,77.872,77.8328,77.8622,13644.0
2024-07-12 12:30:00,79.45,79.46,79.42,79.45,8122.0,77.8622,77.872,77.8328,77.8622,8122.0
2024-07-12 12:35:00,79.45,79.46,79.42,79.42,10792.0,77.8622,77.872,77.8328,77.8328,10792.0
2024-07-12 12:40:00,79.42,79.43,79.4,79.41,8325.0,77.8328,77.8426,77.8132,77.823,8325.0
2024-07-12 12:45:00,79.41,79.44,79.41,79.42,11622.0,77.823,77.8524,77.823,77.8328,11622.0
2024-07-12 12:50:00,79.42,79.47,79.4,79.46,10531.0,77.8328,77.8818,77.8132,77.872,10531.0
2024-07-12 12:55:00,79.46,79.48,79.45,79.47,5722.0,77.872,77.8916,77.8622,77.8818,5722.0
2024-07-12 13:00:00,79.47,79.47,79.43,79.45,7342.0,77.8818,77.8818,77.8426,77.8622,7342.0
2024-07-12 13:05:00,79.45,79.45,79.4,79.41,6837.0,77.8622,77.8622,77.8132,77.823,6837.0
2024-07-12 13:10:00,79.42,79.45,79.41,79.44,10531.0,77.8328,77.8622,77.823,77.8524,10531.0
2024-07-12 13:15:00,79.45,79.45,79.42,79.45,6680.0,77.8622,77.8622,77.8328,77.8622,6680.0
2024-07-12 13:20:00,79.44,79.49,79.44,79.49,13723.0,77.8524,77.9014,77.8524,77.9014,13723.0
2024-07-12 13:25:00,79.48,79.49,79.47,79.48,8620.0,77.8916,77.9014,77.8818,77.8916,8620.0
2024-07-12 13:30:00,79.47,79.51,79.46,79.51,15002.0,77.8818,77.921,77.872,77.921,15002.0
2024-07-12 13:35:00,79.5,79.56,79.5,79.56,8398.0,77.9112,77.97,77.9112,77.97,8398.0
2024-07-12 13:40:00,79.56,79.56,79.5,79.53,23927.0,77.97,77.97,77.9112,77.9406,23927.0
2024-07-12 13:45:00,79.54,79.62,79.53,79.62,31500.0,77.9504,78.0288,77.9406,78.0288,31500.0
2024-07-12 13:50:00,79.62,79.62,79.57,79.58,9358.0,78.0288,78.0288,77.9798,77.9896,9358.0
2024-07-12 13:55:00,79.58,79.59,79.54,79.54,15857.0,77.9896,77.9994,77.9504,77.9504,15857.0
2024-07-12 14:00:00,79.54,79.55,79.51,79.54,7527.0,77.9504,77.9602,77.921,77.9504,7527.0
2024-07-12 14:05:00,79.54,79.57,79.53,79.56,10960.0,77.9504,77.9798,77.9406,77.97,10960.0
2024-07-12 14:10:00,79.56,79.59,79.51,79.51,10135.0,77.97,77.9994,77.921,77.921,10135.0
2024-07-12 14:15:00,79.52,79.56,79.52,79.56,7406.0,77.9308,77.97,77.9308,77.97,7406.0
2024-07-12 14:20:00,79.55,79.55,79.49,79.5,6522.0,77.9602,77.9602,77.9014,77.9112,6522.0
2024-07-12 14:25:00,79.49,79.49,79.45,79.47,5520.0,77.9014,77.9014,77.8622,77.8818,5520.0
2024-07-12 14:30:00,79.47,79.48,79.45,79.47,10971.0,77.8818,77.8916,77.8622,77.8818,10971.0
2024-07-12 14:35:00,79.47,79.51,79.46,79.51,8171.0,77.8818,77.921,77.872,77.921,8171.0
2024-07-12 14:40:00,79.51,79.51,79.47,79.5,8980.0,77.921,77.921,77.8818,77.9112,8980.0
2024-07-12 14:45:00,79.5,79.5,79.47,79.48,8101.0,77.9112,77.9112,77.8818,77.8916,8101.0
2024-07-12 14:50:00,79.48,79.49,79.44,79.45,12515.0,77.8916,77.9014,77.8524,77.8622,12515.0
2024-07-12 14:55:00,79.44,79.48,79.43,79.48,15427.0,77.8524,77.8916,77.8426,77.8916,15427.0
2024-07-12 15:00:00,79.47,79.5,79.47,79.48,12232.0,77.8818,77.9112,77.8818,77.8916,12232.0
2024-07-12 15:05:00,79.48,79.48,79.43,79.44,20371.0,77.8916,77.8916,77.8426,77.8524,20371.0
2024-07-12 15:10:00,79.45,79.48,79.44,79.48,12891.0,77.8622,77.8916,77.8524,77.8916,12891.0
2024-07-12 15:15:00,79.48,79.49,79.45,79.48,15926.0,77.8916,77.9014,77.8622,77.8916,15926.0
2024-07-12 15:20:00,79.49,79.55,79.48,79.54,20692.0,77.9014,77.9602,77.8916,77.9504,20692.0
2024-07-12 15:25:00,79.55,79.56,79.45,79.46,31091.0,77.9602,77.97,77.8622,77.872,31091.0
2024-07-12 15:30:00,79.45,79.47,79.41,79.43,25511.0,77.8622,77.8818,77.823,77.8426,25511.0
2024-07-12 15:35:00,79.43,79.45,79.41,79.42,25221.0,77.8426,77.8622,77.823,77.8328,25221.0
2024-07-12 15:40:00,79.42,79.42,79.33,79.34,30017.0,77.8328,77.8328,77.7446,77.7544,30017.0
2024-07-12 15:45:00,79.34,79.36,79.31,79.33,32243.0,77.7544,77.774,77.725,77.7446,32243.0
2024-07-12 15:50:00,79.32,79.32,79.21,79.23,62906.0,77.7348,77.7348,77.627,77.6466,62906.0
2024-07-12 15:55:00,79.23,79.27,79.18,79.25,212666.0,77.6466,77.6858,77.5976,77.6662,212666.0
2024-07-15 09:30:00,79.15,79.15,78.8,78.81,100680.0,77.5682,77.5682,77.2252,77.235,100680.0
2024-07-15 09:35:00,78.83,78.93,78.83,78.9,32056.0,77.2546,77.3526,77.2546,77.3232,32056.0
2024-07-15 09:40:00,78.89,78.89,78.79,78.84,16262.0,77.3134,77.3134,77.2154,77.2644,16262.0
2024-07-15 09:45:00,78.84,78.92,78.84,78.9,27888.0,77.2644,77.3428,77.2644,77.3232,27888.0
2024-07-15 09:50:00,78.9,78.94,78.88,78.92,18481.0,77.3232,77.3624,77.3036,77.3428,18481.0
2024-07-15 09:55:00,78.91,78.92,78.82,78.84,22987.0,77.333,77.3428,77.2448,77.2644,22987.0
2024-07-15 10:00:00,78.84,78.84,78.75,78.76,19326.0,77.2644,77.2644,77.1762,77.186,19326.0
2024-07-15 10:05:00,78.77,78.81,78.73,78.78,35283.0,77.1958,77.235,77.1566,77.2056,35283.0
2024-07-15 10:10:00,78.78,78.81,78.63,78.66,20538.0,77.2056,77.235,77.0586,77.088,20538.0
2024-07-15 10:15:00,78.67,78.78,78.67,78.75,26285.0,77.0978,77.2056,77.0978,77.1762,26285.0
2024-07-15 10:20:00,78.75,78.77,78.59,78.61,25519.0,77.1762,77.1958,77.0194,77.039,25519.0
2024-07-15 10:25:00,78.61,78.75,78.58,78.75,22689.0,77.039,77.1762,77.0096,77.1762,22689.0
2024-07-15 10:30:00,78.75,78.78,78.71,78.77,17564.0,77.1762,77.2056,77.137,77.1958,17564.0
2024-07-15 10:35:00,78.76,78.79,78.7,78.72,26741.0,77.186,77.2154,77.1272,77.1468,26741.0
2024-07-15 10:40:00,78.73,78.74,78.64,78.65,12447.0,77.1566,77.1664,77.0684,77.0782,12447.0
2024-07-15 10:45:00,78.66,78.67,78.58,78.6,31663.0,77.088,77.0978,77.0096,77.0292,31663.0
2024-07-15 10:50:00,78.6,78.6,78.53,78.56,18070.0,77.0292,77.0292,76.9606,76.99,18070.0
2024-07-15 10:55:00,78.57,78.61,78.54,78.58,16952.0,76.9998,77.039,76.9704,77.0096,16952.0
2024-07-15 11:00:00,78.59,78.69,78.57,78.67,12843.0,77.0194,77.1174,76.9998,77.0978,12843.0
2024-07-15 11:05:00,78.68,78.7,78.61,78.62,24035.0,77.1076,77.1272,77.039,77.0488,24035.0
2024-07-15 11:10:00,78.62,78.67,78.61,78.65,18498.0,77.0488,77.0978,77.039,77.0782,18498.0
2024-07-15 11:15:00,78.65,78.65,78.55,78.56,19751.0,77.0782,77.0782,76.9802,76.99,19751.0
2024-07-15 11:20:00,78.57,78.59,78.56,78.56,18840.0,76.9998,77.0194,76.99,76.99,18840.0
2024-07-15 11:25:00,78.56,78.56,78.49,78.49,36405.0,76.99,76.99,76.9214,76.9214,36405.0
2024-07-15 11:30:00,78.5,78.56,78.45,78.54,45716.0,76.9312,76.99,76.8822,76.9704,45716.0
2024-07-15 11:35:00,78.54,78.59,78.52,78.54,13754.0,76.9704,77.0194,76.9508,76.9704,13754.0
2024-07-15 11:40:00,78.54,78.56,78.53,78.56,4316.0,76.9704,76.99,76.9606,76.99,4316.0
2024-07-15 11:45:00,78.56,78.64,78.55,78.6,12486.0,76.99,77.0684,76.9802,77.0292,12486.0
2024-07-15 11:50:00,78.59,78.62,78.58,78.61,4397.0,77.0194,77.0488,77.0096,77.039,4397.0
2024-07-15 11:55:00,78.62,78.62,78.58,78.59,7143.0,77.0488,77.0488,77.0096,77.0194,7143.0
2024-07-15 12:00:00,78.57,78.57,78.53,78.53,3382.0,76.9998,76.9998,76.9606,76.9606,3382.0
2024-07-15 12:05:00,78.53,78.54,78.48,78.54,14271.0,76.9606,76.9704,76.9116,76.9704,14271.0
2024-07-15 12:10:00,78.54,78.55,78.45,78.49,12199.0,76.9704,76.9802,76.8822,76.9214,12199.0
2024-07-15 12:15:00,78.5,78.5,78.42,78.45,10664.0,76.9312,76.9312,76.8528,76.8822,10664.0
2024-07-15 12:20:00,78.45,78.49,78.44,78.49,10967.0,76.8822,76.9214,76.8724,76.9214,10967.0
2024-07-15 12:25:00,78.48,78.49,78.45,78.48,9818.0,76.9116,76.9214,76.8822,76.9116,9818.0
2024-07-15 12:30:00,78.48,78.49,78.47,78.48,2987.0,76.9116,76.9214,76.9018,76.9116,2987.0
2024-07-15 12:35:00,78.47,78.5,78.43,78.43,9887.0,76.9018,76.9312,76.8626,76.8626,9887.0
2024-07-15 12:40:00,78.42,78.48,78.41,78.42,8680.0,76.8528,76.9116,76.843,76.8528,8680.0
2024-07-15 12:45:00,78.42,78.43,78.33,78.34,16690.0,76.8528,76.8626,76.7646,76.7744,16690.0
2024-07-15 12:50:00,78.33,78.34,78.3,78.31,8884.0,76.7646,76.7744,76.7352,76.745,8884.0
2024-07-15 12:55:00,78.32,78.35,78.29,78.29,17574.0,76.7548,76.7842,76.7254,76.7254,17574.0
2024-07-15 13:00:00,78.3,78.31,78.24,78.28,12277.0,76.7352,76.745,76.6764,76.7156,12277.0
2024-07-15 13:05:00,78.27,78.34,78.24,78.34,6908.0,76.7058,76.7744,76.6764,76.7744,6908.0
2024-07-15 13:10:00,78.35,78.37,78.34,78.35,7978.0,76.7842,76.8038,76.7744,76.7842,7978.0
2024-07-15 13:15:00,78.35,78.35,78.28,78.3,8352.0,76.7842,76.7842,76.7156,76.7352,8352.0
2024-07-15 13:20:00,78.3,78.3,78.26,78.29,8070.0,76.7352,76.7352,76.696,76.7254,8070.0
2024-07-15 13:25:00,78.3,78.3,78.22,78.23,9407.0,76.7352,76.7352,76.6568,76.6666,9407.0
2024-07-15 13:30:00,78.23,78.23,78.13,78.13,5435.0,76.6666,76.6666,76.5686,76.5686,5435.0
2024-07-15 13:35:00,78.13,78.14,78.12,78.13,5010.0,76.5686,76.5784,76.5588,76.5686,5010.0
2024-07-15 13:40:00,78.13,78.17,78.12,78.15,12416.0,76.5686,76.6078,76.5588,76.5882,12416.0
2024-07-15 13:45:00,78.14,78.18,78.14,78.17,11696.0,76.5784,76.6176,76.5784,76.6078,11696.0
2024-07-15 13:50:00,78.16,78.21,78.16,78.2,9434.0,76.598,76.647,76.598,76.6372,9434.0
2024-07-15 13:55:00,78.2,78.22,78.18,78.19,11402.0,76.6372,76.6568,76.6176,76.6274,11402.0
2024-07-15 14:00:00,78.19,78.19,78.16,78.19,8751.0,76.6274,76.6274,76.598,76.6274,8751.0
2024-07-15 14:05:00,78.18,78.22,78.15,78.22,12751.0,76.6176,76.6568,76.5882,76.6568,12751.0
2024-07-15 14:10:00,78.22,78.23,78.18,78.22,8579.0,76.6568,76.6666,76.6176,76.6568,8579.0
2024-07-15 14:15:00,78.22,78.27,78.22,78.26,7580.0,76.6568,76.7058,76.6568,76.696,7580.0
2024-07-15 14:20:00,78.26,78.32,78.25,78.31,7976.0,76.696,76.7548,76.6862,76.745,7976.0
2024-07-15 14:25:00,78.31,78.35,78.31,78.34,8659.0,76.745,76.7842,76.745,76.7744,8659.0
2024-07-15 14:30:00,78.34,78.41,78.34,78.41,11394.0,76.7744,76.843,76.7744,76.843,11394.0
2024-07-15 14:35:00,78.41,78.41,78.34,78.37,14384.0,76.843,76.843,76.7744,76.8038,14384.0
2024-07-15 14:40:00,78.37,78.4,78.36,78.39,8135.0,76.8038,76.8332,76.794,76.8234,8135.0
2024-07-15 14:45:00,78.39,78.45,78.39,78.44,13615.0,76.8234,76.8822,76.8234,76.8724,13615.0
2024-07-15 14:50:00,78.45,78.45,78.41,78.44,8493.0,76.8822,76.8822,76.843,76.8724,8493.0
2024-07-15 14:55:00,78.44,78.47,78.43,78.46,10678.0,76.8724,76.9018,76.8626,76.892,10678.0
2024-07-15 15:00:00,78.47,78.47,78.4,78.41,15886.0,76.9018,76.9018,76.8332,76.843,15886.0
2024-07-15 15:05:00,78.41,78.43,78.4,78.42,11528.0,76.843,76.8626,76.8332,76.8528,11528.0
2024-07-15 15:10:00,78.42,78.42,78.36,78.37,17418.0,76.8528,76.8528,76.794,76.8038,17418.0
2024-07-15 15:15:00,78.38,78.41,78.36,78.36,22975.0,76.8136,76.843,76.794,76.794,22975.0
2024-07-15 15:20:00,78.36,78.37,78.33,78.37,20717.0,76.794,76.8038,76.7646,76.8038,20717.0
2024-07-15 15:25:00,78.37,78.37,78.32,78.34,21888.0,76.8038,76.8038,76.7548,76.7744,21888.0
2024-07-15 15:30:00,78.34,78.37,78.29,78.31,43505.0,76.7744,76.8038,76.7254,76.745,43505.0
2024-07-15 15:35:00,78.31,78.32,78.24,78.25,25311.0,76.745,76.7548,76.6764,76.6862,25311.0
2024-07-15 15:40:00,78.25,78.27,78.18,78.19,51681.0,76.6862,76.7058,76.6176,76.6274,51681.0
2024-07-15 15:45:00,78.18,78.19,78.1,78.13,57910.0,76.6176,76.6274,76.5392,76.5686,57910.0
2024-07-15 15:50:00,78.12,78.13,78.05,78.1,117932.0,76.5588,76.5686,76.4902,76.5392,117932.0
2024-07-15 15:55:00,78.1,78.14,78.04,78.14,185874.0,76.5392,76.5784,76.4804,76.5784,185874.0
2024-07-16 09:30:00,77.97,78.11,77.92,78.02,69398.0,76.4118,76.549,76.3628,76.4608,69398.0
2024-07-16 09:35:00,78.01,78.01,77.92,77.97,18022.0,76.451,76.451,76.3628,76.4118,18022.0
2024-07-16 09:40:00,77.96,78.01,77.94,77.97,44127.0,76.402,76.451,76.3824,76.4118,44127.0
2024-07-16 09:45:00,77.98,77.99,77.96,77.96,18674.0,76.4216,76.4314,76.402,76.402,18674.0
2024-07-16 09:50:00,77.97,78.0,77.95,77.97,27039.0,76.4118,76.4412,76.3922,76.4118,27039.0
2024-07-16 09:55:00,77.98,78.0,77.92,78.0,24758.0,76.4216,76.4412,76.3628,76.4412,24758.0
2024-07-16 10:00:00,78.0,78.2,78.0,78.16,34025.0,76.4412,76.6372,76.4412,76.598,34025.0
2024-07-16 10:05:00,78.16,78.27,78.16,78.2,46863.0,76.598,76.7058,76.598,76.6372,46863.0
2024-07-16 10:10:00,78.2,78.27,78.18,78.26,18231.0,76.6372,76.7058,76.6176,76.696,18231.0
2024-07-16 10:15:00,78.26,78.28,78.19,78.19,19807.0,76.696,76.7156,76.6274,76.6274,19807.0
2024-07-16 10:20:00,78.18,78.23,78.18,78.2,21947.0,76.6176,76.6666,76.6176,76.6372,21947.0
2024-07-16 10:25:00,78.2,78.24,78.15,78.23,18598.0,76.6372,76.6764,76.5882,76.6666,18598.0
2024-07-16 10:30:00,78.23,78.32,78.19,78.24,34148.0,76.6666,76.7548,76.6274,76.6764,34148.0
2024-07-16 10:35:00,78.24,78.32,78.24,78.29,17497.0,76.6764,76.7548,76.6764,76.7254,17497.0
2024-07-16 10:40:00,78.27,78.31,78.18,78.2,23525.0,76.7058,76.745,76.6176,76.6372,23525.0
2024-07-16 10:45:00,78.2,78.2,78.1,78.17,35814.0,76.6372,76.6372,76.5392,76.6078,35814.0
2024-07-16 10:50:00,78.18,78.19,78.15,78.18,13805.0,76.6176,76.6274,76.5882,76.6176,13805.0
2024-07-16 10:55:00,78.16,78.22,78.15,78.2,14197.0,76.598,76.6568,76.5882,76.6372,14197.0
2024-07-16 11:00:00,78.2,78.21,78.15,78.17,11408.0,76.6372,76.647,76.5882,76.6078,11408.0
2024-07-16 11:05:00,78.17,78.2,78.12,78.15,20098.0,76.6078,76.6372,76.5588,76.5882,20098.0
2024-07-16 11:10:00,78.15,78.23,78.14,78.21,30100.0,76.5882,76.6666,76.5784,76.647,30100.0
2024-07-16 11:15:00,78.21,78.22,78.15,78.21,18884.0,76.647,76.6568,76.5882,76.647,18884.0
2024-07-16 11:20:00,78.2,78.22,78.18,78.22,36902.0,76.6372,76.6568,76.6176,76.6568,36902.0
2024-07-16 11:25:00,78.22,78.29,78.22,78.28,29195.0,76.6568,76.7254,76.6568,76.7156,29195.0
2024-07-16 11:30:00,78.27,78.32,78.17,78.27,117302.0,76.7058,76.7548,76.6078,76.7058,117302.0
2024-07-16 11:35:00,78.26,78.37,78.24,78.34,48035.0,76.696,76.8038,76.6764,76.7744,48035.0
2024-07-16 11:40:00,78.34,78.35,78.26,78.27,14130.0,76.7744,76.7842,76.696,76.7058,14130.0
2024-07-16 11:45:00,78.27,78.31,78.22,78.22,13638.0,76.7058,76.745,76.6568,76.6568,13638.0
2024-07-16 11:50:00,78.23,78.29,78.22,78.24,11681.0,76.6666,76.7254,76.6568,76.6764,11681.0
2024-07-16 11:55:00,78.25,78.25,78.2,78.21,9090.0,76.6862,76.6862,76.6372,76.647,9090.0
2024-07-16 12:00:00,78.22,78.24,78.2,78.23,15614.0,76.6568,76.6764,76.6372,76.6666,15614.0
2024-07-16 12:05:00,78.23,78.24,78.19,78.2,8402.0,76.6666,76.6764,76.6274,76.6372,8402.0
2024-07-16 12:10:00,78.2,78.21,78.16,78.2,9724.0,76.6372,76.647,76.598,76.6372,9724.0
2024-07-16 12:15:00,78.21,78.22,78.16,78.22,9267.0,76.647,76.6568,76.598,76.6568,9267.0
2024-07-16 12:20:00,78.22,78.31,78.21,78.31,27659.0,76.6568,76.745,76.647,76.745,27659.0
2024-07-16 12:25:00,78.31,78.37,78.29,78.37,17665.0,76.745,76.8038,76.7254,76.8038,17665.0
2024-07-16 12:30:00,78.37,78.46,78.36,78.45,15784.0,76.8038,76.892,76.794,76.8822,15784.0
2024-07-16 12:35:00,78.45,78.49,78.44,78.48,19319.0,76.8822,76.9214,76.8724,76.9116,19319.0
2024-07-16 12:40:00,78.48,78.48,78.33,78.34,16368.0,76.9116,76.9116,76.7646,76.7744,16368.0
2024-07-16 12:45:00,78.33,78.4,78.33,78.4,9576.0,76.7646,76.8332,76.7646,76.8332,9576.0
2024-07-16 12:50:00,78.39,78.42,78.39,78.42,11532.0,76.8234,76.8528,76.8234,76.8528,11532.0
2024-07-16 12:55:00,78.42,78.45,78.41,78.45,5367.0,76.8528,76.8822,76.843,76.8822,5367.0
2024-07-16 13:00:00,78.45,78.5,78.42,78.48,22937.0,76.8822,76.9312,76.8528,76.9116,22937.0
2024-07-16 13:05:00,78.48,78.55,78.47,78.54,9011.0,76.9116,76.9802,76.9018,76.9704,9011.0
2024-07-16 13:10:00,78.55,78.55,78.41,78.42,21058.0,76.9802,76.9802,76.843,76.8528,21058.0
2024-07-16 13:15:00,78.41,78.43,78.38,78.42,9861.0,76.843,76.8626,76.8136,76.8528,9861.0
2024-07-16 13:20:00,78.43,78.44,78.41,78.44,11199.0,76.8626,76.8724,76.843,76.8724,11199.0
2024-07-16 13:25:00,78.43,78.46,78.4,78.45,14324.0,76.8626,76.892,76.8332,76.8822,14324.0
2024-07-16 13:30:00,78.45,78.49,78.44,78.46,16014.0,76.8822,76.9214,76.8724,76.892,16014.0
2024-07-16 13:35:00,78.46,78.52,78.43,78.52,16044.0,76.892,76.9508,76.8626,76.9508,16044.0
2024-07-16 13:40:00,78.52,78.57,78.49,78.57,9893.0,76.9508,76.9998,76.9214,76.9998,9893.0
2024-07-16 13:45:00,78.57,78.58,78.51,78.54,11608.0,76.9998,77.0096,76.941,76.9704,11608.0
2024-07-16 13:50:00,78.55,78.57,78.53,78.57,12841.0,76.9802,76.9998,76.9606,76.9998,12841.0
2024-07-16 13:55:00,78.56,78.57,78.51,78.54,18442.0,76.99,76.9998,76.941,76.9704,18442.0
2024-07-16 14:00:00,78.55,78.61,78.53,78.59,20327.0,76.9802,77.039,76.9606,77.0194,20327.0
2024-07-16 14:05:00,78.59,78.66,78.58,78.66,17598.0,77.0194,77.088,77.0096,77.088,17598.0
2024-07-16 14:10:00,78.65,78.66,78.62,78.64,18538.0,77.0782,77.088,77.0488,77.0684,18538.0
2024-07-16 14:15:00,78.64,78.65,78.61,78.64,25068.0,77.0684,77.0782,77.039,77.0684,25068.0
2024-07-16 14:20:00,78.64,78.69,78.62,78.69,14249.0,77.0684,77.1174,77.0488,77.1174,14249.0
2024-07-16 14:25:00,78.68,78.69,78.53,78.54,19019.0,77.1076,77.1174,76.9606,76.9704,19019.0
2024-07-16 14:30:00,78.54,78.57,78.52,78.57,16970.0,76.9704,76.9998,76.9508,76.9998,16970.0
2024-07-16 14:35:00,78.57,78.62,78.56,78.59,17271.0,76.9998,77.0488,76.99,77.0194,17271.0
2024-07-16 14:40:00,78.6,78.62,78.59,78.61,11444.0,77.0292,77.0488,77.0194,77.039,11444.0
2024-07-16 14:45:00,78.61,78.61,78.56,78.58,11705.0,77.039,77.039,76.99,77.0096,11705.0
2024-07-16 14:50:00,78.58,78.62,78.55,78.62,17700.0,77.0096,77.0488,76.9802,77.0488,17700.0
2024-07-16 14:55:00,78.63,78.64,78.62,78.63,7710.0,77.0586,77.0684,77.0488,77.0586,7710.0
2024-07-16 15:00:00,78.63,78.65,78.58,78.59,16198.0,77.0586,77.0782,77.0096,77.0194,16198.0
2024-07-16 15:05:00,78.59,78.63,78.59,78.62,17725.0,77.0194,77.0586,77.0194,77.0488,17725.0
2024-07-16 15:10:00,78.62,78.62,78.58,78.59,22337.0,77.0488,77.0488,77.0096,77.0194,22337.0
2024-07-16 15:15:00,78.59,78.59,78.52,78.53,21622.0,77.0194,77.0194,76.9508,76.9606,21622.0
2024-07-16 15:20:00,78.53,78.55,78.51,78.55,27351.0,76.9606,76.9802,76.941,76.9802,27351.0
2024-07-16 15:25:00,78.55,78.56,78.52,78.55,15555.0,76.9802,76.99,76.9508,76.9802,15555.0
2024-07-16 15:30:00,78.54,78.6,78.53,78.59,24492.0,76.9704,77.0292,76.9606,77.0194,24492.0
2024-07-16 15:35:00,78.6,78.62,78.56,78.57,22021.0,77.0292,77.0488,76.99,76.9998,22021.0
2024-07-16 15:40:00,78.57,78.58,78.54,78.55,20442.0,76.9998,77.0096,76.9704,76.9802,20442.0
2024-07-16 15:45:00,78.55,78.56,78.52,78.55,28593.0,76.9802,76.99,76.9508,76.9802,28593.0
2024-07-16 15:50:00,78.55,78.61,78.54,78.56,48882.0,76.9802,77.039,76.9704,76.99,48882.0
2024-07-16 15:55:00,78.57,78.6,78.54,78.6,104390.0,76.9998,77.0292,76.9704,77.0292,104390.0
2024-07-17 09:30:00,78.5,78.63,78.5,78.63,54038.0,76.9312,77.0586,76.9312,77.0586,54038.0
2024-07-17 09:35:00,78.65,78.66,78.59,78.65,34158.0,77.0782,77.088,77.0194,77.0782,34158.0
2024-07-17 09:40:00,78.65,78.79,78.65,78.78,14534.0,77.0782,77.2154,77.0782,77.2056,14534.0
2024-07-17 09:45:00,78.78,78.86,78.76,78.85,23163.0,77.2056,77.284,77.186,77.2742,23163.0
2024-07-17 09:50:00,78.87,79.0,78.86,78.98,14038.0,77.2938,77.4212,77.284,77.4016,14038.0
2024-07-17 09:55:00,78.97,78.99,78.89,78.95,22052.0,77.3918,77.4114,77.3134,77.3722,22052.0
2024-07-17 10:00:00,78.95,79.0,78.93,79.0,33343.0,77.3722,77.4212,77.3526,77.4212,33343.0
2024-07-17 10:05:00,79.0,79.13,78.97,79.13,42742.0,77.4212,77.5486,77.3918,77.5486,42742.0
2024-07-17 10:10:00,79.12,79.28,79.11,79.26,40071.0,77.5388,77.6956,77.529,77.676,40071.0
2024-07-17 10:15:00,79.24,79.43,79.24,79.39,48317.0,77.6564,77.8426,77.6564,77.8034,48317.0
2024-07-17 10:20:00,79.39,79.53,79.37,79.53,31522.0,77.8034,77.9406,77.7838,77.9406,31522.0
2024-07-17 10:25:00,79.53,79.63,79.48,79.49,28726.0,77.9406,78.0386,77.8916,77.9014,28726.0
2024-07-17 10:30:00,79.49,79.49,79.29,79.34,20718.0,77.9014,77.9014,77.7054,77.7544,20718.0
2024-07-17 10:35:00,79.34,79.43,79.29,79.32,38281.0,77.7544,77.8426,77.7054,77.7348,38281.0
2024-07-17 10:40:00,79.32,79.34,79.23,79.33,29111.0,77.7348,77.7544,77.6466,77.7446,29111.0
2024-07-17 10:45:00,79.33,79.36,79.29,79.34,27814.0,77.7446,77.774,77.7054,77.7544,27814.0
2024-07-17 10:50:00,79.34,79.42,79.33,79.4,23706.0,77.7544,77.8328,77.7446,77.8132,23706.0
2024-07-17 10:55:00,79.4,79.42,79.36,79.38,32684.0,77.8132,77.8328,77.774,77.7936,32684.0
2024-07-17 11:00:00,79.37,79.5,79.35,79.38,27145.0,77.7838,77.9112,77.7642,77.7936,27145.0
2024-07-17 11:05:00,79.4,79.57,79.38,79.56,44734.0,77.8132,77.9798,77.7936,77.97,44734.0
2024-07-17 11:10:00,79.58,79.59,79.54,79.56,30103.0,77.9896,77.9994,77.9504,77.97,30103.0
2024-07-17 11:15:00,79.56,79.66,79.55,79.63,29932.0,77.97,78.068,77.9602,78.0386,29932.0
2024-07-17 11:20:00,79.63,79.69,79.61,79.68,24566.0,78.0386,78.0974,78.019,78.0876,24566.0
2024-07-17 11:25:00,79.68,79.73,79.66,79.7,42457.0,78.0876,78.1366,78.068,78.1072,42457.0
2024-07-17 11:30:00,79.72,79.74,79.61,79.67,150150.0,78.1268,78.1464,78.019,78.0778,150150.0
2024-07-17 11:35:00,79.65,79.66,79.48,79.57,35331.0,78.0582,78.068,77.8916,77.9798,35331.0
2024-07-17 11:40:00,79.57,79.64,79.54,79.64,25677.0,77.9798,78.0484,77.9504,78.0484,25677.0
2024-07-17 11:45:00,79.64,79.72,79.62,79.69,13675.0,78.0484,78.1268,78.0288,78.0974,13675.0
2024-07-17 11:50:00,79.67,79.67,79.57,79.58,10657.0,78.0778,78.0778,77.9798,77.9896,10657.0
2024-07-17 11:55:00,79.58,79.63,79.57,79.63,15237.0,77.9896,78.0386,77.9798,78.0386,15237.0
2024-07-17 12:00:00,79.62,79.67,79.6,79.61,17604.0,78.0288,78.0778,78.0092,78.019,17604.0
2024-07-17 12:05:00,79.6,79.63,79.57,79.57,8396.0,78.0092,78.0386,77.9798,77.9798,8396.0
2024-07-17 12:10:00,79.57,79.62,79.56,79.58,9426.0,77.9798,78.0288,77.97,77.9896,9426.0
2024-07-17 12:15:00,79.59,79.62,79.58,79.62,15797.0,77.9994,78.0288,77.9896,78.0288,15797.0
2024-07-17 12:20:00,79.62,79.64,79.57,79.58,9588.0,78.0288,78.0484,77.9798,77.9896,9588.0
2024-07-17 12:25:00,79.6,79.67,79.59,79.65,7546.0,78.0092,78.0778,77.9994,78.0582,7546.0
2024-07-17 12:30:00,79.66,79.68,79.62,79.66,14696.0,78.068,78.0876,78.0288,78.068,14696.0
2024-07-17 12:35:00,79.63,79.64,79.6,79.64,15484.0,78.0386,78.0484,78.0092,78.0484,15484.0
2024-07-17 12:40:00,79.65,79.66,79.61,79.66,12516.0,78.0582,78.068,78.019,78.068,12516.0
2024-07-17 12:45:00,79.67,79.69,79.65,79.67,7363.0,78.0778,78.0974,78.0582,78.0778,7363.0
2024-07-17 12:50:00,79.69,79.74,79.65,79.67,14899.0,78.0974,78.1464,78.0582,78.0778,14899.0
2024-07-17 12:55:00,79.67,79.7,79.64,79.67,16479.0,78.0778,78.1072,78.0484,78.0778,16479.0
2024-07-17 13:00:00,79.67,79.67,79.52,79.52,11780.0,78.0778,78.0778,77.9308,77.9308,11780.0
2024-07-17 13:05:00,79.52,79.56,79.49,79.53,11988.0,77.9308,77.97,77.9014,77.9406,11988.0
2024-07-17 13:10:00,79.53,79.56,79.49,79.54,13713.0,77.9406,77.97,77.9014,77.9504,13713.0
2024-07-17 13:15:00,79.54,79.61,79.53,79.6,6156.0,77.9504,78.019,77.9406,78.0092,6156.0
2024-07-17 13:20:00,79.6,79.62,79.56,79.62,12402.0,78.0092,78.0288,77.97,78.0288,12402.0
2024-07-17 13:25:00,79.63,79.65,79.61,79.62,12158.0,78.0386,78.0582,78.019,78.0288,12158.0
2024-07-17 13:30:00,79.62,79.68,79.61,79.61,16415.0,78.0288,78.0876,78.019,78.019,16415.0
2024-07-17 13:35:00,79.61,79.66,79.58,79.64,6985.0,78.019,78.068,77.9896,78.0484,6985.0
2024-07-17 13:40:00,79.65,79.69,79.64,79.69,3509.0,78.0582,78.0974,78.0484,78.0974,3509.0
2024-07-17 13:45:00,79.69,79.7,79.62,79.63,6418.0,78.0974,78.1072,78.0288,78.0386,6418.0
2024-07-17 13:50:00,79.63,79.64,79.6,79.6,12648.0,78.0386,78.0484,78.0092,78.0092,12648.0
2024-07-17 13:55:00,79.59,79.6,79.57,79.59,11477.0,77.9994,78.0092,77.9798,77.9994,11477.0
2024-07-17 14:00:00,79.59,79.6,79.56,79.58,17644.0,77.9994,78.0092,77.97,77.9896,17644.0
2024-07-17 14:05:00,79.57,79.66,79.56,79.64,10972.0,77.9798,78.068,77.97,78.0484,10972.0
2024-07-17 14:10:00,79.64,79.67,79.61,79.62,8717.0,78.0484,78.0778,78.019,78.0288,8717.0
2024-07-17 14:15:00,79.62,79.71,79.61,79.69,15918.0,78.0288,78.117,78.019,78.0974,15918.0
2024-07-17 14:20:00,79.7,79.71,79.66,79.68,21146.0,78.1072,78.117,78.068,78.0876,21146.0
2024-07-17 14:25:00,79.68,79.71,79.67,79.69,28135.0,78.0876,78.117,78.0778,78.0974,28135.0
2024-07-17 14:30:00,79.69,79.74,79.68,79.73,29357.0,78.0974,78.1464,78.0876,78.1366,29357.0
2024-07-17 14:35:00,79.73,79.76,79.72,79.76,17750.0,78.1366,78.166,78.1268,78.166,17750.0
2024-07-17 14:40:00,79.75,79.78,79.72,79.76,28306.0,78.1562,78.1856,78.1268,78.166,28306.0
2024-07-17 14:45:00,79.75,79.77,79.71,79.73,17642.0,78.1562,78.1758,78.117,78.1366,17642.0
2024-07-17 14:50:00,79.74,79.79,79.74,79.75,18992.0,78.1464,78.1954,78.1464,78.1562,18992.0
2024-07-17 14:55:00,79.76,79.76,79.73,79.75,20308.0,78.166,78.166,78.1366,78.1562,20308.0
2024-07-17 15:00:00,79.76,79.79,79.72,79.73,14207.0,78.166,78.1954,78.1268,78.1366,14207.0
2024-07-17 15:05:00,79.73,79.74,79.65,79.66,53305.0,78.1366,78.1464,78.0582,78.068,53305.0
2024-07-17 15:10:00,79.66,79.75,79.66,79.73,21701.0,78.068,78.1562,78.068,78.1366,21701.0
2024-07-17 15:15:00,79.73,79.74,79.66,79.66,19143.0,78.1366,78.1464,78.068,78.068,19143.0
2024-07-17 15:20:00,79.67,79.7,79.66,79.69,16753.0,78.0778,78.1072,78.068,78.0974,16753.0
2024-07-17 15:25:00,79.7,79.7,79.66,79.67,18761.0,78.1072,78.1072,78.068,78.0778,18761.0
2024-07-17 15:30:00,79.67,79.68,79.61,79.64,35961.0,78.0778,78.0876,78.019,78.0484,35961.0
2024-07-17 15:35:00,79.65,79.67,79.63,79.65,31882.0,78.0582,78.0778,78.0386,78.0582,31882.0
2024-07-17 15:40:00,79.65,79.65,79.57,79.58,31011.0,78.0582,78.0582,77.9798,77.9896,31011.0
2024-07-17 15:45:00,79.58,79.64,79.58,79.63,41548.0,77.9896,78.0484,77.9896,78.0386,41548.0
2024-07-17 15:50:00,79.63,79.78,79.62,79.66,130586.0,78.0386,78.1856,78.0288,78.068,130586.0
2024-07-17 15:55:00,79.66,79.83,79.65,79.76,197924.0,78.068,78.2346,78.0582,78.166,197924.0
2024-07-18 09:30:00,79.95,80.01,79.67,79.73,109824.0,78.3522,78.411,78.0778,78.1366,109824.0
2024-07-18 09:35:00,79.67,79.8,79.64,79.78,30850.0,78.0778,78.2052,78.0484,78.1856,30850.0
2024-07-18 09:40:00,79.78,79.89,79.76,79.87,19531.0,78.1856,78.2934,78.166,78.2738,19531.0
2024-07-18 09:45:00,79.86,79.86,79.48,79.48,35384.0,78.264,78.264,77.8916,77.8916,35384.0
2024-07-18 09:50:00,79.48,79.54,79.37,79.48,23038.0,77.8916,77.9504,77.7838,77.8916,23038.0
2024-07-18 09:55:00,79.44,79.51,79.42,79.46,19157.0,77.8524,77.921,77.8328,77.872,19157.0
2024-07-18 10:00:00,79.46,79.49,79.36,79.46,21270.0,77.872,77.9014,77.774,77.872,21270.0
2024-07-18 10:05:00,79.49,79.52,79.43,79.46,26660.0,77.9014,77.9308,77.8426,77.872,26660.0
2024-07-18 10:10:00,79.45,79.47,79.37,79.43,17581.0,77.8622,77.8818,77.7838,77.8426,17581.0
2024-07-18 10:15:00,79.45,79.52,79.43,79.45,11565.0,77.8622,77.9308,77.8426,77.8622,11565.0
2024-07-18 10:20:00,79.48,79.55,79.45,79.53,44466.0,77.8916,77.9602,77.8622,77.9406,44466.0
2024-07-18 10:25:00,79.53,79.55,79.42,79.45,16435.0,77.9406,77.9602,77.8328,77.8622,16435.0
2024-07-18 10:30:00,79.45,79.51,79.39,79.43,59462.0,77.8622,77.921,77.8034,77.8426,59462.0
2024-07-18 10:35:00,79.42,79.42,79.3,79.33,25067.0,77.8328,77.8328,77.7152,77.7446,25067.0
2024-07-18 10:40:00,79.32,79.32,79.07,79.1,79366.0,77.7348,77.7348,77.4898,77.5192,79366.0
2024-07-18 10:45:00,79.08,79.14,79.03,79.13,56768.0,77.4996,77.5584,77.4506,77.5486,56768.0
2024-07-18 10:50:00,79.12,79.12,79.01,79.05,23321.0,77.5388,77.5388,77.431,77.4702,23321.0
2024-07-18 10:55:00,79.05,79.07,78.93,78.98,23896.0,77.4702,77.4898,77.3526,77.4016,23896.0
2024-07-18 11:00:00,78.96,78.96,78.72,78.74,27444.0,77.382,77.382,77.1468,77.1664,27444.0
2024-07-18 11:05:00,78.73,78.86,78.73,78.79,60538.0,77.1566,77.284,77.1566,77.2154,60538.0
2024-07-18 11:10:00,78.8,78.8,78.67,78.69,49753.0,77.2252,77.2252,77.0978,77.1174,49753.0
2024-07-18 11:15:00,78.69,78.71,78.59,78.59,18369.0,77.1174,77.137,77.0194,77.0194,18369.0
2024-07-18 11:20:00,78.59,78.64,78.59,78.59,21652.0,77.0194,77.0684,77.0194,77.0194,21652.0
2024-07-18 11:25:00,78.6,78.65,78.59,78.64,23887.0,77.0292,77.0782,77.0194,77.0684,23887.0
2024-07-18 11:30:00,78.63,78.66,78.46,78.58,102935.0,77.0586,77.088,76.892,77.0096,102935.0
2024-07-18 11:35:00,78.59,78.63,78.42,78.45,35895.0,77.0194,77.0586,76.8528,76.8822,35895.0
2024-07-18 11:40:00,78.45,78.52,78.42,78.42,10445.0,76.8822,76.9508,76.8528,76.8528,10445.0
2024-07-18 11:45:00,78.43,78.48,78.41,78.44,23000.0,76.8626,76.9116,76.843,76.8724,23000.0
2024-07-18 11:50:00,78.42,78.48,78.39,78.45,28225.0,76.8528,76.9116,76.8234,76.8822,28225.0
2024-07-18 11:55:00,78.45,78.47,78.42,78.44,21423.0,76.8822,76.9018,76.8528,76.8724,21423.0
2024-07-18 12:00:00,78.44,78.46,78.36,78.39,37497.0,76.8724,76.892,76.794,76.8234,37497.0
2024-07-18 12:05:00,78.39,78.49,78.39,78.45,28419.0,76.8234,76.9214,76.8234,76.8822,28419.0
2024-07-18 12:10:00,78.45,78.47,78.43,78.45,29219.0,76.8822,76.9018,76.8626,76.8822,29219.0
2024-07-18 12:15:00,78.45,78.48,78.43,78.46,12534.0,76.8822,76.9116,76.8626,76.892,12534.0
2024-07-18 12:20:00,78.47,78.5,78.45,78.48,10329.0,76.9018,76.9312,76.8822,76.9116,10329.0
2024-07-18 12:25:00,78.48,78.53,78.45,78.53,10158.0,76.9116,76.9606,76.8822,76.9606,10158.0
2024-07-18 12:30:00,78.52,78.66,78.52,78.65,10028.0,76.9508,77.088,76.9508,77.0782,10028.0
2024-07-18 12:35:00,78.66,78.67,78.62,78.64,6511.0,77.088,77.0978,77.0488,77.0684,6511.0
2024-07-18 12:40:00,78.64,78.64,78.55,78.56,7987.0,77.0684,77.0684,76.9802,76.99,7987.0
2024-07-18 12:45:00,78.56,78.58,78.5,78.51,20255.0,76.99,77.0096,76.9312,76.941,20255.0
2024-07-18 12:50:00,78.51,78.52,78.5,78.51,18733.0,76.941,76.9508,76.9312,76.941,18733.0
2024-07-18 12:55:00,78.52,78.55,78.47,78.47,9409.0,76.9508,76.9802,76.9018,76.9018,9409.0
2024-07-18 13:00:00,78.46,78.5,78.45,78.48,8511.0,76.892,76.9312,76.8822,76.9116,8511.0
2024-07-18 13:05:00,78.48,78.53,78.45,78.5,27526.0,76.9116,76.9606,76.8822,76.9312,27526.0
2024-07-18 13:10:00,78.5,78.63,78.49,78.63,20987.0,76.9312,77.0586,76.9214,77.0586,20987.0
2024-07-18 13:15:00,78.62,78.62,78.56,78.56,9654.0,77.0488,77.0488,76.99,76.99,9654.0
2024-07-18 13:20:00,78.56,78.58,78.53,78.56,9434.0,76.99,77.0096,76.9606,76.99,9434.0
2024-07-18 13:25:00,78.54,78.54,78.48,78.52,16773.0,76.9704,76.9704,76.9116,76.9508,16773.0
2024-07-18 13:30:00,78.52,78.52,78.49,78.5,46977.0,76.9508,76.9508,76.9214,76.9312,46977.0
2024-07-18 13:35:00,78.51,78.53,78.49,78.52,12112.0,76.941,76.9606,76.9214,76.9508,12112.0
2024-07-18 13:40:00,78.52,78.58,78.5,78.56,11228.0,76.9508,77.0096,76.9312,76.99,11228.0
2024-07-18 13:45:00,78.56,78.6,78.56,78.59,5764.0,76.99,77.0292,76.99,77.0194,5764.0
2024-07-18 13:50:00,78.59,78.61,78.54,78.55,10350.0,77.0194,77.039,76.9704,76.9802,10350.0
2024-07-18 13:55:00,78.56,78.56,78.47,78.5,15550.0,76.99,76.99,76.9018,76.9312,15550.0
2024-07-18 14:00:00,78.5,78.53,78.49,78.5,17713.0,76.9312,76.9606,76.9214,76.9312,17713.0
2024-07-18 14:05:00,78.5,78.52,78.47,78.48,13067.0,76.9312,76.9508,76.9018,76.9116,13067.0
2024-07-18 14:10:00,78.48,78.49,78.44,78.46,23486.0,76.9116,76.9214,76.8724,76.892,23486.0
2024-07-18 14:15:00,78.45,78.48,78.42,78.48,19763.0,76.8822,76.9116,76.8528,76.9116,19763.0
2024-07-18 14:20:00,78.48,78.5,78.45,78.48,11401.0,76.9116,76.9312,76.8822,76.9116,11401.0
2024-07-18 14:25:00,78.47,78.49,78.45,78.45,11519.0,76.9018,76.9214,76.8822,76.8822,11519.0
2024-07-18 14:30:00,78.45,78.46,78.29,78.29,18444.0,76.8822,76.892,76.7254,76.7254,18444.0
2024-07-18 14:35:00,78.29,78.29,78.19,78.26,12582.0,76.7254,76.7254,76.6274,76.696,12582.0
2024-07-18 14:40:00,78.26,78.38,78.23,78.33,103202.0,76.696,76.8136,76.6666,76.7646,103202.0
2024-07-18 14:45:00,78.32,78.34,78.31,78.32,7472.0,76.7548,76.7744,76.745,76.7548,7472.0
2024-07-18 14:50:00,78.31,78.32,78.21,78.25,12669.0,76.745,76.7548,76.647,76.6862,12669.0
2024-07-18 14:55:00,78.25,78.37,78.25,78.36,12820.0,76.6862,76.8038,76.6862,76.794,12820.0
2024-07-18 15:00:00,78.36,78.41,78.25,78.26,21780.0,76.794,76.843,76.6862,76.696,21780.0
2024-07-18 15:05:00,78.24,78.34,78.22,78.27,18042.0,76.6764,76.7744,76.6568,76.7058,18042.0
2024-07-18 15:10:00,78.27,78.27,78.17,78.19,9524.0,76.7058,76.7058,76.6078,76.6274,9524.0
2024-07-18 15:15:00,78.19,78.23,78.19,78.19,8183.0,76.6274,76.6666,76.6274,76.6274,8183.0
2024-07-18 15:20:00,78.19,78.2,78.13,78.14,11786.0,76.6274,76.6372,76.5686,76.5784,11786.0
2024-07-18 15:25:00,78.13,78.2,78.12,78.17,16097.0,76.5686,76.6372,76.5588,76.6078,16097.0
2024-07-18 15:30:00,78.17,78.19,78.12,78.15,21456.0,76.6078,76.6274,76.5588,76.5882,21456.0
2024-07-18 15:35:00,78.15,78.17,78.1,78.13,14879.0,76.5882,76.6078,76.5392,76.5686,14879.0
2024-07-18 15:40:00,78.13,78.15,78.11,78.12,23126.0,76.5686,76.5882,76.549,76.5588,23126.0
2024-07-18 15:45:00,78.12,78.12,78.06,78.11,58838.0,76.5588,76.5588,76.5,76.549,58838.0
2024-07-18 15:50:00,78.11,78.15,77.98,78.05,116617.0,76.549,76.5882,76.4216,76.4902,116617.0
2024-07-18 15:55:00,78.05,78.09,78.01,78.05,98171.0,76.4902,76.5294,76.451,76.4902,98171.0
2024-07-19 09:30:00,78.34,78.43,78.27,78.3,134883.0,76.7744,76.8626,76.7058,76.7352,134883.0
2024-07-19 09:35:00,78.3,78.35,78.21,78.22,27218.0,76.7352,76.7842,76.647,76.6568,27218.0
2024-07-19 09:40:00,78.26,78.33,78.23,78.27,29497.0,76.696,76.7646,76.6666,76.7058,29497.0
2024-07-19 09:45:00,78.24,78.27,78.21,78.27,33318.0,76.6764,76.7058,76.647,76.7058,33318.0
2024-07-19 09:50:00,78.28,78.32,78.22,78.32,25061.0,76.7156,76.7548,76.6568,76.7548,25061.0
2024-07-19 09:55:00,78.33,78.41,78.32,78.4,26178.0,76.7646,76.843,76.7548,76.8332,26178.0
2024-07-19 10:00:00,78.41,78.42,78.24,78.27,38931.0,76.843,76.8528,76.6764,76.7058,38931.0
2024-07-19 10:05:00,78.25,78.33,78.17,78.32,40716.0,76.6862,76.7646,76.6078,76.7548,40716.0
2024-07-19 10:10:00,78.33,78.4,78.27,78.32,20047.0,76.7646,76.8332,76.7058,76.7548,20047.0
2024-07-19 10:15:00,78.3,78.36,78.27,78.28,22124.0,76.7352,76.794,76.7058,76.7156,22124.0
2024-07-19 10:20:00,78.29,78.32,78.27,78.32,15041.0,76.7254,76.7548,76.7058,76.7548,15041.0
2024-07-19 10:25:00,78.31,78.32,78.2,78.23,37112.0,76.745,76.7548,76.6372,76.6666,37112.0
2024-07-19 10:30:00,78.22,78.26,78.19,78.24,23419.0,76.6568,76.696,76.6274,76.6764,23419.0
2024-07-19 10:35:00,78.24,78.32,78.21,78.26,22729.0,76.6764,76.7548,76.647,76.696,22729.0
2024-07-19 10:40:00,78.26,78.28,78.23,78.25,25289.0,76.696,76.7156,76.6666,76.6862,25289.0
2024-07-19 10:45:00,78.25,78.32,78.25,78.3,16233.0,76.6862,76.7548,76.6862,76.7352,16233.0
2024-07-19 10:50:00,78.29,78.3,78.24,78.28,7452.0,76.7254,76.7352,76.6764,76.7156,7452.0
2024-07-19 10:55:00,78.27,78.31,78.24,78.29,18714.0,76.7058,76.745,76.6764,76.7254,18714.0
2024-07-19 11:00:00,78.3,78.39,78.3,78.39,41195.0,76.7352,76.8234,76.7352,76.8234,41195.0
2024-07-19 11:05:00,78.39,78.42,78.38,78.39,14939.0,76.8234,76.8528,76.8136,76.8234,14939.0
2024-07-19 11:10:00,78.38,78.43,78.37,78.43,20521.0,76.8136,76.8626,76.8038,76.8626,20521.0
2024-07-19 11:15:00,78.43,78.47,78.41,78.45,21503.0,76.8626,76.9018,76.843,76.8822,21503.0
2024-07-19 11:20:00,78.46,78.46,78.41,78.43,15347.0,76.892,76.892,76.843,76.8626,15347.0
2024-07-19 11:25:00,78.42,78.42,78.28,78.29,30352.0,76.8528,76.8528,76.7156,76.7254,30352.0
2024-07-19 11:30:00,78.3,78.33,78.16,78.2,121099.0,76.7352,76.7646,76.598,76.6372,121099.0
2024-07-19 11:35:00,78.22,78.26,78.17,78.19,33361.0,76.6568,76.696,76.6078,76.6274,33361.0
2024-07-19 11:40:00,78.18,78.23,78.17,78.2,5633.0,76.6176,76.6666,76.6078,76.6372,5633.0
2024-07-19 11:45:00,78.2,78.26,78.17,78.25,7018.0,76.6372,76.696,76.6078,76.6862,7018.0
2024-07-19 11:50:00,78.24,78.28,78.23,78.27,11846.0,76.6764,76.7156,76.6666,76.7058,11846.0
2024-07-19 11:55:00,78.28,78.34,78.25,78.34,10077.0,76.7156,76.7744,76.6862,76.7744,10077.0
2024-07-19 12:00:00,78.34,78.38,78.31,78.35,26239.0,76.7744,76.8136,76.745,76.7842,26239.0
2024-07-19 12:05:00,78.36,78.47,78.36,78.47,10304.0,76.794,76.9018,76.794,76.9018,10304.0
2024-07-19 12:10:00,78.47,78.51,78.45,78.51,4498.0,76.9018,76.941,76.8822,76.941,4498.0
2024-07-19 12:15:00,78.54,78.63,78.53,78.56,27988.0,76.9704,77.0586,76.9606,76.99,27988.0
2024-07-19 12:20:00,78.57,78.59,78.5,78.5,17878.0,76.9998,77.0194,76.9312,76.9312,17878.0
2024-07-19 12:25:00,78.48,78.5,78.4,78.5,31950.0,76.9116,76.9312,76.8332,76.9312,31950.0
2024-07-19 12:30:00,78.5,78.5,78.43,78.45,4270.0,76.9312,76.9312,76.8626,76.8822,4270.0
2024-07-19 12:35:00,78.46,78.51,78.44,78.47,11043.0,76.892,76.941,76.8724,76.9018,11043.0
2024-07-19 12:40:00,78.48,78.5,78.44,78.46,5539.0,76.9116,76.9312,76.8724,76.892,5539.0
2024-07-19 12:45:00,78.45,78.45,78.43,78.44,7232.0,76.8822,76.8822,76.8626,76.8724,7232.0
2024-07-19 12:50:00,78.46,78.47,78.42,78.44,11233.0,76.892,76.9018,76.8528,76.8724,11233.0
2024-07-19 12:55:00,78.45,78.47,78.44,78.47,8296.0,76.8822,76.9018,76.8724,76.9018,8296.0
2024-07-19 13:00:00,78.46,78.48,78.45,78.47,15792.0,76.892,76.9116,76.8822,76.9018,15792.0
2024-07-19 13:05:00,78.48,78.55,78.46,78.55,21115.0,76.9116,76.9802,76.892,76.9802,21115.0
2024-07-19 13:10:00,78.55,78.56,78.51,78.54,15681.0,76.9802,76.99,76.941,76.9704,15681.0
2024-07-19 13:15:00,78.54,78.57,78.53,78.56,8379.0,76.9704,76.9998,76.9606,76.99,8379.0
2024-07-19 13:20:00,78.56,78.58,78.55,78.58,21468.0,76.99,77.0096,76.9802,77.0096,21468.0
2024-07-19 13:25:00,78.59,78.64,78.58,78.61,18210.0,77.0194,77.0684,77.0096,77.039,18210.0
2024-07-19 13:30:00,78.6,78.62,78.59,78.6,14532.0,77.0292,77.0488,77.0194,77.0292,14532.0
2024-07-19 13:35:00,78.61,78.69,78.6,78.68,22853.0,77.039,77.1174,77.0292,77.1076,22853.0
2024-07-19 13:40:00,78.67,78.67,78.58,78.59,13776.0,77.0978,77.0978,77.0096,77.0194,13776.0
2024-07-19 13:45:00,78.59,78.66,78.59,78.64,7757.0,77.0194,77.088,77.0194,77.0684,7757.0
2024-07-19 13:50:00,78.64,78.68,78.61,78.67,7899.0,77.0684,77.1076,77.039,77.0978,7899.0
2024-07-19 13:55:00,78.67,78.7,78.67,78.69,7439.0,77.0978,77.1272,77.0978,77.1174,7439.0
2024-07-19 14:00:00,78.7,78.7,78.68,78.7,7435.0,77.1272,77.1272,77.1076,77.1272,7435.0
2024-07-19 14:05:00,78.69,78.72,78.69,78.7,6878.0,77.1174,77.1468,77.1174,77.1272,6878.0
2024-07-19 14:10:00,78.7,78.7,78.65,78.65,8123.0,77.1272,77.1272,77.0782,77.0782,8123.0
2024-07-19 14:15:00,78.66,78.68,78.65,78.66,4719.0,77.088,77.1076,77.0782,77.088,4719.0
2024-07-19 14:20:00,78.65,78.65,78.59,78.59,4866.0,77.0782,77.0782,77.0194,77.0194,4866.0
2024-07-19 14:25:00,78.59,78.62,78.58,78.59,2963.0,77.0194,77.0488,77.0096,77.0194,2963.0
2024-07-19 14:30:00,78.59,78.6,78.55,78.55,7189.0,77.0194,77.0292,76.9802,76.9802,7189.0
2024-07-19 14:35:00,78.55,78.58,78.51,78.55,13631.0,76.9802,77.0096,76.941,76.9802,13631.0
2024-07-19 14:40:00,78.56,78.59,78.49,78.49,11911.0,76.99,77.0194,76.9214,76.9214,11911.0
2024-07-19 14:45:00,78.5,78.54,78.48,78.54,8634.0,76.9312,76.9704,76.9116,76.9704,8634.0
2024-07-19 14:50:00,78.56,78.59,78.56,78.59,6563.0,76.99,77.0194,76.99,77.0194,6563.0
2024-07-19 14:55:00,78.58,78.59,78.57,78.58,5363.0,77.0096,77.0194,76.9998,77.0096,5363.0
2024-07-19 15:00:00,78.58,78.68,78.57,78.68,8200.0,77.0096,77.1076,76.9998,77.1076,8200.0
2024-07-19 15:05:00,78.67,78.68,78.64,78.67,6135.0,77.0978,77.1076,77.0684,77.0978,6135.0
2024-07-19 15:10:00,78.66,78.69,78.66,78.69,8708.0,77.088,77.1174,77.088,77.1174,8708.0
2024-07-19 15:15:00,78.68,78.71,78.66,78.7,7748.0,77.1076,77.137,77.088,77.1272,7748.0
2024-07-19 15:20:00,78.71,78.76,78.71,78.72,16457.0,77.137,77.186,77.137,77.1468,16457.0
2024-07-19 15:25:00,78.71,78.74,78.68,78.69,19087.0,77.137,77.1664,77.1076,77.1174,19087.0
2024-07-19 15:30:00,78.69,78.72,78.66,78.66,17105.0,77.1174,77.1468,77.088,77.088,17105.0
2024-07-19 15:35:00,78.67,78.68,78.58,78.59,16097.0,77.0978,77.1076,77.0096,77.0194,16097.0
2024-07-19 15:40:00,78.59,78.61,78.57,78.59,14757.0,77.0194,77.039,76.9998,77.0194,14757.0
2024-07-19 15:45:00,78.59,78.64,78.58,78.63,25546.0,77.0194,77.0684,77.0096,77.0586,25546.0
2024-07-19 15:50:00,78.62,78.72,78.61,78.64,83862.0,77.0488,77.1468,77.039,77.0684,83862.0
2024-07-19 15:55:00,78.64,78.75,78.58,78.72,251553.0,77.0684,77.1762,77.0096,77.1468,251553.0
2024-07-22 09:30:00,79.62,79.7,79.37,79.66,112987.0,78.0288,78.1072,77.7838,78.068,112987.0
2024-07-22 09:35:00,79.66,79.8,79.58,79.79,32115.0,78.068,78.2052,77.9896,78.1954,32115.0
2024-07-22 09:40:00,79.79,79.81,79.66,79.66,72458.0,78.1954,78.215,78.068,78.068,72458.0
2024-07-22 09:45:00,79.67,79.7,79.6,79.7,43398.0,78.0778,78.1072,78.0092,78.1072,43398.0
2024-07-22 09:50:00,79.7,79.76,79.69,79.71,37382.0,78.1072,78.166,78.0974,78.117,37382.0
2024-07-22 09:55:00,79.7,79.7,79.42,79.42,26150.0,78.1072,78.1072,77.8328,77.8328,26150.0
2024-07-22 10:00:00,79.43,79.44,79.29,79.42,33341.0,77.8426,77.8524,77.7054,77.8328,33341.0
2024-07-22 10:05:00,79.42,79.43,79.33,79.34,20509.0,77.8328,77.8426,77.7446,77.7544,20509.0
2024-07-22 10:10:00,79.33,79.38,79.31,79.32,21871.0,77.7446,77.7936,77.725,77.7348,21871.0
2024-07-22 10:15:00,79.31,79.36,79.26,79.3,23764.0,77.725,77.774,77.676,77.7152,23764.0
2024-07-22 10:20:00,79.3,79.34,79.29,79.34,16701.0,77.7152,77.7544,77.7054,77.7544,16701.0
2024-07-22 10:25:00,79.33,79.36,79.27,79.31,25607.0,77.7446,77.774,77.6858,77.725,25607.0
2024-07-22 10:30:00,79.31,79.32,79.15,79.23,21872.0,77.725,77.7348,77.5682,77.6466,21872.0
2024-07-22 10:35:00,79.24,79.25,79.14,79.18,107120.0,77.6564,77.6662,77.5584,77.5976,107120.0
2024-07-22 10:40:00,79.18,79.25,79.17,79.23,35345.0,77.5976,77.6662,77.5878,77.6466,35345.0
2024-07-22 10:45:00,79.23,79.25,79.15,79.17,39149.0,77.6466,77.6662,77.5682,77.5878,39149.0
2024-07-22 10:50:00,79.16,79.29,79.12,79.27,65956.0,77.578,77.7054,77.5388,77.6858,65956.0
2024-07-22 10:55:00,79.27,79.33,79.26,79.29,19085.0,77.6858,77.7446,77.676,77.7054,19085.0
2024-07-22 11:00:00,79.29,79.31,79.27,79.3,26219.0,77.7054,77.725,77.6858,77.7152,26219.0
2024-07-22 11:05:00,79.29,79.35,79.25,79.25,43809.0,77.7054,77.7642,77.6662,77.6662,43809.0
2024-07-22 11:10:00,79.25,79.3,79.21,79.26,20212.0,77.6662,77.7152,77.627,77.676,20212.0
2024-07-22 11:15:00,79.26,79.28,79.22,79.24,28978.0,77.676,77.6956,77.6368,77.6564,28978.0
2024-07-22 11:20:00,79.25,79.3,79.21,79.23,25984.0,77.6662,77.7152,77.627,77.6466,25984.0
2024-07-22 11:25:00,79.24,79.24,79.13,79.14,39089.0,77.6564,77.6564,77.5486,77.5584,39089.0
2024-07-22 11:30:00,79.15,79.2,79.08,79.14,96281.0,77.5682,77.6172,77.4996,77.5584,96281.0
2024-07-22 11:35:00,79.14,79.17,79.09,79.09,14608.0,77.5584,77.5878,77.5094,77.5094,14608.0
2024-07-22 11:40:00,79.09,79.1,79.0,79.07,9199.0,77.5094,77.5192,77.4212,77.4898,9199.0
2024-07-22 11:45:00,79.03,79.07,79.0,79.0,12683.0,77.4506,77.4898,77.4212,77.4212,12683.0
2024-07-22 11:50:00,78.98,79.06,78.97,79.06,6449.0,77.4016,77.48,77.3918,77.48,6449.0
2024-07-22 11:55:00,79.06,79.11,79.02,79.03,17562.0,77.48,77.529,77.4408,77.4506,17562.0
2024-07-22 12:00:00,79.03,79.05,78.99,78.99,30160.0,77.4506,77.4702,77.4114,77.4114,30160.0
2024-07-22 12:05:00,78.98,79.06,78.98,79.03,20710.0,77.4016,77.48,77.4016,77.4506,20710.0
2024-07-22 12:10:00,79.03,79.05,79.0,79.03,17404.0,77.4506,77.4702,77.4212,77.4506,17404.0
2024-07-22 12:15:00,79.03,79.05,79.0,79.01,28438.0,77.4506,77.4702,77.4212,77.431,28438.0
2024-07-22 12:20:00,79.02,79.04,78.98,79.0,21012.0,77.4408,77.4604,77.4016,77.4212,21012.0
2024-07-22 12:25:00,79.0,79.04,78.98,79.01,16492.0,77.4212,77.4604,77.4016,77.431,16492.0
2024-07-22 12:30:00,79.0,79.02,78.99,79.0,22632.0,77.4212,77.4408,77.4114,77.4212,22632.0
2024-07-22 12:35:00,79.0,79.03,78.99,79.0,22319.0,77.4212,77.4506,77.4114,77.4212,22319.0
2024-07-22 12:40:00,79.0,79.07,78.99,79.05,20577.0,77.4212,77.4898,77.4114,77.4702,20577.0
2024-07-22 12:45:00,79.04,79.14,78.98,79.14,31672.0,77.4604,77.5584,77.4016,77.5584,31672.0
2024-07-22 12:50:00,79.14,79.16,79.1,79.14,11277.0,77.5584,77.578,77.5192,77.5584,11277.0
2024-07-22 12:55:00,79.15,79.19,79.15,79.16,6565.0,77.5682,77.6074,77.5682,77.578,6565.0
2024-07-22 13:00:00,79.16,79.26,79.16,79.25,7590.0,77.578,77.676,77.578,77.6662,7590.0
2024-07-22 13:05:00,79.25,79.28,79.23,79.23,6673.0,77.6662,77.6956,77.6466,77.6466,6673.0
2024-07-22 13:10:00,79.23,79.23,79.18,79.21,9250.0,77.6466,77.6466,77.5976,77.627,9250.0
2024-07-22 13:15:00,79.21,79.28,79.19,79.27,10340.0,77.627,77.6956,77.6074,77.6858,10340.0
2024-07-22 13:20:00,79.27,79.39,79.24,79.37,21928.0,77.6858,77.8034,77.6564,77.7838,21928.0
2024-07-22 13:25:00,79.37,79.38,79.32,79.35,12239.0,77.7838,77.7936,77.7348,77.7642,12239.0
2024-07-22 13:30:00,79.34,79.38,79.31,79.37,17690.0,77.7544,77.7936,77.725,77.7838,17690.0
2024-07-22 13:35:00,79.36,79.36,79.33,79.34,7267.0,77.774,77.774,77.7446,77.7544,7267.0
2024-07-22 13:40:00,79.34,79.39,79.28,79.28,7041.0,77.7544,77.8034,77.6956,77.6956,7041.0
2024-07-22 13:45:00,79.27,79.36,79.25,79.36,15526.0,77.6858,77.774,77.6662,77.774,15526.0
2024-07-22 13:50:00,79.36,79.37,79.29,79.29,5652.0,77.774,77.7838,77.7054,77.7054,5652.0
2024-07-22 13:55:00,79.28,79.29,79.23,79.23,6553.0,77.6956,77.7054,77.6466,77.6466,6553.0
2024-07-22 14:00:00,79.23,79.28,79.21,79.26,21882.0,77.6466,77.6956,77.627,77.676,21882.0
2024-07-22 14:05:00,79.25,79.3,79.24,79.3,11391.0,77.6662,77.7152,77.6564,77.7152,11391.0
2024-07-22 14:10:00,79.31,79.31,79.26,79.29,15373.0,77.725,77.725,77.676,77.7054,15373.0
2024-07-22 14:15:00,79.31,79.33,79.29,79.31,5398.0,77.725,77.7446,77.7054,77.725,5398.0
2024-07-22 14:20:00,79.31,79.32,79.27,79.29,15590.0,77.725,77.7348,77.6858,77.7054,15590.0
2024-07-22 14:25:00,79.29,79.31,79.26,79.26,24754.0,77.7054,77.725,77.676,77.676,24754.0
2024-07-22 14:30:00,79.27,79.39,79.26,79.39,18637.0,77.6858,77.8034,77.676,77.8034,18637.0
2024-07-22 14:35:00,79.38,79.38,79.32,79.34,30823.0,77.7936,77.7936,77.7348,77.7544,30823.0
2024-07-22 14:40:00,79.33,79.35,79.29,79.3,11608.0,77.7446,77.7642,77.7054,77.7152,11608.0
2024-07-22 14:45:00,79.29,79.34,79.28,79.28,15541.0,77.7054,77.7544,77.6956,77.6956,15541.0
2024-07-22 14:50:00,79.28,79.31,79.26,79.27,10505.0,77.6956,77.725,77.676,77.6858,10505.0
2024-07-22 14:55:00,79.27,79.27,79.19,79.21,14792.0,77.6858,77.6858,77.6074,77.627,14792.0
2024-07-22 15:00:00,79.2,79.2,79.16,79.17,11578.0,77.6172,77.6172,77.578,77.5878,11578.0
2024-07-22 15:05:00,79.17,79.2,79.15,79.16,15499.0,77.5878,77.6172,77.5682,77.578,15499.0
2024-07-22 15:10:00,79.16,79.21,79.15,79.17,13515.0,77.578,77.627,77.5682,77.5878,13515.0
2024-07-22 15:15:00,79.18,79.22,79.15,79.19,22793.0,77.5976,77.6368,77.5682,77.6074,22793.0
2024-07-22 15:20:00,79.19,79.24,79.19,79.23,25832.0,77.6074,77.6564,77.6074,77.6466,25832.0
2024-07-22 15:25:00,79.23,79.26,79.2,79.25,25952.0,77.6466,77.676,77.6172,77.6662,25952.0
2024-07-22 15:30:00,79.25,79.33,79.24,79.31,43250.0,77.6662,77.7446,77.6564,77.725,43250.0
2024-07-22 15:35:00,79.31,79.35,79.25,79.28,29867.0,77.725,77.7642,77.6662,77.6956,29867.0
2024-07-22 15:40:00,79.28,79.28,79.22,79.23,24097.0,77.6956,77.6956,77.6368,77.6466,24097.0
2024-07-22 15:45:00,79.23,79.26,79.17,79.17,33347.0,77.6466,77.676,77.5878,77.5878,33347.0
2024-07-22 15:50:00,79.17,79.19,79.12,79.15,64719.0,77.5878,77.6074,77.5388,77.5682,64719.0
2024-07-22 15:55:00,79.15,79.21,79.13,79.16,183376.0,77.5682,77.627,77.5486,77.578,183376.0
2024-07-23 09:30:00,78.9,78.9,78.62,78.69,67858.0,77.3232,77.3232,77.0488,77.1174,67858.0
2024-07-23 09:35:00,78.69,78.71,78.59,78.67,29347.0,77.1174,77.137,77.0194,77.0978,29347.0
2024-07-23 09:40:00,78.64,78.64,78.5,78.58,13973.0,77.0684,77.0684,76.9312,77.0096,13973.0
2024-07-23 09:45:00,78.57,78.68,78.5,78.66,15471.0,76.9998,77.1076,76.9312,77.088,15471.0
2024-07-23 09:50:00,78.64,78.64,78.55,78.57,12304.0,77.0684,77.0684,76.9802,76.9998,12304.0
2024-07-23 09:55:00,78.57,78.62,78.52,78.6,12591.0,76.9998,77.0488,76.9508,77.0292,12591.0
2024-07-23 10:00:00,78.6,78.64,78.59,78.62,14007.0,77.0292,77.0684,77.0194,77.0488,14007.0
2024-07-23 10:05:00,78.61,78.68,78.6,78.66,7604.0,77.039,77.1076,77.0292,77.088,7604.0
2024-07-23 10:10:00,78.66,78.68,78.58,78.64,13832.0,77.088,77.1076,77.0096,77.0684,13832.0
2024-07-23 10:15:00,78.67,78.67,78.6,78.62,12236.0,77.0978,77.0978,77.0292,77.0488,12236.0
2024-07-23 10:20:00,78.61,78.69,78.61,78.65,13796.0,77.039,77.1174,77.039,77.0782,13796.0
2024-07-23 10:25:00,78.65,78.69,78.61,78.64,8477.0,77.0782,77.1174,77.039,77.0684,8477.0
2024-07-23 10:30:00,78.62,78.81,78.61,78.81,12783.0,77.0488,77.235,77.039,77.235,12783.0
2024-07-23 10:35:00,78.81,78.89,78.8,78.89,9891.0,77.235,77.3134,77.2252,77.3134,9891.0
2024-07-23 10:40:00,78.9,78.93,78.84,78.85,10683.0,77.3232,77.3526,77.2644,77.2742,10683.0
2024-07-23 10:45:00,78.86,78.88,78.76,78.78,17202.0,77.284,77.3036,77.186,77.2056,17202.0
2024-07-23 10:50:00,78.8,78.81,78.69,78.71,12900.0,77.2252,77.235,77.1174,77.137,12900.0
2024-07-23 10:55:00,78.72,78.75,78.63,78.63,5799.0,77.1468,77.1762,77.0586,77.0586,5799.0
2024-07-23 11:00:00,78.63,78.7,78.62,78.7,18341.0,77.0586,77.1272,77.0488,77.1272,18341.0
2024-07-23 11:05:00,78.7,78.71,78.65,78.67,12515.0,77.1272,77.137,77.0782,77.0978,12515.0
2024-07-23 11:10:00,78.67,78.71,78.65,78.71,29708.0,77.0978,77.137,77.0782,77.137,29708.0
2024-07-23 11:15:00,78.71,78.75,78.7,78.7,17607.0,77.137,77.1762,77.1272,77.1272,17607.0
2024-07-23 11:20:00,78.7,78.78,78.7,78.75,19062.0,77.1272,77.2056,77.1272,77.1762,19062.0
2024-07-23 11:25:00,78.75,78.75,78.68,78.69,21975.0,77.1762,77.1762,77.1076,77.1174,21975.0
2024-07-23 11:30:00,78.7,78.79,78.65,78.73,51400.0,77.1272,77.2154,77.0782,77.1566,51400.0
2024-07-23 11:35:00,78.73,78.73,78.69,78.7,12818.0,77.1566,77.1566,77.1174,77.1272,12818.0
2024-07-23 11:40:00,78.69,78.71,78.68,78.69,6134.0,77.1174,77.137,77.1076,77.1174,6134.0
2024-07-23 11:45:00,78.68,78.72,78.66,78.72,11970.0,77.1076,77.1468,77.088,77.1468,11970.0
2024-07-23 11:50:00,78.73,78.73,78.69,78.7,8898.0,77.1566,77.1566,77.1174,77.1272,8898.0
2024-07-23 11:55:00,78.7,78.8,78.69,78.79,27629.0,77.1272,77.2252,77.1174,77.2154,27629.0
2024-07-23 12:00:00,78.79,78.88,78.77,78.84,45659.0,77.2154,77.3036,77.1958,77.2644,45659.0
2024-07-23 12:05:00,78.83,78.92,78.81,78.9,48293.0,77.2546,77.3428,77.235,77.3232,48293.0
2024-07-23 12:10:00,78.9,78.94,78.89,78.92,6932.0,77.3232,77.3624,77.3134,77.3428,6932.0
2024-07-23 12:15:00,78.91,78.93,78.88,78.9,25664.0,77.333,77.3526,77.3036,77.3232,25664.0
2024-07-23 12:20:00,78.9,78.91,78.83,78.83,28393.0,77.3232,77.333,77.2546,77.2546,28393.0
2024-07-23 12:25:00,78.84,78.91,78.83,78.89,28271.0,77.2644,77.333,77.2546,77.3134,28271.0
2024-07-23 12:30:00,78.89,78.89,78.84,78.85,6944.0,77.3134,77.3134,77.2644,77.2742,6944.0
2024-07-23 12:35:00,78.85,78.9,78.84,78.86,17922.0,77.2742,77.3232,77.2644,77.284,17922.0
2024-07-23 12:40:00,78.87,78.93,78.86,78.92,19740.0,77.2938,77.3526,77.284,77.3428,19740.0
2024-07-23 12:45:00,78.91,78.91,78.85,78.86,6562.0,77.333,77.333,77.2742,77.284,6562.0
2024-07-23 12:50:00,78.85,78.87,78.85,78.86,8132.0,77.2742,77.2938,77.2742,77.284,8132.0
2024-07-23 12:55:00,78.86,78.87,78.84,78.85,9765.0,77.284,77.2938,77.2644,77.2742,9765.0
2024-07-23 13:00:00,78.84,78.91,78.84,78.91,11727.0,77.2644,77.333,77.2644,77.333,11727.0
2024-07-23 13:05:00,78.9,78.92,78.86,78.9,11782.0,77.3232,77.3428,77.284,77.3232,11782.0
2024-07-23 13:10:00,78.9,78.9,78.85,78.88,8680.0,77.3232,77.3232,77.2742,77.3036,8680.0
2024-07-23 13:15:00,78.88,78.9,78.86,78.87,8462.0,77.3036,77.3232,77.284,77.2938,8462.0
2024-07-23 13:20:00,78.87,78.93,78.87,78.92,15361.0,77.2938,77.3526,77.2938,77.3428,15361.0
2024-07-23 13:25:00,78.92,78.92,78.9,78.91,5549.0,77.3428,77.3428,77.3232,77.333,5549.0
2024-07-23 13:30:00,78.9,78.95,78.89,78.94,39161.0,77.3232,77.3722,77.3134,77.3624,39161.0
2024-07-23 13:35:00,78.94,79.03,78.94,79.01,26314.0,77.3624,77.4506,77.3624,77.431,26314.0
2024-07-23 13:40:00,79.0,79.1,79.0,79.09,46496.0,77.4212,77.5192,77.4212,77.5094,46496.0
2024-07-23 13:45:00,79.09,79.16,79.09,79.16,41150.0,77.5094,77.578,77.5094,77.578,41150.0
2024-07-23 13:50:00,79.16,79.16,79.05,79.06,38453.0,77.578,77.578,77.4702,77.48,38453.0
2024-07-23 13:55:00,79.07,79.12,79.06,79.11,14494.0,77.4898,77.5388,77.48,77.529,14494.0
2024-07-23 14:00:00,79.11,79.11,79.06,79.06,5270.0,77.529,77.529,77.48,77.48,5270.0
2024-07-23 14:05:00,79.06,79.07,79.04,79.06,6416.0,77.48,77.4898,77.4604,77.48,6416.0
2024-07-23 14:10:00,79.06,79.06,79.0,79.01,7708.0,77.48,77.48,77.4212,77.431,7708.0
2024-07-23 14:15:00,79.01,79.03,79.0,79.01,9467.0,77.431,77.4506,77.4212,77.431,9467.0
2024-07-23 14:20:00,79.01,79.04,79.01,79.01,11880.0,77.431,77.4604,77.431,77.431,11880.0
2024-07-23 14:25:00,79.01,79.01,78.95,78.99,10888.0,77.431,77.431,77.3722,77.4114,10888.0
2024-07-23 14:30:00,79.0,79.04,78.99,79.03,6746.0,77.4212,77.4604,77.4114,77.4506,6746.0
2024-07-23 14:35:00,79.03,79.04,79.01,79.04,7111.0,77.4506,77.4604,77.431,77.4604,7111.0
2024-07-23 14:40:00,79.03,79.05,79.02,79.03,12117.0,77.4506,77.4702,77.4408,77.4506,12117.0
2024-07-23 14:45:00,79.03,79.08,79.02,79.06,10937.0,77.4506,77.4996,77.4408,77.48,10937.0
2024-07-23 14:50:00,79.06,79.07,79.05,79.06,7802.0,77.48,77.4898,77.4702,77.48,7802.0
2024-07-23 14:55:00,79.06,79.07,79.05,79.06,9536.0,77.48,77.4898,77.4702,77.48,9536.0
2024-07-23 15:00:00,79.05,79.07,79.05,79.06,13097.0,77.4702,77.4898,77.4702,77.48,13097.0
2024-07-23 15:05:00,79.06,79.13,79.06,79.13,16205.0,77.48,77.5486,77.48,77.5486,16205.0
2024-07-23 15:10:00,79.12,79.13,79.11,79.12,18149.0,77.5388,77.5486,77.529,77.5388,18149.0
2024-07-23 15:15:00,79.11,79.12,79.09,79.1,54116.0,77.529,77.5388,77.5094,77.5192,54116.0
2024-07-23 15:20:00,79.1,79.13,79.09,79.13,22719.0,77.5192,77.5486,77.5094,77.5486,22719.0
2024-07-23 15:25:00,79.14,79.17,79.12,79.15,47714.0,77.5584,77.5878,77.5388,77.5682,47714.0
2024-07-23 15:30:00,79.14,79.14,79.1,79.11,24571.0,77.5584,77.5584,77.5192,77.529,24571.0
2024-07-23 15:35:00,79.11,79.12,79.1,79.12,24745.0,77.529,77.5388,77.5192,77.5388,24745.0
2024-07-23 15:40:00,79.12,79.13,79.08,79.13,110680.0,77.5388,77.5486,77.4996,77.5486,110680.0
2024-07-23 15:45:00,79.13,79.17,79.11,79.16,75489.0,77.5486,77.5878,77.529,77.578,75489.0
2024-07-23 15:50:00,79.16,79.19,79.11,79.13,156734.0,77.578,77.6074,77.529,77.5486,156734.0
2024-07-23 15:55:00,79.12,79.2,79.11,79.15,249795.0,77.5388,77.6172,77.529,77.5682,249795.0
2024-07-24 09:30:00,78.55,78.9,78.55,78.83,83856.0,76.9802,77.3232,76.9802,77.2546,83856.0
2024-07-24 09:35:00,78.81,79.02,78.8,79.01,43627.0,77.235,77.4408,77.2252,77.431,43627.0
2024-07-24 09:40:00,79.01,79.09,78.99,79.09,32932.0,77.431,77.5094,77.4114,77.5094,32932.0
2024-07-24 09:45:00,79.1,79.16,79.01,79.03,22822.0,77.5192,77.578,77.431,77.4506,22822.0
2024-07-24 09:50:00,79.02,79.05,78.98,78.99,22615.0,77.4408,77.4702,77.4016,77.4114,22615.0
2024-07-24 09:55:00,79.0,79.0,78.92,78.99,21602.0,77.4212,77.4212,77.3428,77.4114,21602.0
2024-07-24 10:00:00,78.98,78.98,78.88,78.92,55998.0,77.4016,77.4016,77.3036,77.3428,55998.0
2024-07-24 10:05:00,78.92,79.01,78.92,78.96,18987.0,77.3428,77.431,77.3428,77.382,18987.0
2024-07-24 10:10:00,78.97,78.97,78.83,78.86,31044.0,77.3918,77.3918,77.2546,77.284,31044.0
2024-07-24 10:15:00,78.85,78.89,78.81,78.85,20603.0,77.2742,77.3134,77.235,77.2742,20603.0
2024-07-24 10:20:00,78.85,78.88,78.79,78.86,18769.0,77.2742,77.3036,77.2154,77.284,18769.0
2024-07-24 10:25:00,78.84,78.88,78.83,78.88,17841.0,77.2644,77.3036,77.2546,77.3036,17841.0
2024-07-24 10:30:00,78.87,78.92,78.83,78.86,53039.0,77.2938,77.3428,77.2546,77.284,53039.0
2024-07-24 10:35:00,78.85,78.93,78.84,78.9,22951.0,77.2742,77.3526,77.2644,77.3232,22951.0
2024-07-24 10:40:00,78.9,79.03,78.89,79.01,68822.0,77.3232,77.4506,77.3134,77.431,68822.0
2024-07-24 10:45:00,79.01,79.07,79.0,79.03,18833.0,77.431,77.4898,77.4212,77.4506,18833.0
2024-07-24 10:50:00,79.04,79.1,79.03,79.06,18244.0,77.4604,77.5192,77.4506,77.48,18244.0
2024-07-24 10:55:00,79.06,79.07,79.0,79.06,33256.0,77.48,77.4898,77.4212,77.48,33256.0
2024-07-24 11:00:00,79.05,79.08,78.98,79.01,39535.0,77.4702,77.4996,77.4016,77.431,39535.0
2024-07-24 11:05:00,79.01,79.03,78.99,79.02,66822.0,77.431,77.4506,77.4114,77.4408,66822.0
2024-07-24 11:10:00,79.02,79.12,79.0,79.11,98747.0,77.4408,77.5388,77.4212,77.529,98747.0
2024-07-24 11:15:00,79.1,79.14,79.04,79.05,18988.0,77.5192,77.5584,77.4604,77.4702,18988.0
2024-07-24 11:20:00,79.05,79.07,78.99,79.0,15817.0,77.4702,77.4898,77.4114,77.4212,15817.0
2024-07-24 11:25:00,79.0,79.03,78.96,78.98,28428.0,77.4212,77.4506,77.382,77.4016,28428.0
2024-07-24 11:30:00,78.97,79.01,78.92,78.99,52121.0,77.3918,77.431,77.3428,77.4114,52121.0
2024-07-24 11:35:00,78.98,79.08,78.96,79.08,19123.0,77.4016,77.4996,77.382,77.4996,19123.0
2024-07-24 11:40:00,79.08,79.18,79.07,79.17,15463.0,77.4996,77.5976,77.4898,77.5878,15463.0
2024-07-24 11:45:00,79.17,79.2,79.16,79.18,13883.0,77.5878,77.6172,77.578,77.5976,13883.0
2024-07-24 11:50:00,79.18,79.25,79.18,79.22,14345.0,77.5976,77.6662,77.5976,77.6368,14345.0
2024-07-24 11:55:00,79.21,79.27,79.2,79.23,24469.0,77.627,77.6858,77.6172,77.6466,24469.0
2024-07-24 12:00:00,79.24,79.25,79.21,79.21,20761.0,77.6564,77.6662,77.627,77.627,20761.0
2024-07-24 12:05:00,79.22,79.27,79.19,79.23,26788.0,77.6368,77.6858,77.6074,77.6466,26788.0
2024-07-24 12:10:00,79.23,79.28,79.22,79.28,17177.0,77.6466,77.6956,77.6368,77.6956,17177.0
2024-07-24 12:15:00,79.27,79.3,79.26,79.3,23881.0,77.6858,77.7152,77.676,77.7152,23881.0
2024-07-24 12:20:00,79.3,79.36,79.29,79.34,14055.0,77.7152,77.774,77.7054,77.7544,14055.0
2024-07-24 12:25:00,79.33,79.41,79.33,79.41,18091.0,77.7446,77.823,77.7446,77.823,18091.0
2024-07-24 12:30:00,79.41,79.49,79.41,79.45,30436.0,77.823,77.9014,77.823,77.8622,30436.0
2024-07-24 12:35:00,79.44,79.49,79.44,79.48,17173.0,77.8524,77.9014,77.8524,77.8916,17173.0
2024-07-24 12:40:00,79.48,79.49,79.43,79.47,24453.0,77.8916,77.9014,77.8426,77.8818,24453.0
2024-07-24 12:45:00,79.47,79.5,79.45,79.5,16325.0,77.8818,77.9112,77.8622,77.9112,16325.0
2024-07-24 12:50:00,79.5,79.52,79.49,79.49,14867.0,77.9112,77.9308,77.9014,77.9014,14867.0
2024-07-24 12:55:00,79.5,79.55,79.5,79.54,11737.0,77.9112,77.9602,77.9112,77.9504,11737.0
2024-07-24 13:00:00,79.53,79.56,79.49,79.5,16616.0,77.9406,77.97,77.9014,77.9112,16616.0
2024-07-24 13:05:00,79.5,79.55,79.49,79.54,13465.0,77.9112,77.9602,77.9014,77.9504,13465.0
2024-07-24 13:10:00,79.54,79.56,79.51,79.51,17875.0,77.9504,77.97,77.921,77.921,17875.0
2024-07-24 13:15:00,79.52,79.52,79.47,79.47,10212.0,77.9308,77.9308,77.8818,77.8818,10212.0
2024-07-24 13:20:00,79.48,79.48,79.43,79.45,15580.0,77.8916,77.8916,77.8426,77.8622,15580.0
2024-07-24 13:25:00,79.44,79.45,79.4,79.4,10939.0,77.8524,77.8622,77.8132,77.8132,10939.0
2024-07-24 13:30:00,79.41,79.46,79.39,79.45,22183.0,77.823,77.872,77.8034,77.8622,22183.0
2024-07-24 13:35:00,79.46,79.49,79.45,79.47,23380.0,77.872,77.9014,77.8622,77.8818,23380.0
2024-07-24 13:40:00,79.48,79.53,79.47,79.52,14624.0,77.8916,77.9406,77.8818,77.9308,14624.0
2024-07-24 13:45:00,79.52,79.53,79.44,79.45,27308.0,77.9308,77.9406,77.8524,77.8622,27308.0
2024-07-24 13:50:00,79.45,79.45,79.4,79.44,43518.0,77.8622,77.8622,77.8132,77.8524,43518.0
2024-07-24 13:55:00,79.44,79.55,79.43,79.54,24664.0,77.8524,77.9602,77.8426,77.9504,24664.0
2024-07-24 14:00:00,79.54,79.55,79.51,79.52,22182.0,77.9504,77.9602,77.921,77.9308,22182.0
2024-07-24 14:05:00,79.52,79.56,79.51,79.53,23659.0,77.9308,77.97,77.921,77.9406,23659.0
2024-07-24 14:10:00,79.53,79.58,79.53,79.56,22791.0,77.9406,77.9896,77.9406,77.97,22791.0
2024-07-24 14:15:00,79.56,79.57,79.51,79.52,19764.0,77.97,77.9798,77.921,77.9308,19764.0
2024-07-24 14:20:00,79.51,79.55,79.47,79.55,40839.0,77.921,77.9602,77.8818,77.9602,40839.0
2024-07-24 14:25:00,79.55,79.55,79.48,79.48,34050.0,77.9602,77.9602,77.8916,77.8916,34050.0
2024-07-24 14:30:00,79.48,79.53,79.48,79.52,22806.0,77.8916,77.9406,77.8916,77.9308,22806.0
2024-07-24 14:35:00,79.52,79.52,79.45,79.45,51366.0,77.9308,77.9308,77.8622,77.8622,51366.0
2024-07-24 14:40:00,79.44,79.44,79.29,79.31,27526.0,77.8524,77.8524,77.7054,77.725,27526.0
2024-07-24 14:45:00,79.32,79.38,79.3,79.38,27371.0,77.7348,77.7936,77.7152,77.7936,27371.0
2024-07-24 14:50:00,79.38,79.39,79.33,79.34,141592.0,77.7936,77.8034,77.7446,77.7544,141592.0
2024-07-24 14:55:00,79.34,79.44,79.34,79.43,26504.0,77.7544,77.8524,77.7544,77.8426,26504.0
2024-07-24 15:00:00,79.44,79.45,79.38,79.41,39581.0,77.8524,77.8622,77.7936,77.823,39581.0
2024-07-24 15:05:00,79.41,79.44,79.35,79.36,40732.0,77.823,77.8524,77.7642,77.774,40732.0
2024-07-24 15:10:00,79.36,79.4,79.31,79.4,33008.0,77.774,77.8132,77.725,77.8132,33008.0
2024-07-24 15:15:00,79.4,79.45,79.37,79.4,34541.0,77.8132,77.8622,77.7838,77.8132,34541.0
2024-07-24 15:20:00,79.4,79.54,79.4,79.52,42107.0,77.8132,77.9504,77.8132,77.9308,42107.0
2024-07-24 15:25:00,79.52,79.57,79.51,79.56,50214.0,77.9308,77.9798,77.921,77.97,50214.0
2024-07-24 15:30:00,79.57,79.63,79.55,79.63,52077.0,77.9798,78.0386,77.9602,78.0386,52077.0
2024-07-24 15:35:00,79.62,79.65,79.61,79.63,46109.0,78.0288,78.0582,78.019,78.0386,46109.0
2024-07-24 15:40:00,79.62,79.63,79.57,79.58,72942.0,78.0288,78.0386,77.9798,77.9896,72942.0
2024-07-24 15:45:00,79.57,79.63,79.56,79.62,144311.0,77.9798,78.0386,77.97,78.0288,144311.0
2024-07-24 15:50:00,79.62,79.75,79.62,79.69,219387.0,78.0288,78.1562,78.0288,78.0974,219387.0
2024-07-24 15:55:00,79.68,79.77,79.62,79.73,286184.0,78.0876,78.1758,78.0288,78.1366,286184.0
2024-07-25 09:30:00,76.64,77.21,76.46,76.87,363232.0,75.1083,75.667,74.9319,75.3337,363232.0
2024-07-25 09:35:00,76.9,76.97,76.65,76.82,130732.0,75.3631,75.4317,75.1181,75.2847,130732.0
2024-07-25 09:40:00,76.82,77.17,76.82,77.09,73287.0,75.2847,75.6277,75.2847,75.5493,73287.0
2024-07-25 09:45:00,77.07,77.15,76.79,76.86,99922.0,75.5297,75.6081,75.2553,75.3239,99922.0
2024-07-25 09:50:00,76.86,77.02,76.85,76.97,90973.0,75.3239,75.4807,75.3141,75.4317,90973.0
2024-07-25 09:55:00,76.95,77.02,76.8,76.88,71854.0,75.4121,75.4807,75.2651,75.3435,71854.0
2024-07-25 10:00:00,76.87,76.87,76.67,76.8,198192.0,75.3337,75.3337,75.1377,75.2651,198192.0
2024-07-25 10:05:00,76.79,77.12,76.78,77.0,180387.0,75.2553,75.5787,75.2455,75.4611,180387.0
2024-07-25 10:10:00,77.01,77.09,76.77,76.85,149348.0,75.4709,75.5493,75.2357,75.3141,149348.0
2024-07-25 10:15:00,76.85,77.09,76.85,77.09,119146.0,75.3141,75.5493,75.3141,75.5493,119146.0
2024-07-25 10:20:00,77.09,77.25,77.03,77.2,171599.0,75.5493,75.7062,75.4905,75.6572,171599.0
2024-07-25 10:25:00,77.2,77.38,77.11,77.38,105193.0,75.6572,75.8336,75.5689,75.8336,105193.0
2024-07-25 10:30:00,77.39,77.39,77.13,77.24,128205.0,75.8434,75.8434,75.5885,75.6964,128205.0
2024-07-25 10:35:00,77.23,77.37,77.11,77.34,57637.0,75.6866,75.8238,75.5689,75.7944,57637.0
2024-07-25 10:40:00,77.32,77.34,77.23,77.3,62599.0,75.7748,75.7944,75.6866,75.7552,62599.0
2024-07-25 10:45:00,77.31,77.32,76.96,77.16,177059.0,75.765,75.7748,75.4219,75.6179,177059.0
2024-07-25 10:50:00,77.16,77.25,77.02,77.13,94872.0,75.6179,75.7062,75.4807,75.5885,94872.0
2024-07-25 10:55:00,77.13,77.17,77.06,77.14,33524.0,75.5885,75.6277,75.5199,75.5983,33524.0
2024-07-25 11:00:00,77.13,77.35,77.08,77.3,96800.0,75.5885,75.8042,75.5395,75.7552,96800.0
2024-07-25 11:05:00,77.29,77.3,77.21,77.25,54687.0,75.7454,75.7552,75.667,75.7062,54687.0
2024-07-25 11:10:00,77.25,77.35,77.22,77.31,77592.0,75.7062,75.8042,75.6768,75.765,77592.0
2024-07-25 11:15:00,77.3,77.45,77.3,77.35,38348.0,75.7552,75.9022,75.7552,75.8042,38348.0
2024-07-25 11:20:00,77.35,77.4,77.27,77.33,28919.0,75.8042,75.8532,75.7258,75.7846,28919.0
2024-07-25 11:25:00,77.32,77.32,77.19,77.24,39682.0,75.7748,75.7748,75.6474,75.6964,39682.0
2024-07-25 11:30:00,77.26,77.58,77.16,77.58,176646.0,75.716,76.0296,75.6179,76.0296,176646.0
2024-07-25 11:35:00,77.55,77.68,77.45,77.54,45107.0,76.0002,76.1276,75.9022,75.9904,45107.0
2024-07-25 11:40:00,77.54,77.6,77.38,77.45,37951.0,75.9904,76.0492,75.8336,75.9022,37951.0
2024-07-25 11:45:00,77.46,77.53,77.44,77.47,13999.0,75.912,75.9806,75.8924,75.9218,13999.0
2024-07-25 11:50:00,77.47,77.59,77.47,77.5,41609.0,75.9218,76.0394,75.9218,75.9512,41609.0
2024-07-25 11:55:00,77.5,77.7,77.5,77.69,51624.0,75.9512,76.1472,75.9512,76.1374,51624.0
2024-07-25 12:00:00,77.67,77.67,77.56,77.57,16781.0,76.1178,76.1178,76.01,76.0198,16781.0
2024-07-25 12:05:00,77.58,77.58,77.47,77.51,54459.0,76.0296,76.0296,75.9218,75.961,54459.0
2024-07-25 12:10:00,77.52,77.55,77.49,77.55,16498.0,75.9708,76.0002,75.9414,76.0002,16498.0
2024-07-25 12:15:00,77.56,77.65,77.51,77.64,29059.0,76.01,76.0982,75.961,76.0884,29059.0
2024-07-25 12:20:00,77.61,77.67,77.57,77.63,30851.0,76.059,76.1178,76.0198,76.0786,30851.0
2024-07-25 12:25:00,77.63,77.64,77.48,77.49,50974.0,76.0786,76.0884,75.9316,75.9414,50974.0
2024-07-25 12:30:00,77.49,77.53,77.44,77.52,34563.0,75.9414,75.9806,75.8924,75.9708,34563.0
2024-07-25 12:35:00,77.53,77.53,77.47,77.51,25267.0,75.9806,75.9806,75.9218,75.961,25267.0
2024-07-25 12:40:00,77.51,77.57,77.5,77.54,40124.0,75.961,76.0198,75.9512,75.9904,40124.0
2024-07-25 12:45:00,77.54,77.57,77.43,77.45,35561.0,75.9904,76.0198,75.8826,75.9022,35561.0
2024-07-25 12:50:00,77.45,77.57,77.45,77.56,19613.0,75.9022,76.0198,75.9022,76.01,19613.0
2024-07-25 12:55:00,77.57,77.62,77.54,77.59,33753.0,76.0198,76.0688,75.9904,76.0394,33753.0
2024-07-25 13:00:00,77.59,77.72,77.57,77.66,36239.0,76.0394,76.1668,76.0198,76.108,36239.0
2024-07-25 13:05:00,77.67,77.9,77.65,77.9,45329.0,76.1178,76.3432,76.0982,76.3432,45329.0
2024-07-25 13:10:00,77.9,78.01,77.88,77.95,74815.0,76.3432,76.451,76.3236,76.3922,74815.0
2024-07-25 13:15:00,77.95,78.02,77.94,77.98,59631.0,76.3922,76.4608,76.3824,76.4216,59631.0
2024-07-25 13:20:00,77.98,78.0,77.67,77.7,83668.0,76.4216,76.4412,76.1178,76.1472,83668.0
2024-07-25 13:25:00,77.72,77.91,77.71,77.89,23965.0,76.1668,76.353,76.157,76.3334,23965.0
2024-07-25 13:30:00,77.9,77.97,77.84,77.89,22404.0,76.3432,76.4118,76.2844,76.3334,22404.0
2024-07-25 13:35:00,77.89,77.92,77.85,77.87,24831.0,76.3334,76.3628,76.2942,76.3138,24831.0
2024-07-25 13:40:00,77.88,77.93,77.85,77.89,65098.0,76.3236,76.3726,76.2942,76.3334,65098.0
2024-07-25 13:45:00,77.88,77.91,77.82,77.89,160039.0,76.3236,76.353,76.2648,76.3334,160039.0
2024-07-25 13:50:00,77.89,77.92,77.8,77.88,63081.0,76.3334,76.3628,76.2452,76.3236,63081.0
2024-07-25 13:55:00,77.88,77.96,77.77,77.96,68675.0,76.3236,76.402,76.2158,76.402,68675.0
2024-07-25 14:00:00,77.96,78.13,77.95,78.12,73250.0,76.402,76.5686,76.3922,76.5588,73250.0
2024-07-25 14:05:00,78.12,78.12,77.98,78.03,66495.0,76.5588,76.5588,76.4216,76.4706,66495.0
2024-07-25 14:10:00,78.03,78.05,77.98,78.03,50059.0,76.4706,76.4902,76.4216,76.4706,50059.0
2024-07-25 14:15:00,78.03,78.05,77.92,77.97,40491.0,76.4706,76.4902,76.3628,76.4118,40491.0
2024-07-25 14:20:00,77.97,78.01,77.93,77.98,43619.0,76.4118,76.451,76.3726,76.4216,43619.0
2024-07-25 14:25:00,77.97,78.04,77.96,77.98,52167.0,76.4118,76.4804,76.402,76.4216,52167.0
2024-07-25 14:30:00,77.98,78.03,77.87,77.9,27325.0,76.4216,76.4706,76.3138,76.3432,27325.0
2024-07-25 14:35:00,77.9,78.0,77.89,78.0,31233.0,76.3432,76.4412,76.3334,76.4412,31233.0
2024-07-25 14:40:00,78.0,78.13,77.99,78.09,75166.0,76.4412,76.5686,76.4314,76.5294,75166.0
2024-07-25 14:45:00,78.09,78.12,78.05,78.11,57468.0,76.5294,76.5588,76.4902,76.549,57468.0
2024-07-25 14:50:00,78.11,78.14,78.07,78.07,67885.0,76.549,76.5784,76.5098,76.5098,67885.0
2024-07-25 14:55:00,78.08,78.16,78.07,78.12,44734.0,76.5196,76.598,76.5098,76.5588,44734.0
2024-07-25 15:00:00,78.12,78.18,78.09,78.13,80907.0,76.5588,76.6176,76.5294,76.5686,80907.0
2024-07-25 15:05:00,78.13,78.16,78.0,78.05,45740.0,76.5686,76.598,76.4412,76.4902,45740.0
2024-07-25 15:10:00,78.04,78.16,78.01,78.13,59650.0,76.4804,76.598,76.451,76.5686,59650.0
2024-07-25 15:15:00,78.13,78.2,78.1,78.2,51125.0,76.5686,76.6372,76.5392,76.6372,51125.0
2024-07-25 15:20:00,78.2,78.3,78.17,78.28,74631.0,76.6372,76.7352,76.6078,76.7156,74631.0
2024-07-25 15:25:00,78.28,78.41,78.27,78.34,86105.0,76.7156,76.843,76.7058,76.7744,86105.0
2024-07-25 15:30:00,78.35,78.38,78.21,78.22,88996.0,76.7842,76.8136,76.647,76.6568,88996.0
2024-07-25 15:35:00,78.22,78.24,78.08,78.23,94279.0,76.6568,76.6764,76.5196,76.6666,94279.0
2024-07-25 15:40:00,78.23,78.28,78.21,78.23,109516.0,76.6666,76.7156,76.647,76.6666,109516.0
2024-07-25 15:45:00,78.23,78.4,78.22,78.4,156914.0,76.6666,76.8332,76.6568,76.8332,156914.0
2024-07-25 15:50:00,78.39,78.66,78.39,78.52,392381.0,76.8234,77.088,76.8234,76.9508,392381.0
2024-07-25 15:55:00,78.53,78.61,78.45,78.5,550789.0,76.9606,77.039,76.8822,76.9312,550789.0
2024-07-26 09:30:00,78.48,79.0,78.43,78.98,162786.0,76.9116,77.4212,76.8626,77.4016,162786.0
2024-07-26 09:35:00,78.98,79.14,78.94,79.06,120142.0,77.4016,77.5584,77.3624,77.48,120142.0
2024-07-26 09:40:00,79.05,79.25,79.03,79.25,96928.0,77.4702,77.6662,77.4506,77.6662,96928.0
2024-07-26 09:45:00,79.25,79.39,79.19,79.34,94398.0,77.6662,77.8034,77.6074,77.7544,94398.0
2024-07-26 09:50:00,79.36,79.37,79.24,79.36,80014.0,77.774,77.7838,77.6564,77.774,80014.0
2024-07-26 09:55:00,79.36,79.45,79.33,79.42,53321.0,77.774,77.8622,77.7446,77.8328,53321.0
2024-07-26 10:00:00,79.43,79.43,79.29,79.31,72658.0,77.8426,77.8426,77.7054,77.725,72658.0
2024-07-26 10:05:00,79.31,79.32,79.17,79.19,66667.0,77.725,77.7348,77.5878,77.6074,66667.0
2024-07-26 10:10:00,79.19,79.19,79.0,79.01,69813.0,77.6074,77.6074,77.4212,77.431,69813.0
2024-07-26 10:15:00,79.02,79.11,78.94,79.03,53715.0,77.4408,77.529,77.3624,77.4506,53715.0
2024-07-26 10:20:00,79.03,79.04,78.86,79.0,53682.0,77.4506,77.4604,77.284,77.4212,53682.0
2024-07-26 10:25:00,78.99,79.01,78.89,78.9,59716.0,77.4114,77.431,77.3134,77.3232,59716.0
2024-07-26 10:30:00,78.9,78.9,78.64,78.64,43530.0,77.3232,77.3232,77.0684,77.0684,43530.0
2024-07-26 10:35:00,78.64,78.65,78.48,78.55,45514.0,77.0684,77.0782,76.9116,76.9802,45514.0
2024-07-26 10:40:00,78.55,78.57,78.45,78.46,42915.0,76.9802,76.9998,76.8822,76.892,42915.0
2024-07-26 10:45:00,78.46,78.51,78.4,78.42,46055.0,76.892,76.941,76.8332,76.8528,46055.0
2024-07-26 10:50:00,78.42,78.45,78.34,78.38,208750.0,76.8528,76.8822,76.7744,76.8136,208750.0
2024-07-26 10:55:00,78.37,78.49,78.34,78.44,65419.0,76.8038,76.9214,76.7744,76.8724,65419.0
2024-07-26 11:00:00,78.45,78.55,78.43,78.45,43473.0,76.8822,76.9802,76.8626,76.8822,43473.0
2024-07-26 11:05:00,78.45,78.54,78.44,78.5,53452.0,76.8822,76.9704,76.8724,76.9312,53452.0
2024-07-26 11:10:00,78.5,78.51,78.35,78.41,66751.0,76.9312,76.941,76.7842,76.843,66751.0
2024-07-26 11:15:00,78.41,78.45,78.39,78.45,40561.0,76.843,76.8822,76.8234,76.8822,40561.0
2024-07-26 11:20:00,78.45,78.54,78.43,78.5,27516.0,76.8822,76.9704,76.8626,76.9312,27516.0
2024-07-26 11:25:00,78.51,78.51,78.44,78.48,26549.0,76.941,76.941,76.8724,76.9116,26549.0
2024-07-26 11:30:00,78.48,78.49,78.32,78.39,54774.0,76.9116,76.9214,76.7548,76.8234,54774.0
2024-07-26 11:35:00,78.39,78.51,78.39,78.51,22697.0,76.8234,76.941,76.8234,76.941,22697.0
2024-07-26 11:40:00,78.51,78.59,78.51,78.54,25210.0,76.941,77.0194,76.941,76.9704,25210.0
2024-07-26 11:45:00,78.55,78.64,78.55,78.59,19138.0,76.9802,77.0684,76.9802,77.0194,19138.0
2024-07-26 11:50:00,78.59,78.71,78.58,78.67,29363.0,77.0194,77.137,77.0096,77.0978,29363.0
2024-07-26 11:55:00,78.68,78.75,78.66,78.72,60924.0,77.1076,77.1762,77.088,77.1468,60924.0
2024-07-26 12:00:00,78.72,78.78,78.72,78.76,25671.0,77.1468,77.2056,77.1468,77.186,25671.0
2024-07-26 12:05:00,78.76,78.89,78.75,78.87,46328.0,77.186,77.3134,77.1762,77.2938,46328.0
2024-07-26 12:10:00,78.87,78.93,78.8,78.8,38906.0,77.2938,77.3526,77.2252,77.2252,38906.0
2024-07-26 12:15:00,78.81,78.83,78.75,78.82,28839.0,77.235,77.2546,77.1762,77.2448,28839.0
2024-07-26 12:20:00,78.83,78.85,78.79,78.83,21690.0,77.2546,77.2742,77.2154,77.2546,21690.0
2024-07-26 12:25:00,78.83,78.9,78.82,78.9,19917.0,77.2546,77.3232,77.2448,77.3232,19917.0
2024-07-26 12:30:00,78.9,78.95,78.81,78.94,30453.0,77.3232,77.3722,77.235,77.3624,30453.0
2024-07-26 12:35:00,78.93,78.97,78.92,78.96,17689.0,77.3526,77.3918,77.3428,77.382,17689.0
2024-07-26 12:40:00,78.95,79.04,78.94,79.03,10998.0,77.3722,77.4604,77.3624,77.4506,10998.0
2024-07-26 12:45:00,79.04,79.05,78.98,78.98,29090.0,77.4604,77.4702,77.4016,77.4016,29090.0
2024-07-26 12:50:00,78.98,79.01,78.93,78.97,11053.0,77.4016,77.431,77.3526,77.3918,11053.0
2024-07-26 12:55:00,78.98,78.99,78.93,78.95,12002.0,77.4016,77.4114,77.3526,77.3722,12002.0
2024-07-26 13:00:00,78.94,78.96,78.91,78.94,9955.0,77.3624,77.382,77.333,77.3624,9955.0
2024-07-26 13:05:00,78.94,78.97,78.91,78.95,21409.0,77.3624,77.3918,77.333,77.3722,21409.0
2024-07-26 13:10:00,78.96,79.02,78.96,78.99,21522.0,77.382,77.4408,77.382,77.4114,21522.0
2024-07-26 13:15:00,78.99,79.01,78.95,78.99,13936.0,77.4114,77.431,77.3722,77.4114,13936.0
2024-07-26 13:20:00,78.98,78.99,78.92,78.94,23595.0,77.4016,77.4114,77.3428,77.3624,23595.0
2024-07-26 13:25:00,78.94,78.96,78.91,78.94,14916.0,77.3624,77.382,77.333,77.3624,14916.0
2024-07-26 13:30:00,78.92,78.93,78.82,78.82,14786.0,77.3428,77.3526,77.2448,77.2448,14786.0
2024-07-26 13:35:00,78.81,78.82,78.6,78.62,41520.0,77.235,77.2448,77.0292,77.0488,41520.0
2024-07-26 13:40:00,78.61,78.67,78.6,78.67,15158.0,77.039,77.0978,77.0292,77.0978,15158.0
2024-07-26 13:45:00,78.67,78.73,78.66,78.71,18444.0,77.0978,77.1566,77.088,77.137,18444.0
2024-07-26 13:50:00,78.71,78.79,78.71,78.79,13467.0,77.137,77.2154,77.137,77.2154,13467.0
2024-07-26 13:55:00,78.79,78.79,78.72,78.74,11420.0,77.2154,77.2154,77.1468,77.1664,11420.0
2024-07-26 14:00:00,78.73,78.78,78.71,78.71,11819.0,77.1566,77.2056,77.137,77.137,11819.0
2024-07-26 14:05:00,78.7,78.79,78.66,78.75,17135.0,77.1272,77.2154,77.088,77.1762,17135.0
2024-07-26 14:10:00,78.75,78.76,78.66,78.67,11610.0,77.1762,77.186,77.088,77.0978,11610.0
2024-07-26 14:15:00,78.67,78.71,78.66,78.7,20749.0,77.0978,77.137,77.088,77.1272,20749.0
2024-07-26 14:20:00,78.7,78.72,78.68,78.72,13812.0,77.1272,77.1468,77.1076,77.1468,13812.0
2024-07-26 14:25:00,78.73,78.76,78.65,78.65,31942.0,77.1566,77.186,77.0782,77.0782,31942.0
2024-07-26 14:30:00,78.65,78.71,78.61,78.69,14943.0,77.0782,77.137,77.039,77.1174,14943.0
2024-07-26 14:35:00,78.69,78.74,78.68,78.73,18838.0,77.1174,77.1664,77.1076,77.1566,18838.0
2024-07-26 14:40:00,78.74,78.75,78.61,78.61,14342.0,77.1664,77.1762,77.039,77.039,14342.0
2024-07-26 14:45:00,78.61,78.63,78.55,78.56,15263.0,77.039,77.0586,76.9802,76.99,15263.0
2024-07-26 14:50:00,78.55,78.56,78.49,78.51,13465.0,76.9802,76.99,76.9214,76.941,13465.0
2024-07-26 14:55:00,78.52,78.56,78.5,78.51,13718.0,76.9508,76.99,76.9312,76.941,13718.0
2024-07-26 15:00:00,78.5,78.51,78.42,78.42,31490.0,76.9312,76.941,76.8528,76.8528,31490.0
2024-07-26 15:05:00,78.42,78.46,78.41,78.44,19497.0,76.8528,76.892,76.843,76.8724,19497.0
2024-07-26 15:10:00,78.44,78.48,78.42,78.42,20310.0,76.8724,76.9116,76.8528,76.8528,20310.0
2024-07-26 15:15:00,78.42,78.44,78.38,78.44,23811.0,76.8528,76.8724,76.8136,76.8724,23811.0
2024-07-26 15:20:00,78.44,78.46,78.41,78.44,17118.0,76.8724,76.892,76.843,76.8724,17118.0
2024-07-26 15:25:00,78.45,78.48,78.39,78.42,30477.0,76.8822,76.9116,76.8234,76.8528,30477.0
2024-07-26 15:30:00,78.42,78.43,78.29,78.3,47172.0,76.8528,76.8626,76.7254,76.7352,47172.0
2024-07-26 15:35:00,78.31,78.33,78.27,78.27,36653.0,76.745,76.7646,76.7058,76.7058,36653.0
2024-07-26 15:40:00,78.28,78.35,78.27,78.33,38566.0,76.7156,76.7842,76.7058,76.7646,38566.0
2024-07-26 15:45:00,78.34,78.35,78.31,78.33,43642.0,76.7744,76.7842,76.745,76.7646,43642.0
2024-07-26 15:50:00,78.34,78.4,78.15,78.17,135660.0,76.7744,76.8332,76.5882,76.6078,135660.0
2024-07-26 15:55:00,78.18,78.18,78.08,78.15,229230.0,76.6176,76.6176,76.5196,76.5882,229230.0
2024-07-29 09:30:00,80.06,80.12,79.81,79.85,203323.0,78.46,78.5188,78.215,78.2542,203323.0
2024-07-29 09:35:00,79.83,79.95,79.76,79.78,135997.0,78.2346,78.3522,78.166,78.1856,135997.0
2024-07-29 09:40:00,79.78,79.9,79.71,79.79,95521.0,78.1856,78.3032,78.117,78.1954,95521.0
2024-07-29 09:45:00,79.78,79.79,79.69,79.73,78471.0,78.1856,78.1954,78.0974,78.1366,78471.0
2024-07-29 09:50:00,79.73,79.86,79.69,79.84,69257.0,78.1366,78.264,78.0974,78.2444,69257.0
2024-07-29 09:55:00,79.84,79.97,79.81,79.97,47351.0,78.2444,78.3718,78.215,78.3718,47351.0
2024-07-29 10:00:00,79.96,79.97,79.71,79.77,76713.0,78.362,78.3718,78.117,78.1758,76713.0
2024-07-29 10:05:00,79.76,79.81,79.67,79.72,109817.0,78.166,78.215,78.0778,78.1268,109817.0
2024-07-29 10:10:00,79.71,79.74,79.62,79.66,53456.0,78.117,78.1464,78.0288,78.068,53456.0
2024-07-29 10:15:00,79.67,79.71,79.64,79.66,44100.0,78.0778,78.117,78.0484,78.068,44100.0
2024-07-29 10:20:00,79.65,79.65,79.47,79.5,42713.0,78.0582,78.0582,77.8818,77.9112,42713.0
2024-07-29 10:25:00,79.49,79.54,79.46,79.48,23483.0,77.9014,77.9504,77.872,77.8916,23483.0
2024-07-29 10:30:00,79.47,79.5,79.4,79.4,45758.0,77.8818,77.9112,77.8132,77.8132,45758.0
2024-07-29 10:35:00,79.41,79.41,79.28,79.37,46235.0,77.823,77.823,77.6956,77.7838,46235.0
2024-07-29 10:40:00,79.37,79.37,79.28,79.3,69617.0,77.7838,77.7838,77.6956,77.7152,69617.0
2024-07-29 10:45:00,79.3,79.34,79.22,79.22,46685.0,77.7152,77.7544,77.6368,77.6368,46685.0
2024-07-29 10:50:00,79.22,79.36,79.17,79.33,62332.0,77.6368,77.774,77.5878,77.7446,62332.0
2024-07-29 10:55:00,79.33,79.45,79.31,79.39,87531.0,77.7446,77.8622,77.725,77.8034,87531.0
2024-07-29 11:00:00,79.38,79.39,79.21,79.22,50873.0,77.7936,77.8034,77.627,77.6368,50873.0
2024-07-29 11:05:00,79.22,79.41,79.15,79.4,36419.0,77.6368,77.823,77.5682,77.8132,36419.0
2024-07-29 11:10:00,79.41,79.49,79.37,79.46,18092.0,77.823,77.9014,77.7838,77.872,18092.0
2024-07-29 11:15:00,79.46,79.47,79.33,79.33,32504.0,77.872,77.8818,77.7446,77.7446,32504.0
2024-07-29 11:20:00,79.34,79.39,79.27,79.31,35770.0,77.7544,77.8034,77.6858,77.725,35770.0
2024-07-29 11:25:00,79.31,79.33,79.25,79.28,38453.0,77.725,77.7446,77.6662,77.6956,38453.0
2024-07-29 11:30:00,79.28,79.43,79.23,79.38,99855.0,77.6956,77.8426,77.6466,77.7936,99855.0
2024-07-29 11:35:00,79.36,79.38,79.27,79.28,53159.0,77.774,77.7936,77.6858,77.6956,53159.0
2024-07-29 11:40:00,79.27,79.3,79.25,79.3,48862.0,77.6858,77.7152,77.6662,77.7152,48862.0
2024-07-29 11:45:00,79.29,79.31,79.21,79.23,77754.0,77.7054,77.725,77.627,77.6466,77754.0
2024-07-29 11:50:00,79.23,79.23,79.15,79.15,37841.0,77.6466,77.6466,77.5682,77.5682,37841.0
2024-07-29 11:55:00,79.16,79.19,79.14,79.16,32653.0,77.578,77.6074,77.5584,77.578,32653.0
2024-07-29 12:00:00,79.16,79.2,79.12,79.14,37518.0,77.578,77.6172,77.5388,77.5584,37518.0
2024-07-29 12:05:00,79.14,79.17,79.1,79.11,40383.0,77.5584,77.5878,77.5192,77.529,40383.0
2024-07-29 12:10:00,79.11,79.15,79.07,79.15,46965.0,77.529,77.5682,77.4898,77.5682,46965.0
2024-07-29 12:15:00,79.14,79.14,79.1,79.11,20341.0,77.5584,77.5584,77.5192,77.529,20341.0
2024-07-29 12:20:00,79.11,79.14,79.07,79.1,29318.0,77.529,77.5584,77.4898,77.5192,29318.0
2024-07-29 12:25:00,79.11,79.13,79.05,79.11,28696.0,77.529,77.5486,77.4702,77.529,28696.0
2024-07-29 12:30:00,79.11,79.18,79.02,79.02,49087.0,77.529,77.5976,77.4408,77.4408,49087.0
2024-07-29 12:35:00,79.02,79.03,78.93,78.98,45804.0,77.4408,77.4506,77.3526,77.4016,45804.0
2024-07-29 12:40:00,79.0,79.01,78.9,78.92,23081.0,77.4212,77.431,77.3232,77.3428,23081.0
2024-07-29 12:45:00,78.94,78.95,78.9,78.91,24162.0,77.3624,77.3722,77.3232,77.333,24162.0
2024-07-29 12:50:00,78.9,79.01,78.9,79.0,22086.0,77.3232,77.431,77.3232,77.4212,22086.0
2024-07-29 12:55:00,79.0,79.01,78.92,78.92,17184.0,77.4212,77.431,77.3428,77.3428,17184.0
2024-07-29 13:00:00,78.92,79.0,78.91,78.98,21909.0,77.3428,77.4212,77.333,77.4016,21909.0
2024-07-29 13:05:00,78.97,79.01,78.97,78.98,21947.0,77.3918,77.431,77.3918,77.4016,21947.0
2024-07-29 13:10:00,78.98,78.99,78.94,78.94,42286.0,77.4016,77.4114,77.3624,77.3624,42286.0
2024-07-29 13:15:00,78.94,78.97,78.91,78.93,27074.0,77.3624,77.3918,77.333,77.3526,27074.0
2024-07-29 13:20:00,78.93,78.94,78.91,78.92,19927.0,77.3526,77.3624,77.333,77.3428,19927.0
2024-07-29 13:25:00,78.92,78.94,78.86,78.88,27248.0,77.3428,77.3624,77.284,77.3036,27248.0
2024-07-29 13:30:00,78.87,78.92,78.86,78.89,23221.0,77.2938,77.3428,77.284,77.3134,23221.0
2024-07-29 13:35:00,78.89,78.9,78.84,78.86,35567.0,77.3134,77.3232,77.2644,77.284,35567.0
2024-07-29 13:40:00,78.87,78.88,78.84,78.87,33024.0,77.2938,77.3036,77.2644,77.2938,33024.0
2024-07-29 13:45:00,78.87,78.91,78.83,78.91,48589.0,77.2938,77.333,77.2546,77.333,48589.0
2024-07-29 13:50:00,78.9,78.9,78.82,78.84,22256.0,77.3232,77.3232,77.2448,77.2644,22256.0
2024-07-29 13:55:00,78.84,78.87,78.82,78.84,42980.0,77.2644,77.2938,77.2448,77.2644,42980.0
2024-07-29 14:00:00,78.84,78.91,78.81,78.9,39006.0,77.2644,77.333,77.235,77.3232,39006.0
2024-07-29 14:05:00,78.9,78.95,78.87,78.88,29777.0,77.3232,77.3722,77.2938,77.3036,29777.0
2024-07-29 14:10:00,78.88,78.92,78.87,78.87,25122.0,77.3036,77.3428,77.2938,77.2938,25122.0
2024-07-29 14:15:00,78.87,78.88,78.82,78.83,26538.0,77.2938,77.3036,77.2448,77.2546,26538.0
2024-07-29 14:20:00,78.83,78.86,78.82,78.82,41495.0,77.2546,77.284,77.2448,77.2448,41495.0
2024-07-29 14:25:00,78.82,78.82,78.73,78.74,28715.0,77.2448,77.2448,77.1566,77.1664,28715.0
2024-07-29 14:30:00,78.74,78.75,78.66,78.66,35217.0,77.1664,77.1762,77.088,77.088,35217.0
2024-07-29 14:35:00,78.66,78.67,78.62,78.64,36882.0,77.088,77.0978,77.0488,77.0684,36882.0
2024-07-29 14:40:00,78.64,78.72,78.63,78.69,51276.0,77.0684,77.1468,77.0586,77.1174,51276.0
2024-07-29 14:45:00,78.69,78.7,78.64,78.7,28046.0,77.1174,77.1272,77.0684,77.1272,28046.0
2024-07-29 14:50:00,78.7,78.77,78.69,78.7,35133.0,77.1272,77.1958,77.1174,77.1272,35133.0
2024-07-29 14:55:00,78.7,78.73,78.69,78.71,27426.0,77.1272,77.1566,77.1174,77.137,27426.0
2024-07-29 15:00:00,78.71,78.74,78.67,78.73,32610.0,77.137,77.1664,77.0978,77.1566,32610.0
2024-07-29 15:05:00,78.72,78.75,78.67,78.68,30775.0,77.1468,77.1762,77.0978,77.1076,30775.0
2024-07-29 15:10:00,78.69,78.78,78.68,78.78,38865.0,77.1174,77.2056,77.1076,77.2056,38865.0
2024-07-29 15:15:00,78.77,78.83,78.76,78.83,49066.0,77.1958,77.2546,77.186,77.2546,49066.0
2024-07-29 15:20:00,78.83,78.83,78.77,78.79,46846.0,77.2546,77.2546,77.1958,77.2154,46846.0
2024-07-29 15:25:00,78.79,78.82,78.76,78.78,43194.0,77.2154,77.2448,77.186,77.2056,43194.0
2024-07-29 15:30:00,78.77,78.78,78.69,78.7,114076.0,77.1958,77.2056,77.1174,77.1272,114076.0
2024-07-29 15:35:00,78.7,78.73,78.68,78.69,95985.0,77.1272,77.1566,77.1076,77.1174,95985.0
2024-07-29 15:40:00,78.7,78.71,78.6,78.6,127327.0,77.1272,77.137,77.0292,77.0292,127327.0
2024-07-29 15:45:00,78.6,78.66,78.55,78.61,210403.0,77.0292,77.088,76.9802,77.039,210403.0
2024-07-29 15:50:00,78.61,78.67,78.35,78.45,351500.0,77.039,77.0978,76.7842,76.8822,351500.0
2024-07-29 15:55:00,78.45,78.45,78.33,78.36,535109.0,76.8822,76.8822,76.7646,76.794,535109.0
2024-07-30 09:30:00,78.66,78.7,78.32,78.4,118829.0,77.088,77.1272,76.7548,76.8332,118829.0
2024-07-30 09:35:00,78.41,78.41,78.19,78.21,66544.0,76.843,76.843,76.6274,76.647,66544.0
2024-07-30 09:40:00,78.22,78.61,78.22,78.61,66625.0,76.6568,77.039,76.6568,77.039,66625.0
2024-07-30 09:45:00,78.61,78.7,78.54,78.54,43500.0,77.039,77.1272,76.9704,76.9704,43500.0
2024-07-30 09:50:00,78.55,78.77,78.54,78.72,49811.0,76.9802,77.1958,76.9704,77.1468,49811.0
2024-07-30 09:55:00,78.73,78.83,78.66,78.73,42228.0,77.1566,77.2546,77.088,77.1566,42228.0
2024-07-30 10:00:00,78.7,78.73,78.57,78.66,35285.0,77.1272,77.1566,76.9998,77.088,35285.0
2024-07-30 10:05:00,78.66,78.76,78.65,78.73,47795.0,77.088,77.186,77.0782,77.1566,47795.0
2024-07-30 10:10:00,78.74,78.81,78.74,78.76,49160.0,77.1664,77.235,77.1664,77.186,49160.0
2024-07-30 10:15:00,78.75,78.85,78.71,78.76,93972.0,77.1762,77.2742,77.137,77.186,93972.0
2024-07-30 10:20:00,78.76,78.86,78.74,78.81,58477.0,77.186,77.284,77.1664,77.235,58477.0
2024-07-30 10:25:00,78.83,78.93,78.82,78.89,33832.0,77.2546,77.3526,77.2448,77.3134,33832.0
2024-07-30 10:30:00,78.88,78.99,78.84,78.92,155058.0,77.3036,77.4114,77.2644,77.3428,155058.0
2024-07-30 10:35:00,78.93,78.99,78.84,78.87,58077.0,77.3526,77.4114,77.2644,77.2938,58077.0
2024-07-30 10:40:00,78.86,78.87,78.69,78.8,35766.0,77.284,77.2938,77.1174,77.2252,35766.0
2024-07-30 10:45:00,78.79,78.92,78.76,78.89,34807.0,77.2154,77.3428,77.186,77.3134,34807.0
2024-07-30 10:50:00,78.89,78.91,78.64,78.64,55051.0,77.3134,77.333,77.0684,77.0684,55051.0
2024-07-30 10:55:00,78.65,78.69,78.5,78.5,40643.0,77.0782,77.1174,76.9312,76.9312,40643.0
2024-07-30 11:00:00,78.52,78.53,78.45,78.47,46733.0,76.9508,76.9606,76.8822,76.9018,46733.0
2024-07-30 11:05:00,78.47,78.55,78.42,78.53,39231.0,76.9018,76.9802,76.8528,76.9606,39231.0
2024-07-30 11:10:00,78.53,78.61,78.5,78.53,29629.0,76.9606,77.039,76.9312,76.9606,29629.0
2024-07-30 11:15:00,78.53,78.61,78.53,78.6,51312.0,76.9606,77.039,76.9606,77.0292,51312.0
2024-07-30 11:20:00,78.59,78.64,78.58,78.61,27828.0,77.0194,77.0684,77.0096,77.039,27828.0
2024-07-30 11:25:00,78.62,78.63,78.54,78.56,40730.0,77.0488,77.0586,76.9704,76.99,40730.0
2024-07-30 11:30:00,78.56,78.64,78.37,78.37,60041.0,76.99,77.0684,76.8038,76.8038,60041.0
2024-07-30 11:35:00,78.37,78.41,78.23,78.28,57873.0,76.8038,76.843,76.6666,76.7156,57873.0
2024-07-30 11:40:00,78.28,78.4,78.21,78.21,18142.0,76.7156,76.8332,76.647,76.647,18142.0
2024-07-30 11:45:00,78.2,78.21,77.98,77.98,31364.0,76.6372,76.647,76.4216,76.4216,31364.0
2024-07-30 11:50:00,77.99,78.0,77.9,77.92,21408.0,76.4314,76.4412,76.3432,76.3628,21408.0
2024-07-30 11:55:00,77.94,77.98,77.86,77.91,18081.0,76.3824,76.4216,76.304,76.353,18081.0
2024-07-30 12:00:00,77.9,77.97,77.89,77.91,14842.0,76.3432,76.4118,76.3334,76.353,14842.0
2024-07-30 12:05:00,77.89,77.96,77.86,77.94,27348.0,76.3334,76.402,76.304,76.3824,27348.0
2024-07-30 12:10:00,77.93,77.94,77.86,77.92,17813.0,76.3726,76.3824,76.304,76.3628,17813.0
2024-07-30 12:15:00,77.92,77.94,77.88,77.92,8151.0,76.3628,76.3824,76.3236,76.3628,8151.0
2024-07-30 12:20:00,77.92,77.92,77.84,77.85,15243.0,76.3628,76.3628,76.2844,76.2942,15243.0
2024-07-30 12:25:00,77.86,77.89,77.85,77.89,28685.0,76.304,76.3334,76.2942,76.3334,28685.0
2024-07-30 12:30:00,77.89,77.89,77.82,77.82,7919.0,76.3334,76.3334,76.2648,76.2648,7919.0
2024-07-30 12:35:00,77.82,77.85,77.81,77.83,13602.0,76.2648,76.2942,76.255,76.2746,13602.0
2024-07-30 12:40:00,77.83,77.84,77.76,77.77,12057.0,76.2746,76.2844,76.206,76.2158,12057.0
2024-07-30 12:45:00,77.77,77.78,77.72,77.73,19439.0,76.2158,76.2256,76.1668,76.1766,19439.0
2024-07-30 12:50:00,77.74,77.8,77.7,77.77,19622.0,76.1864,76.2452,76.1472,76.2158,19622.0
2024-07-30 12:55:00,77.78,77.8,77.68,77.69,15328.0,76.2256,76.2452,76.1276,76.1374,15328.0
2024-07-30 13:00:00,77.7,77.72,77.6,77.61,15127.0,76.1472,76.1668,76.0492,76.059,15127.0
2024-07-30 13:05:00,77.6,77.61,77.5,77.51,70020.0,76.0492,76.059,75.9512,75.961,70020.0
2024-07-30 13:10:00,77.51,77.62,77.47,77.61,37717.0,75.961,76.0688,75.9218,76.059,37717.0
2024-07-30 13:15:00,77.61,77.66,77.6,77.66,26039.0,76.059,76.108,76.0492,76.108,26039.0
2024-07-30 13:20:00,77.66,77.71,77.65,77.7,23068.0,76.108,76.157,76.0982,76.1472,23068.0
2024-07-30 13:25:00,77.71,77.72,77.61,77.67,20393.0,76.157,76.1668,76.059,76.1178,20393.0
2024-07-30 13:30:00,77.67,77.69,77.6,77.69,12068.0,76.1178,76.1374,76.0492,76.1374,12068.0
2024-07-30 13:35:00,77.7,77.74,77.68,77.7,24454.0,76.1472,76.1864,76.1276,76.1472,24454.0
2024-07-30 13:40:00,77.69,77.69,77.62,77.65,9780.0,76.1374,76.1374,76.0688,76.0982,9780.0
2024-07-30 13:45:00,77.64,77.67,77.61,77.67,10881.0,76.0884,76.1178,76.059,76.1178,10881.0
2024-07-30 13:50:00,77.67,77.72,77.66,77.69,14740.0,76.1178,76.1668,76.108,76.1374,14740.0
2024-07-30 13:55:00,77.7,77.73,77.68,77.72,10959.0,76.1472,76.1766,76.1276,76.1668,10959.0
2024-07-30 14:00:00,77.73,77.8,77.69,77.8,13551.0,76.1766,76.2452,76.1374,76.2452,13551.0
2024-07-30 14:05:00,77.8,77.81,77.74,77.77,12148.0,76.2452,76.255,76.1864,76.2158,12148.0
2024-07-30 14:10:00,77.77,77.82,77.74,77.81,22912.0,76.2158,76.2648,76.1864,76.255,22912.0
2024-07-30 14:15:00,77.81,77.82,77.74,77.76,51248.0,76.255,76.2648,76.1864,76.206,51248.0
2024-07-30 14:20:00,77.76,77.81,77.71,77.76,47767.0,76.206,76.255,76.157,76.206,47767.0
2024-07-30 14:25:00,77.76,77.76,77.71,77.76,14418.0,76.206,76.206,76.157,76.206,14418.0
2024-07-30 14:30:00,77.76,77.76,77.7,77.71,21340.0,76.206,76.206,76.1472,76.157,21340.0
2024-07-30 14:35:00,77.71,77.78,77.7,77.72,48016.0,76.157,76.2256,76.1472,76.1668,48016.0
2024-07-30 14:40:00,77.72,77.75,77.68,77.68,39725.0,76.1668,76.1962,76.1276,76.1276,39725.0
2024-07-30 14:45:00,77.68,77.69,77.64,77.65,48211.0,76.1276,76.1374,76.0884,76.0982,48211.0
2024-07-30 14:50:00,77.66,77.69,77.63,77.67,24542.0,76.108,76.1374,76.0786,76.1178,24542.0
2024-07-30 14:55:00,77.67,77.69,77.63,77.69,23597.0,76.1178,76.1374,76.0786,76.1374,23597.0
2024-07-30 15:00:00,77.69,77.69,77.64,77.67,29469.0,76.1374,76.1374,76.0884,76.1178,29469.0
2024-07-30 15:05:00,77.67,77.69,77.63,77.65,56799.0,76.1178,76.1374,76.0786,76.0982,56799.0
2024-07-30 15:10:00,77.64,77.72,77.63,77.68,39527.0,76.0884,76.1668,76.0786,76.1276,39527.0
2024-07-30 15:15:00,77.68,77.73,77.65,77.73,56316.0,76.1276,76.1766,76.0982,76.1766,56316.0
2024-07-30 15:20:00,77.72,77.73,77.65,77.67,40985.0,76.1668,76.1766,76.0982,76.1178,40985.0
2024-07-30 15:25:00,77.67,77.7,77.65,77.65,45047.0,76.1178,76.1472,76.0982,76.0982,45047.0
2024-07-30 15:30:00,77.66,77.67,77.62,77.67,70539.0,76.108,76.1178,76.0688,76.1178,70539.0
2024-07-30 15:35:00,77.67,77.75,77.65,77.73,74093.0,76.1178,76.1962,76.0982,76.1766,74093.0
2024-07-30 15:40:00,77.73,77.94,77.72,77.94,50074.0,76.1766,76.3824,76.1668,76.3824,50074.0
2024-07-30 15:45:00,77.94,77.95,77.85,77.94,73942.0,76.3824,76.3922,76.2942,76.3824,73942.0
2024-07-30 15:50:00,77.94,78.02,77.87,77.91,123767.0,76.3824,76.4608,76.3138,76.353,123767.0
2024-07-30 15:55:00,77.91,77.98,77.89,77.89,262080.0,76.353,76.4216,76.3334,76.3334,262080.0
2024-07-31 09:30:00,79.13,79.16,78.85,79.08,123806.0,77.5486,77.578,77.2742,77.4996,123806.0
2024-07-31 09:35:00,79.09,79.09,78.85,78.86,66387.0,77.5094,77.5094,77.2742,77.284,66387.0
2024-07-31 09:40:00,78.86,78.86,78.75,78.77,43385.0,77.284,77.284,77.1762,77.1958,43385.0
2024-07-31 09:45:00,78.77,78.82,78.68,78.74,60403.0,77.1958,77.2448,77.1076,77.1664,60403.0
2024-07-31 09:50:00,78.72,78.85,78.7,78.75,86278.0,77.1468,77.2742,77.1272,77.1762,86278.0
2024-07-31 09:55:00,78.74,78.76,78.53,78.56,93782.0,77.1664,77.186,76.9606,76.99,93782.0
2024-07-31 10:00:00,78.56,78.74,78.53,78.69,99549.0,76.99,77.1664,76.9606,77.1174,99549.0
2024-07-31 10:05:00,78.7,78.74,78.62,78.66,51709.0,77.1272,77.1664,77.0488,77.088,51709.0
2024-07-31 10:10:00,78.66,78.98,78.65,78.96,30495.0,77.088,77.4016,77.0782,77.382,30495.0
2024-07-31 10:15:00,78.95,79.04,78.87,78.88,27649.0,77.3722,77.4604,77.2938,77.3036,27649.0
2024-07-31 10:20:00,78.89,78.98,78.88,78.98,20127.0,77.3134,77.4016,77.3036,77.4016,20127.0
2024-07-31 10:25:00,78.97,79.14,78.96,79.12,23995.0,77.3918,77.5584,77.382,77.5388,23995.0
2024-07-31 10:30:00,79.12,79.2,79.11,79.2,63263.0,77.5388,77.6172,77.529,77.6172,63263.0
2024-07-31 10:35:00,79.2,79.23,79.13,79.13,39786.0,77.6172,77.6466,77.5486,77.5486,39786.0
2024-07-31 10:40:00,79.13,79.22,79.1,79.17,28232.0,77.5486,77.6368,77.5192,77.5878,28232.0
2024-07-31 10:45:00,79.17,79.28,79.16,79.27,32687.0,77.5878,77.6956,77.578,77.6858,32687.0
2024-07-31 10:50:00,79.26,79.26,79.09,79.11,56091.0,77.676,77.676,77.5094,77.529,56091.0
2024-07-31 10:55:00,79.12,79.12,79.02,79.08,54689.0,77.5388,77.5388,77.4408,77.4996,54689.0
2024-07-31 11:00:00,79.08,79.09,79.03,79.04,32617.0,77.4996,77.5094,77.4506,77.4604,32617.0
2024-07-31 11:05:00,79.04,79.08,79.0,79.05,36126.0,77.4604,77.4996,77.4212,77.4702,36126.0
2024-07-31 11:10:00,79.05,79.06,79.01,79.04,42050.0,77.4702,77.48,77.431,77.4604,42050.0
2024-07-31 11:15:00,79.05,79.18,79.04,79.14,28866.0,77.4702,77.5976,77.4604,77.5584,28866.0
2024-07-31 11:20:00,79.15,79.21,79.1,79.1,53493.0,77.5682,77.627,77.5192,77.5192,53493.0
2024-07-31 11:25:00,79.1,79.15,79.03,79.07,20551.0,77.5192,77.5682,77.4506,77.4898,20551.0
2024-07-31 11:30:00,79.08,79.43,79.06,79.36,225298.0,77.4996,77.8426,77.48,77.774,225298.0
2024-07-31 11:35:00,79.35,79.48,79.3,79.42,55134.0,77.7642,77.8916,77.7152,77.8328,55134.0
2024-07-31 11:40:00,79.42,79.5,79.41,79.42,23222.0,77.8328,77.9112,77.823,77.8328,23222.0
2024-07-31 11:45:00,79.42,79.42,79.34,79.35,9351.0,77.8328,77.8328,77.7544,77.7642,9351.0
2024-07-31 11:50:00,79.36,79.37,79.25,79.25,10842.0,77.774,77.7838,77.6662,77.6662,10842.0
2024-07-31 11:55:00,79.25,79.3,79.23,79.29,19542.0,77.6662,77.7152,77.6466,77.7054,19542.0
2024-07-31 12:00:00,79.28,79.3,79.25,79.26,9652.0,77.6956,77.7152,77.6662,77.676,9652.0
2024-07-31 12:05:00,79.24,79.29,79.21,79.29,12447.0,77.6564,77.7054,77.627,77.7054,12447.0
2024-07-31 12:10:00,79.29,79.35,79.28,79.34,11141.0,77.7054,77.7642,77.6956,77.7544,11141.0
2024-07-31 12:15:00,79.33,79.38,79.31,79.38,11216.0,77.7446,77.7936,77.725,77.7936,11216.0
2024-07-31 12:20:00,79.38,79.46,79.38,79.42,14740.0,77.7936,77.872,77.7936,77.8328,14740.0
2024-07-31 12:25:00,79.42,79.48,79.39,79.48,15042.0,77.8328,77.8916,77.8034,77.8916,15042.0
2024-07-31 12:30:00,79.48,79.49,79.35,79.39,22128.0,77.8916,77.9014,77.7642,77.8034,22128.0
2024-07-31 12:35:00,79.38,79.44,79.36,79.43,22307.0,77.7936,77.8524,77.774,77.8426,22307.0
2024-07-31 12:40:00,79.44,79.45,79.42,79.44,15431.0,77.8524,77.8622,77.8328,77.8524,15431.0
2024-07-31 12:45:00,79.44,79.48,79.43,79.46,15432.0,77.8524,77.8916,77.8426,77.872,15432.0
2024-07-31 12:50:00,79.45,79.46,79.34,79.42,10515.0,77.8622,77.872,77.7544,77.8328,10515.0
2024-07-31 12:55:00,79.43,79.43,79.3,79.31,9735.0,77.8426,77.8426,77.7152,77.725,9735.0
2024-07-31 13:00:00,79.3,79.33,79.28,79.31,7600.0,77.7152,77.7446,77.6956,77.725,7600.0
2024-07-31 13:05:00,79.31,79.36,79.28,79.3,18918.0,77.725,77.774,77.6956,77.7152,18918.0
2024-07-31 13:10:00,79.3,79.34,79.27,79.27,8377.0,77.7152,77.7544,77.6858,77.6858,8377.0
2024-07-31 13:15:00,79.27,79.35,79.26,79.31,10465.0,77.6858,77.7642,77.676,77.725,10465.0
2024-07-31 13:20:00,79.3,79.34,79.29,79.32,10531.0,77.7152,77.7544,77.7054,77.7348,10531.0
2024-07-31 13:25:00,79.31,79.41,79.31,79.4,15917.0,77.725,77.823,77.725,77.8132,15917.0
2024-07-31 13:30:00,79.4,79.42,79.32,79.32,20075.0,77.8132,77.8328,77.7348,77.7348,20075.0
2024-07-31 13:35:00,79.32,79.38,79.29,79.32,12288.0,77.7348,77.7936,77.7054,77.7348,12288.0
2024-07-31 13:40:00,79.33,79.41,79.32,79.4,13874.0,77.7446,77.823,77.7348,77.8132,13874.0
2024-07-31 13:45:00,79.41,79.44,79.4,79.42,18324.0,77.823,77.8524,77.8132,77.8328,18324.0
2024-07-31 13:50:00,79.42,79.49,79.42,79.47,15984.0,77.8328,77.9014,77.8328,77.8818,15984.0
2024-07-31 13:55:00,79.47,79.5,79.45,79.5,25693.0,77.8818,77.9112,77.8622,77.9112,25693.0
2024-07-31 14:00:00,79.51,79.53,79.42,79.48,27770.0,77.921,77.9406,77.8328,77.8916,27770.0
2024-07-31 14:05:00,79.48,79.51,79.4,79.44,12026.0,77.8916,77.921,77.8132,77.8524,12026.0
2024-07-31 14:10:00,79.44,79.45,79.33,79.39,19281.0,77.8524,77.8622,77.7446,77.8034,19281.0
2024-07-31 14:15:00,79.4,79.43,79.37,79.41,12174.0,77.8132,77.8426,77.7838,77.823,12174.0
2024-07-31 14:20:00,79.4,79.41,79.36,79.36,13620.0,77.8132,77.823,77.774,77.774,13620.0
2024-07-31 14:25:00,79.36,79.41,79.36,79.38,10817.0,77.774,77.823,77.774,77.7936,10817.0
2024-07-31 14:30:00,79.38,79.52,79.38,79.48,26403.0,77.7936,77.9308,77.7936,77.8916,26403.0
2024-07-31 14:35:00,79.47,79.51,79.41,79.51,19319.0,77.8818,77.921,77.823,77.921,19319.0
2024-07-31 14:40:00,79.51,79.56,79.48,79.54,23516.0,77.921,77.97,77.8916,77.9504,23516.0
2024-07-31 14:45:00,79.54,79.56,79.49,79.55,20509.0,77.9504,77.97,77.9014,77.9602,20509.0
2024-07-31 14:50:00,79.55,79.56,79.43,79.46,21091.0,77.9602,77.97,77.8426,77.872,21091.0
2024-07-31 14:55:00,79.46,79.49,79.42,79.44,32588.0,77.872,77.9014,77.8328,77.8524,32588.0
2024-07-31 15:00:00,79.44,79.47,79.35,79.36,26720.0,77.8524,77.8818,77.7642,77.774,26720.0
2024-07-31 15:05:00,79.38,79.46,79.37,79.41,23656.0,77.7936,77.872,77.7838,77.823,23656.0
2024-07-31 15:10:00,79.42,79.43,79.37,79.38,23802.0,77.8328,77.8426,77.7838,77.7936,23802.0
2024-07-31 15:15:00,79.38,79.45,79.27,79.28,41161.0,77.7936,77.8622,77.6858,77.6956,41161.0
2024-07-31 15:20:00,79.28,79.35,79.26,79.3,29684.0,77.6956,77.7642,77.676,77.7152,29684.0
2024-07-31 15:25:00,79.31,79.36,79.18,79.21,70093.0,77.725,77.774,77.5976,77.627,70093.0
2024-07-31 15:30:00,79.22,79.23,79.15,79.2,53351.0,77.6368,77.6466,77.5682,77.6172,53351.0
2024-07-31 15:35:00,79.22,79.27,79.17,79.19,34676.0,77.6368,77.6858,77.5878,77.6074,34676.0
2024-07-31 15:40:00,79.19,79.27,79.18,79.26,38202.0,77.6074,77.6858,77.5976,77.676,38202.0
2024-07-31 15:45:00,79.26,79.29,79.21,79.25,48107.0,77.676,77.7054,77.627,77.6662,48107.0
2024-07-31 15:50:00,79.26,79.38,79.1,79.25,172805.0,77.676,77.7936,77.5192,77.6662,172805.0
2024-07-31 15:55:00,79.24,79.24,79.08,79.16,256455.0,77.6564,77.6564,77.4996,77.578,256455.0
2024-08-01 09:30:00,79.65,80.03,79.62,80.0,157861.0,78.0582,78.4306,78.0288,78.4012,157861.0
2024-08-01 09:35:00,80.0,80.29,79.94,80.29,48697.0,78.4012,78.6854,78.3424,78.6854,48697.0
2024-08-01 09:40:00,80.28,80.46,80.27,80.45,45705.0,78.6756,78.852,78.6658,78.8422,45705.0
2024-08-01 09:45:00,80.44,80.51,80.39,80.5,55038.0,78.8324,78.901,78.7834,78.8912,55038.0
2024-08-01 09:50:00,80.5,80.59,80.38,80.42,133474.0,78.8912,78.9794,78.7736,78.8128,133474.0
2024-08-01 09:55:00,80.41,80.42,80.31,80.36,41359.0,78.803,78.8128,78.705,78.754,41359.0
2024-08-01 10:00:00,80.38,80.44,80.24,80.24,41525.0,78.7736,78.8324,78.6364,78.6364,41525.0
2024-08-01 10:05:00,80.24,80.25,79.96,79.97,75136.0,78.6364,78.6462,78.362,78.3718,75136.0
2024-08-01 10:10:00,79.97,80.0,79.83,79.96,49343.0,78.3718,78.4012,78.2346,78.362,49343.0
2024-08-01 10:15:00,79.94,80.0,79.9,79.99,64328.0,78.3424,78.4012,78.3032,78.3914,64328.0
2024-08-01 10:20:00,79.99,80.03,79.86,79.86,99703.0,78.3914,78.4306,78.264,78.264,99703.0
2024-08-01 10:25:00,79.84,79.86,79.69,79.69,98824.0,78.2444,78.264,78.0974,78.0974,98824.0
2024-08-01 10:30:00,79.7,79.77,79.62,79.67,34215.0,78.1072,78.1758,78.0288,78.0778,34215.0
2024-08-01 10:35:00,79.67,79.85,79.64,79.78,74882.0,78.0778,78.2542,78.0484,78.1856,74882.0
2024-08-01 10:40:00,79.79,79.8,79.71,79.78,33388.0,78.1954,78.2052,78.117,78.1856,33388.0
2024-08-01 10:45:00,79.78,79.88,79.77,79.77,53106.0,78.1856,78.2836,78.1758,78.1758,53106.0
2024-08-01 10:50:00,79.77,79.81,79.7,79.75,33915.0,78.1758,78.215,78.1072,78.1562,33915.0
2024-08-01 10:55:00,79.75,79.86,79.68,79.85,59221.0,78.1562,78.264,78.0876,78.2542,59221.0
2024-08-01 11:00:00,79.86,79.97,79.84,79.95,78752.0,78.264,78.3718,78.2444,78.3522,78752.0
2024-08-01 11:05:00,79.95,79.99,79.89,79.95,96024.0,78.3522,78.3914,78.2934,78.3522,96024.0
2024-08-01 11:10:00,79.95,80.03,79.9,80.02,60267.0,78.3522,78.4306,78.3032,78.4208,60267.0
2024-08-01 11:15:00,80.02,80.04,79.93,79.99,41711.0,78.4208,78.4404,78.3326,78.3914,41711.0
2024-08-01 11:20:00,79.99,80.0,79.83,79.89,129644.0,78.3914,78.4012,78.2346,78.2934,129644.0
2024-08-01 11:25:00,79.88,79.95,79.86,79.95,45547.0,78.2836,78.3522,78.264,78.3522,45547.0
2024-08-01 11:30:00,79.95,80.14,79.94,80.09,149451.0,78.3522,78.5384,78.3424,78.4894,149451.0
2024-08-01 11:35:00,80.08,80.26,80.06,80.25,29652.0,78.4796,78.656,78.46,78.6462,29652.0
2024-08-01 11:40:00,80.25,80.4,80.19,80.33,71425.0,78.6462,78.7932,78.5874,78.7246,71425.0
2024-08-01 11:45:00,80.31,80.36,80.25,80.27,51516.0,78.705,78.754,78.6462,78.6658,51516.0
2024-08-01 11:50:00,80.27,80.31,80.17,80.2,31564.0,78.6658,78.705,78.5678,78.5972,31564.0
2024-08-01 11:55:00,80.23,80.32,80.2,80.3,44488.0,78.6266,78.7148,78.5972,78.6952,44488.0
2024-08-01 12:00:00,80.31,80.41,80.27,80.38,52111.0,78.705,78.803,78.6658,78.7736,52111.0
2024-08-01 12:05:00,80.39,80.55,80.36,80.5,53396.0,78.7834,78.9402,78.754,78.8912,53396.0
2024-08-01 12:10:00,80.49,80.5,80.35,80.39,34272.0,78.8814,78.8912,78.7442,78.7834,34272.0
2024-08-01 12:15:00,80.39,80.47,80.38,80.45,24397.0,78.7834,78.8618,78.7736,78.8422,24397.0
2024-08-01 12:20:00,80.45,80.46,80.33,80.35,23685.0,78.8422,78.852,78.7246,78.7442,23685.0
2024-08-01 12:25:00,80.35,80.42,80.32,80.38,29435.0,78.7442,78.8128,78.7148,78.7736,29435.0
2024-08-01 12:30:00,80.38,80.38,80.28,80.36,22268.0,78.7736,78.7736,78.6756,78.754,22268.0
2024-08-01 12:35:00,80.36,80.37,80.26,80.29,20936.0,78.754,78.7638,78.656,78.6854,20936.0
2024-08-01 12:40:00,80.29,80.37,80.28,80.31,47104.0,78.6854,78.7638,78.6756,78.705,47104.0
2024-08-01 12:45:00,80.3,80.38,80.28,80.37,22428.0,78.6952,78.7736,78.6756,78.7638,22428.0
2024-08-01 12:50:00,80.37,80.44,80.32,80.44,27332.0,78.7638,78.8324,78.7148,78.8324,27332.0
2024-08-01 12:55:00,80.44,80.5,80.42,80.48,59296.0,78.8324,78.8912,78.8128,78.8716,59296.0
2024-08-01 13:00:00,80.48,80.59,80.45,80.58,43092.0,78.8716,78.9794,78.8422,78.9696,43092.0
2024-08-01 13:05:00,80.58,80.59,80.5,80.52,48279.0,78.9696,78.9794,78.8912,78.9108,48279.0
2024-08-01 13:10:00,80.52,80.58,80.49,80.54,31860.0,78.9108,78.9696,78.8814,78.9304,31860.0
2024-08-01 13:15:00,80.54,80.56,80.49,80.53,23000.0,78.9304,78.95,78.8814,78.9206,23000.0
2024-08-01 13:20:00,80.53,80.59,80.53,80.59,28228.0,78.9206,78.9794,78.9206,78.9794,28228.0
2024-08-01 13:25:00,80.58,80.61,80.52,80.53,25676.0,78.9696,78.999,78.9108,78.9206,25676.0
2024-08-01 13:30:00,80.53,80.55,80.46,80.51,25467.0,78.9206,78.9402,78.852,78.901,25467.0
2024-08-01 13:35:00,80.52,80.55,80.47,80.53,21907.0,78.9108,78.9402,78.8618,78.9206,21907.0
2024-08-01 13:40:00,80.53,80.54,80.48,80.52,22892.0,78.9206,78.9304,78.8716,78.9108,22892.0
2024-08-01 13:45:00,80.52,80.59,80.51,80.54,37708.0,78.9108,78.9794,78.901,78.9304,37708.0
2024-08-01 13:50:00,80.56,80.56,80.51,80.53,24177.0,78.95,78.95,78.901,78.9206,24177.0
2024-08-01 13:55:00,80.53,80.58,80.48,80.58,24144.0,78.9206,78.9696,78.8716,78.9696,24144.0
2024-08-01 14:00:00,80.58,80.62,80.56,80.61,48949.0,78.9696,79.0088,78.95,78.999,48949.0
2024-08-01 14:05:00,80.61,80.71,80.6,80.67,29442.0,78.999,79.097,78.9892,79.0578,29442.0
2024-08-01 14:10:00,80.68,80.69,80.63,80.66,38591.0,79.0676,79.0774,79.0186,79.048,38591.0
2024-08-01 14:15:00,80.66,80.68,80.61,80.67,29238.0,79.048,79.0676,78.999,79.0578,29238.0
2024-08-01 14:20:00,80.68,80.8,80.68,80.8,35229.0,79.0676,79.1852,79.0676,79.1852,35229.0
2024-08-01 14:25:00,80.8,80.82,80.74,80.81,41187.0,79.1852,79.2048,79.1264,79.195,41187.0
2024-08-01 14:30:00,80.81,80.85,80.8,80.84,29497.0,79.195,79.2342,79.1852,79.2244,29497.0
2024-08-01 14:35:00,80.84,80.88,80.83,80.88,34966.0,79.2244,79.2636,79.2146,79.2636,34966.0
2024-08-01 14:40:00,80.88,80.9,80.82,80.89,48843.0,79.2636,79.2832,79.2048,79.2734,48843.0
2024-08-01 14:45:00,80.89,80.98,80.89,80.97,56318.0,79.2734,79.3616,79.2734,79.3518,56318.0
2024-08-01 14:50:00,80.98,81.0,80.82,80.88,55376.0,79.3616,79.3812,79.2048,79.2636,55376.0
2024-08-01 14:55:00,80.88,80.96,80.88,80.91,30757.0,79.2636,79.342,79.2636,79.293,30757.0
2024-08-01 15:00:00,80.9,80.95,80.87,80.94,25383.0,79.2832,79.3322,79.2538,79.3224,25383.0
2024-08-01 15:05:00,80.94,81.04,80.92,81.02,71399.0,79.3224,79.4204,79.3028,79.4008,71399.0
2024-08-01 15:10:00,81.02,81.08,81.0,81.06,44239.0,79.4008,79.4596,79.3812,79.44,44239.0
2024-08-01 15:15:00,81.05,81.16,81.03,81.16,50947.0,79.4302,79.538,79.4106,79.538,50947.0
2024-08-01 15:20:00,81.16,81.27,81.16,81.22,57294.0,79.538,79.6458,79.538,79.5968,57294.0
2024-08-01 15:25:00,81.22,81.3,81.16,81.2,54524.0,79.5968,79.6752,79.538,79.5772,54524.0
2024-08-01 15:30:00,81.2,81.3,81.0,81.03,134751.0,79.5772,79.6752,79.3812,79.4106,134751.0
2024-08-01 15:35:00,81.03,81.21,81.03,81.2,73823.0,79.4106,79.587,79.4106,79.5772,73823.0
2024-08-01 15:40:00,81.2,81.22,81.08,81.12,81474.0,79.5772,79.5968,79.4596,79.4988,81474.0
2024-08-01 15:45:00,81.12,81.31,81.11,81.31,92300.0,79.4988,79.685,79.489,79.685,92300.0
2024-08-01 15:50:00,81.31,81.4,81.22,81.23,187622.0,79.685,79.7732,79.5968,79.6066,187622.0
2024-08-01 15:55:00,81.23,81.3,81.16,81.2,314833.0,79.6066,79.6752,79.538,79.5772,314833.0
2024-08-02 09:30:00,81.58,81.93,81.58,81.82,221139.0,79.9496,80.2926,79.9496,80.1848,221139.0
2024-08-02 09:35:00,81.81,81.96,81.36,81.5,133270.0,80.175,80.322,79.734,79.8712,133270.0
2024-08-02 09:40:00,81.47,81.77,81.44,81.73,66528.0,79.8418,80.1358,79.8124,80.0966,66528.0
2024-08-02 09:45:00,81.73,81.73,81.59,81.66,68375.0,80.0966,80.0966,79.9594,80.028,68375.0
2024-08-02 09:50:00,81.66,81.78,81.66,81.69,42171.0,80.028,80.1456,80.028,80.0574,42171.0
2024-08-02 09:55:00,81.68,81.8,81.6,81.77,46082.0,80.0476,80.1652,79.9692,80.1358,46082.0
2024-08-02 10:00:00,81.77,81.88,81.68,81.84,54264.0,80.1358,80.2436,80.0476,80.2044,54264.0
2024-08-02 10:05:00,81.85,81.95,81.74,81.95,99586.0,80.2142,80.3122,80.1064,80.3122,99586.0
2024-08-02 10:10:00,81.95,81.99,81.84,81.93,90366.0,80.3122,80.3514,80.2044,80.2926,90366.0
2024-08-02 10:15:00,81.94,81.99,81.7,81.71,79533.0,80.3024,80.3514,80.0672,80.077,79533.0
2024-08-02 10:20:00,81.71,81.79,81.66,81.75,73632.0,80.077,80.1554,80.028,80.1162,73632.0
2024-08-02 10:25:00,81.75,81.92,81.73,81.82,75101.0,80.1162,80.2828,80.0966,80.1848,75101.0
2024-08-02 10:30:00,81.81,81.94,81.78,81.93,32954.0,80.175,80.3024,80.1456,80.2926,32954.0
2024-08-02 10:35:00,81.92,82.01,81.86,81.88,88302.0,80.2828,80.371,80.224,80.2436,88302.0
2024-08-02 10:40:00,81.87,81.92,81.74,81.74,44624.0,80.2338,80.2828,80.1064,80.1064,44624.0
2024-08-02 10:45:00,81.73,81.74,81.61,81.63,46495.0,80.0966,80.1064,79.979,79.9986,46495.0
2024-08-02 10:50:00,81.64,81.65,81.56,81.61,82613.0,80.0084,80.0182,79.93,79.979,82613.0
2024-08-02 10:55:00,81.6,81.6,81.44,81.45,81111.0,79.9692,79.9692,79.8124,79.8222,81111.0
2024-08-02 11:00:00,81.45,81.45,81.21,81.22,58126.0,79.8222,79.8222,79.587,79.5968,58126.0
2024-08-02 11:05:00,81.22,81.3,81.14,81.26,40052.0,79.5968,79.6752,79.5184,79.636,40052.0
2024-08-02 11:10:00,81.25,81.34,81.14,81.14,48274.0,79.6262,79.7144,79.5184,79.5184,48274.0
2024-08-02 11:15:00,81.16,81.22,81.1,81.18,33896.0,79.538,79.5968,79.4792,79.5576,33896.0
2024-08-02 11:20:00,81.17,81.17,81.01,81.07,21645.0,79.5478,79.5478,79.391,79.4498,21645.0
2024-08-02 11:25:00,81.08,81.09,80.97,81.0,25158.0,79.4596,79.4694,79.3518,79.3812,25158.0
2024-08-02 11:30:00,80.98,81.0,80.83,80.84,53246.0,79.3616,79.3812,79.2146,79.2244,53246.0
2024-08-02 11:35:00,80.85,81.1,80.84,81.08,73536.0,79.2342,79.4792,79.2244,79.4596,73536.0
2024-08-02 11:40:00,81.08,81.12,80.99,81.12,51449.0,79.4596,79.4988,79.3714,79.4988,51449.0
2024-08-02 11:45:00,81.1,81.31,81.06,81.31,29066.0,79.4792,79.685,79.44,79.685,29066.0
2024-08-02 11:50:00,81.32,81.32,81.2,81.21,32978.0,79.6948,79.6948,79.5772,79.587,32978.0
2024-08-02 11:55:00,81.21,81.34,81.2,81.31,15444.0,79.587,79.7144,79.5772,79.685,15444.0
2024-08-02 12:00:00,81.27,81.34,81.21,81.34,23393.0,79.6458,79.7144,79.587,79.7144,23393.0
2024-08-02 12:05:00,81.33,81.4,81.23,81.23,17295.0,79.7046,79.7732,79.6066,79.6066,17295.0
2024-08-02 12:10:00,81.21,81.24,81.19,81.23,18581.0,79.587,79.6164,79.5674,79.6066,18581.0
2024-08-02 12:15:00,81.24,81.31,81.24,81.27,15635.0,79.6164,79.685,79.6164,79.6458,15635.0
2024-08-02 12:20:00,81.31,81.35,81.26,81.26,21342.0,79.685,79.7242,79.636,79.636,21342.0
2024-08-02 12:25:00,81.25,81.36,81.24,81.34,18695.0,79.6262,79.734,79.6164,79.7144,18695.0
2024-08-02 12:30:00,81.33,81.41,81.31,81.37,21503.0,79.7046,79.783,79.685,79.7438,21503.0
2024-08-02 12:35:00,81.37,81.45,81.36,81.45,9664.0,79.7438,79.8222,79.734,79.8222,9664.0
2024-08-02 12:40:00,81.46,81.46,81.39,81.39,9967.0,79.832,79.832,79.7634,79.7634,9967.0
2024-08-02 12:45:00,81.41,81.42,81.34,81.38,18303.0,79.783,79.7928,79.7144,79.7536,18303.0
2024-08-02 12:50:00,81.37,81.43,81.33,81.34,51860.0,79.7438,79.8026,79.7046,79.7144,51860.0
2024-08-02 12:55:00,81.34,81.41,81.29,81.31,159183.0,79.7144,79.783,79.6654,79.685,159183.0
2024-08-02 13:00:00,81.32,81.38,81.29,81.32,136874.0,79.6948,79.7536,79.6654,79.6948,136874.0
2024-08-02 13:05:00,81.33,81.38,81.31,81.37,35468.0,79.7046,79.7536,79.685,79.7438,35468.0
2024-08-02 13:10:00,81.36,81.37,81.31,81.34,14770.0,79.734,79.7438,79.685,79.7144,14770.0
2024-08-02 13:15:00,81.32,81.34,81.26,81.28,16562.0,79.6948,79.7144,79.636,79.6556,16562.0
2024-08-02 13:20:00,81.29,81.33,81.27,81.29,25553.0,79.6654,79.7046,79.6458,79.6654,25553.0
2024-08-02 13:25:00,81.29,81.32,81.25,81.27,17633.0,79.6654,79.6948,79.6262,79.6458,17633.0
2024-08-02 13:30:00,81.26,81.28,81.24,81.27,12868.0,79.636,79.6556,79.6164,79.6458,12868.0
2024-08-02 13:35:00,81.27,81.35,81.25,81.29,38337.0,79.6458,79.7242,79.6262,79.6654,38337.0
2024-08-02 13:40:00,81.29,81.33,81.26,81.28,7118.0,79.6654,79.7046,79.636,79.6556,7118.0
2024-08-02 13:45:00,81.27,81.31,81.27,81.27,10686.0,79.6458,79.685,79.6458,79.6458,10686.0
2024-08-02 13:50:00,81.27,81.28,81.17,81.17,76585.0,79.6458,79.6556,79.5478,79.5478,76585.0
2024-08-02 13:55:00,81.18,81.2,81.16,81.17,16574.0,79.5576,79.5772,79.538,79.5478,16574.0
2024-08-02 14:00:00,81.17,81.18,81.08,81.09,13496.0,79.5478,79.5576,79.4596,79.4694,13496.0
2024-08-02 14:05:00,81.09,81.14,81.08,81.13,30724.0,79.4694,79.5184,79.4596,79.5086,30724.0
2024-08-02 14:10:00,81.13,81.15,81.09,81.15,45249.0,79.5086,79.5282,79.4694,79.5282,45249.0
2024-08-02 14:15:00,81.14,81.2,81.14,81.19,22056.0,79.5184,79.5772,79.5184,79.5674,22056.0
2024-08-02 14:20:00,81.2,81.27,81.19,81.27,37965.0,79.5772,79.6458,79.5674,79.6458,37965.0
2024-08-02 14:25:00,81.27,81.31,81.24,81.31,59856.0,79.6458,79.685,79.6164,79.685,59856.0
2024-08-02 14:30:00,81.31,81.32,81.28,81.3,39650.0,79.685,79.6948,79.6556,79.6752,39650.0
2024-08-02 14:35:00,81.29,81.3,81.24,81.27,42101.0,79.6654,79.6752,79.6164,79.6458,42101.0
2024-08-02 14:40:00,81.26,81.3,81.25,81.26,19093.0,79.636,79.6752,79.6262,79.636,19093.0
2024-08-02 14:45:00,81.27,81.34,81.25,81.31,36364.0,79.6458,79.7144,79.6262,79.685,36364.0
2024-08-02 14:50:00,81.31,81.34,81.29,81.33,52036.0,79.685,79.7144,79.6654,79.7046,52036.0
2024-08-02 14:55:00,81.33,81.42,81.31,81.42,79871.0,79.7046,79.7928,79.685,79.7928,79871.0
2024-08-02 15:00:00,81.42,81.48,81.4,81.41,50364.0,79.7928,79.8516,79.7732,79.783,50364.0
2024-08-02 15:05:00,81.41,81.44,81.39,81.41,47034.0,79.783,79.8124,79.7634,79.783,47034.0
2024-08-02 15:10:00,81.41,81.47,81.36,81.47,31524.0,79.783,79.8418,79.734,79.8418,31524.0
2024-08-02 15:15:00,81.47,81.53,81.45,81.51,22675.0,79.8418,79.9006,79.8222,79.881,22675.0
2024-08-02 15:20:00,81.5,81.58,81.49,81.57,49478.0,79.8712,79.9496,79.8614,79.9398,49478.0
2024-08-02 15:25:00,81.58,81.67,81.58,81.67,46218.0,79.9496,80.0378,79.9496,80.0378,46218.0
2024-08-02 15:30:00,81.67,81.71,81.63,81.67,48319.0,80.0378,80.077,79.9986,80.0378,48319.0
2024-08-02 15:35:00,81.66,81.68,81.52,81.52,37112.0,80.028,80.0476,79.8908,79.8908,37112.0
2024-08-02 15:40:00,81.5,81.62,81.44,81.62,39728.0,79.8712,79.9888,79.8124,79.9888,39728.0
2024-08-02 15:45:00,81.62,81.67,81.6,81.63,57204.0,79.9888,80.0378,79.9692,79.9986,57204.0
2024-08-02 15:50:00,81.63,81.69,81.56,81.67,130558.0,79.9986,80.0574,79.93,80.0378,130558.0
2024-08-02 15:55:00,81.67,81.85,81.65,81.83,379488.0,80.0378,80.2142,80.0182,80.1946,379488.0
2024-08-05 09:30:00,78.88,79.66,78.84,79.14,267291.0,77.3036,78.068,77.2644,77.5584,267291.0
2024-08-05 09:35:00,79.15,79.35,79.1,79.3,66253.0,77.5682,77.7642,77.5192,77.7152,66253.0
2024-08-05 09:40:00,79.28,79.28,78.97,79.07,70377.0,77.6956,77.6956,77.3918,77.4898,70377.0
2024-08-05 09:45:00,79.05,79.37,79.02,79.31,73464.0,77.4702,77.7838,77.4408,77.725,73464.0
2024-08-05 09:50:00,79.33,79.52,79.27,79.37,39648.0,77.7446,77.9308,77.6858,77.7838,39648.0
2024-08-05 09:55:00,79.35,79.35,78.95,78.95,44210.0,77.7642,77.7642,77.3722,77.3722,44210.0
2024-08-05 10:00:00,78.99,79.28,78.96,78.97,82135.0,77.4114,77.6956,77.382,77.3918,82135.0
2024-08-05 10:05:00,78.95,79.14,78.83,79.01,82906.0,77.3722,77.5584,77.2546,77.431,82906.0
2024-08-05 10:10:00,78.98,79.0,78.8,78.89,126597.0,77.4016,77.4212,77.2252,77.3134,126597.0
2024-08-05 10:15:00,78.88,79.16,78.78,79.1,149280.0,77.3036,77.578,77.2056,77.5192,149280.0
2024-08-05 10:20:00,79.09,79.14,78.8,78.92,60925.0,77.5094,77.5584,77.2252,77.3428,60925.0
2024-08-05 10:25:00,78.91,78.96,78.69,78.69,33855.0,77.333,77.382,77.1174,77.1174,33855.0
2024-08-05 10:30:00,78.71,79.03,78.71,78.95,49161.0,77.137,77.4506,77.137,77.3722,49161.0
2024-08-05 10:35:00,78.94,78.98,78.82,78.97,48856.0,77.3624,77.4016,77.2448,77.3918,48856.0
2024-08-05 10:40:00,78.97,79.16,78.95,79.05,46841.0,77.3918,77.578,77.3722,77.4702,46841.0
2024-08-05 10:45:00,79.08,79.13,78.98,79.1,28667.0,77.4996,77.5486,77.4016,77.5192,28667.0
2024-08-05 10:50:00,79.09,79.32,79.05,79.31,78338.0,77.5094,77.7348,77.4702,77.725,78338.0
2024-08-05 10:55:00,79.31,79.32,79.0,79.05,77796.0,77.725,77.7348,77.4212,77.4702,77796.0
2024-08-05 11:00:00,79.05,79.28,79.01,79.1,133332.0,77.4702,77.6956,77.431,77.5192,133332.0
2024-08-05 11:05:00,79.14,79.4,79.14,79.4,76324.0,77.5584,77.8132,77.5584,77.8132,76324.0
2024-08-05 11:10:00,79.4,79.61,79.3,79.54,63788.0,77.8132,78.019,77.7152,77.9504,63788.0
2024-08-05 11:15:00,79.54,79.57,79.42,79.44,53885.0,77.9504,77.9798,77.8328,77.8524,53885.0
2024-08-05 11:20:00,79.43,79.52,79.3,79.5,75292.0,77.8426,77.9308,77.7152,77.9112,75292.0
2024-08-05 11:25:00,79.51,79.57,79.43,79.47,56874.0,77.921,77.9798,77.8426,77.8818,56874.0
2024-08-05 11:30:00,79.48,79.7,79.45,79.65,142152.0,77.8916,78.1072,77.8622,78.0582,142152.0
2024-08-05 11:35:00,79.65,79.75,79.62,79.74,17977.0,78.0582,78.1562,78.0288,78.1464,17977.0
2024-08-05 11:40:00,79.73,79.73,79.61,79.61,20398.0,78.1366,78.1366,78.019,78.019,20398.0
2024-08-05 11:45:00,79.63,79.81,79.6,79.63,31105.0,78.0386,78.215,78.0092,78.0386,31105.0
2024-08-05 11:50:00,79.63,79.94,79.62,79.89,43934.0,78.0386,78.3424,78.0288,78.2934,43934.0
2024-08-05 11:55:00,79.88,79.92,79.79,79.84,30649.0,78.2836,78.3228,78.1954,78.2444,30649.0
2024-08-05 12:00:00,79.85,79.87,79.79,79.82,20643.0,78.2542,78.2738,78.1954,78.2248,20643.0
2024-08-05 12:05:00,79.82,79.95,79.79,79.95,14504.0,78.2248,78.3522,78.1954,78.3522,14504.0
2024-08-05 12:10:00,79.96,80.02,79.93,80.01,17168.0,78.362,78.4208,78.3326,78.411,17168.0
2024-08-05 12:15:00,80.01,80.1,79.99,80.05,35771.0,78.411,78.4992,78.3914,78.4502,35771.0
2024-08-05 12:20:00,80.06,80.12,80.05,80.07,25849.0,78.46,78.5188,78.4502,78.4698,25849.0
2024-08-05 12:25:00,80.06,80.13,80.04,80.13,20723.0,78.46,78.5286,78.4404,78.5286,20723.0
2024-08-05 12:30:00,80.12,80.13,80.04,80.11,25456.0,78.5188,78.5286,78.4404,78.509,25456.0
2024-08-05 12:35:00,80.1,80.1,79.87,79.87,25131.0,78.4992,78.4992,78.2738,78.2738,25131.0
2024-08-05 12:40:00,79.87,79.9,79.6,79.62,42902.0,78.2738,78.3032,78.0092,78.0288,42902.0
2024-08-05 12:45:00,79.61,79.61,79.43,79.49,21662.0,78.019,78.019,77.8426,77.9014,21662.0
2024-08-05 12:50:00,79.49,79.49,79.36,79.42,10442.0,77.9014,77.9014,77.774,77.8328,10442.0
2024-08-05 12:55:00,79.41,79.45,79.39,79.44,11212.0,77.823,77.8622,77.8034,77.8524,11212.0
2024-08-05 13:00:00,79.44,79.46,79.35,79.39,14507.0,77.8524,77.872,77.7642,77.8034,14507.0
2024-08-05 13:05:00,79.37,79.52,79.33,79.48,14861.0,77.7838,77.9308,77.7446,77.8916,14861.0
2024-08-05 13:10:00,79.5,79.57,79.5,79.54,47250.0,77.9112,77.9798,77.9112,77.9504,47250.0
2024-08-05 13:15:00,79.54,79.58,79.52,79.52,29186.0,77.9504,77.9896,77.9308,77.9308,29186.0
2024-08-05 13:20:00,79.52,79.56,79.48,79.54,14139.0,77.9308,77.97,77.8916,77.9504,14139.0
2024-08-05 13:25:00,79.52,79.55,79.42,79.42,12204.0,77.9308,77.9602,77.8328,77.8328,12204.0
2024-08-05 13:30:00,79.42,79.49,79.41,79.49,16158.0,77.8328,77.9014,77.823,77.9014,16158.0
2024-08-05 13:35:00,79.49,79.5,79.44,79.48,7519.0,77.9014,77.9112,77.8524,77.8916,7519.0
2024-08-05 13:40:00,79.48,79.51,79.43,79.44,11249.0,77.8916,77.921,77.8426,77.8524,11249.0
2024-08-05 13:45:00,79.43,79.44,79.39,79.42,10731.0,77.8426,77.8524,77.8034,77.8328,10731.0
2024-08-05 13:50:00,79.41,79.44,79.33,79.34,14820.0,77.823,77.8524,77.7446,77.7544,14820.0
2024-08-05 13:55:00,79.34,79.39,79.33,79.38,10779.0,77.7544,77.8034,77.7446,77.7936,10779.0
2024-08-05 14:00:00,79.38,79.43,79.33,79.39,21501.0,77.7936,77.8426,77.7446,77.8034,21501.0
2024-08-05 14:05:00,79.39,79.49,79.36,79.48,24907.0,77.8034,77.9014,77.774,77.8916,24907.0
2024-08-05 14:10:00,79.49,79.56,79.48,79.49,23007.0,77.9014,77.97,77.8916,77.9014,23007.0
2024-08-05 14:15:00,79.47,79.55,79.47,79.52,21446.0,77.8818,77.9602,77.8818,77.9308,21446.0
2024-08-05 14:20:00,79.52,79.57,79.51,79.56,19715.0,77.9308,77.9798,77.921,77.97,19715.0
2024-08-05 14:25:00,79.56,79.61,79.55,79.56,24192.0,77.97,78.019,77.9602,77.97,24192.0
2024-08-05 14:30:00,79.56,79.57,79.41,79.44,20226.0,77.97,77.9798,77.823,77.8524,20226.0
2024-08-05 14:35:00,79.43,79.52,79.41,79.43,16241.0,77.8426,77.9308,77.823,77.8426,16241.0
2024-08-05 14:40:00,79.42,79.44,79.37,79.4,17599.0,77.8328,77.8524,77.7838,77.8132,17599.0
2024-08-05 14:45:00,79.4,79.51,79.36,79.47,43532.0,77.8132,77.921,77.774,77.8818,43532.0
2024-08-05 14:50:00,79.49,79.54,79.4,79.41,17736.0,77.9014,77.9504,77.8132,77.823,17736.0
2024-08-05 14:55:00,79.41,79.42,79.34,79.36,30906.0,77.823,77.8328,77.7544,77.774,30906.0
2024-08-05 15:00:00,79.37,79.48,79.31,79.4,56466.0,77.7838,77.8916,77.725,77.8132,56466.0
2024-08-05 15:05:00,79.39,79.45,79.36,79.44,22480.0,77.8034,77.8622,77.774,77.8524,22480.0
2024-08-05 15:10:00,79.44,79.44,79.34,79.37,32194.0,77.8524,77.8524,77.7544,77.7838,32194.0
2024-08-05 15:15:00,79.36,79.44,79.34,79.36,71849.0,77.774,77.8524,77.7544,77.774,71849.0
2024-08-05 15:20:00,79.36,79.41,79.34,79.37,31873.0,77.774,77.823,77.7544,77.7838,31873.0
2024-08-05 15:25:00,79.37,79.42,79.34,79.37,36840.0,77.7838,77.8328,77.7544,77.7838,36840.0
2024-08-05 15:30:00,79.37,79.38,79.32,79.36,91541.0,77.7838,77.7936,77.7348,77.774,91541.0
2024-08-05 15:35:00,79.36,79.4,79.33,79.34,101014.0,77.774,77.8132,77.7446,77.7544,101014.0
2024-08-05 15:40:00,79.34,79.37,79.23,79.25,124014.0,77.7544,77.7838,77.6466,77.6662,124014.0
2024-08-05 15:45:00,79.24,79.31,79.24,79.29,50657.0,77.6564,77.725,77.6564,77.7054,50657.0
2024-08-05 15:50:00,79.29,79.36,79.27,79.31,235807.0,77.7054,77.774,77.6858,77.725,235807.0
2024-08-05 15:55:00,79.33,79.36,79.29,79.33,180027.0,77.7446,77.774,77.7054,77.7446,180027.0
2024-08-06 09:30:00,78.26,78.47,78.22,78.23,201979.0,76.696,76.9018,76.6568,76.6666,201979.0
2024-08-06 09:35:00,78.24,78.55,78.22,78.35,63869.0,76.6764,76.9802,76.6568,76.7842,63869.0
2024-08-06 09:40:00,78.35,78.73,78.34,78.66,92321.0,76.7842,77.1566,76.7744,77.088,92321.0
2024-08-06 09:45:00,78.66,78.73,78.49,78.55,67698.0,77.088,77.1566,76.9214,76.9802,67698.0
2024-08-06 09:50:00,78.53,78.74,78.51,78.7,35019.0,76.9606,77.1664,76.941,77.1272,35019.0
2024-08-06 09:55:00,78.7,78.85,78.66,78.85,30905.0,77.1272,77.2742,77.088,77.2742,30905.0
2024-08-06 10:00:00,78.83,78.87,78.69,78.69,42614.0,77.2546,77.2938,77.1174,77.1174,42614.0
2024-08-06 10:05:00,78.69,78.88,78.61,78.86,54091.0,77.1174,77.3036,77.039,77.284,54091.0
2024-08-06 10:10:00,78.87,79.07,78.77,78.95,51961.0,77.2938,77.4898,77.1958,77.3722,51961.0
2024-08-06 10:15:00,78.97,79.16,78.88,79.07,75755.0,77.3918,77.578,77.3036,77.4898,75755.0
2024-08-06 10:20:00,79.06,79.12,78.98,79.12,146104.0,77.48,77.5388,77.4016,77.5388,146104.0
2024-08-06 10:25:00,79.12,79.23,79.06,79.06,108656.0,77.5388,77.6466,77.48,77.48,108656.0
2024-08-06 10:30:00,79.07,79.24,78.99,79.22,125531.0,77.4898,77.6564,77.4114,77.6368,125531.0
2024-08-06 10:35:00,79.24,79.36,79.21,79.36,72782.0,77.6564,77.774,77.627,77.774,72782.0
2024-08-06 10:40:00,79.36,79.58,79.35,79.42,178242.0,77.774,77.9896,77.7642,77.8328,178242.0
2024-08-06 10:45:00,79.43,79.43,79.27,79.36,61372.0,77.8426,77.8426,77.6858,77.774,61372.0
2024-08-06 10:50:00,79.32,79.34,79.23,79.26,69193.0,77.7348,77.7544,77.6466,77.676,69193.0
2024-08-06 10:55:00,79.27,79.29,79.21,79.28,44714.0,77.6858,77.7054,77.627,77.6956,44714.0
2024-08-06 11:00:00,79.27,79.37,79.24,79.3,33804.0,77.6858,77.7838,77.6564,77.7152,33804.0
2024-08-06 11:05:00,79.31,79.36,79.25,79.29,51662.0,77.725,77.774,77.6662,77.7054,51662.0
2024-08-06 11:10:00,79.28,79.31,79.22,79.25,70280.0,77.6956,77.725,77.6368,77.6662,70280.0
2024-08-06 11:15:00,79.25,79.29,79.16,79.26,42360.0,77.6662,77.7054,77.578,77.676,42360.0
2024-08-06 11:20:00,79.26,79.28,79.16,79.18,30359.0,77.676,77.6956,77.578,77.5976,30359.0
2024-08-06 11:25:00,79.18,79.2,78.99,79.01,102431.0,77.5976,77.6172,77.4114,77.431,102431.0
2024-08-06 11:30:00,79.03,79.07,78.9,79.06,120201.0,77.4506,77.4898,77.3232,77.48,120201.0
2024-08-06 11:35:00,79.06,79.36,79.05,79.36,19905.0,77.48,77.774,77.4702,77.774,19905.0
2024-08-06 11:40:00,79.37,79.39,79.14,79.15,11818.0,77.7838,77.8034,77.5584,77.5682,11818.0
2024-08-06 11:45:00,79.15,79.2,79.1,79.18,15292.0,77.5682,77.6172,77.5192,77.5976,15292.0
2024-08-06 11:50:00,79.19,79.25,79.18,79.19,11364.0,77.6074,77.6662,77.5976,77.6074,11364.0
2024-08-06 11:55:00,79.2,79.25,79.17,79.18,7177.0,77.6172,77.6662,77.5878,77.5976,7177.0
2024-08-06 12:00:00,79.2,79.27,79.19,79.26,13779.0,77.6172,77.6858,77.6074,77.676,13779.0
2024-08-06 12:05:00,79.25,79.27,79.14,79.14,14117.0,77.6662,77.6858,77.5584,77.5584,14117.0
2024-08-06 12:10:00,79.16,79.17,79.1,79.11,12113.0,77.578,77.5878,77.5192,77.529,12113.0
2024-08-06 12:15:00,79.1,79.26,79.06,79.26,12267.0,77.5192,77.676,77.48,77.676,12267.0
2024-08-06 12:20:00,79.25,79.36,79.21,79.34,20319.0,77.6662,77.774,77.627,77.7544,20319.0
2024-08-06 12:25:00,79.35,79.35,79.22,79.24,14155.0,77.7642,77.7642,77.6368,77.6564,14155.0
2024-08-06 12:30:00,79.24,79.3,79.22,79.3,8563.0,77.6564,77.7152,77.6368,77.7152,8563.0
2024-08-06 12:35:00,79.29,79.33,79.27,79.28,19337.0,77.7054,77.7446,77.6858,77.6956,19337.0
2024-08-06 12:40:00,79.29,79.41,79.28,79.36,8122.0,77.7054,77.823,77.6956,77.774,8122.0
2024-08-06 12:45:00,79.35,79.38,79.28,79.28,7020.0,77.7642,77.7936,77.6956,77.6956,7020.0
2024-08-06 12:50:00,79.29,79.42,79.29,79.4,11743.0,77.7054,77.8328,77.7054,77.8132,11743.0
2024-08-06 12:55:00,79.4,79.47,79.39,79.44,13072.0,77.8132,77.8818,77.8034,77.8524,13072.0
2024-08-06 13:00:00,79.44,79.46,79.37,79.42,17161.0,77.8524,77.872,77.7838,77.8328,17161.0
2024-08-06 13:05:00,79.42,79.5,79.37,79.4,9024.0,77.8328,77.9112,77.7838,77.8132,9024.0
2024-08-06 13:10:00,79.41,79.49,79.41,79.47,11351.0,77.823,77.9014,77.823,77.8818,11351.0
2024-08-06 13:15:00,79.48,79.49,79.44,79.44,13221.0,77.8916,77.9014,77.8524,77.8524,13221.0
2024-08-06 13:20:00,79.45,79.47,79.29,79.36,11957.0,77.8622,77.8818,77.7054,77.774,11957.0
2024-08-06 13:25:00,79.39,79.51,79.38,79.51,5455.0,77.8034,77.921,77.7936,77.921,5455.0
2024-08-06 13:30:00,79.52,79.56,79.49,79.55,29690.0,77.9308,77.97,77.9014,77.9602,29690.0
2024-08-06 13:35:00,79.56,79.62,79.55,79.57,15393.0,77.97,78.0288,77.9602,77.9798,15393.0
2024-08-06 13:40:00,79.57,79.62,79.57,79.62,4802.0,77.9798,78.0288,77.9798,78.0288,4802.0
2024-08-06 13:45:00,79.61,79.66,79.57,79.65,10253.0,78.019,78.068,77.9798,78.0582,10253.0
2024-08-06 13:50:00,79.64,79.64,79.59,79.62,7932.0,78.0484,78.0484,77.9994,78.0288,7932.0
2024-08-06 13:55:00,79.62,79.65,79.56,79.58,16814.0,78.0288,78.0582,77.97,77.9896,16814.0
2024-08-06 14:00:00,79.57,79.59,79.46,79.47,12460.0,77.9798,77.9994,77.872,77.8818,12460.0
2024-08-06 14:05:00,79.47,79.47,79.41,79.45,8926.0,77.8818,77.8818,77.823,77.8622,8926.0
2024-08-06 14:10:00,79.45,79.5,79.44,79.45,11747.0,77.8622,77.9112,77.8524,77.8622,11747.0
2024-08-06 14:15:00,79.46,79.63,79.46,79.62,7665.0,77.872,78.0386,77.872,78.0288,7665.0
2024-08-06 14:20:00,79.62,79.67,79.59,79.6,8451.0,78.0288,78.0778,77.9994,78.0092,8451.0
2024-08-06 14:25:00,79.59,79.59,79.51,79.57,9343.0,77.9994,77.9994,77.921,77.9798,9343.0
2024-08-06 14:30:00,79.56,79.67,79.53,79.67,14135.0,77.97,78.0778,77.9406,78.0778,14135.0
2024-08-06 14:35:00,79.66,79.7,79.63,79.65,31486.0,78.068,78.1072,78.0386,78.0582,31486.0
2024-08-06 14:40:00,79.64,79.66,79.61,79.66,10932.0,78.0484,78.068,78.019,78.068,10932.0
2024-08-06 14:45:00,79.66,79.68,79.56,79.56,15130.0,78.068,78.0876,77.97,77.97,15130.0
2024-08-06 14:50:00,79.56,79.72,79.56,79.71,34572.0,77.97,78.1268,77.97,78.117,34572.0
2024-08-06 14:55:00,79.7,79.71,79.53,79.54,15267.0,78.1072,78.117,77.9406,77.9504,15267.0
2024-08-06 15:00:00,79.53,79.58,79.47,79.47,35228.0,77.9406,77.9896,77.8818,77.8818,35228.0
2024-08-06 15:05:00,79.48,79.6,79.48,79.57,44076.0,77.8916,78.0092,77.8916,77.9798,44076.0
2024-08-06 15:10:00,79.56,79.7,79.56,79.68,38418.0,77.97,78.1072,77.97,78.0876,38418.0
2024-08-06 15:15:00,79.67,79.69,79.56,79.6,66385.0,78.0778,78.0974,77.97,78.0092,66385.0
2024-08-06 15:20:00,79.61,79.73,79.59,79.73,35748.0,78.019,78.1366,77.9994,78.1366,35748.0
2024-08-06 15:25:00,79.73,79.73,79.65,79.66,25734.0,78.1366,78.1366,78.0582,78.068,25734.0
2024-08-06 15:30:00,79.67,79.68,79.6,79.6,31933.0,78.0778,78.0876,78.0092,78.0092,31933.0
2024-08-06 15:35:00,79.59,79.64,79.5,79.53,29986.0,77.9994,78.0484,77.9112,77.9406,29986.0
2024-08-06 15:40:00,79.53,79.61,79.52,79.54,41422.0,77.9406,78.019,77.9308,77.9504,41422.0
2024-08-06 15:45:00,79.54,79.57,79.47,79.49,65966.0,77.9504,77.9798,77.8818,77.9014,65966.0
2024-08-06 15:50:00,79.48,79.55,79.38,79.39,155839.0,77.8916,77.9602,77.7936,77.8034,155839.0
2024-08-06 15:55:00,79.4,79.44,79.23,79.23,245211.0,77.8132,77.8524,77.6466,77.6466,245211.0
2024-08-07 09:30:00,80.6,80.6,80.2,80.32,147699.0,78.9892,78.9892,78.5972,78.7148,147699.0
2024-08-07 09:35:00,80.31,80.51,80.29,80.4,90699.0,78.705,78.901,78.6854,78.7932,90699.0
2024-08-07 09:40:00,80.4,80.63,80.4,80.56,33290.0,78.7932,79.0186,78.7932,78.95,33290.0
2024-08-07 09:45:00,80.55,80.56,80.39,80.48,32163.0,78.9402,78.95,78.7834,78.8716,32163.0
2024-08-07 09:50:00,80.48,80.77,80.44,80.77,34175.0,78.8716,79.1558,78.8324,79.1558,34175.0
2024-08-07 09:55:00,80.77,80.92,80.73,80.88,47162.0,79.1558,79.3028,79.1166,79.2636,47162.0
2024-08-07 10:00:00,80.88,80.97,80.79,80.8,54240.0,79.2636,79.3518,79.1754,79.1852,54240.0
2024-08-07 10:05:00,80.79,80.93,80.75,80.85,29954.0,79.1754,79.3126,79.1362,79.2342,29954.0
2024-08-07 10:10:00,80.86,80.89,80.65,80.74,31179.0,79.244,79.2734,79.0382,79.1264,31179.0
2024-08-07 10:15:00,80.73,80.79,80.64,80.68,61713.0,79.1166,79.1754,79.0284,79.0676,61713.0
2024-08-07 10:20:00,80.68,80.72,80.58,80.65,26539.0,79.0676,79.1068,78.9696,79.0382,26539.0
2024-08-07 10:25:00,80.67,80.69,80.56,80.66,24221.0,79.0578,79.0774,78.95,79.048,24221.0
2024-08-07 10:30:00,80.65,80.69,80.52,80.69,27284.0,79.0382,79.0774,78.9108,79.0774,27284.0
2024-08-07 10:35:00,80.7,80.74,80.64,80.64,19781.0,79.0872,79.1264,79.0284,79.0284,19781.0
2024-08-07 10:40:00,80.64,80.82,80.64,80.82,27205.0,79.0284,79.2048,79.0284,79.2048,27205.0
2024-08-07 10:45:00,80.83,80.89,80.78,80.79,26422.0,79.2146,79.2734,79.1656,79.1754,26422.0
2024-08-07 10:50:00,80.78,80.8,80.71,80.77,23753.0,79.1656,79.1852,79.097,79.1558,23753.0
2024-08-07 10:55:00,80.77,80.81,80.73,80.8,13899.0,79.1558,79.195,79.1166,79.1852,13899.0
2024-08-07 11:00:00,80.81,80.84,80.64,80.65,21071.0,79.195,79.2244,79.0284,79.0382,21071.0
2024-08-07 11:05:00,80.64,80.72,80.6,80.6,18515.0,79.0284,79.1068,78.9892,78.9892,18515.0
2024-08-07 11:10:00,80.6,80.67,80.59,80.63,36723.0,78.9892,79.0578,78.9794,79.0186,36723.0
2024-08-07 11:15:00,80.64,80.72,80.6,80.64,24411.0,79.0284,79.1068,78.9892,79.0284,24411.0
2024-08-07 11:20:00,80.65,80.78,80.64,80.76,15863.0,79.0382,79.1656,79.0284,79.146,15863.0
2024-08-07 11:25:00,80.77,80.8,80.69,80.72,22565.0,79.1558,79.1852,79.0774,79.1068,22565.0
2024-08-07 11:30:00,80.71,80.88,80.66,80.86,91463.0,79.097,79.2636,79.048,79.244,91463.0
2024-08-07 11:35:00,80.84,80.99,80.83,80.95,74489.0,79.2244,79.3714,79.2146,79.3322,74489.0
2024-08-07 11:40:00,80.93,80.94,80.82,80.82,7818.0,79.3126,79.3224,79.2048,79.2048,7818.0
2024-08-07 11:45:00,80.83,80.86,80.59,80.65,18876.0,79.2146,79.244,78.9794,79.0382,18876.0
2024-08-07 11:50:00,80.66,80.69,80.59,80.63,28562.0,79.048,79.0774,78.9794,79.0186,28562.0
2024-08-07 11:55:00,80.61,80.74,80.61,80.74,11556.0,78.999,79.1264,78.999,79.1264,11556.0
2024-08-07 12:00:00,80.76,80.76,80.64,80.68,51875.0,79.146,79.146,79.0284,79.0676,51875.0
2024-08-07 12:05:00,80.69,80.78,80.66,80.69,19219.0,79.0774,79.1656,79.048,79.0774,19219.0
2024-08-07 12:10:00,80.68,80.76,80.66,80.76,107030.0,79.0676,79.146,79.048,79.146,107030.0
2024-08-07 12:15:00,80.77,80.77,80.69,80.72,10461.0,79.1558,79.1558,79.0774,79.1068,10461.0
2024-08-07 12:20:00,80.71,80.76,80.66,80.72,22986.0,79.097,79.146,79.048,79.1068,22986.0
2024-08-07 12:25:00,80.72,80.73,80.7,80.71,12606.0,79.1068,79.1166,79.0872,79.097,12606.0
2024-08-07 12:30:00,80.71,80.74,80.7,80.74,11900.0,79.097,79.1264,79.0872,79.1264,11900.0
2024-08-07 12:35:00,80.74,80.74,80.68,80.68,15643.0,79.1264,79.1264,79.0676,79.0676,15643.0
2024-08-07 12:40:00,80.67,80.69,80.63,80.69,25304.0,79.0578,79.0774,79.0186,79.0774,25304.0
2024-08-07 12:45:00,80.7,80.7,80.65,80.67,8424.0,79.0872,79.0872,79.0382,79.0578,8424.0
2024-08-07 12:50:00,80.67,80.69,80.64,80.66,102816.0,79.0578,79.0774,79.0284,79.048,102816.0
2024-08-07 12:55:00,80.66,80.7,80.65,80.68,17006.0,79.048,79.0872,79.0382,79.0676,17006.0
2024-08-07 13:00:00,80.68,80.71,80.64,80.65,28760.0,79.0676,79.097,79.0284,79.0382,28760.0
2024-08-07 13:05:00,80.65,80.67,80.61,80.62,121287.0,79.0382,79.0578,78.999,79.0088,121287.0
2024-08-07 13:10:00,80.62,80.64,80.4,80.45,224990.0,79.0088,79.0284,78.7932,78.8422,224990.0
2024-08-07 13:15:00,80.46,80.5,80.44,80.49,14298.0,78.852,78.8912,78.8324,78.8814,14298.0
2024-08-07 13:20:00,80.5,80.51,80.44,80.45,39367.0,78.8912,78.901,78.8324,78.8422,39367.0
2024-08-07 13:25:00,80.47,80.51,80.42,80.45,36784.0,78.8618,78.901,78.8128,78.8422,36784.0
2024-08-07 13:30:00,80.45,80.57,80.45,80.57,29266.0,78.8422,78.9598,78.8422,78.9598,29266.0
2024-08-07 13:35:00,80.6,80.68,80.59,80.66,24080.0,78.9892,79.0676,78.9794,79.048,24080.0
2024-08-07 13:40:00,80.65,80.71,80.65,80.67,22501.0,79.0382,79.097,79.0382,79.0578,22501.0
2024-08-07 13:45:00,80.65,80.7,80.62,80.65,30957.0,79.0382,79.0872,79.0088,79.0382,30957.0
2024-08-07 13:50:00,80.66,80.71,80.63,80.69,26110.0,79.048,79.097,79.0186,79.0774,26110.0
2024-08-07 13:55:00,80.69,80.69,80.62,80.66,19736.0,79.0774,79.0774,79.0088,79.048,19736.0
2024-08-07 14:00:00,80.66,80.68,80.63,80.64,20215.0,79.048,79.0676,79.0186,79.0284,20215.0
2024-08-07 14:05:00,80.64,80.65,80.54,80.54,112044.0,79.0284,79.0382,78.9304,78.9304,112044.0
2024-08-07 14:10:00,80.54,80.6,80.52,80.52,20673.0,78.9304,78.9892,78.9108,78.9108,20673.0
2024-08-07 14:15:00,80.52,80.52,80.4,80.48,19815.0,78.9108,78.9108,78.7932,78.8716,19815.0
2024-08-07 14:20:00,80.48,80.48,80.37,80.37,17205.0,78.8716,78.8716,78.7638,78.7638,17205.0
2024-08-07 14:25:00,80.37,80.53,80.37,80.49,109984.0,78.7638,78.9206,78.7638,78.8814,109984.0
2024-08-07 14:30:00,80.49,80.52,80.33,80.34,34341.0,78.8814,78.9108,78.7246,78.7344,34341.0
2024-08-07 14:35:00,80.34,80.45,80.31,80.45,25202.0,78.7344,78.8422,78.705,78.8422,25202.0
2024-08-07 14:40:00,80.45,80.56,80.45,80.5,67504.0,78.8422,78.95,78.8422,78.8912,67504.0
2024-08-07 14:45:00,80.5,80.52,80.41,80.46,126441.0,78.8912,78.9108,78.803,78.852,126441.0
2024-08-07 14:50:00,80.47,80.47,80.37,80.42,26153.0,78.8618,78.8618,78.7638,78.8128,26153.0
2024-08-07 14:55:00,80.42,80.5,80.41,80.47,20623.0,78.8128,78.8912,78.803,78.8618,20623.0
2024-08-07 15:00:00,80.47,80.6,80.45,80.59,40171.0,78.8618,78.9892,78.8422,78.9794,40171.0
2024-08-07 15:05:00,80.58,80.63,80.55,80.61,41075.0,78.9696,79.0186,78.9402,78.999,41075.0
2024-08-07 15:10:00,80.61,80.64,80.59,80.59,34880.0,78.999,79.0284,78.9794,78.9794,34880.0
2024-08-07 15:15:00,80.6,80.65,80.59,80.61,28931.0,78.9892,79.0382,78.9794,78.999,28931.0
2024-08-07 15:20:00,80.62,80.65,80.59,80.64,112688.0,79.0088,79.0382,78.9794,79.0284,112688.0
2024-08-07 15:25:00,80.64,80.69,80.61,80.65,29940.0,79.0284,79.0774,78.999,79.0382,29940.0
2024-08-07 15:30:00,80.64,80.68,80.62,80.67,52163.0,79.0284,79.0676,79.0088,79.0578,52163.0
2024-08-07 15:35:00,80.67,80.75,80.64,80.72,40260.0,79.0578,79.1362,79.0284,79.1068,40260.0
2024-08-07 15:40:00,80.71,80.72,80.61,80.63,46569.0,79.097,79.1068,78.999,79.0186,46569.0
2024-08-07 15:45:00,80.63,80.69,80.59,80.63,114595.0,79.0186,79.0774,78.9794,79.0186,114595.0
2024-08-07 15:50:00,80.63,80.67,80.59,80.64,146089.0,79.0186,79.0578,78.9794,79.0284,146089.0
2024-08-07 15:55:00,80.62,80.64,80.58,80.63,228886.0,79.0088,79.0284,78.9696,79.0186,228886.0
2024-08-08 09:30:00,80.35,80.36,80.13,80.31,181915.0,78.7442,78.754,78.5286,78.705,181915.0
2024-08-08 09:35:00,80.3,80.49,80.23,80.48,74205.0,78.6952,78.8814,78.6266,78.8716,74205.0
2024-08-08 09:40:00,80.46,80.52,80.34,80.38,92688.0,78.852,78.9108,78.7344,78.7736,92688.0
2024-08-08 09:45:00,80.4,80.65,80.4,80.64,94421.0,78.7932,79.0382,78.7932,79.0284,94421.0
2024-08-08 09:50:00,80.65,80.76,80.6,80.73,71007.0,79.0382,79.146,78.9892,79.1166,71007.0
2024-08-08 09:55:00,80.72,80.72,80.54,80.62,35257.0,79.1068,79.1068,78.9304,79.0088,35257.0
2024-08-08 10:00:00,80.62,80.79,80.56,80.75,32380.0,79.0088,79.1754,78.95,79.1362,32380.0
2024-08-08 10:05:00,80.75,80.87,80.7,80.87,39804.0,79.1362,79.2538,79.0872,79.2538,39804.0
2024-08-08 10:10:00,80.86,80.97,80.83,80.96,41052.0,79.244,79.3518,79.2146,79.342,41052.0
2024-08-08 10:15:00,80.97,81.05,80.86,80.87,56053.0,79.3518,79.4302,79.244,79.2538,56053.0
2024-08-08 10:20:00,80.88,81.08,80.88,81.08,50046.0,79.2636,79.4596,79.2636,79.4596,50046.0
2024-08-08 10:25:00,81.09,81.15,81.06,81.07,32233.0,79.4694,79.5282,79.44,79.4498,32233.0
2024-08-08 10:30:00,81.07,81.29,81.06,81.29,56453.0,79.4498,79.6654,79.44,79.6654,56453.0
2024-08-08 10:35:00,81.28,81.28,81.08,81.16,24725.0,79.6556,79.6556,79.4596,79.538,24725.0
2024-08-08 10:40:00,81.17,81.25,81.14,81.24,32513.0,79.5478,79.6262,79.5184,79.6164,32513.0
2024-08-08 10:45:00,81.24,81.26,81.17,81.2,34427.0,79.6164,79.636,79.5478,79.5772,34427.0
2024-08-08 10:50:00,81.22,81.22,81.13,81.21,25764.0,79.5968,79.5968,79.5086,79.587,25764.0
2024-08-08 10:55:00,81.21,81.22,81.13,81.19,20222.0,79.587,79.5968,79.5086,79.5674,20222.0
2024-08-08 11:00:00,81.18,81.19,81.1,81.17,62171.0,79.5576,79.5674,79.4792,79.5478,62171.0
2024-08-08 11:05:00,81.17,81.21,81.11,81.16,31594.0,79.5478,79.587,79.489,79.538,31594.0
2024-08-08 11:10:00,81.15,81.16,80.97,80.98,49531.0,79.5282,79.538,79.3518,79.3616,49531.0
2024-08-08 11:15:00,80.98,81.05,80.97,81.0,62582.0,79.3616,79.4302,79.3518,79.3812,62582.0
2024-08-08 11:20:00,81.01,81.09,81.0,81.05,44377.0,79.391,79.4694,79.3812,79.4302,44377.0
2024-08-08 11:25:00,81.05,81.11,81.02,81.09,59178.0,79.4302,79.489,79.4008,79.4694,59178.0
2024-08-08 11:30:00,81.09,81.23,81.08,81.17,92898.0,79.4694,79.6066,79.4596,79.5478,92898.0
2024-08-08 11:35:00,81.16,81.35,81.12,81.34,25500.0,79.538,79.7242,79.4988,79.7144,25500.0
2024-08-08 11:40:00,81.34,81.35,81.25,81.29,19060.0,79.7144,79.7242,79.6262,79.6654,19060.0
2024-08-08 11:45:00,81.28,81.39,81.26,81.38,31115.0,79.6556,79.7634,79.636,79.7536,31115.0
2024-08-08 11:50:00,81.37,81.49,81.37,81.47,27229.0,79.7438,79.8614,79.7438,79.8418,27229.0
2024-08-08 11:55:00,81.47,81.47,81.35,81.37,13595.0,79.8418,79.8418,79.7242,79.7438,13595.0
2024-08-08 12:00:00,81.36,81.38,81.35,81.36,8054.0,79.734,79.7536,79.7242,79.734,8054.0
2024-08-08 12:05:00,81.36,81.39,81.3,81.3,11303.0,79.734,79.7634,79.6752,79.6752,11303.0
2024-08-08 12:10:00,81.3,81.33,81.29,81.32,9168.0,79.6752,79.7046,79.6654,79.6948,9168.0
2024-08-08 12:15:00,81.32,81.39,81.32,81.38,13863.0,79.6948,79.7634,79.6948,79.7536,13863.0
2024-08-08 12:20:00,81.39,81.43,81.37,81.42,5220.0,79.7634,79.8026,79.7438,79.7928,5220.0
2024-08-08 12:25:00,81.42,81.54,81.42,81.51,28537.0,79.7928,79.9104,79.7928,79.881,28537.0
2024-08-08 12:30:00,81.51,81.51,81.42,81.45,7755.0,79.881,79.881,79.7928,79.8222,7755.0
2024-08-08 12:35:00,81.45,81.45,81.37,81.42,11696.0,79.8222,79.8222,79.7438,79.7928,11696.0
2024-08-08 12:40:00,81.41,81.42,81.38,81.4,14875.0,79.783,79.7928,79.7536,79.7732,14875.0
2024-08-08 12:45:00,81.41,81.45,81.39,81.45,11728.0,79.783,79.8222,79.7634,79.8222,11728.0
2024-08-08 12:50:00,81.46,81.54,81.37,81.54,28580.0,79.832,79.9104,79.7438,79.9104,28580.0
2024-08-08 12:55:00,81.55,81.55,81.48,81.48,11161.0,79.9202,79.9202,79.8516,79.8516,11161.0
2024-08-08 13:00:00,81.49,81.49,81.38,81.4,14425.0,79.8614,79.8614,79.7536,79.7732,14425.0
2024-08-08 13:05:00,81.41,81.46,81.36,81.43,10638.0,79.783,79.832,79.734,79.8026,10638.0
2024-08-08 13:10:00,81.42,81.45,81.39,81.44,9736.0,79.7928,79.8222,79.7634,79.8124,9736.0
2024-08-08 13:15:00,81.44,81.56,81.44,81.56,18513.0,79.8124,79.93,79.8124,79.93,18513.0
2024-08-08 13:20:00,81.56,81.58,81.48,81.48,16217.0,79.93,79.9496,79.8516,79.8516,16217.0
2024-08-08 13:25:00,81.49,81.53,81.47,81.51,14993.0,79.8614,79.9006,79.8418,79.881,14993.0
2024-08-08 13:30:00,81.52,81.56,81.51,81.53,9851.0,79.8908,79.93,79.881,79.9006,9851.0
2024-08-08 13:35:00,81.53,81.57,81.51,81.55,18028.0,79.9006,79.9398,79.881,79.9202,18028.0
2024-08-08 13:40:00,81.56,81.62,81.55,81.59,20890.0,79.93,79.9888,79.9202,79.9594,20890.0
2024-08-08 13:45:00,81.59,81.62,81.57,81.61,12748.0,79.9594,79.9888,79.9398,79.979,12748.0
2024-08-08 13:50:00,81.6,81.66,81.59,81.66,18258.0,79.9692,80.028,79.9594,80.028,18258.0
2024-08-08 13:55:00,81.65,81.66,81.62,81.65,23767.0,80.0182,80.028,79.9888,80.0182,23767.0
2024-08-08 14:00:00,81.66,81.72,81.64,81.72,29145.0,80.028,80.0868,80.0084,80.0868,29145.0
2024-08-08 14:05:00,81.72,81.72,81.64,81.69,36714.0,80.0868,80.0868,80.0084,80.0574,36714.0
2024-08-08 14:10:00,81.69,81.77,81.69,81.77,15581.0,80.0574,80.1358,80.0574,80.1358,15581.0
2024-08-08 14:15:00,81.77,81.88,81.76,81.88,48969.0,80.1358,80.2436,80.126,80.2436,48969.0
2024-08-08 14:20:00,81.88,81.88,81.82,81.85,37200.0,80.2436,80.2436,80.1848,80.2142,37200.0
2024-08-08 14:25:00,81.85,81.86,81.74,81.79,12376.0,80.2142,80.224,80.1064,80.1554,12376.0
2024-08-08 14:30:00,81.79,81.81,81.75,81.8,17844.0,80.1554,80.175,80.1162,80.1652,17844.0
2024-08-08 14:35:00,81.8,81.81,81.77,81.77,13063.0,80.1652,80.175,80.1358,80.1358,13063.0
2024-08-08 14:40:00,81.77,81.82,81.73,81.78,29879.0,80.1358,80.1848,80.0966,80.1456,29879.0
2024-08-08 14:45:00,81.78,81.78,81.73,81.75,9521.0,80.1456,80.1456,80.0966,80.1162,9521.0
2024-08-08 14:50:00,81.74,81.77,81.72,81.73,11123.0,80.1064,80.1358,80.0868,80.0966,11123.0
2024-08-08 14:55:00,81.73,81.75,81.71,81.73,19549.0,80.0966,80.1162,80.077,80.0966,19549.0
2024-08-08 15:00:00,81.73,81.76,81.69,81.69,26118.0,80.0966,80.126,80.0574,80.0574,26118.0
2024-08-08 15:05:00,81.69,81.77,81.69,81.77,21031.0,80.0574,80.1358,80.0574,80.1358,21031.0
2024-08-08 15:10:00,81.77,81.8,81.71,81.73,18121.0,80.1358,80.1652,80.077,80.0966,18121.0
2024-08-08 15:15:00,81.73,81.74,81.67,81.68,42460.0,80.0966,80.1064,80.0378,80.0476,42460.0
2024-08-08 15:20:00,81.68,81.77,81.67,81.72,23974.0,80.0476,80.1358,80.0378,80.0868,23974.0
2024-08-08 15:25:00,81.71,81.76,81.7,81.7,50178.0,80.077,80.126,80.0672,80.0672,50178.0
2024-08-08 15:30:00,81.7,81.73,81.68,81.72,47886.0,80.0672,80.0966,80.0476,80.0868,47886.0
2024-08-08 15:35:00,81.72,81.78,81.7,81.78,38923.0,80.0868,80.1456,80.0672,80.1456,38923.0
2024-08-08 15:40:00,81.77,81.84,81.75,81.84,52900.0,80.1358,80.2044,80.1162,80.2044,52900.0
2024-08-08 15:45:00,81.83,81.84,81.77,81.77,42938.0,80.1946,80.2044,80.1358,80.1358,42938.0
2024-08-08 15:50:00,81.77,81.78,81.68,81.72,101943.0,80.1358,80.1456,80.0476,80.0868,101943.0
2024-08-08 15:55:00,81.71,81.9,81.71,81.85,232050.0,80.077,80.2632,80.077,80.2142,232050.0
2024-08-09 09:30:00,81.05,81.17,80.8,80.86,179346.0,79.9194,80.0377,79.6729,79.732,179346.0
2024-08-09 09:35:00,80.87,81.13,80.86,80.97,115057.0,79.7419,79.9983,79.732,79.8405,115057.0
2024-08-09 09:40:00,80.96,81.05,80.86,80.92,23904.0,79.8306,79.9194,79.732,79.7912,23904.0
2024-08-09 09:45:00,80.94,80.99,80.72,80.73,41650.0,79.8109,79.8602,79.594,79.6038,41650.0
2024-08-09 09:50:00,80.73,80.96,80.73,80.94,45974.0,79.6038,79.8306,79.6038,79.8109,45974.0
2024-08-09 09:55:00,80.95,81.1,80.91,81.08,58581.0,79.8208,79.9687,79.7813,79.949,58581.0
2024-08-09 10:00:00,81.07,81.18,81.01,81.05,55359.0,79.9391,80.0476,79.8799,79.9194,55359.0
2024-08-09 10:05:00,81.05,81.14,81.0,81.12,29760.0,79.9194,80.0081,79.8701,79.9884,29760.0
2024-08-09 10:10:00,81.12,81.19,81.11,81.13,18736.0,79.9884,80.0574,79.9785,79.9983,18736.0
2024-08-09 10:15:00,81.12,81.14,81.06,81.12,19314.0,79.9884,80.0081,79.9292,79.9884,19314.0
2024-08-09 10:20:00,81.12,81.24,81.12,81.24,48401.0,79.9884,80.1067,79.9884,80.1067,48401.0
2024-08-09 10:25:00,81.25,81.3,81.18,81.29,46002.0,80.1166,80.1659,80.0476,80.156,46002.0
2024-08-09 10:30:00,81.29,81.29,81.12,81.2,31845.0,80.156,80.156,79.9884,80.0673,31845.0
2024-08-09 10:35:00,81.2,81.24,81.14,81.23,38711.0,80.0673,80.1067,80.0081,80.0969,38711.0
2024-08-09 10:40:00,81.23,81.37,81.22,81.31,16308.0,80.0969,80.2349,80.087,80.1757,16308.0
2024-08-09 10:45:00,81.32,81.4,81.3,81.33,25487.0,80.1856,80.2645,80.1659,80.1955,25487.0
2024-08-09 10:50:00,81.33,81.38,81.26,81.37,41993.0,80.1955,80.2448,80.1264,80.2349,41993.0
2024-08-09 10:55:00,81.35,81.4,81.35,81.38,27160.0,80.2152,80.2645,80.2152,80.2448,27160.0
2024-08-09 11:00:00,81.38,81.47,81.37,81.47,33592.0,80.2448,80.3335,80.2349,80.3335,33592.0
2024-08-09 11:05:00,81.47,81.52,81.45,81.49,21885.0,80.3335,80.3828,80.3138,80.3532,21885.0
2024-08-09 11:10:00,81.51,81.52,81.44,81.44,35342.0,80.373,80.3828,80.3039,80.3039,35342.0
2024-08-09 11:15:00,81.45,81.49,81.41,81.46,24695.0,80.3138,80.3532,80.2743,80.3237,24695.0
2024-08-09 11:20:00,81.44,81.44,81.37,81.38,35910.0,80.3039,80.3039,80.2349,80.2448,35910.0
2024-08-09 11:25:00,81.39,81.41,81.32,81.33,32141.0,80.2546,80.2743,80.1856,80.1955,32141.0
2024-08-09 11:30:00,81.33,81.4,81.26,81.34,42580.0,80.1955,80.2645,80.1264,80.2053,42580.0
2024-08-09 11:35:00,81.36,81.4,81.31,81.32,14547.0,80.225,80.2645,80.1757,80.1856,14547.0
2024-08-09 11:40:00,81.32,81.33,81.21,81.27,14157.0,80.1856,80.1955,80.0771,80.1363,14157.0
2024-08-09 11:45:00,81.27,81.27,81.19,81.2,11364.0,80.1363,80.1363,80.0574,80.0673,11364.0
2024-08-09 11:50:00,81.2,81.2,81.15,81.16,9765.0,80.0673,80.0673,80.018,80.0278,9765.0
2024-08-09 11:55:00,81.16,81.18,81.09,81.09,10613.0,80.0278,80.0476,79.9588,79.9588,10613.0
2024-08-09 12:00:00,81.08,81.12,81.05,81.09,14858.0,79.949,79.9884,79.9194,79.9588,14858.0
2024-08-09 12:05:00,81.1,81.13,81.06,81.07,12005.0,79.9687,79.9983,79.9292,79.9391,12005.0
2024-08-09 12:10:00,81.08,81.1,81.05,81.1,7947.0,79.949,79.9687,79.9194,79.9687,7947.0
2024-08-09 12:15:00,81.1,81.16,81.09,81.14,7445.0,79.9687,80.0278,79.9588,80.0081,7445.0
2024-08-09 12:20:00,81.13,81.22,81.13,81.2,4338.0,79.9983,80.087,79.9983,80.0673,4338.0
2024-08-09 12:25:00,81.22,81.23,81.19,81.2,3961.0,80.087,80.0969,80.0574,80.0673,3961.0
2024-08-09 12:30:00,81.21,81.27,81.21,81.23,6374.0,80.0771,80.1363,80.0771,80.0969,6374.0
2024-08-09 12:35:00,81.24,81.29,81.23,81.27,5125.0,80.1067,80.156,80.0969,80.1363,5125.0
2024-08-09 12:40:00,81.26,81.32,81.26,81.31,3236.0,80.1264,80.1856,80.1264,80.1757,3236.0
2024-08-09 12:45:00,81.31,81.32,81.24,81.31,5182.0,80.1757,80.1856,80.1067,80.1757,5182.0
2024-08-09 12:50:00,81.31,81.32,81.27,81.28,6357.0,80.1757,80.1856,80.1363,80.1462,6357.0
2024-08-09 12:55:00,81.28,81.35,81.27,81.32,4948.0,80.1462,80.2152,80.1363,80.1856,4948.0
2024-08-09 13:00:00,81.32,81.34,81.31,81.31,23863.0,80.1856,80.2053,80.1757,80.1757,23863.0
2024-08-09 13:05:00,81.31,81.31,81.2,81.3,10649.0,80.1757,80.1757,80.0673,80.1659,10649.0
2024-08-09 13:10:00,81.31,81.33,81.26,81.29,11746.0,80.1757,80.1955,80.1264,80.156,11746.0
2024-08-09 13:15:00,81.29,81.36,81.29,81.35,7871.0,80.156,80.225,80.156,80.2152,7871.0
2024-08-09 13:20:00,81.37,81.41,81.34,81.34,5913.0,80.2349,80.2743,80.2053,80.2053,5913.0
2024-08-09 13:25:00,81.34,81.41,81.33,81.41,7804.0,80.2053,80.2743,80.1955,80.2743,7804.0
2024-08-09 13:30:00,81.41,81.45,81.39,81.44,11906.0,80.2743,80.3138,80.2546,80.3039,11906.0
2024-08-09 13:35:00,81.44,81.45,81.41,81.42,16501.0,80.3039,80.3138,80.2743,80.2842,16501.0
2024-08-09 13:40:00,81.42,81.43,81.31,81.31,13337.0,80.2842,80.2941,80.1757,80.1757,13337.0
2024-08-09 13:45:00,81.31,81.32,81.26,81.29,11166.0,80.1757,80.1856,80.1264,80.156,11166.0
2024-08-09 13:50:00,81.29,81.29,81.19,81.2,13323.0,80.156,80.156,80.0574,80.0673,13323.0
2024-08-09 13:55:00,81.2,81.26,81.2,81.25,5603.0,80.0673,80.1264,80.0673,80.1166,5603.0
2024-08-09 14:00:00,81.25,81.25,81.19,81.21,11653.0,80.1166,80.1166,80.0574,80.0771,11653.0
2024-08-09 14:05:00,81.21,81.24,81.18,81.22,20030.0,80.0771,80.1067,80.0476,80.087,20030.0
2024-08-09 14:10:00,81.22,81.23,81.18,81.2,19730.0,80.087,80.0969,80.0476,80.0673,19730.0
2024-08-09 14:15:00,81.2,81.2,81.16,81.17,20807.0,80.0673,80.0673,80.0278,80.0377,20807.0
2024-08-09 14:20:00,81.17,81.2,81.1,81.1,40158.0,80.0377,80.0673,79.9687,79.9687,40158.0
2024-08-09 14:25:00,81.12,81.15,81.08,81.09,18484.0,79.9884,80.018,79.949,79.9588,18484.0
2024-08-09 14:30:00,81.08,81.13,81.02,81.05,15245.0,79.949,79.9983,79.8898,79.9194,15245.0
2024-08-09 14:35:00,81.05,81.11,81.0,81.06,77655.0,79.9194,79.9785,79.8701,79.9292,77655.0
2024-08-09 14:40:00,81.05,81.11,81.05,81.11,9612.0,79.9194,79.9785,79.9194,79.9785,9612.0
2024-08-09 14:45:00,81.12,81.16,81.11,81.12,5195.0,79.9884,80.0278,79.9785,79.9884,5195.0
2024-08-09 14:50:00,81.11,81.12,81.08,81.1,11349.0,79.9785,79.9884,79.949,79.9687,11349.0
2024-08-09 14:55:00,81.1,81.13,81.06,81.13,10714.0,79.9687,79.9983,79.9292,79.9983,10714.0
2024-08-09 15:00:00,81.12,81.17,81.12,81.16,18760.0,79.9884,80.0377,79.9884,80.0278,18760.0
2024-08-09 15:05:00,81.16,81.2,81.11,81.2,16500.0,80.0278,80.0673,79.9785,80.0673,16500.0
2024-08-09 15:10:00,81.2,81.21,81.18,81.2,8606.0,80.0673,80.0771,80.0476,80.0673,8606.0
2024-08-09 15:15:00,81.2,81.23,81.16,81.19,14316.0,80.0673,80.0969,80.0278,80.0574,14316.0
2024-08-09 15:20:00,81.18,81.18,81.13,81.16,22139.0,80.0476,80.0476,79.9983,80.0278,22139.0
2024-08-09 15:25:00,81.15,81.18,81.15,81.17,21556.0,80.018,80.0476,80.018,80.0377,21556.0
2024-08-09 15:30:00,81.17,81.23,81.14,81.16,26967.0,80.0377,80.0969,80.0081,80.0278,26967.0
2024-08-09 15:35:00,81.16,81.19,81.14,81.17,19304.0,80.0278,80.0574,80.0081,80.0377,19304.0
2024-08-09 15:40:00,81.17,81.19,81.13,81.15,38696.0,80.0377,80.0574,79.9983,80.018,38696.0
2024-08-09 15:45:00,81.16,81.2,81.15,81.2,21269.0,80.0278,80.0673,80.018,80.0673,21269.0
2024-08-09 15:50:00,81.19,81.24,81.15,81.17,65946.0,80.0574,80.1067,80.018,80.0377,65946.0
2024-08-09 15:55:00,81.16,81.24,81.14,81.2,149111.0,80.0278,80.1067,80.0081,80.0673,149111.0
2024-08-12 09:30:00,81.6,81.61,81.39,81.43,214184.0,80.4617,80.4716,80.2546,80.2941,214184.0
2024-08-12 09:35:00,81.42,81.7,81.42,81.63,83566.0,80.2842,80.5603,80.2842,80.4913,83566.0
2024-08-12 09:40:00,81.64,81.83,81.63,81.78,118678.0,80.5011,80.6885,80.4913,80.6392,118678.0
2024-08-12 09:45:00,81.78,81.79,81.61,81.65,77720.0,80.6392,80.649,80.4716,80.511,77720.0
2024-08-12 09:50:00,81.66,81.79,81.6,81.78,116625.0,80.5209,80.649,80.4617,80.6392,116625.0
2024-08-12 09:55:00,81.79,81.85,81.74,81.76,69162.0,80.649,80.7082,80.5997,80.6195,69162.0
2024-08-12 10:00:00,81.74,81.86,81.69,81.71,94658.0,80.5997,80.7181,80.5504,80.5702,94658.0
2024-08-12 10:05:00,81.73,81.73,81.55,81.65,187651.0,80.5899,80.5899,80.4124,80.511,187651.0
2024-08-12 10:10:00,81.65,81.75,81.6,81.73,109628.0,80.511,80.6096,80.4617,80.5899,109628.0
2024-08-12 10:15:00,81.71,81.76,81.63,81.71,105551.0,80.5702,80.6195,80.4913,80.5702,105551.0
2024-08-12 10:20:00,81.7,81.73,81.65,81.72,128458.0,80.5603,80.5899,80.511,80.58,128458.0
2024-08-12 10:25:00,81.74,81.8,81.73,81.78,95080.0,80.5997,80.6589,80.5899,80.6392,95080.0
2024-08-12 10:30:00,81.78,81.91,81.77,81.86,149711.0,80.6392,80.7674,80.6293,80.7181,149711.0
2024-08-12 10:35:00,81.86,81.92,81.82,81.91,71607.0,80.7181,80.7772,80.6786,80.7674,71607.0
2024-08-12 10:40:00,81.91,82.13,81.87,82.1,231867.0,80.7674,80.9843,80.7279,80.9547,231867.0
2024-08-12 10:45:00,82.09,82.35,82.0,82.32,263136.0,80.9449,81.2012,80.8561,81.1717,263136.0
2024-08-12 10:50:00,82.31,82.44,82.3,82.34,174450.0,81.1618,81.29,81.1519,81.1914,174450.0
2024-08-12 10:55:00,82.34,82.51,82.31,82.44,151944.0,81.1914,81.359,81.1618,81.29,151944.0
2024-08-12 11:00:00,82.44,82.46,82.19,82.27,154503.0,81.29,81.3097,81.0435,81.1224,154503.0
2024-08-12 11:05:00,82.27,82.3,82.18,82.29,103355.0,81.1224,81.1519,81.0336,81.1421,103355.0
2024-08-12 11:10:00,82.29,82.41,82.23,82.25,193263.0,81.1421,81.2604,81.0829,81.1026,193263.0
2024-08-12 11:15:00,82.26,82.37,82.2,82.29,199683.0,81.1125,81.221,81.0533,81.1421,199683.0
2024-08-12 11:20:00,82.29,82.31,82.05,82.09,160717.0,81.1421,81.1618,80.9054,80.9449,160717.0
2024-08-12 11:25:00,82.09,82.14,82.03,82.07,102410.0,80.9449,80.9942,80.8857,80.9251,102410.0
2024-08-12 11:30:00,82.06,82.07,81.99,82.07,174035.0,80.9153,80.9251,80.8463,80.9251,174035.0
2024-08-12 11:35:00,82.07,82.35,82.04,82.29,103214.0,80.9251,81.2012,80.8956,81.1421,103214.0
2024-08-12 11:40:00,82.3,82.34,82.22,82.25,100382.0,81.1519,81.1914,81.073,81.1026,100382.0
2024-08-12 11:45:00,82.25,82.35,82.22,82.34,29482.0,81.1026,81.2012,81.073,81.1914,29482.0
2024-08-12 11:50:00,82.34,82.43,82.3,82.43,33949.0,81.1914,81.2801,81.1519,81.2801,33949.0
2024-08-12 11:55:00,82.44,82.53,82.43,82.53,74658.0,81.29,81.3787,81.2801,81.3787,74658.0
2024-08-12 12:00:00,82.53,82.57,82.51,82.52,49270.0,81.3787,81.4182,81.359,81.3689,49270.0
2024-08-12 12:05:00,82.53,82.54,82.47,82.52,45623.0,81.3787,81.3886,81.3196,81.3689,45623.0
2024-08-12 12:10:00,82.52,82.68,82.52,82.67,71528.0,81.3689,81.5266,81.3689,81.5168,71528.0
2024-08-12 12:15:00,82.67,82.71,82.57,82.71,98108.0,81.5168,81.5562,81.4182,81.5562,98108.0
2024-08-12 12:20:00,82.71,82.85,82.68,82.69,118835.0,81.5562,81.6943,81.5266,81.5365,118835.0
2024-08-12 12:25:00,82.69,82.77,82.66,82.73,66875.0,81.5365,81.6154,81.5069,81.5759,66875.0
2024-08-12 12:30:00,82.73,82.79,82.72,82.75,76681.0,81.5759,81.6351,81.5661,81.5957,76681.0
2024-08-12 12:35:00,82.75,82.88,82.74,82.86,51410.0,81.5957,81.7238,81.5858,81.7041,51410.0
2024-08-12 12:40:00,82.87,82.87,82.81,82.83,27824.0,81.714,81.714,81.6548,81.6745,27824.0
2024-08-12 12:45:00,82.84,82.91,82.82,82.87,32047.0,81.6844,81.7534,81.6647,81.714,32047.0
2024-08-12 12:50:00,82.87,82.87,82.67,82.7,88327.0,81.714,81.714,81.5168,81.5464,88327.0
2024-08-12 12:55:00,82.7,82.71,82.61,82.64,25340.0,81.5464,81.5562,81.4576,81.4872,25340.0
2024-08-12 13:00:00,82.64,82.7,82.55,82.66,63175.0,81.4872,81.5464,81.3984,81.5069,63175.0
2024-08-12 13:05:00,82.65,82.71,82.62,82.66,44305.0,81.4971,81.5562,81.4675,81.5069,44305.0
2024-08-12 13:10:00,82.66,82.7,82.63,82.7,18249.0,81.5069,81.5464,81.4773,81.5464,18249.0
2024-08-12 13:15:00,82.7,82.73,82.62,82.64,26608.0,81.5464,81.5759,81.4675,81.4872,26608.0
2024-08-12 13:20:00,82.64,82.74,82.64,82.73,52918.0,81.4872,81.5858,81.4872,81.5759,52918.0
2024-08-12 13:25:00,82.73,82.8,82.68,82.78,26177.0,81.5759,81.645,81.5266,81.6252,26177.0
2024-08-12 13:30:00,82.77,82.79,82.72,82.79,13948.0,81.6154,81.6351,81.5661,81.6351,13948.0
2024-08-12 13:35:00,82.78,82.8,82.7,82.73,29072.0,81.6252,81.645,81.5464,81.5759,29072.0
2024-08-12 13:40:00,82.73,82.74,82.65,82.67,27998.0,81.5759,81.5858,81.4971,81.5168,27998.0
2024-08-12 13:45:00,82.66,82.72,82.61,82.62,52104.0,81.5069,81.5661,81.4576,81.4675,52104.0
2024-08-12 13:50:00,82.6,82.6,82.47,82.59,45880.0,81.4477,81.4477,81.3196,81.4379,45880.0
2024-08-12 13:55:00,82.59,82.63,82.53,82.63,44916.0,81.4379,81.4773,81.3787,81.4773,44916.0
2024-08-12 14:00:00,82.63,82.7,82.6,82.64,59552.0,81.4773,81.5464,81.4477,81.4872,59552.0
2024-08-12 14:05:00,82.63,82.64,82.55,82.56,25132.0,81.4773,81.4872,81.3984,81.4083,25132.0
2024-08-12 14:10:00,82.56,82.63,82.56,82.63,23485.0,81.4083,81.4773,81.4083,81.4773,23485.0
2024-08-12 14:15:00,82.62,82.63,82.53,82.53,23332.0,81.4675,81.4773,81.3787,81.3787,23332.0
2024-08-12 14:20:00,82.53,82.56,82.51,82.54,27264.0,81.3787,81.4083,81.359,81.3886,27264.0
2024-08-12 14:25:00,82.54,82.56,82.49,82.53,26143.0,81.3886,81.4083,81.3393,81.3787,26143.0
2024-08-12 14:30:00,82.52,82.54,82.49,82.5,16302.0,81.3689,81.3886,81.3393,81.3491,16302.0
2024-08-12 14:35:00,82.51,82.54,82.49,82.51,13457.0,81.359,81.3886,81.3393,81.359,13457.0
2024-08-12 14:40:00,82.51,82.59,82.48,82.56,30235.0,81.359,81.4379,81.3294,81.4083,30235.0
2024-08-12 14:45:00,82.58,82.64,82.57,82.6,41767.0,81.428,81.4872,81.4182,81.4477,41767.0
2024-08-12 14:50:00,82.58,82.58,82.53,82.56,24935.0,81.428,81.428,81.3787,81.4083,24935.0
2024-08-12 14:55:00,82.55,82.57,82.52,82.53,28598.0,81.3984,81.4182,81.3689,81.3787,28598.0
2024-08-12 15:00:00,82.53,82.64,82.52,82.63,31031.0,81.3787,81.4872,81.3689,81.4773,31031.0
2024-08-12 15:05:00,82.63,82.67,82.62,82.65,47555.0,81.4773,81.5168,81.4675,81.4971,47555.0
2024-08-12 15:10:00,82.66,82.69,82.56,82.59,20677.0,81.5069,81.5365,81.4083,81.4379,20677.0
2024-08-12 15:15:00,82.58,82.58,82.52,82.54,21867.0,81.428,81.428,81.3689,81.3886,21867.0
2024-08-12 15:20:00,82.54,82.59,82.51,82.59,31276.0,81.3886,81.4379,81.359,81.4379,31276.0
2024-08-12 15:25:00,82.58,82.63,82.52,82.53,51917.0,81.428,81.4773,81.3689,81.3787,51917.0
2024-08-12 15:30:00,82.54,82.59,82.47,82.48,65417.0,81.3886,81.4379,81.3196,81.3294,65417.0
2024-08-12 15:35:00,82.48,82.48,82.4,82.42,36645.0,81.3294,81.3294,81.2505,81.2703,36645.0
2024-08-12 15:40:00,82.42,82.43,82.36,82.37,52311.0,81.2703,81.2801,81.2111,81.221,52311.0
2024-08-12 15:45:00,82.38,82.38,82.34,82.37,74844.0,81.2308,81.2308,81.1914,81.221,74844.0
2024-08-12 15:50:00,82.36,82.42,82.34,82.38,148825.0,81.2111,81.2703,81.1914,81.2308,148825.0
2024-08-12 15:55:00,82.38,82.54,82.37,82.53,294353.0,81.2308,81.3886,81.221,81.3787,294353.0
2024-08-13 09:30:00,83.02,83.24,82.97,83.21,144540.0,81.8619,82.0788,81.8126,82.0492,144540.0
2024-08-13 09:35:00,83.23,83.32,83.19,83.24,74421.0,82.069,82.1577,82.0295,82.0788,74421.0
2024-08-13 09:40:00,83.25,83.37,83.2,83.3,77392.0,82.0887,82.207,82.0394,82.138,77392.0
2024-08-13 09:45:00,83.29,83.3,83.15,83.15,82644.0,82.1281,82.138,81.9901,81.9901,82644.0
2024-08-13 09:50:00,83.18,83.22,83.09,83.13,85319.0,82.0197,82.0591,81.9309,81.9704,85319.0
2024-08-13 09:55:00,83.12,83.12,83.01,83.11,72950.0,81.9605,81.9605,81.852,81.9506,72950.0
2024-08-13 10:00:00,83.12,83.27,83.01,83.02,194364.0,81.9605,82.1084,81.852,81.8619,194364.0
2024-08-13 10:05:00,83.01,83.06,82.86,83.05,149049.0,81.852,81.9013,81.7041,81.8915,149049.0
2024-08-13 10:10:00,83.05,83.17,83.05,83.15,170874.0,81.8915,82.0098,81.8915,81.9901,170874.0
2024-08-13 10:15:00,83.14,83.19,83.0,83.01,129109.0,81.9802,82.0295,81.8422,81.852,129109.0
2024-08-13 10:20:00,83.01,83.16,83.0,83.1,144534.0,81.852,81.9999,81.8422,81.9408,144534.0
2024-08-13 10:25:00,83.1,83.15,83.05,83.15,33520.0,81.9408,81.9901,81.8915,81.9901,33520.0
2024-08-13 10:30:00,83.14,83.14,83.06,83.08,77018.0,81.9802,81.9802,81.9013,81.9211,77018.0
2024-08-13 10:35:00,83.08,83.24,83.08,83.23,117428.0,81.9211,82.0788,81.9211,82.069,117428.0
2024-08-13 10:40:00,83.23,83.35,83.22,83.35,44635.0,82.069,82.1873,82.0591,82.1873,44635.0
2024-08-13 10:45:00,83.36,83.38,83.33,83.36,29652.0,82.1971,82.2169,82.1676,82.1971,29652.0
2024-08-13 10:50:00,83.36,83.36,83.24,83.29,142372.0,82.1971,82.1971,82.0788,82.1281,142372.0
2024-08-13 10:55:00,83.28,83.28,83.19,83.24,91869.0,82.1183,82.1183,82.0295,82.0788,91869.0
2024-08-13 11:00:00,83.25,83.31,83.16,83.2,49969.0,82.0887,82.1478,81.9999,82.0394,49969.0
2024-08-13 11:05:00,83.21,83.3,83.18,83.21,90729.0,82.0492,82.138,82.0197,82.0492,90729.0
2024-08-13 11:10:00,83.21,83.26,83.17,83.21,43380.0,82.0492,82.0985,82.0098,82.0492,43380.0
2024-08-13 11:15:00,83.21,83.23,83.17,83.19,86505.0,82.0492,82.069,82.0098,82.0295,86505.0
2024-08-13 11:20:00,83.19,83.28,83.18,83.27,39939.0,82.0295,82.1183,82.0197,82.1084,39939.0
2024-08-13 11:25:00,83.27,83.28,83.2,83.2,36212.0,82.1084,82.1183,82.0394,82.0394,36212.0
2024-08-13 11:30:00,83.21,83.22,83.15,83.22,62799.0,82.0492,82.0591,81.9901,82.0591,62799.0
2024-08-13 11:35:00,83.21,83.23,83.16,83.17,28233.0,82.0492,82.069,81.9999,82.0098,28233.0
2024-08-13 11:40:00,83.17,83.21,83.15,83.2,30766.0,82.0098,82.0492,81.9901,82.0394,30766.0
2024-08-13 11:45:00,83.21,83.29,83.19,83.25,16997.0,82.0492,82.1281,82.0295,82.0887,16997.0
2024-08-13 11:50:00,83.25,83.28,83.2,83.28,21009.0,82.0887,82.1183,82.0394,82.1183,21009.0
2024-08-13 11:55:00,83.27,83.28,83.22,83.27,22367.0,82.1084,82.1183,82.0591,82.1084,22367.0
2024-08-13 12:00:00,83.26,83.31,83.26,83.27,25990.0,82.0985,82.1478,82.0985,82.1084,25990.0
2024-08-13 12:05:00,83.27,83.28,83.17,83.24,32485.0,82.1084,82.1183,82.0098,82.0788,32485.0
2024-08-13 12:10:00,83.25,83.25,83.22,83.23,54799.0,82.0887,82.0887,82.0591,82.069,54799.0
2024-08-13 12:15:00,83.23,83.4,83.23,83.39,126330.0,82.069,82.2366,82.069,82.2267,126330.0
2024-08-13 12:20:00,83.41,83.48,83.36,83.36,36880.0,82.2464,82.3155,82.1971,82.1971,36880.0
2024-08-13 12:25:00,83.37,83.42,83.32,83.4,55827.0,82.207,82.2563,82.1577,82.2366,55827.0
2024-08-13 12:30:00,83.4,83.4,83.34,83.34,10973.0,82.2366,82.2366,82.1774,82.1774,10973.0
2024-08-13 12:35:00,83.34,83.43,83.34,83.42,16955.0,82.1774,82.2662,82.1774,82.2563,16955.0
2024-08-13 12:40:00,83.43,83.51,83.43,83.5,69451.0,82.2662,82.3451,82.2662,82.3352,69451.0
2024-08-13 12:45:00,83.51,83.51,83.46,83.49,19963.0,82.3451,82.3451,82.2958,82.3253,19963.0
2024-08-13 12:50:00,83.5,83.55,83.46,83.53,21685.0,82.3352,82.3845,82.2958,82.3648,21685.0
2024-08-13 12:55:00,83.53,83.56,83.5,83.5,20715.0,82.3648,82.3944,82.3352,82.3352,20715.0
2024-08-13 13:00:00,83.51,83.53,83.47,83.51,29323.0,82.3451,82.3648,82.3056,82.3451,29323.0
2024-08-13 13:05:00,83.5,83.55,83.48,83.52,40050.0,82.3352,82.3845,82.3155,82.3549,40050.0
2024-08-13 13:10:00,83.53,83.59,83.52,83.56,20086.0,82.3648,82.4239,82.3549,82.3944,20086.0
2024-08-13 13:15:00,83.56,83.58,83.49,83.5,56691.0,82.3944,82.4141,82.3253,82.3352,56691.0
2024-08-13 13:20:00,83.51,83.51,83.41,83.41,23610.0,82.3451,82.3451,82.2464,82.2464,23610.0
2024-08-13 13:25:00,83.41,83.43,83.38,83.38,27314.0,82.2464,82.2662,82.2169,82.2169,27314.0
2024-08-13 13:30:00,83.38,83.53,83.36,83.48,86861.0,82.2169,82.3648,82.1971,82.3155,86861.0
2024-08-13 13:35:00,83.49,83.5,83.4,83.46,22660.0,82.3253,82.3352,82.2366,82.2958,22660.0
2024-08-13 13:40:00,83.48,83.49,83.45,83.47,22315.0,82.3155,82.3253,82.2859,82.3056,22315.0
2024-08-13 13:45:00,83.48,83.48,83.44,83.47,30808.0,82.3155,82.3155,82.276,82.3056,30808.0
2024-08-13 13:50:00,83.47,83.49,83.46,83.49,24564.0,82.3056,82.3253,82.2958,82.3253,24564.0
2024-08-13 13:55:00,83.5,83.57,83.49,83.5,92910.0,82.3352,82.4042,82.3253,82.3352,92910.0
2024-08-13 14:00:00,83.5,83.53,83.46,83.5,51019.0,82.3352,82.3648,82.2958,82.3352,51019.0
2024-08-13 14:05:00,83.5,83.5,83.45,83.47,40148.0,82.3352,82.3352,82.2859,82.3056,40148.0
2024-08-13 14:10:00,83.47,83.49,83.46,83.48,28863.0,82.3056,82.3253,82.2958,82.3155,28863.0
2024-08-13 14:15:00,83.49,83.49,83.34,83.36,22929.0,82.3253,82.3253,82.1774,82.1971,22929.0
2024-08-13 14:20:00,83.36,83.37,83.31,83.31,21663.0,82.1971,82.207,82.1478,82.1478,21663.0
2024-08-13 14:25:00,83.31,83.39,83.29,83.38,20750.0,82.1478,82.2267,82.1281,82.2169,20750.0
2024-08-13 14:30:00,83.39,83.43,83.38,83.39,19854.0,82.2267,82.2662,82.2169,82.2267,19854.0
2024-08-13 14:35:00,83.4,83.4,83.35,83.38,27083.0,82.2366,82.2366,82.1873,82.2169,27083.0
2024-08-13 14:40:00,83.39,83.39,83.35,83.38,43349.0,82.2267,82.2267,82.1873,82.2169,43349.0
2024-08-13 14:45:00,83.38,83.4,83.31,83.31,38861.0,82.2169,82.2366,82.1478,82.1478,38861.0
2024-08-13 14:50:00,83.31,83.33,83.26,83.29,37108.0,82.1478,82.1676,82.0985,82.1281,37108.0
2024-08-13 14:55:00,83.29,83.29,83.21,83.25,33282.0,82.1281,82.1281,82.0492,82.0887,33282.0
2024-08-13 15:00:00,83.25,83.41,83.24,83.41,195154.0,82.0887,82.2464,82.0788,82.2464,195154.0
2024-08-13 15:05:00,83.43,83.51,83.4,83.5,46911.0,82.2662,82.3451,82.2366,82.3352,46911.0
2024-08-13 15:10:00,83.5,83.54,83.49,83.51,32957.0,82.3352,82.3746,82.3253,82.3451,32957.0
2024-08-13 15:15:00,83.51,83.58,83.5,83.53,30455.0,82.3451,82.4141,82.3352,82.3648,30455.0
2024-08-13 15:20:00,83.54,83.58,83.52,83.58,27563.0,82.3746,82.4141,82.3549,82.4141,27563.0
2024-08-13 15:25:00,83.58,83.61,83.56,83.61,42720.0,82.4141,82.4437,82.3944,82.4437,42720.0
2024-08-13 15:30:00,83.61,83.62,83.52,83.54,52555.0,82.4437,82.4535,82.3549,82.3746,52555.0
2024-08-13 15:35:00,83.54,83.55,83.48,83.5,36817.0,82.3746,82.3845,82.3155,82.3352,36817.0
2024-08-13 15:40:00,83.49,83.51,83.46,83.5,85970.0,82.3253,82.3451,82.2958,82.3352,85970.0
2024-08-13 15:45:00,83.5,83.64,83.5,83.58,104503.0,82.3352,82.4732,82.3352,82.4141,104503.0
2024-08-13 15:50:00,83.58,83.59,83.44,83.46,101912.0,82.4141,82.4239,82.276,82.2958,101912.0
2024-08-13 15:55:00,83.46,83.51,83.37,83.38,360208.0,82.2958,82.3451,82.207,82.2169,360208.0
2024-08-14 09:30:00,82.97,83.02,82.66,82.69,180044.0,81.8126,81.8619,81.5069,81.5365,180044.0
2024-08-14 09:35:00,82.7,82.83,82.63,82.74,42939.0,81.5464,81.6745,81.4773,81.5858,42939.0
2024-08-14 09:40:00,82.72,83.07,82.71,83.06,45153.0,81.5661,81.9112,81.5562,81.9013,45153.0
2024-08-14 09:45:00,83.07,83.13,82.95,82.98,95988.0,81.9112,81.9704,81.7929,81.8224,95988.0
2024-08-14 09:50:00,82.97,82.97,82.81,82.87,75980.0,81.8126,81.8126,81.6548,81.714,75980.0
2024-08-14 09:55:00,82.88,82.96,82.85,82.86,60289.0,81.7238,81.8027,81.6943,81.7041,60289.0
2024-08-14 10:00:00,82.86,82.92,82.81,82.89,64342.0,81.7041,81.7633,81.6548,81.7337,64342.0
2024-08-14 10:05:00,82.88,83.03,82.88,83.03,61905.0,81.7238,81.8717,81.7238,81.8717,61905.0
2024-08-14 10:10:00,83.03,83.1,83.0,83.02,57967.0,81.8717,81.9408,81.8422,81.8619,57967.0
2024-08-14 10:15:00,83.03,83.04,82.98,82.98,23637.0,81.8717,81.8816,81.8224,81.8224,23637.0
2024-08-14 10:20:00,82.97,83.01,82.91,82.97,34143.0,81.8126,81.852,81.7534,81.8126,34143.0
2024-08-14 10:25:00,82.97,83.02,82.97,82.98,36953.0,81.8126,81.8619,81.8126,81.8224,36953.0
2024-08-14 10:30:00,82.99,83.02,82.96,82.99,32584.0,81.8323,81.8619,81.8027,81.8323,32584.0
2024-08-14 10:35:00,82.99,83.08,82.97,83.05,58853.0,81.8323,81.9211,81.8126,81.8915,58853.0
2024-08-14 10:40:00,83.05,83.11,83.0,83.11,76570.0,81.8915,81.9506,81.8422,81.9506,76570.0
2024-08-14 10:45:00,83.11,83.16,83.0,83.15,74993.0,81.9506,81.9999,81.8422,81.9901,74993.0
2024-08-14 10:50:00,83.14,83.14,83.09,83.12,35927.0,81.9802,81.9802,81.9309,81.9605,35927.0
2024-08-14 10:55:00,83.12,83.18,83.11,83.16,44559.0,81.9605,82.0197,81.9506,81.9999,44559.0
2024-08-14 11:00:00,83.16,83.26,83.15,83.26,61965.0,81.9999,82.0985,81.9901,82.0985,61965.0
2024-08-14 11:05:00,83.25,83.32,83.21,83.27,28238.0,82.0887,82.1577,82.0492,82.1084,28238.0
2024-08-14 11:10:00,83.27,83.33,83.27,83.29,119127.0,82.1084,82.1676,82.1084,82.1281,119127.0
2024-08-14 11:15:00,83.29,83.29,83.2,83.21,42809.0,82.1281,82.1281,82.0394,82.0492,42809.0
2024-08-14 11:20:00,83.21,83.24,83.16,83.23,63158.0,82.0492,82.0788,81.9999,82.069,63158.0
2024-08-14 11:25:00,83.23,83.3,83.21,83.25,55732.0,82.069,82.138,82.0492,82.0887,55732.0
2024-08-14 11:30:00,83.24,83.29,83.15,83.22,111700.0,82.0788,82.1281,81.9901,82.0591,111700.0
2024-08-14 11:35:00,83.23,83.29,83.21,83.29,46575.0,82.069,82.1281,82.0492,82.1281,46575.0
2024-08-14 11:40:00,83.3,83.35,83.25,83.34,91696.0,82.138,82.1873,82.0887,82.1774,91696.0
2024-08-14 11:45:00,83.34,83.44,83.33,83.44,20551.0,82.1774,82.276,82.1676,82.276,20551.0
2024-08-14 11:50:00,83.43,83.44,83.38,83.42,17538.0,82.2662,82.276,82.2169,82.2563,17538.0
2024-08-14 11:55:00,83.42,83.51,83.42,83.48,9293.0,82.2563,82.3451,82.2563,82.3155,9293.0
2024-08-14 12:00:00,83.48,83.49,83.34,83.38,44528.0,82.3155,82.3253,82.1774,82.2169,44528.0
2024-08-14 12:05:00,83.38,83.38,83.31,83.37,36999.0,82.2169,82.2169,82.1478,82.207,36999.0
2024-08-14 12:10:00,83.38,83.44,83.37,83.42,9805.0,82.2169,82.276,82.207,82.2563,9805.0
2024-08-14 12:15:00,83.41,83.44,83.38,83.44,15120.0,82.2464,82.276,82.2169,82.276,15120.0
2024-08-14 12:20:00,83.43,83.44,83.31,83.31,25871.0,82.2662,82.276,82.1478,82.1478,25871.0
2024-08-14 12:25:00,83.32,83.36,83.26,83.3,32801.0,82.1577,82.1971,82.0985,82.138,32801.0
2024-08-14 12:30:00,83.29,83.39,83.24,83.39,21400.0,82.1281,82.2267,82.0788,82.2267,21400.0
2024-08-14 12:35:00,83.4,83.44,83.39,83.43,16666.0,82.2366,82.276,82.2267,82.2662,16666.0
2024-08-14 12:40:00,83.42,83.45,83.39,83.42,19608.0,82.2563,82.2859,82.2267,82.2563,19608.0
2024-08-14 12:45:00,83.42,83.46,83.38,83.39,53003.0,82.2563,82.2958,82.2169,82.2267,53003.0
2024-08-14 12:50:00,83.39,83.41,83.32,83.38,28756.0,82.2267,82.2464,82.1577,82.2169,28756.0
2024-08-14 12:55:00,83.38,83.45,83.36,83.45,16636.0,82.2169,82.2859,82.1971,82.2859,16636.0
2024-08-14 13:00:00,83.45,83.45,83.36,83.38,11395.0,82.2859,82.2859,82.1971,82.2169,11395.0
2024-08-14 13:05:00,83.37,83.41,83.35,83.36,19668.0,82.207,82.2464,82.1873,82.1971,19668.0
2024-08-14 13:10:00,83.36,83.36,83.29,83.3,17046.0,82.1971,82.1971,82.1281,82.138,17046.0
2024-08-14 13:15:00,83.31,83.33,83.27,83.33,10826.0,82.1478,82.1676,82.1084,82.1676,10826.0
2024-08-14 13:20:00,83.33,83.33,83.29,83.3,28819.0,82.1676,82.1676,82.1281,82.138,28819.0
2024-08-14 13:25:00,83.28,83.34,83.26,83.33,6293.0,82.1183,82.1774,82.0985,82.1676,6293.0
2024-08-14 13:30:00,83.34,83.34,83.25,83.33,22023.0,82.1774,82.1774,82.0887,82.1676,22023.0
2024-08-14 13:35:00,83.34,83.43,83.3,83.42,20862.0,82.1774,82.2662,82.138,82.2563,20862.0
2024-08-14 13:40:00,83.43,83.44,83.35,83.44,30926.0,82.2662,82.276,82.1873,82.276,30926.0
2024-08-14 13:45:00,83.43,83.43,83.39,83.42,7711.0,82.2662,82.2662,82.2267,82.2563,7711.0
2024-08-14 13:50:00,83.42,83.43,83.38,83.42,16066.0,82.2563,82.2662,82.2169,82.2563,16066.0
2024-08-14 13:55:00,83.41,83.46,83.4,83.45,21037.0,82.2464,82.2958,82.2366,82.2859,21037.0
2024-08-14 14:00:00,83.44,83.45,83.39,83.41,23986.0,82.276,82.2859,82.2267,82.2464,23986.0
2024-08-14 14:05:00,83.41,83.51,83.41,83.48,33418.0,82.2464,82.3451,82.2464,82.3155,33418.0
2024-08-14 14:10:00,83.47,83.48,83.39,83.4,13604.0,82.3056,82.3155,82.2267,82.2366,13604.0
2024-08-14 14:15:00,83.41,83.44,83.4,83.43,11968.0,82.2464,82.276,82.2366,82.2662,11968.0
2024-08-14 14:20:00,83.43,83.46,83.42,83.44,24569.0,82.2662,82.2958,82.2563,82.276,24569.0
2024-08-14 14:25:00,83.45,83.49,83.44,83.49,9060.0,82.2859,82.3253,82.276,82.3253,9060.0
2024-08-14 14:30:00,83.49,83.51,83.46,83.51,30610.0,82.3253,82.3451,82.2958,82.3451,30610.0
2024-08-14 14:35:00,83.51,83.52,83.46,83.47,15689.0,82.3451,82.3549,82.2958,82.3056,15689.0
2024-08-14 14:40:00,83.47,83.49,83.45,83.48,21902.0,82.3056,82.3253,82.2859,82.3155,21902.0
2024-08-14 14:45:00,83.48,83.5,83.46,83.48,10408.0,82.3155,82.3352,82.2958,82.3155,10408.0
2024-08-14 14:50:00,83.48,83.51,83.46,83.5,13596.0,82.3155,82.3451,82.2958,82.3352,13596.0
2024-08-14 14:55:00,83.5,83.55,83.49,83.53,27763.0,82.3352,82.3845,82.3253,82.3648,27763.0
2024-08-14 15:00:00,83.53,83.6,83.5,83.6,44373.0,82.3648,82.4338,82.3352,82.4338,44373.0
2024-08-14 15:05:00,83.59,83.63,83.58,83.63,29285.0,82.4239,82.4634,82.4141,82.4634,29285.0
2024-08-14 15:10:00,83.62,83.63,83.54,83.57,28839.0,82.4535,82.4634,82.3746,82.4042,28839.0
2024-08-14 15:15:00,83.56,83.57,83.52,83.55,41761.0,82.3944,82.4042,82.3549,82.3845,41761.0
2024-08-14 15:20:00,83.55,83.58,83.54,83.56,20932.0,82.3845,82.4141,82.3746,82.3944,20932.0
2024-08-14 15:25:00,83.56,83.62,83.55,83.62,59755.0,82.3944,82.4535,82.3845,82.4535,59755.0
2024-08-14 15:30:00,83.61,83.64,83.59,83.62,40923.0,82.4437,82.4732,82.4239,82.4535,40923.0
2024-08-14 15:35:00,83.61,83.68,83.61,83.66,73012.0,82.4437,82.5127,82.4437,82.493,73012.0
2024-08-14 15:40:00,83.67,83.7,83.65,83.7,52549.0,82.5028,82.5324,82.4831,82.5324,52549.0
2024-08-14 15:45:00,83.69,83.72,83.68,83.7,52726.0,82.5225,82.5521,82.5127,82.5324,52726.0
2024-08-14 15:50:00,83.7,83.76,83.68,83.71,197723.0,82.5324,82.5916,82.5127,82.5423,197723.0
2024-08-14 15:55:00,83.71,83.79,83.71,83.75,340601.0,82.5423,82.6211,82.5423,82.5817,340601.0
2024-08-15 09:30:00,85.0,85.13,84.71,84.82,171079.0,83.8143,83.9425,83.5283,83.6368,171079.0
2024-08-15 09:35:00,84.81,84.82,84.45,84.53,68915.0,83.6269,83.6368,83.2719,83.3508,68915.0
2024-08-15 09:40:00,84.55,84.7,84.41,84.7,38940.0,83.3705,83.5185,83.2325,83.5185,38940.0
2024-08-15 09:45:00,84.7,84.73,84.52,84.57,34852.0,83.5185,83.548,83.341,83.3903,34852.0
2024-08-15 09:50:00,84.59,84.68,84.52,84.6,29430.0,83.41,83.4987,83.341,83.4198,29430.0
2024-08-15 09:55:00,84.61,84.67,84.59,84.65,46125.0,83.4297,83.4889,83.41,83.4692,46125.0
2024-08-15 10:00:00,84.65,84.71,84.57,84.66,65492.0,83.4692,83.5283,83.3903,83.479,65492.0
2024-08-15 10:05:00,84.65,84.65,84.54,84.64,131535.0,83.4692,83.4692,83.3607,83.4593,131535.0
2024-08-15 10:10:00,84.64,84.7,84.63,84.67,43707.0,83.4593,83.5185,83.4494,83.4889,43707.0
2024-08-15 10:15:00,84.68,84.85,84.67,84.84,50914.0,83.4987,83.6664,83.4889,83.6565,50914.0
2024-08-15 10:20:00,84.83,84.85,84.78,84.82,29603.0,83.6466,83.6664,83.5973,83.6368,29603.0
2024-08-15 10:25:00,84.84,85.03,84.82,85.0,97671.0,83.6565,83.8439,83.6368,83.8143,97671.0
2024-08-15 10:30:00,85.01,85.06,85.0,85.02,52590.0,83.8241,83.8734,83.8143,83.834,52590.0
2024-08-15 10:35:00,85.02,85.05,84.95,85.02,51480.0,83.834,83.8636,83.765,83.834,51480.0
2024-08-15 10:40:00,85.01,85.11,84.94,85.09,117616.0,83.8241,83.9227,83.7551,83.903,117616.0
2024-08-15 10:45:00,85.09,85.16,85.05,85.14,42480.0,83.903,83.972,83.8636,83.9523,42480.0
2024-08-15 10:50:00,85.15,85.15,85.05,85.06,138489.0,83.9622,83.9622,83.8636,83.8734,138489.0
2024-08-15 10:55:00,85.06,85.1,84.99,85.04,159023.0,83.8734,83.9129,83.8044,83.8537,159023.0
2024-08-15 11:00:00,85.05,85.12,84.99,85.02,19236.0,83.8636,83.9326,83.8044,83.834,19236.0
2024-08-15 11:05:00,85.02,85.06,85.01,85.03,20913.0,83.834,83.8734,83.8241,83.8439,20913.0
2024-08-15 11:10:00,85.03,85.1,85.02,85.09,16552.0,83.8439,83.9129,83.834,83.903,16552.0
2024-08-15 11:15:00,85.09,85.13,85.05,85.06,31636.0,83.903,83.9425,83.8636,83.8734,31636.0
2024-08-15 11:20:00,85.06,85.08,85.01,85.07,14100.0,83.8734,83.8932,83.8241,83.8833,14100.0
2024-08-15 11:25:00,85.08,85.12,84.94,85.0,36851.0,83.8932,83.9326,83.7551,83.8143,36851.0
2024-08-15 11:30:00,84.99,85.1,84.95,85.08,47684.0,83.8044,83.9129,83.765,83.8932,47684.0
2024-08-15 11:35:00,85.08,85.15,85.07,85.08,23458.0,83.8932,83.9622,83.8833,83.8932,23458.0
2024-08-15 11:40:00,85.09,85.16,85.09,85.11,12676.0,83.903,83.972,83.903,83.9227,12676.0
2024-08-15 11:45:00,85.12,85.16,85.08,85.14,9810.0,83.9326,83.972,83.8932,83.9523,9810.0
2024-08-15 11:50:00,85.15,85.15,85.05,85.07,19484.0,83.9622,83.9622,83.8636,83.8833,19484.0
2024-08-15 11:55:00,85.08,85.1,85.05,85.07,8956.0,83.8932,83.9129,83.8636,83.8833,8956.0
2024-08-15 12:00:00,85.08,85.11,85.05,85.05,9969.0,83.8932,83.9227,83.8636,83.8636,9969.0
2024-08-15 12:05:00,85.06,85.1,85.05,85.1,8854.0,83.8734,83.9129,83.8636,83.9129,8854.0
2024-08-15 12:10:00,85.1,85.11,85.08,85.09,6993.0,83.9129,83.9227,83.8932,83.903,6993.0
2024-08-15 12:15:00,85.09,85.14,85.09,85.14,7655.0,83.903,83.9523,83.903,83.9523,7655.0
2024-08-15 12:20:00,85.13,85.13,85.11,85.13,6642.0,83.9425,83.9425,83.9227,83.9425,6642.0
2024-08-15 12:25:00,85.12,85.12,85.09,85.11,8229.0,83.9326,83.9326,83.903,83.9227,8229.0
2024-08-15 12:30:00,85.11,85.19,85.1,85.17,21159.0,83.9227,84.0016,83.9129,83.9819,21159.0
2024-08-15 12:35:00,85.16,85.22,85.12,85.12,66465.0,83.972,84.0312,83.9326,83.9326,66465.0
2024-08-15 12:40:00,85.13,85.15,85.08,85.15,9075.0,83.9425,83.9622,83.8932,83.9622,9075.0
2024-08-15 12:45:00,85.15,85.22,85.15,85.22,25358.0,83.9622,84.0312,83.9622,84.0312,25358.0
2024-08-15 12:50:00,85.2,85.21,85.15,85.18,27551.0,84.0115,84.0213,83.9622,83.9918,27551.0
2024-08-15 12:55:00,85.19,85.24,85.17,85.23,19615.0,84.0016,84.0509,83.9819,84.0411,19615.0
2024-08-15 13:00:00,85.24,85.24,85.18,85.2,23415.0,84.0509,84.0509,83.9918,84.0115,23415.0
2024-08-15 13:05:00,85.2,85.21,85.16,85.2,15821.0,84.0115,84.0213,83.972,84.0115,15821.0
2024-08-15 13:10:00,85.2,85.2,85.16,85.19,31628.0,84.0115,84.0115,83.972,84.0016,31628.0
2024-08-15 13:15:00,85.18,85.21,85.12,85.17,13205.0,83.9918,84.0213,83.9326,83.9819,13205.0
2024-08-15 13:20:00,85.17,85.17,85.12,85.12,9345.0,83.9819,83.9819,83.9326,83.9326,9345.0
2024-08-15 13:25:00,85.13,85.18,85.12,85.12,11795.0,83.9425,83.9918,83.9326,83.9326,11795.0
2024-08-15 13:30:00,85.12,85.18,85.12,85.17,8563.0,83.9326,83.9918,83.9326,83.9819,8563.0
2024-08-15 13:35:00,85.17,85.28,85.17,85.28,21702.0,83.9819,84.0904,83.9819,84.0904,21702.0
2024-08-15 13:40:00,85.29,85.3,85.23,85.24,29055.0,84.1002,84.1101,84.0411,84.0509,29055.0
2024-08-15 13:45:00,85.24,85.27,85.24,85.26,6179.0,84.0509,84.0805,84.0509,84.0706,6179.0
2024-08-15 13:50:00,85.27,85.28,85.22,85.23,21470.0,84.0805,84.0904,84.0312,84.0411,21470.0
2024-08-15 13:55:00,85.23,85.23,85.16,85.2,16478.0,84.0411,84.0411,83.972,84.0115,16478.0
2024-08-15 14:00:00,85.2,85.24,85.18,85.23,17947.0,84.0115,84.0509,83.9918,84.0411,17947.0
2024-08-15 14:05:00,85.23,85.23,85.16,85.19,25846.0,84.0411,84.0411,83.972,84.0016,25846.0
2024-08-15 14:10:00,85.18,85.18,85.13,85.14,9779.0,83.9918,83.9918,83.9425,83.9523,9779.0
2024-08-15 14:15:00,85.13,85.19,85.13,85.18,18949.0,83.9425,84.0016,83.9425,83.9918,18949.0
2024-08-15 14:20:00,85.19,85.19,85.13,85.14,16743.0,84.0016,84.0016,83.9425,83.9523,16743.0
2024-08-15 14:25:00,85.15,85.17,85.13,85.13,10222.0,83.9622,83.9819,83.9425,83.9425,10222.0
2024-08-15 14:30:00,85.14,85.16,85.1,85.11,11073.0,83.9523,83.972,83.9129,83.9227,11073.0
2024-08-15 14:35:00,85.12,85.14,85.11,85.13,6173.0,83.9326,83.9523,83.9227,83.9425,6173.0
2024-08-15 14:40:00,85.13,85.16,85.12,85.15,10453.0,83.9425,83.972,83.9326,83.9622,10453.0
2024-08-15 14:45:00,85.14,85.15,85.06,85.14,14047.0,83.9523,83.9622,83.8734,83.9523,14047.0
2024-08-15 14:50:00,85.13,85.13,85.07,85.09,7515.0,83.9425,83.9425,83.8833,83.903,7515.0
2024-08-15 14:55:00,85.09,85.09,85.05,85.05,11876.0,83.903,83.903,83.8636,83.8636,11876.0
2024-08-15 15:00:00,85.05,85.11,85.03,85.1,21853.0,83.8636,83.9227,83.8439,83.9129,21853.0
2024-08-15 15:05:00,85.09,85.13,85.08,85.13,27063.0,83.903,83.9425,83.8932,83.9425,27063.0
2024-08-15 15:10:00,85.13,85.14,85.06,85.06,33139.0,83.9425,83.9523,83.8734,83.8734,33139.0
2024-08-15 15:15:00,85.05,85.07,85.0,85.06,32982.0,83.8636,83.8833,83.8143,83.8734,32982.0
2024-08-15 15:20:00,85.06,85.12,85.02,85.03,40859.0,83.8734,83.9326,83.834,83.8439,40859.0
2024-08-15 15:25:00,85.03,85.04,84.97,84.98,34557.0,83.8439,83.8537,83.7847,83.7945,34557.0
2024-08-15 15:30:00,84.97,85.07,84.94,85.03,41178.0,83.7847,83.8833,83.7551,83.8439,41178.0
2024-08-15 15:35:00,85.03,85.05,84.98,85.02,32447.0,83.8439,83.8636,83.7945,83.834,32447.0
2024-08-15 15:40:00,85.02,85.03,84.93,84.94,32123.0,83.834,83.8439,83.7452,83.7551,32123.0
2024-08-15 15:45:00,84.94,84.95,84.84,84.88,56615.0,83.7551,83.765,83.6565,83.6959,56615.0
2024-08-15 15:50:00,84.87,84.9,84.8,84.9,76959.0,83.6861,83.7157,83.6171,83.7157,76959.0
2024-08-15 15:55:00,84.9,84.92,84.8,84.92,149986.0,83.7157,83.7354,83.6171,83.7354,149986.0
2024-08-16 09:30:00,85.11,85.12,84.81,84.81,104299.0,83.9227,83.9326,83.6269,83.6269,104299.0
2024-08-16 09:35:00,84.81,84.96,84.78,84.79,32754.0,83.6269,83.7748,83.5973,83.6072,32754.0
2024-08-16 09:40:00,84.82,84.97,84.82,84.89,48603.0,83.6368,83.7847,83.6368,83.7058,48603.0
2024-08-16 09:45:00,84.89,84.97,84.84,84.95,51171.0,83.7058,83.7847,83.6565,83.765,51171.0
2024-08-16 09:50:00,84.93,84.96,84.71,84.72,38340.0,83.7452,83.7748,83.5283,83.5382,38340.0
2024-08-16 09:55:00,84.72,84.78,84.67,84.78,48050.0,83.5382,83.5973,83.4889,83.5973,48050.0
2024-08-16 10:00:00,84.76,84.83,84.7,84.72,31867.0,83.5776,83.6466,83.5185,83.5382,31867.0
2024-08-16 10:05:00,84.71,84.75,84.67,84.69,15965.0,83.5283,83.5678,83.4889,83.5086,15965.0
2024-08-16 10:10:00,84.68,84.7,84.64,84.67,18047.0,83.4987,83.5185,83.4593,83.4889,18047.0
2024-08-16 10:15:00,84.65,84.76,84.65,84.69,31752.0,83.4692,83.5776,83.4692,83.5086,31752.0
2024-08-16 10:20:00,84.69,84.71,84.65,84.66,19682.0,83.5086,83.5283,83.4692,83.479,19682.0
2024-08-16 10:25:00,84.67,84.72,84.65,84.67,25371.0,83.4889,83.5382,83.4692,83.4889,25371.0
2024-08-16 10:30:00,84.66,84.68,84.63,84.65,35299.0,83.479,83.4987,83.4494,83.4692,35299.0
2024-08-16 10:35:00,84.65,85.26,84.62,85.23,583694.0,83.4692,84.0706,83.4396,84.0411,583694.0
2024-08-16 10:40:00,85.23,85.23,84.59,84.72,196418.0,84.0411,84.0411,83.41,83.5382,196418.0
2024-08-16 10:45:00,84.73,84.75,84.6,84.61,20261.0,83.548,83.5678,83.4198,83.4297,20261.0
2024-08-16 10:50:00,84.61,84.71,84.6,84.68,17723.0,83.4297,83.5283,83.4198,83.4987,17723.0
2024-08-16 10:55:00,84.69,84.69,84.57,84.61,17894.0,83.5086,83.5086,83.3903,83.4297,17894.0
2024-08-16 11:00:00,84.61,84.69,84.59,84.65,33227.0,83.4297,83.5086,83.41,83.4692,33227.0
2024-08-16 11:05:00,84.65,84.68,84.53,84.54,25868.0,83.4692,83.4987,83.3508,83.3607,25868.0
2024-08-16 11:10:00,84.55,84.64,84.54,84.64,19445.0,83.3705,83.4593,83.3607,83.4593,19445.0
2024-08-16 11:15:00,84.63,84.63,84.56,84.58,20134.0,83.4494,83.4494,83.3804,83.4001,20134.0
2024-08-16 11:20:00,84.59,84.59,84.51,84.53,30438.0,83.41,83.41,83.3311,83.3508,30438.0
2024-08-16 11:25:00,84.53,84.54,84.5,84.5,30958.0,83.3508,83.3607,83.3212,83.3212,30958.0
2024-08-16 11:30:00,84.5,84.54,84.42,84.5,53182.0,83.3212,83.3607,83.2424,83.3212,53182.0
2024-08-16 11:35:00,84.51,84.52,84.39,84.39,37823.0,83.3311,83.341,83.2128,83.2128,37823.0
2024-08-16 11:40:00,84.39,84.43,84.36,84.42,21781.0,83.2128,83.2522,83.1832,83.2424,21781.0
2024-08-16 11:45:00,84.42,84.43,84.38,84.4,24512.0,83.2424,83.2522,83.2029,83.2226,24512.0
2024-08-16 11:50:00,84.39,84.39,84.33,84.34,21403.0,83.2128,83.2128,83.1536,83.1635,21403.0
2024-08-16 11:55:00,84.34,84.37,84.31,84.31,22167.0,83.1635,83.1931,83.1339,83.1339,22167.0
2024-08-16 12:00:00,84.31,84.32,84.25,84.27,25958.0,83.1339,83.1438,83.0747,83.0945,25958.0
2024-08-16 12:05:00,84.28,84.28,84.21,84.21,15086.0,83.1043,83.1043,83.0353,83.0353,15086.0
2024-08-16 12:10:00,84.21,84.21,84.17,84.17,22808.0,83.0353,83.0353,82.9958,82.9958,22808.0
2024-08-16 12:15:00,84.17,84.2,84.17,84.18,18421.0,82.9958,83.0254,82.9958,83.0057,18421.0
2024-08-16 12:20:00,84.19,84.19,84.15,84.17,21098.0,83.0156,83.0156,82.9761,82.9958,21098.0
2024-08-16 12:25:00,84.17,84.17,84.13,84.14,19720.0,82.9958,82.9958,82.9564,82.9663,19720.0
2024-08-16 12:30:00,84.13,84.19,84.13,84.17,20285.0,82.9564,83.0156,82.9564,82.9958,20285.0
2024-08-16 12:35:00,84.16,84.2,84.14,84.19,29479.0,82.986,83.0254,82.9663,83.0156,29479.0
2024-08-16 12:40:00,84.19,84.2,84.15,84.17,19513.0,83.0156,83.0254,82.9761,82.9958,19513.0
2024-08-16 12:45:00,84.18,84.23,84.14,84.21,22895.0,83.0057,83.055,82.9663,83.0353,22895.0
2024-08-16 12:50:00,84.21,84.37,84.19,84.36,24550.0,83.0353,83.1931,83.0156,83.1832,24550.0
2024-08-16 12:55:00,84.36,84.44,84.36,84.41,10680.0,83.1832,83.2621,83.1832,83.2325,10680.0
2024-08-16 13:00:00,84.42,84.45,84.4,84.44,8619.0,83.2424,83.2719,83.2226,83.2621,8619.0
2024-08-16 13:05:00,84.44,84.46,84.32,84.32,7523.0,83.2621,83.2818,83.1438,83.1438,7523.0
2024-08-16 13:10:00,84.33,84.45,84.33,84.45,11037.0,83.1536,83.2719,83.1536,83.2719,11037.0
2024-08-16 13:15:00,84.44,84.51,84.43,84.51,8682.0,83.2621,83.3311,83.2522,83.3311,8682.0
2024-08-16 13:20:00,84.49,84.53,84.49,84.52,6199.0,83.3114,83.3508,83.3114,83.341,6199.0
2024-08-16 13:25:00,84.52,84.56,84.48,84.55,5317.0,83.341,83.3804,83.3015,83.3705,5317.0
2024-08-16 13:30:00,84.54,84.58,84.52,84.56,10120.0,83.3607,83.4001,83.341,83.3804,10120.0
2024-08-16 13:35:00,84.56,84.56,84.49,84.51,6317.0,83.3804,83.3804,83.3114,83.3311,6317.0
2024-08-16 13:40:00,84.51,84.57,84.5,84.57,3440.0,83.3311,83.3903,83.3212,83.3903,3440.0
2024-08-16 13:45:00,84.58,84.58,84.52,84.56,11668.0,83.4001,83.4001,83.341,83.3804,11668.0
2024-08-16 13:50:00,84.57,84.58,84.53,84.53,7581.0,83.3903,83.4001,83.3508,83.3508,7581.0
2024-08-16 13:55:00,84.53,84.59,84.53,84.57,6906.0,83.3508,83.41,83.3508,83.3903,6906.0
2024-08-16 14:00:00,84.56,84.56,84.5,84.5,5142.0,83.3804,83.3804,83.3212,83.3212,5142.0
2024-08-16 14:05:00,84.51,84.54,84.5,84.52,6922.0,83.3311,83.3607,83.3212,83.341,6922.0
2024-08-16 14:10:00,84.52,84.52,84.5,84.51,3047.0,83.341,83.341,83.3212,83.3311,3047.0
2024-08-16 14:15:00,84.51,84.55,84.5,84.52,12280.0,83.3311,83.3705,83.3212,83.341,12280.0
2024-08-16 14:20:00,84.52,84.53,84.51,84.52,4451.0,83.341,83.3508,83.3311,83.341,4451.0
2024-08-16 14:25:00,84.52,84.53,84.49,84.5,8975.0,83.341,83.3508,83.3114,83.3212,8975.0
2024-08-16 14:30:00,84.49,84.54,84.49,84.54,6170.0,83.3114,83.3607,83.3114,83.3607,6170.0
2024-08-16 14:35:00,84.54,84.55,84.52,84.52,14082.0,83.3607,83.3705,83.341,83.341,14082.0
2024-08-16 14:40:00,84.53,84.53,84.48,84.48,3372.0,83.3508,83.3508,83.3015,83.3015,3372.0
2024-08-16 14:45:00,84.49,84.5,84.46,84.48,13721.0,83.3114,83.3212,83.2818,83.3015,13721.0
2024-08-16 14:50:00,84.48,84.54,84.47,84.53,19891.0,83.3015,83.3607,83.2917,83.3508,19891.0
2024-08-16 14:55:00,84.52,84.55,84.52,84.54,6619.0,83.341,83.3705,83.341,83.3607,6619.0
2024-08-16 15:00:00,84.54,84.59,84.53,84.57,15620.0,83.3607,83.41,83.3508,83.3903,15620.0
2024-08-16 15:05:00,84.56,84.57,84.49,84.49,11130.0,83.3804,83.3903,83.3114,83.3114,11130.0
2024-08-16 15:10:00,84.49,84.5,84.45,84.48,8950.0,83.3114,83.3212,83.2719,83.3015,8950.0
2024-08-16 15:15:00,84.48,84.48,84.44,84.44,11896.0,83.3015,83.3015,83.2621,83.2621,11896.0
2024-08-16 15:20:00,84.44,84.45,84.36,84.37,37879.0,83.2621,83.2719,83.1832,83.1931,37879.0
2024-08-16 15:25:00,84.37,84.37,84.35,84.35,12359.0,83.1931,83.1931,83.1733,83.1733,12359.0
2024-08-16 15:30:00,84.34,84.39,84.34,84.38,38564.0,83.1635,83.2128,83.1635,83.2029,38564.0
2024-08-16 15:35:00,84.38,84.42,84.38,84.4,15642.0,83.2029,83.2424,83.2029,83.2226,15642.0
2024-08-16 15:40:00,84.39,84.41,84.33,84.34,46536.0,83.2128,83.2325,83.1536,83.1635,46536.0
2024-08-16 15:45:00,84.34,84.35,84.3,84.34,25512.0,83.1635,83.1733,83.124,83.1635,25512.0
2024-08-16 15:50:00,84.34,84.44,84.33,84.44,50111.0,83.1635,83.2621,83.1536,83.2621,50111.0
2024-08-16 15:55:00,84.43,84.45,84.39,84.41,113620.0,83.2522,83.2719,83.2128,83.2325,113620.0
2024-08-19 09:30:00,84.64,84.64,84.35,84.48,116338.0,83.4593,83.4593,83.1733,83.3015,116338.0
2024-08-19 09:35:00,84.48,84.48,84.35,84.39,56034.0,83.3015,83.3015,83.1733,83.2128,56034.0
2024-08-19 09:40:00,84.37,84.45,84.36,84.43,29619.0,83.1931,83.2719,83.1832,83.2522,29619.0
2024-08-19 09:45:00,84.43,84.48,84.36,84.43,48335.0,83.2522,83.3015,83.1832,83.2522,48335.0
2024-08-19 09:50:00,84.42,84.55,84.4,84.55,56783.0,83.2424,83.3705,83.2226,83.3705,56783.0
2024-08-19 09:55:00,84.55,84.66,84.53,84.65,33304.0,83.3705,83.479,83.3508,83.4692,33304.0
2024-08-19 10:00:00,84.67,84.86,84.66,84.8,49756.0,83.4889,83.6762,83.479,83.6171,49756.0
2024-08-19 10:05:00,84.81,84.97,84.81,84.92,32289.0,83.6269,83.7847,83.6269,83.7354,32289.0
2024-08-19 10:10:00,84.93,84.93,84.84,84.84,38452.0,83.7452,83.7452,83.6565,83.6565,38452.0
2024-08-19 10:15:00,84.85,84.9,84.83,84.88,25129.0,83.6664,83.7157,83.6466,83.6959,25129.0
2024-08-19 10:20:00,84.88,84.94,84.84,84.93,27295.0,83.6959,83.7551,83.6565,83.7452,27295.0
2024-08-19 10:25:00,84.94,85.0,84.9,84.98,14723.0,83.7551,83.8143,83.7157,83.7945,14723.0
2024-08-19 10:30:00,84.98,85.07,84.97,85.06,23812.0,83.7945,83.8833,83.7847,83.8734,23812.0
2024-08-19 10:35:00,85.06,85.16,85.05,85.11,27348.0,83.8734,83.972,83.8636,83.9227,27348.0
2024-08-19 10:40:00,85.11,85.15,85.09,85.12,22693.0,83.9227,83.9622,83.903,83.9326,22693.0
2024-08-19 10:45:00,85.12,85.17,85.09,85.16,141854.0,83.9326,83.9819,83.903,83.972,141854.0
2024-08-19 10:50:00,85.13,85.19,85.1,85.19,6855.0,83.9425,84.0016,83.9129,84.0016,6855.0
2024-08-19 10:55:00,85.18,85.18,85.08,85.09,334618.0,83.9918,83.9918,83.8932,83.903,334618.0
2024-08-19 11:00:00,85.09,85.1,84.99,85.0,23099.0,83.903,83.9129,83.8044,83.8143,23099.0
2024-08-19 11:05:00,85.0,85.0,84.82,84.85,44949.0,83.8143,83.8143,83.6368,83.6664,44949.0
2024-08-19 11:10:00,84.85,84.9,84.82,84.9,27705.0,83.6664,83.7157,83.6368,83.7157,27705.0
2024-08-19 11:15:00,84.9,85.04,84.9,84.98,36525.0,83.7157,83.8537,83.7157,83.7945,36525.0
2024-08-19 11:20:00,84.97,84.98,84.83,84.89,22581.0,83.7847,83.7945,83.6466,83.7058,22581.0
2024-08-19 11:25:00,84.85,84.92,84.82,84.89,14406.0,83.6664,83.7354,83.6368,83.7058,14406.0
2024-08-19 11:30:00,84.92,85.02,84.91,84.94,31302.0,83.7354,83.834,83.7255,83.7551,31302.0
2024-08-19 11:35:00,84.94,84.97,84.88,84.92,9120.0,83.7551,83.7847,83.6959,83.7354,9120.0
2024-08-19 11:40:00,84.92,84.96,84.89,84.93,5837.0,83.7354,83.7748,83.7058,83.7452,5837.0
2024-08-19 11:45:00,84.94,85.04,84.94,85.01,13116.0,83.7551,83.8537,83.7551,83.8241,13116.0
2024-08-19 11:50:00,85.03,85.09,84.99,85.09,30210.0,83.8439,83.903,83.8044,83.903,30210.0
2024-08-19 11:55:00,85.09,85.1,84.96,84.97,15800.0,83.903,83.9129,83.7748,83.7847,15800.0
2024-08-19 12:00:00,84.97,84.97,84.9,84.93,10767.0,83.7847,83.7847,83.7157,83.7452,10767.0
2024-08-19 12:05:00,84.94,84.99,84.93,84.97,16820.0,83.7551,83.8044,83.7452,83.7847,16820.0
2024-08-19 12:10:00,84.96,84.98,84.92,84.94,6239.0,83.7748,83.7945,83.7354,83.7551,6239.0
2024-08-19 12:15:00,84.93,84.97,84.92,84.96,7448.0,83.7452,83.7847,83.7354,83.7748,7448.0
2024-08-19 12:20:00,84.96,84.98,84.94,84.94,7343.0,83.7748,83.7945,83.7551,83.7551,7343.0
2024-08-19 12:25:00,84.91,84.95,84.9,84.95,6538.0,83.7255,83.765,83.7157,83.765,6538.0
2024-08-19 12:30:00,84.95,84.95,84.88,84.93,7904.0,83.765,83.765,83.6959,83.7452,7904.0
2024-08-19 12:35:00,84.94,84.94,84.89,84.9,5999.0,83.7551,83.7551,83.7058,83.7157,5999.0
2024-08-19 12:40:00,84.9,84.91,84.85,84.85,7557.0,83.7157,83.7255,83.6664,83.6664,7557.0
2024-08-19 12:45:00,84.86,84.88,84.84,84.87,6301.0,83.6762,83.6959,83.6565,83.6861,6301.0
2024-08-19 12:50:00,84.86,84.94,84.84,84.94,6039.0,83.6762,83.7551,83.6565,83.7551,6039.0
2024-08-19 12:55:00,84.93,84.96,84.9,84.91,8194.0,83.7452,83.7748,83.7157,83.7255,8194.0
2024-08-19 13:00:00,84.9,84.94,84.88,84.92,8829.0,83.7157,83.7551,83.6959,83.7354,8829.0
2024-08-19 13:05:00,84.92,84.94,84.89,84.92,20681.0,83.7354,83.7551,83.7058,83.7354,20681.0
2024-08-19 13:10:00,84.92,84.92,84.88,84.89,8077.0,83.7354,83.7354,83.6959,83.7058,8077.0
2024-08-19 13:15:00,84.9,84.91,84.88,84.91,6354.0,83.7157,83.7255,83.6959,83.7255,6354.0
2024-08-19 13:20:00,84.91,84.91,84.78,84.81,14759.0,83.7255,83.7255,83.5973,83.6269,14759.0
2024-08-19 13:25:00,84.83,84.85,84.82,84.84,8219.0,83.6466,83.6664,83.6368,83.6565,8219.0
2024-08-19 13:30:00,84.84,84.88,84.78,84.79,35806.0,83.6565,83.6959,83.5973,83.6072,35806.0
2024-08-19 13:35:00,84.79,84.83,84.78,84.83,6333.0,83.6072,83.6466,83.5973,83.6466,6333.0
2024-08-19 13:40:00,84.82,84.83,84.74,84.75,6796.0,83.6368,83.6466,83.5579,83.5678,6796.0
2024-08-19 13:45:00,84.75,84.76,84.71,84.72,10582.0,83.5678,83.5776,83.5283,83.5382,10582.0
2024-08-19 13:50:00,84.72,84.76,84.72,84.73,10529.0,83.5382,83.5776,83.5382,83.548,10529.0
2024-08-19 13:55:00,84.72,84.74,84.7,84.73,9760.0,83.5382,83.5579,83.5185,83.548,9760.0
2024-08-19 14:00:00,84.72,84.79,84.71,84.77,13328.0,83.5382,83.6072,83.5283,83.5875,13328.0
2024-08-19 14:05:00,84.77,84.78,84.68,84.69,28738.0,83.5875,83.5973,83.4987,83.5086,28738.0
2024-08-19 14:10:00,84.68,84.73,84.67,84.71,29498.0,83.4987,83.548,83.4889,83.5283,29498.0
2024-08-19 14:15:00,84.7,84.71,84.66,84.67,9341.0,83.5185,83.5283,83.479,83.4889,9341.0
2024-08-19 14:20:00,84.66,84.67,84.64,84.65,17444.0,83.479,83.4889,83.4593,83.4692,17444.0
2024-08-19 14:25:00,84.65,84.67,84.64,84.66,12439.0,83.4692,83.4889,83.4593,83.479,12439.0
2024-08-19 14:30:00,84.67,84.69,84.66,84.68,5294.0,83.4889,83.5086,83.479,83.4987,5294.0
2024-08-19 14:35:00,84.69,84.7,84.68,84.7,12443.0,83.5086,83.5185,83.4987,83.5185,12443.0
2024-08-19 14:40:00,84.7,84.75,84.69,84.75,13993.0,83.5185,83.5678,83.5086,83.5678,13993.0
2024-08-19 14:45:00,84.75,84.76,84.71,84.72,10136.0,83.5678,83.5776,83.5283,83.5382,10136.0
2024-08-19 14:50:00,84.7,84.72,84.67,84.68,16934.0,83.5185,83.5382,83.4889,83.4987,16934.0
2024-08-19 14:55:00,84.68,84.71,84.67,84.7,12386.0,83.4987,83.5283,83.4889,83.5185,12386.0
2024-08-19 15:00:00,84.7,84.73,84.69,84.72,12490.0,83.5185,83.548,83.5086,83.5382,12490.0
2024-08-19 15:05:00,84.72,84.75,84.67,84.67,27546.0,83.5382,83.5678,83.4889,83.4889,27546.0
2024-08-19 15:10:00,84.67,84.68,84.66,84.67,7591.0,83.4889,83.4987,83.479,83.4889,7591.0
2024-08-19 15:15:00,84.67,84.7,84.65,84.7,24485.0,83.4889,83.5185,83.4692,83.5185,24485.0
2024-08-19 15:20:00,84.7,84.71,84.68,84.69,9601.0,83.5185,83.5283,83.4987,83.5086,9601.0
2024-08-19 15:25:00,84.69,84.71,84.66,84.67,21699.0,83.5086,83.5283,83.479,83.4889,21699.0
2024-08-19 15:30:00,84.66,84.69,84.62,84.63,24844.0,83.479,83.5086,83.4396,83.4494,24844.0
2024-08-19 15:35:00,84.64,84.66,84.61,84.66,21903.0,83.4593,83.479,83.4297,83.479,21903.0
2024-08-19 15:40:00,84.66,84.67,84.64,84.67,21866.0,83.479,83.4889,83.4593,83.4889,21866.0
2024-08-19 15:45:00,84.66,84.69,84.65,84.69,30711.0,83.479,83.5086,83.4692,83.5086,30711.0
2024-08-19 15:50:00,84.7,84.72,84.59,84.69,86613.0,83.5185,83.5382,83.41,83.5086,86613.0
2024-08-19 15:55:00,84.69,84.8,84.65,84.78,133736.0,83.5086,83.6171,83.4692,83.5973,133736.0
2024-08-20 09:30:00,85.18,85.35,85.07,85.34,90400.0,83.9918,84.1594,83.8833,84.1495,90400.0
2024-08-20 09:35:00,85.34,85.5,85.33,85.43,33620.0,84.1495,84.3073,84.1397,84.2383,33620.0
2024-08-20 09:40:00,85.45,85.58,85.43,85.57,23623.0,84.258,84.3862,84.2383,84.3763,23623.0
2024-08-20 09:45:00,85.57,85.58,85.46,85.47,18885.0,84.3763,84.3862,84.2679,84.2777,18885.0
2024-08-20 09:50:00,85.46,85.51,85.4,85.5,17495.0,84.2679,84.3172,84.2087,84.3073,17495.0
2024-08-20 09:55:00,85.49,85.56,85.44,85.56,13026.0,84.2974,84.3665,84.2481,84.3665,13026.0
2024-08-20 10:00:00,85.53,85.53,85.44,85.44,29519.0,84.3369,84.3369,84.2481,84.2481,29519.0
2024-08-20 10:05:00,85.45,85.46,85.38,85.4,17912.0,84.258,84.2679,84.189,84.2087,17912.0
2024-08-20 10:10:00,85.39,85.49,85.34,85.45,19360.0,84.1988,84.2974,84.1495,84.258,19360.0
2024-08-20 10:15:00,85.44,85.46,85.36,85.38,13249.0,84.2481,84.2679,84.1692,84.189,13249.0
2024-08-20 10:20:00,85.39,85.46,85.37,85.45,20209.0,84.1988,84.2679,84.1791,84.258,20209.0
2024-08-20 10:25:00,85.45,85.6,85.44,85.51,30393.0,84.258,84.4059,84.2481,84.3172,30393.0
2024-08-20 10:30:00,85.5,85.54,85.48,85.52,15830.0,84.3073,84.3467,84.2876,84.327,15830.0
2024-08-20 10:35:00,85.51,85.51,85.42,85.42,22328.0,84.3172,84.3172,84.2284,84.2284,22328.0
2024-08-20 10:40:00,85.44,85.49,85.41,85.48,17100.0,84.2481,84.2974,84.2185,84.2876,17100.0
2024-08-20 10:45:00,85.47,85.53,85.46,85.48,12945.0,84.2777,84.3369,84.2679,84.2876,12945.0
2024-08-20 10:50:00,85.48,85.6,85.46,85.57,15416.0,84.2876,84.4059,84.2679,84.3763,15416.0
2024-08-20 10:55:00,85.56,85.63,85.56,85.59,17373.0,84.3665,84.4355,84.3665,84.396,17373.0
2024-08-20 11:00:00,85.59,85.64,85.55,85.6,32031.0,84.396,84.4453,84.3566,84.4059,32031.0
2024-08-20 11:05:00,85.6,85.65,85.6,85.61,9515.0,84.4059,84.4552,84.4059,84.4158,9515.0
2024-08-20 11:10:00,85.61,85.61,85.51,85.54,22824.0,84.4158,84.4158,84.3172,84.3467,22824.0
2024-08-20 11:15:00,85.53,85.58,85.5,85.54,14734.0,84.3369,84.3862,84.3073,84.3467,14734.0
2024-08-20 11:20:00,85.54,85.57,85.49,85.51,11638.0,84.3467,84.3763,84.2974,84.3172,11638.0
2024-08-20 11:25:00,85.5,85.53,85.47,85.48,21201.0,84.3073,84.3369,84.2777,84.2876,21201.0
2024-08-20 11:30:00,85.48,85.55,85.41,85.5,55485.0,84.2876,84.3566,84.2185,84.3073,55485.0
2024-08-20 11:35:00,85.49,85.49,85.32,85.34,14473.0,84.2974,84.2974,84.1298,84.1495,14473.0
2024-08-20 11:40:00,85.35,85.37,85.31,85.35,9582.0,84.1594,84.1791,84.1199,84.1594,9582.0
2024-08-20 11:45:00,85.34,85.34,85.21,85.23,11776.0,84.1495,84.1495,84.0213,84.0411,11776.0
2024-08-20 11:50:00,85.23,85.34,85.23,85.34,19159.0,84.0411,84.1495,84.0411,84.1495,19159.0
2024-08-20 11:55:00,85.34,85.38,85.28,85.34,45230.0,84.1495,84.189,84.0904,84.1495,45230.0
2024-08-20 12:00:00,85.34,85.37,85.29,85.29,16210.0,84.1495,84.1791,84.1002,84.1002,16210.0
2024-08-20 12:05:00,85.3,85.39,85.28,85.36,14020.0,84.1101,84.1988,84.0904,84.1692,14020.0
2024-08-20 12:10:00,85.37,85.39,85.34,85.39,18689.0,84.1791,84.1988,84.1495,84.1988,18689.0
2024-08-20 12:15:00,85.39,85.39,85.28,85.34,32000.0,84.1988,84.1988,84.0904,84.1495,32000.0
2024-08-20 12:20:00,85.34,85.37,85.32,85.34,5597.0,84.1495,84.1791,84.1298,84.1495,5597.0
2024-08-20 12:25:00,85.34,85.37,85.33,85.33,6228.0,84.1495,84.1791,84.1397,84.1397,6228.0
2024-08-20 12:30:00,85.33,85.35,85.26,85.28,7619.0,84.1397,84.1594,84.0706,84.0904,7619.0
2024-08-20 12:35:00,85.27,85.34,85.27,85.32,7931.0,84.0805,84.1495,84.0805,84.1298,7931.0
2024-08-20 12:40:00,85.33,85.34,85.21,85.25,13267.0,84.1397,84.1495,84.0213,84.0608,13267.0
2024-08-20 12:45:00,85.25,85.26,85.22,85.26,5995.0,84.0608,84.0706,84.0312,84.0706,5995.0
2024-08-20 12:50:00,85.26,85.28,85.18,85.22,13210.0,84.0706,84.0904,83.9918,84.0312,13210.0
2024-08-20 12:55:00,85.21,85.23,85.18,85.18,10627.0,84.0213,84.0411,83.9918,83.9918,10627.0
2024-08-20 13:00:00,85.18,85.18,85.13,85.15,9292.0,83.9918,83.9918,83.9425,83.9622,9292.0
2024-08-20 13:05:00,85.16,85.19,85.13,85.19,6816.0,83.972,84.0016,83.9425,84.0016,6816.0
2024-08-20 13:10:00,85.2,85.21,85.16,85.17,6822.0,84.0115,84.0213,83.972,83.9819,6822.0
2024-08-20 13:15:00,85.17,85.17,85.13,85.17,6678.0,83.9819,83.9819,83.9425,83.9819,6678.0
2024-08-20 13:20:00,85.17,85.18,85.13,85.16,11990.0,83.9819,83.9918,83.9425,83.972,11990.0
2024-08-20 13:25:00,85.15,85.19,85.13,85.17,9655.0,83.9622,84.0016,83.9425,83.9819,9655.0
2024-08-20 13:30:00,85.16,85.17,85.1,85.1,7453.0,83.972,83.9819,83.9129,83.9129,7453.0
2024-08-20 13:35:00,85.09,85.11,85.06,85.11,9879.0,83.903,83.9227,83.8734,83.9227,9879.0
2024-08-20 13:40:00,85.11,85.12,85.08,85.09,9197.0,83.9227,83.9326,83.8932,83.903,9197.0
2024-08-20 13:45:00,85.09,85.17,85.09,85.16,10033.0,83.903,83.9819,83.903,83.972,10033.0
2024-08-20 13:50:00,85.16,85.18,85.14,85.16,11461.0,83.972,83.9918,83.9523,83.972,11461.0
2024-08-20 13:55:00,85.16,85.17,85.12,85.12,11264.0,83.972,83.9819,83.9326,83.9326,11264.0
2024-08-20 14:00:00,85.12,85.14,85.1,85.13,9746.0,83.9326,83.9523,83.9129,83.9425,9746.0
2024-08-20 14:05:00,85.13,85.14,85.07,85.09,19145.0,83.9425,83.9523,83.8833,83.903,19145.0
2024-08-20 14:10:00,85.09,85.13,85.09,85.13,9384.0,83.903,83.9425,83.903,83.9425,9384.0
2024-08-20 14:15:00,85.14,85.2,85.12,85.2,9572.0,83.9523,84.0115,83.9326,84.0115,9572.0
2024-08-20 14:20:00,85.2,85.24,85.18,85.23,7147.0,84.0115,84.0509,83.9918,84.0411,7147.0
2024-08-20 14:25:00,85.23,85.24,85.17,85.17,10323.0,84.0411,84.0509,83.9819,83.9819,10323.0
2024-08-20 14:30:00,85.17,85.18,85.15,85.15,9290.0,83.9819,83.9918,83.9622,83.9622,9290.0
2024-08-20 14:35:00,85.16,85.18,85.15,85.16,8113.0,83.972,83.9918,83.9622,83.972,8113.0
2024-08-20 14:40:00,85.16,85.17,85.12,85.13,9047.0,83.972,83.9819,83.9326,83.9425,9047.0
2024-08-20 14:45:00,85.13,85.16,85.09,85.13,22619.0,83.9425,83.972,83.903,83.9425,22619.0
2024-08-20 14:50:00,85.14,85.18,85.12,85.17,5364.0,83.9523,83.9918,83.9326,83.9819,5364.0
2024-08-20 14:55:00,85.16,85.17,85.13,85.15,7924.0,83.972,83.9819,83.9425,83.9622,7924.0
2024-08-20 15:00:00,85.15,85.16,85.12,85.12,11535.0,83.9622,83.972,83.9326,83.9326,11535.0
2024-08-20 15:05:00,85.13,85.17,85.09,85.09,25570.0,83.9425,83.9819,83.903,83.903,25570.0
2024-08-20 15:10:00,85.09,85.11,85.07,85.08,32020.0,83.903,83.9227,83.8833,83.8932,32020.0
2024-08-20 15:15:00,85.08,85.1,85.05,85.09,28889.0,83.8932,83.9129,83.8636,83.903,28889.0
2024-08-20 15:20:00,85.09,85.18,85.09,85.17,25652.0,83.903,83.9918,83.903,83.9819,25652.0
2024-08-20 15:25:00,85.17,85.17,85.14,85.15,24117.0,83.9819,83.9819,83.9523,83.9622,24117.0
2024-08-20 15:30:00,85.15,85.19,85.14,85.17,25712.0,83.9622,84.0016,83.9523,83.9819,25712.0
2024-08-20 15:35:00,85.17,85.2,85.14,85.16,60989.0,83.9819,84.0115,83.9523,83.972,60989.0
2024-08-20 15:40:00,85.16,85.16,85.09,85.13,57585.0,83.972,83.972,83.903,83.9425,57585.0
2024-08-20 15:45:00,85.13,85.17,85.11,85.16,53413.0,83.9425,83.9819,83.9227,83.972,53413.0
2024-08-20 15:50:00,85.15,85.21,85.14,85.19,76453.0,83.9622,84.0213,83.9523,84.0016,76453.0
2024-08-20 15:55:00,85.19,85.22,85.12,85.13,133627.0,84.0016,84.0312,83.9326,83.9425,133627.0
2024-08-21 09:30:00,85.04,85.06,84.93,85.05,46946.0,83.8537,83.8734,83.7452,83.8636,46946.0
2024-08-21 09:35:00,85.03,85.06,84.93,84.93,15608.0,83.8439,83.8734,83.7452,83.7452,15608.0
2024-08-21 09:40:00,84.95,85.01,84.93,84.99,12647.0,83.765,83.8241,83.7452,83.8044,12647.0
2024-08-21 09:45:00,84.98,85.02,84.88,84.92,18793.0,83.7945,83.834,83.6959,83.7354,18793.0
2024-08-21 09:50:00,84.92,84.97,84.9,84.92,8375.0,83.7354,83.7847,83.7157,83.7354,8375.0
2024-08-21 09:55:00,84.93,85.01,84.92,84.99,12712.0,83.7452,83.8241,83.7354,83.8044,12712.0
2024-08-21 10:00:00,84.99,85.01,84.78,84.81,53452.0,83.8044,83.8241,83.5973,83.6269,53452.0
2024-08-21 10:05:00,84.8,84.83,84.72,84.75,33699.0,83.6171,83.6466,83.5382,83.5678,33699.0
2024-08-21 10:10:00,84.76,84.82,84.75,84.75,14891.0,83.5776,83.6368,83.5678,83.5678,14891.0
2024-08-21 10:15:00,84.73,84.89,84.73,84.84,11650.0,83.548,83.7058,83.548,83.6565,11650.0
2024-08-21 10:20:00,84.84,84.95,84.84,84.94,11145.0,83.6565,83.765,83.6565,83.7551,11145.0
2024-08-21 10:25:00,84.93,84.94,84.83,84.83,6464.0,83.7452,83.7551,83.6466,83.6466,6464.0
2024-08-21 10:30:00,84.83,84.86,84.8,84.82,11682.0,83.6466,83.6762,83.6171,83.6368,11682.0
2024-08-21 10:35:00,84.81,84.94,84.79,84.89,26817.0,83.6269,83.7551,83.6072,83.7058,26817.0
2024-08-21 10:40:00,84.88,84.95,84.86,84.89,18366.0,83.6959,83.765,83.6762,83.7058,18366.0
2024-08-21 10:45:00,84.9,84.9,84.81,84.83,21918.0,83.7157,83.7157,83.6269,83.6466,21918.0
2024-08-21 10:50:00,84.83,84.83,84.67,84.67,28766.0,83.6466,83.6466,83.4889,83.4889,28766.0
2024-08-21 10:55:00,84.67,84.8,84.67,84.78,15190.0,83.4889,83.6171,83.4889,83.5973,15190.0
2024-08-21 11:00:00,84.77,84.81,84.69,84.81,11636.0,83.5875,83.6269,83.5086,83.6269,11636.0
2024-08-21 11:05:00,84.81,84.88,84.8,84.86,13673.0,83.6269,83.6959,83.6171,83.6762,13673.0
2024-08-21 11:10:00,84.87,84.91,84.83,84.83,12625.0,83.6861,83.7255,83.6466,83.6466,12625.0
2024-08-21 11:15:00,84.83,84.84,84.76,84.78,16211.0,83.6466,83.6565,83.5776,83.5973,16211.0
2024-08-21 11:20:00,84.79,84.83,84.78,84.83,13376.0,83.6072,83.6466,83.5973,83.6466,13376.0
2024-08-21 11:25:00,84.82,84.96,84.82,84.93,13976.0,83.6368,83.7748,83.6368,83.7452,13976.0
2024-08-21 11:30:00,84.91,85.05,84.85,85.05,52294.0,83.7255,83.8636,83.6664,83.8636,52294.0
2024-08-21 11:35:00,85.05,85.11,85.0,85.09,77613.0,83.8636,83.9227,83.8143,83.903,77613.0
2024-08-21 11:40:00,85.09,85.13,84.99,85.03,19336.0,83.903,83.9425,83.8044,83.8439,19336.0
2024-08-21 11:45:00,85.03,85.15,85.02,85.12,36176.0,83.8439,83.9622,83.834,83.9326,36176.0
2024-08-21 11:50:00,85.13,85.14,85.04,85.12,17780.0,83.9425,83.9523,83.8537,83.9326,17780.0
2024-08-21 11:55:00,85.11,85.11,85.04,85.07,9484.0,83.9227,83.9227,83.8537,83.8833,9484.0
2024-08-21 12:00:00,85.06,85.1,85.04,85.08,13394.0,83.8734,83.9129,83.8537,83.8932,13394.0
2024-08-21 12:05:00,85.09,85.12,85.08,85.09,16816.0,83.903,83.9326,83.8932,83.903,16816.0
2024-08-21 12:10:00,85.08,85.1,85.04,85.09,11009.0,83.8932,83.9129,83.8537,83.903,11009.0
2024-08-21 12:15:00,85.07,85.07,84.95,85.0,68928.0,83.8833,83.8833,83.765,83.8143,68928.0
2024-08-21 12:20:00,85.0,85.03,85.0,85.02,17812.0,83.8143,83.8439,83.8143,83.834,17812.0
2024-08-21 12:25:00,85.03,85.06,85.01,85.04,19078.0,83.8439,83.8734,83.8241,83.8537,19078.0
2024-08-21 12:30:00,85.04,85.05,85.01,85.02,13292.0,83.8537,83.8636,83.8241,83.834,13292.0
2024-08-21 12:35:00,85.03,85.03,85.01,85.02,9390.0,83.8439,83.8439,83.8241,83.834,9390.0
2024-08-21 12:40:00,85.01,85.03,85.0,85.0,14267.0,83.8241,83.8439,83.8143,83.8143,14267.0
2024-08-21 12:45:00,85.01,85.03,84.97,85.02,40513.0,83.8241,83.8439,83.7847,83.834,40513.0
2024-08-21 12:50:00,85.02,85.04,85.02,85.03,12528.0,83.834,83.8537,83.834,83.8439,12528.0
2024-08-21 12:55:00,85.03,85.15,85.03,85.15,24351.0,83.8439,83.9622,83.8439,83.9622,24351.0
2024-08-21 13:00:00,85.15,85.16,85.06,85.16,61605.0,83.9622,83.972,83.8734,83.972,61605.0
2024-08-21 13:05:00,85.17,85.2,85.14,85.19,5161.0,83.9819,84.0115,83.9523,84.0016,5161.0
2024-08-21 13:10:00,85.19,85.19,85.15,85.15,2856.0,84.0016,84.0016,83.9622,83.9622,2856.0
2024-08-21 13:15:00,85.15,85.17,85.12,85.17,3741.0,83.9622,83.9819,83.9326,83.9819,3741.0
2024-08-21 13:20:00,85.16,85.2,85.14,85.16,8695.0,83.972,84.0115,83.9523,83.972,8695.0
2024-08-21 13:25:00,85.16,85.2,85.16,85.19,6224.0,83.972,84.0115,83.972,84.0016,6224.0
2024-08-21 13:30:00,85.18,85.2,85.16,85.19,6547.0,83.9918,84.0115,83.972,84.0016,6547.0
2024-08-21 13:35:00,85.19,85.24,85.18,85.23,12108.0,84.0016,84.0509,83.9918,84.0411,12108.0
2024-08-21 13:40:00,85.23,85.23,85.17,85.2,3150.0,84.0411,84.0411,83.9819,84.0115,3150.0
2024-08-21 13:45:00,85.2,85.22,85.17,85.22,8109.0,84.0115,84.0312,83.9819,84.0312,8109.0
2024-08-21 13:50:00,85.22,85.26,85.22,85.26,10223.0,84.0312,84.0706,84.0312,84.0706,10223.0
2024-08-21 13:55:00,85.26,85.27,85.22,85.22,8253.0,84.0706,84.0805,84.0312,84.0312,8253.0
2024-08-21 14:00:00,85.23,85.3,85.23,85.28,11423.0,84.0411,84.1101,84.0411,84.0904,11423.0
2024-08-21 14:05:00,85.29,85.31,85.24,85.31,11593.0,84.1002,84.1199,84.0509,84.1199,11593.0
2024-08-21 14:10:00,85.34,85.35,85.29,85.32,5008.0,84.1495,84.1594,84.1002,84.1298,5008.0
2024-08-21 14:15:00,85.32,85.35,85.31,85.34,4743.0,84.1298,84.1594,84.1199,84.1495,4743.0
2024-08-21 14:20:00,85.35,85.37,85.32,85.37,9685.0,84.1594,84.1791,84.1298,84.1791,9685.0
2024-08-21 14:25:00,85.37,85.45,85.37,85.44,9883.0,84.1791,84.258,84.1791,84.2481,9883.0
2024-08-21 14:30:00,85.45,85.48,85.42,85.43,13543.0,84.258,84.2876,84.2284,84.2383,13543.0
2024-08-21 14:35:00,85.42,85.42,85.34,85.37,15455.0,84.2284,84.2284,84.1495,84.1791,15455.0
2024-08-21 14:40:00,85.37,85.38,85.33,85.38,26758.0,84.1791,84.189,84.1397,84.189,26758.0
2024-08-21 14:45:00,85.38,85.38,85.25,85.29,24438.0,84.189,84.189,84.0608,84.1002,24438.0
2024-08-21 14:50:00,85.28,85.36,85.28,85.35,34146.0,84.0904,84.1692,84.0904,84.1594,34146.0
2024-08-21 14:55:00,85.34,85.34,85.29,85.29,10253.0,84.1495,84.1495,84.1002,84.1002,10253.0
2024-08-21 15:00:00,85.29,85.33,85.24,85.3,80827.0,84.1002,84.1397,84.0509,84.1101,80827.0
2024-08-21 15:05:00,85.3,85.32,85.28,85.3,41663.0,84.1101,84.1298,84.0904,84.1101,41663.0
2024-08-21 15:10:00,85.3,85.35,85.28,85.31,40220.0,84.1101,84.1594,84.0904,84.1199,40220.0
2024-08-21 15:15:00,85.3,85.37,85.3,85.37,29963.0,84.1101,84.1791,84.1101,84.1791,29963.0
2024-08-21 15:20:00,85.38,85.42,85.33,85.42,69628.0,84.189,84.2284,84.1397,84.2284,69628.0
2024-08-21 15:25:00,85.42,85.53,85.42,85.52,254435.0,84.2284,84.3369,84.2284,84.327,254435.0
2024-08-21 15:30:00,85.52,85.52,85.46,85.47,40065.0,84.327,84.327,84.2679,84.2777,40065.0
2024-08-21 15:35:00,85.47,85.54,85.44,85.51,64676.0,84.2777,84.3467,84.2481,84.3172,64676.0
2024-08-21 15:40:00,85.51,85.52,85.49,85.51,40519.0,84.3172,84.327,84.2974,84.3172,40519.0
2024-08-21 15:45:00,85.5,85.55,85.48,85.5,90368.0,84.3073,84.3566,84.2876,84.3073,90368.0
2024-08-21 15:50:00,85.5,85.59,85.5,85.55,146258.0,84.3073,84.396,84.3073,84.3566,146258.0
2024-08-21 15:55:00,85.55,85.61,85.54,85.55,209174.0,84.3566,84.4158,84.3467,84.3566,209174.0
2024-08-22 09:30:00,85.87,85.98,85.52,85.53,96404.0,84.6721,84.7806,84.327,84.3369,96404.0
2024-08-22 09:35:00,85.53,85.59,85.4,85.47,45260.0,84.3369,84.396,84.2087,84.2777,45260.0
2024-08-22 09:40:00,85.46,85.55,85.44,85.49,48982.0,84.2679,84.3566,84.2481,84.2974,48982.0
2024-08-22 09:45:00,85.49,85.55,85.4,85.4,25899.0,84.2974,84.3566,84.2087,84.2087,25899.0
2024-08-22 09:50:00,85.39,85.42,85.33,85.39,26674.0,84.1988,84.2284,84.1397,84.1988,26674.0
2024-08-22 09:55:00,85.4,85.61,85.4,85.6,20607.0,84.2087,84.4158,84.2087,84.4059,20607.0
2024-08-22 10:00:00,85.61,85.64,85.54,85.57,26586.0,84.4158,84.4453,84.3467,84.3763,26586.0
2024-08-22 10:05:00,85.54,85.54,85.35,85.41,19622.0,84.3467,84.3467,84.1594,84.2185,19622.0
2024-08-22 10:10:00,85.42,85.47,85.37,85.37,15275.0,84.2284,84.2777,84.1791,84.1791,15275.0
2024-08-22 10:15:00,85.38,85.53,85.37,85.46,34802.0,84.189,84.3369,84.1791,84.2679,34802.0
2024-08-22 10:20:00,85.46,85.48,85.27,85.27,67593.0,84.2679,84.2876,84.0805,84.0805,67593.0
2024-08-22 10:25:00,85.28,85.39,85.27,85.36,9114.0,84.0904,84.1988,84.0805,84.1692,9114.0
2024-08-22 10:30:00,85.35,85.36,85.28,85.34,10483.0,84.1594,84.1692,84.0904,84.1495,10483.0
2024-08-22 10:35:00,85.34,85.4,85.33,85.37,11249.0,84.1495,84.2087,84.1397,84.1791,11249.0
2024-08-22 10:40:00,85.37,85.39,85.34,85.34,10804.0,84.1791,84.1988,84.1495,84.1495,10804.0
2024-08-22 10:45:00,85.34,85.41,85.3,85.31,18172.0,84.1495,84.2185,84.1101,84.1199,18172.0
2024-08-22 10:50:00,85.31,85.33,85.26,85.33,17960.0,84.1199,84.1397,84.0706,84.1397,17960.0
2024-08-22 10:55:00,85.33,85.41,85.33,85.39,14789.0,84.1397,84.2185,84.1397,84.1988,14789.0
2024-08-22 11:00:00,85.39,85.4,85.29,85.3,7005.0,84.1988,84.2087,84.1002,84.1101,7005.0
2024-08-22 11:05:00,85.3,85.34,85.29,85.3,5840.0,84.1101,84.1495,84.1002,84.1101,5840.0
2024-08-22 11:10:00,85.31,85.36,85.27,85.34,10298.0,84.1199,84.1692,84.0805,84.1495,10298.0
2024-08-22 11:15:00,85.33,85.35,85.26,85.27,14179.0,84.1397,84.1594,84.0706,84.0805,14179.0
2024-08-22 11:20:00,85.27,85.29,85.23,85.25,7363.0,84.0805,84.1002,84.0411,84.0608,7363.0
2024-08-22 11:25:00,85.26,85.28,85.2,85.22,6720.0,84.0706,84.0904,84.0115,84.0312,6720.0
2024-08-22 11:30:00,85.23,85.34,85.16,85.33,59784.0,84.0411,84.1495,83.972,84.1397,59784.0
2024-08-22 11:35:00,85.33,85.35,85.31,85.32,12782.0,84.1397,84.1594,84.1199,84.1298,12782.0
2024-08-22 11:40:00,85.34,85.35,85.32,85.32,7836.0,84.1495,84.1594,84.1298,84.1298,7836.0
2024-08-22 11:45:00,85.34,85.38,85.24,85.28,5921.0,84.1495,84.189,84.0509,84.0904,5921.0
2024-08-22 11:50:00,85.31,85.34,85.28,85.29,6162.0,84.1199,84.1495,84.0904,84.1002,6162.0
2024-08-22 11:55:00,85.3,85.36,85.26,85.32,7227.0,84.1101,84.1692,84.0706,84.1298,7227.0
2024-08-22 12:00:00,85.31,85.4,85.3,85.4,8127.0,84.1199,84.2087,84.1101,84.2087,8127.0
2024-08-22 12:05:00,85.41,85.41,85.36,85.41,3242.0,84.2185,84.2185,84.1692,84.2185,3242.0
2024-08-22 12:10:00,85.41,85.41,85.36,85.38,3656.0,84.2185,84.2185,84.1692,84.189,3656.0
2024-08-22 12:15:00,85.39,85.49,85.39,85.49,6206.0,84.1988,84.2974,84.1988,84.2974,6206.0
2024-08-22 12:20:00,85.48,85.5,85.44,85.48,7668.0,84.2876,84.3073,84.2481,84.2876,7668.0
2024-08-22 12:25:00,85.48,85.5,85.44,85.45,6140.0,84.2876,84.3073,84.2481,84.258,6140.0
2024-08-22 12:30:00,85.47,85.51,85.46,85.48,6848.0,84.2777,84.3172,84.2679,84.2876,6848.0
2024-08-22 12:35:00,85.47,85.47,85.43,85.43,6001.0,84.2777,84.2777,84.2383,84.2383,6001.0
2024-08-22 12:40:00,85.42,85.45,85.36,85.38,5675.0,84.2284,84.258,84.1692,84.189,5675.0
2024-08-22 12:45:00,85.38,85.41,85.37,85.38,6243.0,84.189,84.2185,84.1791,84.189,6243.0
2024-08-22 12:50:00,85.38,85.38,85.29,85.3,6085.0,84.189,84.189,84.1002,84.1101,6085.0
2024-08-22 12:55:00,85.29,85.3,85.24,85.3,8169.0,84.1002,84.1101,84.0509,84.1101,8169.0
2024-08-22 13:00:00,85.3,85.3,85.26,85.29,10448.0,84.1101,84.1101,84.0706,84.1002,10448.0
2024-08-22 13:05:00,85.28,85.34,85.26,85.31,8014.0,84.0904,84.1495,84.0706,84.1199,8014.0
2024-08-22 13:10:00,85.31,85.38,85.31,85.31,8481.0,84.1199,84.189,84.1199,84.1199,8481.0
2024-08-22 13:15:00,85.33,85.45,85.32,85.43,11302.0,84.1397,84.258,84.1298,84.2383,11302.0
2024-08-22 13:20:00,85.44,85.44,85.37,85.39,5392.0,84.2481,84.2481,84.1791,84.1988,5392.0
2024-08-22 13:25:00,85.4,85.42,85.36,85.37,9768.0,84.2087,84.2284,84.1692,84.1791,9768.0
2024-08-22 13:30:00,85.37,85.38,85.28,85.35,13740.0,84.1791,84.189,84.0904,84.1594,13740.0
2024-08-22 13:35:00,85.34,85.43,85.34,85.42,17558.0,84.1495,84.2383,84.1495,84.2284,17558.0
2024-08-22 13:40:00,85.43,85.47,85.42,85.47,12458.0,84.2383,84.2777,84.2284,84.2777,12458.0
2024-08-22 13:45:00,85.45,85.45,85.4,85.42,15314.0,84.258,84.258,84.2087,84.2284,15314.0
2024-08-22 13:50:00,85.42,85.5,85.41,85.44,44359.0,84.2284,84.3073,84.2185,84.2481,44359.0
2024-08-22 13:55:00,85.44,85.59,85.44,85.59,208953.0,84.2481,84.396,84.2481,84.396,208953.0
2024-08-22 14:00:00,85.59,85.6,85.5,85.51,54018.0,84.396,84.4059,84.3073,84.3172,54018.0
2024-08-22 14:05:00,85.51,85.58,85.49,85.58,18611.0,84.3172,84.3862,84.2974,84.3862,18611.0
2024-08-22 14:10:00,85.59,85.67,85.57,85.67,13951.0,84.396,84.4749,84.3763,84.4749,13951.0
2024-08-22 14:15:00,85.67,85.71,85.63,85.69,14819.0,84.4749,84.5144,84.4355,84.4946,14819.0
2024-08-22 14:20:00,85.69,85.69,85.61,85.64,13635.0,84.4946,84.4946,84.4158,84.4453,13635.0
2024-08-22 14:25:00,85.63,85.68,85.62,85.67,11814.0,84.4355,84.4848,84.4256,84.4749,11814.0
2024-08-22 14:30:00,85.67,85.7,85.63,85.69,12692.0,84.4749,84.5045,84.4355,84.4946,12692.0
2024-08-22 14:35:00,85.68,85.71,85.66,85.7,16516.0,84.4848,84.5144,84.4651,84.5045,16516.0
2024-08-22 14:40:00,85.7,85.71,85.68,85.7,9484.0,84.5045,84.5144,84.4848,84.5045,9484.0
2024-08-22 14:45:00,85.7,85.71,85.6,85.6,22708.0,84.5045,84.5144,84.4059,84.4059,22708.0
2024-08-22 14:50:00,85.6,85.67,85.59,85.64,8501.0,84.4059,84.4749,84.396,84.4453,8501.0
2024-08-22 14:55:00,85.65,85.66,85.59,85.63,16666.0,84.4552,84.4651,84.396,84.4355,16666.0
2024-08-22 15:00:00,85.63,85.65,85.6,85.64,17417.0,84.4355,84.4552,84.4059,84.4453,17417.0
2024-08-22 15:05:00,85.63,85.65,85.61,85.65,31377.0,84.4355,84.4552,84.4158,84.4552,31377.0
2024-08-22 15:10:00,85.64,85.65,85.58,85.63,18327.0,84.4453,84.4552,84.3862,84.4355,18327.0
2024-08-22 15:15:00,85.63,85.73,85.62,85.72,56455.0,84.4355,84.5341,84.4256,84.5242,56455.0
2024-08-22 15:20:00,85.72,85.74,85.7,85.73,60539.0,84.5242,84.5439,84.5045,84.5341,60539.0
2024-08-22 15:25:00,85.73,85.8,85.73,85.8,46323.0,84.5341,84.6031,84.5341,84.6031,46323.0
2024-08-22 15:30:00,85.8,85.83,85.78,85.8,126012.0,84.6031,84.6327,84.5834,84.6031,126012.0
2024-08-22 15:35:00,85.79,85.81,85.76,85.77,65754.0,84.5932,84.613,84.5637,84.5735,65754.0
2024-08-22 15:40:00,85.76,85.79,85.7,85.77,84014.0,84.5637,84.5932,84.5045,84.5735,84014.0
2024-08-22 15:45:00,85.78,86.01,85.78,86.0,294128.0,84.5834,84.8102,84.5834,84.8003,294128.0
2024-08-22 15:50:00,86.0,86.04,85.76,85.86,685333.0,84.8003,84.8398,84.5637,84.6623,685333.0
2024-08-22 15:55:00,85.86,85.97,85.78,85.89,329741.0,84.6623,84.7707,84.5834,84.6919,329741.0
2024-08-23 09:30:00,86.22,86.32,86.17,86.2,79975.0,85.0172,85.1159,84.9679,84.9975,79975.0
2024-08-23 09:35:00,86.21,86.22,85.98,85.98,44175.0,85.0074,85.0172,84.7806,84.7806,44175.0
2024-08-23 09:40:00,85.99,86.01,85.95,85.96,9565.0,84.7905,84.8102,84.751,84.7609,9565.0
2024-08-23 09:45:00,85.97,86.01,85.86,85.88,22843.0,84.7707,84.8102,84.6623,84.682,22843.0
2024-08-23 09:50:00,85.89,85.93,85.87,85.92,13537.0,84.6919,84.7313,84.6721,84.7214,13537.0
2024-08-23 09:55:00,85.92,86.02,85.91,86.02,17396.0,84.7214,84.82,84.7116,84.82,17396.0
2024-08-23 10:00:00,86.04,86.27,86.02,86.27,43895.0,84.8398,85.0666,84.82,85.0666,43895.0
2024-08-23 10:05:00,86.26,86.35,86.24,86.34,20088.0,85.0567,85.1454,85.037,85.1356,20088.0
2024-08-23 10:10:00,86.35,86.49,86.35,86.39,26306.0,85.1454,85.2835,85.1454,85.1849,26306.0
2024-08-23 10:15:00,86.4,86.4,86.16,86.22,35024.0,85.1947,85.1947,84.9581,85.0172,35024.0
2024-08-23 10:20:00,86.23,86.38,86.16,86.34,35540.0,85.0271,85.175,84.9581,85.1356,35540.0
2024-08-23 10:25:00,86.34,86.46,86.31,86.4,45710.0,85.1356,85.2539,85.106,85.1947,45710.0
2024-08-23 10:30:00,86.41,86.42,86.34,86.42,31611.0,85.2046,85.2145,85.1356,85.2145,31611.0
2024-08-23 10:35:00,86.41,86.41,86.33,86.39,35847.0,85.2046,85.2046,85.1257,85.1849,35847.0
2024-08-23 10:40:00,86.38,86.38,86.27,86.36,24330.0,85.175,85.175,85.0666,85.1553,24330.0
2024-08-23 10:45:00,86.37,86.38,86.17,86.22,61696.0,85.1652,85.175,84.9679,85.0172,61696.0
2024-08-23 10:50:00,86.23,86.3,86.18,86.28,47423.0,85.0271,85.0961,84.9778,85.0764,47423.0
2024-08-23 10:55:00,86.28,86.4,86.28,86.36,22604.0,85.0764,85.1947,85.0764,85.1553,22604.0
2024-08-23 11:00:00,86.35,86.35,86.28,86.34,15850.0,85.1454,85.1454,85.0764,85.1356,15850.0
2024-08-23 11:05:00,86.34,86.42,86.3,86.42,32869.0,85.1356,85.2145,85.0961,85.2145,32869.0
2024-08-23 11:10:00,86.42,86.49,86.33,86.49,45806.0,85.2145,85.2835,85.1257,85.2835,45806.0
2024-08-23 11:15:00,86.48,86.57,86.46,86.56,30162.0,85.2736,85.3624,85.2539,85.3525,30162.0
2024-08-23 11:20:00,86.57,86.6,86.47,86.59,20218.0,85.3624,85.3919,85.2638,85.3821,20218.0
2024-08-23 11:25:00,86.59,86.64,86.52,86.61,31964.0,85.3821,85.4314,85.3131,85.4018,31964.0
2024-08-23 11:30:00,86.57,86.6,86.49,86.54,69204.0,85.3624,85.3919,85.2835,85.3328,69204.0
2024-08-23 11:35:00,86.53,86.57,86.49,86.57,17247.0,85.3229,85.3624,85.2835,85.3624,17247.0
2024-08-23 11:40:00,86.58,86.62,86.4,86.42,14129.0,85.3722,85.4117,85.1947,85.2145,14129.0
2024-08-23 11:45:00,86.43,86.49,86.39,86.44,14099.0,85.2243,85.2835,85.1849,85.2342,14099.0
2024-08-23 11:50:00,86.44,86.44,86.35,86.37,16530.0,85.2342,85.2342,85.1454,85.1652,16530.0
2024-08-23 11:55:00,86.38,86.4,86.33,86.37,20840.0,85.175,85.1947,85.1257,85.1652,20840.0
2024-08-23 12:00:00,86.36,86.4,86.26,86.26,19868.0,85.1553,85.1947,85.0567,85.0567,19868.0
2024-08-23 12:05:00,86.27,86.36,86.22,86.36,10330.0,85.0666,85.1553,85.0172,85.1553,10330.0
2024-08-23 12:10:00,86.37,86.42,86.36,86.39,14102.0,85.1652,85.2145,85.1553,85.1849,14102.0
2024-08-23 12:15:00,86.4,86.44,86.37,86.44,7661.0,85.1947,85.2342,85.1652,85.2342,7661.0
2024-08-23 12:20:00,86.45,86.46,86.4,86.42,7212.0,85.244,85.2539,85.1947,85.2145,7212.0
2024-08-23 12:25:00,86.41,86.42,86.36,86.4,10092.0,85.2046,85.2145,85.1553,85.1947,10092.0
2024-08-23 12:30:00,86.4,86.5,86.39,86.5,12098.0,85.1947,85.2933,85.1849,85.2933,12098.0
2024-08-23 12:35:00,86.5,86.54,86.48,86.51,10520.0,85.2933,85.3328,85.2736,85.3032,10520.0
2024-08-23 12:40:00,86.51,86.53,86.37,86.4,12167.0,85.3032,85.3229,85.1652,85.1947,12167.0
2024-08-23 12:45:00,86.4,86.42,86.36,86.4,13044.0,85.1947,85.2145,85.1553,85.1947,13044.0
2024-08-23 12:50:00,86.41,86.49,86.37,86.48,26831.0,85.2046,85.2835,85.1652,85.2736,26831.0
2024-08-23 12:55:00,86.48,86.56,86.47,86.47,24977.0,85.2736,85.3525,85.2638,85.2638,24977.0
2024-08-23 13:00:00,86.48,86.52,86.46,86.46,17249.0,85.2736,85.3131,85.2539,85.2539,17249.0
2024-08-23 13:05:00,86.45,86.46,86.43,86.46,5775.0,85.244,85.2539,85.2243,85.2539,5775.0
2024-08-23 13:10:00,86.46,86.5,86.46,86.48,11657.0,85.2539,85.2933,85.2539,85.2736,11657.0
2024-08-23 13:15:00,86.48,86.51,86.38,86.39,9094.0,85.2736,85.3032,85.175,85.1849,9094.0
2024-08-23 13:20:00,86.39,86.47,86.38,86.44,9053.0,85.1849,85.2638,85.175,85.2342,9053.0
2024-08-23 13:25:00,86.45,86.5,86.45,86.5,4523.0,85.244,85.2933,85.244,85.2933,4523.0
2024-08-23 13:30:00,86.5,86.53,86.49,86.53,9832.0,85.2933,85.3229,85.2835,85.3229,9832.0
2024-08-23 13:35:00,86.53,86.54,86.52,86.54,10045.0,85.3229,85.3328,85.3131,85.3328,10045.0
2024-08-23 13:40:00,86.54,86.59,86.51,86.59,23082.0,85.3328,85.3821,85.3032,85.3821,23082.0
2024-08-23 13:45:00,86.59,86.59,86.52,86.56,10572.0,85.3821,85.3821,85.3131,85.3525,10572.0
2024-08-23 13:50:00,86.56,86.61,86.55,86.6,5917.0,85.3525,85.4018,85.3426,85.3919,5917.0
2024-08-23 13:55:00,86.59,86.63,86.55,86.62,9089.0,85.3821,85.4215,85.3426,85.4117,9089.0
2024-08-23 14:00:00,86.63,86.63,86.58,86.62,14955.0,85.4215,85.4215,85.3722,85.4117,14955.0
2024-08-23 14:05:00,86.61,86.62,86.57,86.6,13167.0,85.4018,85.4117,85.3624,85.3919,13167.0
2024-08-23 14:10:00,86.6,86.63,86.59,86.62,5604.0,85.3919,85.4215,85.3821,85.4117,5604.0
2024-08-23 14:15:00,86.62,86.62,86.58,86.61,7013.0,85.4117,85.4117,85.3722,85.4018,7013.0
2024-08-23 14:20:00,86.61,86.61,86.56,86.61,7004.0,85.4018,85.4018,85.3525,85.4018,7004.0
2024-08-23 14:25:00,86.61,86.62,86.59,86.59,8602.0,85.4018,85.4117,85.3821,85.3821,8602.0
2024-08-23 14:30:00,86.59,86.62,86.59,86.61,6817.0,85.3821,85.4117,85.3821,85.4018,6817.0
2024-08-23 14:35:00,86.62,86.67,86.62,86.63,5828.0,85.4117,85.461,85.4117,85.4215,5828.0
2024-08-23 14:40:00,86.63,86.64,86.61,86.63,7210.0,85.4215,85.4314,85.4018,85.4215,7210.0
2024-08-23 14:45:00,86.63,86.66,86.6,86.61,6096.0,85.4215,85.4511,85.3919,85.4018,6096.0
2024-08-23 14:50:00,86.61,86.63,86.57,86.63,9114.0,85.4018,85.4215,85.3624,85.4215,9114.0
2024-08-23 14:55:00,86.61,86.64,86.57,86.64,16780.0,85.4018,85.4314,85.3624,85.4314,16780.0
2024-08-23 15:00:00,86.64,86.64,86.59,86.61,9595.0,85.4314,85.4314,85.3821,85.4018,9595.0
2024-08-23 15:05:00,86.62,86.74,86.62,86.73,22662.0,85.4117,85.53,85.4117,85.5201,22662.0
2024-08-23 15:10:00,86.74,86.77,86.72,86.76,18728.0,85.53,85.5596,85.5103,85.5497,18728.0
2024-08-23 15:15:00,86.76,86.79,86.74,86.78,22238.0,85.5497,85.5793,85.53,85.5694,22238.0
2024-08-23 15:20:00,86.78,86.81,86.73,86.81,19066.0,85.5694,85.599,85.5201,85.599,19066.0
2024-08-23 15:25:00,86.8,86.81,86.75,86.79,20552.0,85.5892,85.599,85.5399,85.5793,20552.0
2024-08-23 15:30:00,86.79,86.82,86.77,86.79,29716.0,85.5793,85.6089,85.5596,85.5793,29716.0
2024-08-23 15:35:00,86.79,86.85,86.78,86.84,22213.0,85.5793,85.6385,85.5694,85.6286,22213.0
2024-08-23 15:40:00,86.84,86.88,86.76,86.77,36796.0,85.6286,85.668,85.5497,85.5596,36796.0
2024-08-23 15:45:00,86.77,86.82,86.74,86.81,37101.0,85.5596,85.6089,85.53,85.599,37101.0
2024-08-23 15:50:00,86.8,86.81,86.64,86.66,89637.0,85.5892,85.599,85.4314,85.4511,89637.0
2024-08-23 15:55:00,86.67,86.73,86.62,86.66,128430.0,85.461,85.5201,85.4117,85.4511,128430.0
2024-08-26 09:30:00,86.38,86.49,86.36,86.44,54255.0,85.175,85.2835,85.1553,85.2342,54255.0
2024-08-26 09:35:00,86.44,86.46,86.37,86.39,24356.0,85.2342,85.2539,85.1652,85.1849,24356.0
2024-08-26 09:40:00,86.36,86.51,86.36,86.51,34511.0,85.1553,85.3032,85.1553,85.3032,34511.0
2024-08-26 09:45:00,86.54,86.63,86.53,86.63,10948.0,85.3328,85.4215,85.3229,85.4215,10948.0
2024-08-26 09:50:00,86.63,86.71,86.62,86.68,10782.0,85.4215,85.5004,85.4117,85.4708,10782.0
2024-08-26 09:55:00,86.68,86.75,86.67,86.74,24789.0,85.4708,85.5399,85.461,85.53,24789.0
2024-08-26 10:00:00,86.73,86.84,86.7,86.72,73729.0,85.5201,85.6286,85.4906,85.5103,73729.0
2024-08-26 10:05:00,86.72,86.72,86.6,86.64,60824.0,85.5103,85.5103,85.3919,85.4314,60824.0
2024-08-26 10:10:00,86.63,86.66,86.6,86.62,12974.0,85.4215,85.4511,85.3919,85.4117,12974.0
2024-08-26 10:15:00,86.64,86.66,86.6,86.64,31246.0,85.4314,85.4511,85.3919,85.4314,31246.0
2024-08-26 10:20:00,86.65,86.67,86.64,86.64,12825.0,85.4413,85.461,85.4314,85.4314,12825.0
2024-08-26 10:25:00,86.65,86.68,86.58,86.67,13217.0,85.4413,85.4708,85.3722,85.461,13217.0
2024-08-26 10:30:00,86.69,86.75,86.66,86.74,8945.0,85.4807,85.5399,85.4511,85.53,8945.0
2024-08-26 10:35:00,86.74,86.74,86.64,86.65,8898.0,85.53,85.53,85.4314,85.4413,8898.0
2024-08-26 10:40:00,86.65,86.65,86.52,86.54,8028.0,85.4413,85.4413,85.3131,85.3328,8028.0
2024-08-26 10:45:00,86.54,86.63,86.53,86.63,14813.0,85.3328,85.4215,85.3229,85.4215,14813.0
2024-08-26 10:50:00,86.63,86.63,86.58,86.62,14108.0,85.4215,85.4215,85.3722,85.4117,14108.0
2024-08-26 10:55:00,86.63,86.65,86.59,86.64,12400.0,85.4215,85.4413,85.3821,85.4314,12400.0
2024-08-26 11:00:00,86.64,86.67,86.57,86.58,16784.0,85.4314,85.461,85.3624,85.3722,16784.0
2024-08-26 11:05:00,86.58,86.6,86.55,86.56,14442.0,85.3722,85.3919,85.3426,85.3525,14442.0
2024-08-26 11:10:00,86.56,86.56,86.48,86.48,18002.0,85.3525,85.3525,85.2736,85.2736,18002.0
2024-08-26 11:15:00,86.48,86.52,86.43,86.51,19839.0,85.2736,85.3131,85.2243,85.3032,19839.0
2024-08-26 11:20:00,86.5,86.55,86.46,86.54,24424.0,85.2933,85.3426,85.2539,85.3328,24424.0
2024-08-26 11:25:00,86.54,86.54,86.48,86.48,14956.0,85.3328,85.3328,85.2736,85.2736,14956.0
2024-08-26 11:30:00,86.48,86.52,86.43,86.52,25692.0,85.2736,85.3131,85.2243,85.3131,25692.0
2024-08-26 11:35:00,86.51,86.62,86.5,86.62,16873.0,85.3032,85.4117,85.2933,85.4117,16873.0
2024-08-26 11:40:00,86.62,86.63,86.56,86.56,19038.0,85.4117,85.4215,85.3525,85.3525,19038.0
2024-08-26 11:45:00,86.56,86.59,86.51,86.59,18359.0,85.3525,85.3821,85.3032,85.3821,18359.0
2024-08-26 11:50:00,86.59,86.59,86.53,86.54,16594.0,85.3821,85.3821,85.3229,85.3328,16594.0
2024-08-26 11:55:00,86.54,86.57,86.52,86.56,13643.0,85.3328,85.3624,85.3131,85.3525,13643.0
2024-08-26 12:00:00,86.56,86.57,86.54,86.56,8765.0,85.3525,85.3624,85.3328,85.3525,8765.0
2024-08-26 12:05:00,86.56,86.61,86.56,86.59,13054.0,85.3525,85.4018,85.3525,85.3821,13054.0
2024-08-26 12:10:00,86.6,86.6,86.56,86.59,13364.0,85.3919,85.3919,85.3525,85.3821,13364.0
2024-08-26 12:15:00,86.59,86.6,86.57,86.59,9791.0,85.3821,85.3919,85.3624,85.3821,9791.0
2024-08-26 12:20:00,86.59,86.6,86.54,86.55,9158.0,85.3821,85.3919,85.3328,85.3426,9158.0
2024-08-26 12:25:00,86.55,86.63,86.54,86.63,6585.0,85.3426,85.4215,85.3328,85.4215,6585.0
2024-08-26 12:30:00,86.63,86.63,86.6,86.61,6057.0,85.4215,85.4215,85.3919,85.4018,6057.0
2024-08-26 12:35:00,86.61,86.62,86.54,86.58,18360.0,85.4018,85.4117,85.3328,85.3722,18360.0
2024-08-26 12:40:00,86.58,86.6,86.56,86.59,12852.0,85.3722,85.3919,85.3525,85.3821,12852.0
2024-08-26 12:45:00,86.59,86.6,86.56,86.57,8634.0,85.3821,85.3919,85.3525,85.3624,8634.0
2024-08-26 12:50:00,86.58,86.64,86.58,86.63,3963.0,85.3722,85.4314,85.3722,85.4215,3963.0
2024-08-26 12:55:00,86.64,86.65,86.61,86.61,8893.0,85.4314,85.4413,85.4018,85.4018,8893.0
2024-08-26 13:00:00,86.61,86.65,86.61,86.63,8553.0,85.4018,85.4413,85.4018,85.4215,8553.0
2024-08-26 13:05:00,86.63,86.63,86.59,86.62,6696.0,85.4215,85.4215,85.3821,85.4117,6696.0
2024-08-26 13:10:00,86.63,86.66,86.62,86.65,26062.0,85.4215,85.4511,85.4117,85.4413,26062.0
2024-08-26 13:15:00,86.65,86.68,86.64,86.67,17739.0,85.4413,85.4708,85.4314,85.461,17739.0
2024-08-26 13:20:00,86.67,86.71,86.65,86.7,10868.0,85.461,85.5004,85.4413,85.4906,10868.0
2024-08-26 13:25:00,86.7,86.78,86.7,86.73,17956.0,85.4906,85.5694,85.4906,85.5201,17956.0
2024-08-26 13:30:00,86.73,86.76,86.73,86.76,19672.0,85.5201,85.5497,85.5201,85.5497,19672.0
2024-08-26 13:35:00,86.76,86.77,86.67,86.67,45507.0,85.5497,85.5596,85.461,85.461,45507.0
2024-08-26 13:40:00,86.67,86.7,86.66,86.67,13194.0,85.461,85.4906,85.4511,85.461,13194.0
2024-08-26 13:45:00,86.67,86.68,86.63,86.66,15167.0,85.461,85.4708,85.4215,85.4511,15167.0
2024-08-26 13:50:00,86.66,86.7,86.66,86.7,14138.0,85.4511,85.4906,85.4511,85.4906,14138.0
2024-08-26 13:55:00,86.7,86.73,86.68,86.73,13294.0,85.4906,85.5201,85.4708,85.5201,13294.0
2024-08-26 14:00:00,86.72,86.73,86.65,86.66,48385.0,85.5103,85.5201,85.4413,85.4511,48385.0
2024-08-26 14:05:00,86.66,86.72,86.65,86.67,31869.0,85.4511,85.5103,85.4413,85.461,31869.0
2024-08-26 14:10:00,86.67,86.67,86.55,86.62,28944.0,85.461,85.461,85.3426,85.4117,28944.0
2024-08-26 14:15:00,86.61,86.63,86.59,86.59,8975.0,85.4018,85.4215,85.3821,85.3821,8975.0
2024-08-26 14:20:00,86.6,86.65,86.6,86.63,11624.0,85.3919,85.4413,85.3919,85.4215,11624.0
2024-08-26 14:25:00,86.63,86.64,86.61,86.64,7233.0,85.4215,85.4314,85.4018,85.4314,7233.0
2024-08-26 14:30:00,86.63,86.66,86.62,86.65,8259.0,85.4215,85.4511,85.4117,85.4413,8259.0
2024-08-26 14:35:00,86.65,86.67,86.59,86.59,7386.0,85.4413,85.461,85.3821,85.3821,7386.0
2024-08-26 14:40:00,86.59,86.6,86.56,86.58,17182.0,85.3821,85.3919,85.3525,85.3722,17182.0
2024-08-26 14:45:00,86.58,86.62,86.57,86.59,9319.0,85.3722,85.4117,85.3624,85.3821,9319.0
2024-08-26 14:50:00,86.6,86.65,86.6,86.63,7933.0,85.3919,85.4413,85.3919,85.4215,7933.0
2024-08-26 14:55:00,86.63,86.64,86.61,86.63,10834.0,85.4215,85.4314,85.4018,85.4215,10834.0
2024-08-26 15:00:00,86.63,86.64,86.59,86.61,13298.0,85.4215,85.4314,85.3821,85.4018,13298.0
2024-08-26 15:05:00,86.61,86.66,86.6,86.64,28192.0,85.4018,85.4511,85.3919,85.4314,28192.0
2024-08-26 15:10:00,86.65,86.65,86.62,86.64,13823.0,85.4413,85.4413,85.4117,85.4314,13823.0
2024-08-26 15:15:00,86.64,86.66,86.64,86.65,12357.0,85.4314,85.4511,85.4314,85.4413,12357.0
2024-08-26 15:20:00,86.66,86.7,86.65,86.67,21784.0,85.4511,85.4906,85.4413,85.461,21784.0
2024-08-26 15:25:00,86.67,86.68,86.63,86.64,21511.0,85.461,85.4708,85.4215,85.4314,21511.0
2024-08-26 15:30:00,86.64,86.64,86.6,86.64,16950.0,85.4314,85.4314,85.3919,85.4314,16950.0
2024-08-26 15:35:00,86.64,86.66,86.62,86.66,11993.0,85.4314,85.4511,85.4117,85.4511,11993.0
2024-08-26 15:40:00,86.66,86.67,86.62,86.63,22049.0,85.4511,85.461,85.4117,85.4215,22049.0
2024-08-26 15:45:00,86.63,86.65,86.61,86.64,31416.0,85.4215,85.4413,85.4018,85.4314,31416.0
2024-08-26 15:50:00,86.64,86.67,86.57,86.61,104595.0,85.4314,85.461,85.3624,85.4018,104595.0
2024-08-26 15:55:00,86.61,86.66,86.57,86.59,142333.0,85.4018,85.4511,85.3624,85.3821,142333.0
2024-08-27 09:30:00,87.22,87.27,86.95,87.11,86616.0,86.0033,86.0526,85.7371,85.8948,86616.0
2024-08-27 09:35:00,87.1,87.19,87.1,87.13,17594.0,85.885,85.9737,85.885,85.9146,17594.0
2024-08-27 09:40:00,87.12,87.19,87.07,87.18,36232.0,85.9047,85.9737,85.8554,85.9639,36232.0
2024-08-27 09:45:00,87.18,87.28,87.15,87.15,139646.0,85.9639,86.0625,85.9343,85.9343,139646.0
2024-08-27 09:50:00,87.15,87.16,86.99,87.06,45025.0,85.9343,85.9441,85.7765,85.8455,45025.0
2024-08-27 09:55:00,87.05,87.09,86.98,87.09,25172.0,85.8357,85.8751,85.7666,85.8751,25172.0
2024-08-27 10:00:00,87.11,87.13,86.99,87.13,52148.0,85.8948,85.9146,85.7765,85.9146,52148.0
2024-08-27 10:05:00,87.15,87.18,87.07,87.09,31083.0,85.9343,85.9639,85.8554,85.8751,31083.0
2024-08-27 10:10:00,87.07,87.09,86.99,87.0,55522.0,85.8554,85.8751,85.7765,85.7864,55522.0
2024-08-27 10:15:00,87.01,87.02,86.95,87.0,20244.0,85.7962,85.8061,85.7371,85.7864,20244.0
2024-08-27 10:20:00,86.99,87.08,86.99,87.04,25833.0,85.7765,85.8653,85.7765,85.8258,25833.0
2024-08-27 10:25:00,87.04,87.15,87.02,87.15,15567.0,85.8258,85.9343,85.8061,85.9343,15567.0
2024-08-27 10:30:00,87.15,87.16,87.06,87.06,12518.0,85.9343,85.9441,85.8455,85.8455,12518.0
2024-08-27 10:35:00,87.05,87.08,87.02,87.07,17489.0,85.8357,85.8653,85.8061,85.8554,17489.0
2024-08-27 10:40:00,87.07,87.09,87.05,87.06,12579.0,85.8554,85.8751,85.8357,85.8455,12579.0
2024-08-27 10:45:00,87.08,87.1,87.04,87.1,10962.0,85.8653,85.885,85.8258,85.885,10962.0
2024-08-27 10:50:00,87.08,87.12,87.06,87.09,9504.0,85.8653,85.9047,85.8455,85.8751,9504.0
2024-08-27 10:55:00,87.09,87.11,87.06,87.07,10799.0,85.8751,85.8948,85.8455,85.8554,10799.0
2024-08-27 11:00:00,87.08,87.11,87.06,87.1,17233.0,85.8653,85.8948,85.8455,85.885,17233.0
2024-08-27 11:05:00,87.11,87.11,87.06,87.09,11702.0,85.8948,85.8948,85.8455,85.8751,11702.0
2024-08-27 11:10:00,87.09,87.11,87.02,87.05,17883.0,85.8751,85.8948,85.8061,85.8357,17883.0
2024-08-27 11:15:00,87.05,87.05,86.97,87.01,14540.0,85.8357,85.8357,85.7568,85.7962,14540.0
2024-08-27 11:20:00,87.0,87.08,86.98,87.02,20243.0,85.7864,85.8653,85.7666,85.8061,20243.0
2024-08-27 11:25:00,87.01,87.08,87.0,87.03,26640.0,85.7962,85.8653,85.7864,85.816,26640.0
2024-08-27 11:30:00,87.01,87.05,86.92,86.98,33280.0,85.7962,85.8357,85.7075,85.7666,33280.0
2024-08-27 11:35:00,86.99,87.01,86.88,86.89,31861.0,85.7765,85.7962,85.668,85.6779,31861.0
2024-08-27 11:40:00,86.89,86.93,86.88,86.89,13916.0,85.6779,85.7173,85.668,85.6779,13916.0
2024-08-27 11:45:00,86.89,86.89,86.84,86.88,12302.0,85.6779,85.6779,85.6286,85.668,12302.0
2024-08-27 11:50:00,86.88,86.91,86.87,86.89,24087.0,85.668,85.6976,85.6582,85.6779,24087.0
2024-08-27 11:55:00,86.89,86.89,86.82,86.84,12145.0,85.6779,85.6779,85.6089,85.6286,12145.0
2024-08-27 12:00:00,86.84,86.87,86.84,86.86,16997.0,85.6286,85.6582,85.6286,85.6483,16997.0
2024-08-27 12:05:00,86.86,86.86,86.81,86.83,12315.0,85.6483,85.6483,85.599,85.6187,12315.0
2024-08-27 12:10:00,86.83,86.87,86.82,86.87,9400.0,85.6187,85.6582,85.6089,85.6582,9400.0
2024-08-27 12:15:00,86.88,86.9,86.86,86.87,11057.0,85.668,85.6878,85.6483,85.6582,11057.0
2024-08-27 12:20:00,86.87,86.88,86.81,86.81,11596.0,85.6582,85.668,85.599,85.599,11596.0
2024-08-27 12:25:00,86.82,86.83,86.8,86.83,7031.0,85.6089,85.6187,85.5892,85.6187,7031.0
2024-08-27 12:30:00,86.83,86.84,86.8,86.83,13061.0,85.6187,85.6286,85.5892,85.6187,13061.0
2024-08-27 12:35:00,86.83,86.83,86.8,86.8,5896.0,85.6187,85.6187,85.5892,85.5892,5896.0
2024-08-27 12:40:00,86.8,86.81,86.76,86.77,6426.0,85.5892,85.599,85.5497,85.5596,6426.0
2024-08-27 12:45:00,86.76,86.8,86.76,86.8,5298.0,85.5497,85.5892,85.5497,85.5892,5298.0
2024-08-27 12:50:00,86.8,86.87,86.79,86.87,3777.0,85.5892,85.6582,85.5793,85.6582,3777.0
2024-08-27 12:55:00,86.86,86.88,86.85,86.87,17860.0,85.6483,85.668,85.6385,85.6582,17860.0
2024-08-27 13:00:00,86.87,86.88,86.86,86.86,6302.0,85.6582,85.668,85.6483,85.6483,6302.0
2024-08-27 13:05:00,86.87,86.88,86.83,86.84,9654.0,85.6582,85.668,85.6187,85.6286,9654.0
2024-08-27 13:10:00,86.84,86.91,86.83,86.9,14688.0,85.6286,85.6976,85.6187,85.6878,14688.0
2024-08-27 13:15:00,86.9,86.92,86.89,86.92,4938.0,85.6878,85.7075,85.6779,85.7075,4938.0
2024-08-27 13:20:00,86.92,86.93,86.89,86.91,9114.0,85.7075,85.7173,85.6779,85.6976,9114.0
2024-08-27 13:25:00,86.91,86.98,86.9,86.98,10667.0,85.6976,85.7666,85.6878,85.7666,10667.0
2024-08-27 13:30:00,86.98,86.98,86.95,86.95,19472.0,85.7666,85.7666,85.7371,85.7371,19472.0
2024-08-27 13:35:00,86.95,87.0,86.94,86.98,7718.0,85.7371,85.7864,85.7272,85.7666,7718.0
2024-08-27 13:40:00,86.98,86.99,86.94,86.98,10257.0,85.7666,85.7765,85.7272,85.7666,10257.0
2024-08-27 13:45:00,86.98,86.98,86.91,86.92,16693.0,85.7666,85.7666,85.6976,85.7075,16693.0
2024-08-27 13:50:00,86.93,86.96,86.91,86.96,5387.0,85.7173,85.7469,85.6976,85.7469,5387.0
2024-08-27 13:55:00,86.96,86.99,86.94,86.99,6348.0,85.7469,85.7765,85.7272,85.7765,6348.0
2024-08-27 14:00:00,87.0,87.04,86.97,87.04,13593.0,85.7864,85.8258,85.7568,85.8258,13593.0
2024-08-27 14:05:00,87.04,87.05,87.01,87.03,14061.0,85.8258,85.8357,85.7962,85.816,14061.0
2024-08-27 14:10:00,87.03,87.07,87.02,87.06,17674.0,85.816,85.8554,85.8061,85.8455,17674.0
2024-08-27 14:15:00,87.06,87.11,87.05,87.06,14680.0,85.8455,85.8948,85.8357,85.8455,14680.0
2024-08-27 14:20:00,87.06,87.08,87.03,87.04,3638.0,85.8455,85.8653,85.816,85.8258,3638.0
2024-08-27 14:25:00,87.04,87.04,87.01,87.02,11973.0,85.8258,85.8258,85.7962,85.8061,11973.0
2024-08-27 14:30:00,87.03,87.12,87.01,87.11,13982.0,85.816,85.9047,85.7962,85.8948,13982.0
2024-08-27 14:35:00,87.11,87.14,87.08,87.08,4265.0,85.8948,85.9244,85.8653,85.8653,4265.0
2024-08-27 14:40:00,87.09,87.11,87.04,87.06,6977.0,85.8751,85.8948,85.8258,85.8455,6977.0
2024-08-27 14:45:00,87.08,87.12,87.07,87.12,4582.0,85.8653,85.9047,85.8554,85.9047,4582.0
2024-08-27 14:50:00,87.11,87.12,87.08,87.09,6670.0,85.8948,85.9047,85.8653,85.8751,6670.0
2024-08-27 14:55:00,87.09,87.13,87.07,87.11,3945.0,85.8751,85.9146,85.8554,85.8948,3945.0
2024-08-27 15:00:00,87.1,87.12,87.04,87.05,9991.0,85.885,85.9047,85.8258,85.8357,9991.0
2024-08-27 15:05:00,87.05,87.11,87.04,87.11,9863.0,85.8357,85.8948,85.8258,85.8948,9863.0
2024-08-27 15:10:00,87.11,87.12,87.07,87.08,15691.0,85.8948,85.9047,85.8554,85.8653,15691.0
2024-08-27 15:15:00,87.09,87.11,87.05,87.11,10313.0,85.8751,85.8948,85.8357,85.8948,10313.0
2024-08-27 15:20:00,87.1,87.13,87.09,87.11,11746.0,85.885,85.9146,85.8751,85.8948,11746.0
2024-08-27 15:25:00,87.11,87.15,87.1,87.12,18230.0,85.8948,85.9343,85.885,85.9047,18230.0
2024-08-27 15:30:00,87.11,87.18,87.09,87.17,14375.0,85.8948,85.9639,85.8751,85.954,14375.0
2024-08-27 15:35:00,87.17,87.19,87.11,87.12,26383.0,85.954,85.9737,85.8948,85.9047,26383.0
2024-08-27 15:40:00,87.12,87.14,87.1,87.12,24622.0,85.9047,85.9244,85.885,85.9047,24622.0
2024-08-27 15:45:00,87.11,87.18,87.1,87.17,24663.0,85.8948,85.9639,85.885,85.954,24663.0
2024-08-27 15:50:00,87.17,87.25,87.16,87.22,60135.0,85.954,86.0329,85.9441,86.0033,60135.0
2024-08-27 15:55:00,87.22,87.23,87.15,87.22,108099.0,86.0033,86.0132,85.9343,86.0033,108099.0
2024-08-28 09:30:00,87.22,87.26,87.13,87.2,44785.0,86.0033,86.0427,85.9146,85.9836,44785.0
2024-08-28 09:35:00,87.18,87.4,87.18,87.34,20005.0,85.9639,86.1808,85.9639,86.1216,20005.0
2024-08-28 09:40:00,87.33,87.35,87.24,87.27,12598.0,86.1118,86.1315,86.023,86.0526,12598.0
2024-08-28 09:45:00,87.26,87.36,87.23,87.36,15479.0,86.0427,86.1413,86.0132,86.1413,15479.0
2024-08-28 09:50:00,87.36,87.45,87.32,87.44,18738.0,86.1413,86.2301,86.1019,86.2202,18738.0
2024-08-28 09:55:00,87.43,87.44,87.35,87.35,7226.0,86.2104,86.2202,86.1315,86.1315,7226.0
2024-08-28 10:00:00,87.36,87.46,87.35,87.42,16947.0,86.1413,86.24,86.1315,86.2005,16947.0
2024-08-28 10:05:00,87.42,87.52,87.42,87.48,27214.0,86.2005,86.2991,86.2005,86.2597,27214.0
2024-08-28 10:10:00,87.48,87.52,87.44,87.5,12078.0,86.2597,86.2991,86.2202,86.2794,12078.0
2024-08-28 10:15:00,87.48,87.55,87.44,87.45,14634.0,86.2597,86.3287,86.2202,86.2301,14634.0
2024-08-28 10:20:00,87.44,87.46,87.35,87.37,25503.0,86.2202,86.24,86.1315,86.1512,25503.0
2024-08-28 10:25:00,87.37,87.39,87.32,87.32,13763.0,86.1512,86.1709,86.1019,86.1019,13763.0
2024-08-28 10:30:00,87.32,87.33,87.28,87.28,18414.0,86.1019,86.1118,86.0625,86.0625,18414.0
2024-08-28 10:35:00,87.28,87.32,87.27,87.29,33101.0,86.0625,86.1019,86.0526,86.0723,33101.0
2024-08-28 10:40:00,87.29,87.3,87.25,87.25,25642.0,86.0723,86.0822,86.0329,86.0329,25642.0
2024-08-28 10:45:00,87.24,87.3,87.23,87.3,23807.0,86.023,86.0822,86.0132,86.0822,23807.0
2024-08-28 10:50:00,87.3,87.33,87.26,87.28,19765.0,86.0822,86.1118,86.0427,86.0625,19765.0
2024-08-28 10:55:00,87.28,87.28,87.2,87.22,27655.0,86.0625,86.0625,85.9836,86.0033,27655.0
2024-08-28 11:00:00,87.22,87.23,87.15,87.17,23134.0,86.0033,86.0132,85.9343,85.954,23134.0
2024-08-28 11:05:00,87.19,87.22,87.17,87.18,113460.0,85.9737,86.0033,85.954,85.9639,113460.0
2024-08-28 11:10:00,87.19,87.21,87.13,87.14,34283.0,85.9737,85.9934,85.9146,85.9244,34283.0
2024-08-28 11:15:00,87.15,87.17,87.04,87.07,28067.0,85.9343,85.954,85.8258,85.8554,28067.0
2024-08-28 11:20:00,87.08,87.09,87.05,87.06,14536.0,85.8653,85.8751,85.8357,85.8455,14536.0
2024-08-28 11:25:00,87.06,87.07,87.01,87.05,40857.0,85.8455,85.8554,85.7962,85.8357,40857.0
2024-08-28 11:30:00,87.04,87.1,87.04,87.09,137804.0,85.8258,85.885,85.8258,85.8751,137804.0
2024-08-28 11:35:00,87.08,87.18,87.06,87.08,76748.0,85.8653,85.9639,85.8455,85.8653,76748.0
2024-08-28 11:40:00,87.08,87.14,87.06,87.08,32988.0,85.8653,85.9244,85.8455,85.8653,32988.0
2024-08-28 11:45:00,87.07,87.18,87.06,87.15,12674.0,85.8554,85.9639,85.8455,85.9343,12674.0
2024-08-28 11:50:00,87.16,87.17,87.13,87.16,10936.0,85.9441,85.954,85.9146,85.9441,10936.0
2024-08-28 11:55:00,87.15,87.19,87.15,87.18,12611.0,85.9343,85.9737,85.9343,85.9639,12611.0
2024-08-28 12:00:00,87.18,87.19,87.16,87.17,18644.0,85.9639,85.9737,85.9441,85.954,18644.0
2024-08-28 12:05:00,87.17,87.18,87.13,87.13,8355.0,85.954,85.9639,85.9146,85.9146,8355.0
2024-08-28 12:10:00,87.14,87.16,87.1,87.15,17761.0,85.9244,85.9441,85.885,85.9343,17761.0
2024-08-28 12:15:00,87.15,87.22,87.14,87.22,21855.0,85.9343,86.0033,85.9244,86.0033,21855.0
2024-08-28 12:20:00,87.22,87.28,87.2,87.22,19040.0,86.0033,86.0625,85.9836,86.0033,19040.0
2024-08-28 12:25:00,87.21,87.25,87.17,87.2,8353.0,85.9934,86.0329,85.954,85.9836,8353.0
2024-08-28 12:30:00,87.2,87.23,87.2,87.21,6650.0,85.9836,86.0132,85.9836,85.9934,6650.0
2024-08-28 12:35:00,87.2,87.3,87.18,87.29,8242.0,85.9836,86.0822,85.9639,86.0723,8242.0
2024-08-28 12:40:00,87.28,87.29,87.26,87.29,5446.0,86.0625,86.0723,86.0427,86.0723,5446.0
2024-08-28 12:45:00,87.29,87.33,87.28,87.3,8834.0,86.0723,86.1118,86.0625,86.0822,8834.0
2024-08-28 12:50:00,87.3,87.32,87.26,87.28,7745.0,86.0822,86.1019,86.0427,86.0625,7745.0
2024-08-28 12:55:00,87.28,87.3,87.27,87.28,10904.0,86.0625,86.0822,86.0526,86.0625,10904.0
2024-08-28 13:00:00,87.28,87.31,87.27,87.29,9009.0,86.0625,86.092,86.0526,86.0723,9009.0
2024-08-28 13:05:00,87.29,87.31,87.28,87.29,6888.0,86.0723,86.092,86.0625,86.0723,6888.0
2024-08-28 13:10:00,87.29,87.3,87.19,87.19,6852.0,86.0723,86.0822,85.9737,85.9737,6852.0
2024-08-28 13:15:00,87.2,87.3,87.19,87.3,14331.0,85.9836,86.0822,85.9737,86.0822,14331.0
2024-08-28 13:20:00,87.3,87.3,87.26,87.26,6515.0,86.0822,86.0822,86.0427,86.0427,6515.0
2024-08-28 13:25:00,87.26,87.3,87.24,87.3,13656.0,86.0427,86.0822,86.023,86.0822,13656.0
2024-08-28 13:30:00,87.29,87.34,87.28,87.31,12038.0,86.0723,86.1216,86.0625,86.092,12038.0
2024-08-28 13:35:00,87.31,87.35,87.31,87.33,17343.0,86.092,86.1315,86.092,86.1118,17343.0
2024-08-28 13:40:00,87.33,87.35,87.28,87.28,30738.0,86.1118,86.1315,86.0625,86.0625,30738.0
2024-08-28 13:45:00,87.28,87.28,87.23,87.23,6426.0,86.0625,86.0625,86.0132,86.0132,6426.0
2024-08-28 13:50:00,87.23,87.24,87.17,87.17,11209.0,86.0132,86.023,85.954,85.954,11209.0
2024-08-28 13:55:00,87.17,87.18,87.03,87.04,14434.0,85.954,85.9639,85.816,85.8258,14434.0
2024-08-28 14:00:00,87.04,87.07,87.01,87.02,12061.0,85.8258,85.8554,85.7962,85.8061,12061.0
2024-08-28 14:05:00,87.03,87.11,87.02,87.11,16921.0,85.816,85.8948,85.8061,85.8948,16921.0
2024-08-28 14:10:00,87.11,87.12,87.06,87.06,8861.0,85.8948,85.9047,85.8455,85.8455,8861.0
2024-08-28 14:15:00,87.07,87.13,87.06,87.13,7422.0,85.8554,85.9146,85.8455,85.9146,7422.0
2024-08-28 14:20:00,87.13,87.2,87.1,87.15,29846.0,85.9146,85.9836,85.885,85.9343,29846.0
2024-08-28 14:25:00,87.15,87.15,87.06,87.09,12750.0,85.9343,85.9343,85.8455,85.8751,12750.0
2024-08-28 14:30:00,87.08,87.11,87.05,87.1,12283.0,85.8653,85.8948,85.8357,85.885,12283.0
2024-08-28 14:35:00,87.1,87.12,87.07,87.1,11546.0,85.885,85.9047,85.8554,85.885,11546.0
2024-08-28 14:40:00,87.09,87.13,87.09,87.12,9673.0,85.8751,85.9146,85.8751,85.9047,9673.0
2024-08-28 14:45:00,87.12,87.14,87.09,87.13,14690.0,85.9047,85.9244,85.8751,85.9146,14690.0
2024-08-28 14:50:00,87.13,87.22,87.12,87.22,19754.0,85.9146,86.0033,85.9047,86.0033,19754.0
2024-08-28 14:55:00,87.22,87.29,87.22,87.29,17713.0,86.0033,86.0723,86.0033,86.0723,17713.0
2024-08-28 15:00:00,87.29,87.33,87.26,87.32,31185.0,86.0723,86.1118,86.0427,86.1019,31185.0
2024-08-28 15:05:00,87.32,87.33,87.23,87.29,18043.0,86.1019,86.1118,86.0132,86.0723,18043.0
2024-08-28 15:10:00,87.28,87.29,87.22,87.25,15334.0,86.0625,86.0723,86.0033,86.0329,15334.0
2024-08-28 15:15:00,87.24,87.26,87.17,87.2,30558.0,86.023,86.0427,85.954,85.9836,30558.0
2024-08-28 15:20:00,87.2,87.27,87.2,87.27,10380.0,85.9836,86.0526,85.9836,86.0526,10380.0
2024-08-28 15:25:00,87.27,87.28,87.24,87.28,14416.0,86.0526,86.0625,86.023,86.0625,14416.0
2024-08-28 15:30:00,87.28,87.32,87.25,87.3,34064.0,86.0625,86.1019,86.0329,86.0822,34064.0
2024-08-28 15:35:00,87.3,87.35,87.28,87.34,20708.0,86.0822,86.1315,86.0625,86.1216,20708.0
2024-08-28 15:40:00,87.34,87.39,87.33,87.39,65009.0,86.1216,86.1709,86.1118,86.1709,65009.0
2024-08-28 15:45:00,87.39,87.41,87.31,87.35,24457.0,86.1709,86.1906,86.092,86.1315,24457.0
2024-08-28 15:50:00,87.33,87.38,87.28,87.32,61207.0,86.1118,86.1611,86.0625,86.1019,61207.0
2024-08-28 15:55:00,87.33,87.44,87.32,87.36,153745.0,86.1118,86.2202,86.1019,86.1413,153745.0
2024-08-29 09:30:00,87.2,87.29,87.13,87.14,69944.0,85.9836,86.0723,85.9146,85.9244,69944.0
2024-08-29 09:35:00,87.13,87.24,87.02,87.04,38995.0,85.9146,86.023,85.8061,85.8258,38995.0
2024-08-29 09:40:00,87.04,87.17,87.04,87.05,30435.0,85.8258,85.954,85.8258,85.8357,30435.0
2024-08-29 09:45:00,87.04,87.08,86.97,87.05,21966.0,85.8258,85.8653,85.7568,85.8357,21966.0
2024-08-29 09:50:00,87.04,87.05,86.96,86.97,18186.0,85.8258,85.8357,85.7469,85.7568,18186.0
2024-08-29 09:55:00,86.97,87.09,86.93,86.93,25924.0,85.7568,85.8751,85.7173,85.7173,25924.0
2024-08-29 10:00:00,86.93,87.05,86.93,86.99,28763.0,85.7173,85.8357,85.7173,85.7765,28763.0
2024-08-29 10:05:00,87.0,87.19,87.0,87.12,48940.0,85.7864,85.9737,85.7864,85.9047,48940.0
2024-08-29 10:10:00,87.14,87.2,87.11,87.16,27972.0,85.9244,85.9836,85.8948,85.9441,27972.0
2024-08-29 10:15:00,87.16,87.25,87.13,87.23,29852.0,85.9441,86.0329,85.9146,86.0132,29852.0
2024-08-29 10:20:00,87.23,87.28,87.21,87.26,34695.0,86.0132,86.0625,85.9934,86.0427,34695.0
2024-08-29 10:25:00,87.26,87.32,87.25,87.29,22658.0,86.0427,86.1019,86.0329,86.0723,22658.0
2024-08-29 10:30:00,87.29,87.3,87.25,87.27,26212.0,86.0723,86.0822,86.0329,86.0526,26212.0
2024-08-29 10:35:00,87.27,87.34,87.25,87.32,21726.0,86.0526,86.1216,86.0329,86.1019,21726.0
2024-08-29 10:40:00,87.32,87.32,87.25,87.28,16958.0,86.1019,86.1019,86.0329,86.0625,16958.0
2024-08-29 10:45:00,87.29,87.36,87.27,87.35,16975.0,86.0723,86.1413,86.0526,86.1315,16975.0
2024-08-29 10:50:00,87.35,87.38,87.34,87.36,17619.0,86.1315,86.1611,86.1216,86.1413,17619.0
2024-08-29 10:55:00,87.36,87.43,87.35,87.4,18552.0,86.1413,86.2104,86.1315,86.1808,18552.0
2024-08-29 11:00:00,87.43,87.44,87.38,87.41,11430.0,86.2104,86.2202,86.1611,86.1906,11430.0
2024-08-29 11:05:00,87.41,87.46,87.4,87.44,40149.0,86.1906,86.24,86.1808,86.2202,40149.0
2024-08-29 11:10:00,87.44,87.47,87.4,87.46,11586.0,86.2202,86.2498,86.1808,86.24,11586.0
2024-08-29 11:15:00,87.48,87.5,87.45,87.46,13512.0,86.2597,86.2794,86.2301,86.24,13512.0
2024-08-29 11:20:00,87.47,87.47,87.31,87.38,23188.0,86.2498,86.2498,86.092,86.1611,23188.0
2024-08-29 11:25:00,87.37,87.37,87.27,87.29,20395.0,86.1512,86.1512,86.0526,86.0723,20395.0
2024-08-29 11:30:00,87.29,87.48,87.29,87.43,64473.0,86.0723,86.2597,86.0723,86.2104,64473.0
2024-08-29 11:35:00,87.42,87.44,87.37,87.39,32618.0,86.2005,86.2202,86.1512,86.1709,32618.0
2024-08-29 11:40:00,87.38,87.43,87.32,87.4,11449.0,86.1611,86.2104,86.1019,86.1808,11449.0
2024-08-29 11:45:00,87.41,87.46,87.37,87.46,22576.0,86.1906,86.24,86.1512,86.24,22576.0
2024-08-29 11:50:00,87.45,87.49,87.4,87.42,9462.0,86.2301,86.2695,86.1808,86.2005,9462.0
2024-08-29 11:55:00,87.4,87.47,87.4,87.46,7817.0,86.1808,86.2498,86.1808,86.24,7817.0
2024-08-29 12:00:00,87.45,87.51,87.45,87.48,8405.0,86.2301,86.2893,86.2301,86.2597,8405.0
2024-08-29 12:05:00,87.48,87.49,87.44,87.46,12007.0,86.2597,86.2695,86.2202,86.24,12007.0
2024-08-29 12:10:00,87.48,87.53,87.46,87.52,7862.0,86.2597,86.309,86.24,86.2991,7862.0
2024-08-29 12:15:00,87.51,87.54,87.5,87.53,10090.0,86.2893,86.3188,86.2794,86.309,10090.0
2024-08-29 12:20:00,87.54,87.56,87.53,87.55,5879.0,86.3188,86.3386,86.309,86.3287,5879.0
2024-08-29 12:25:00,87.56,87.57,87.52,87.55,5603.0,86.3386,86.3484,86.2991,86.3287,5603.0
2024-08-29 12:30:00,87.53,87.55,87.52,87.53,4007.0,86.309,86.3287,86.2991,86.309,4007.0
2024-08-29 12:35:00,87.53,87.56,87.52,87.55,5255.0,86.309,86.3386,86.2991,86.3287,5255.0
2024-08-29 12:40:00,87.56,87.58,87.54,87.56,7028.0,86.3386,86.3583,86.3188,86.3386,7028.0
2024-08-29 12:45:00,87.56,87.62,87.56,87.59,11992.0,86.3386,86.3977,86.3386,86.3681,11992.0
2024-08-29 12:50:00,87.58,87.61,87.54,87.61,8594.0,86.3583,86.3879,86.3188,86.3879,8594.0
2024-08-29 12:55:00,87.61,87.62,87.56,87.56,5645.0,86.3879,86.3977,86.3386,86.3386,5645.0
2024-08-29 13:00:00,87.55,87.55,87.47,87.47,10150.0,86.3287,86.3287,86.2498,86.2498,10150.0
2024-08-29 13:05:00,87.48,87.49,87.45,87.46,7062.0,86.2597,86.2695,86.2301,86.24,7062.0
2024-08-29 13:10:00,87.46,87.47,87.42,87.46,10323.0,86.24,86.2498,86.2005,86.24,10323.0
2024-08-29 13:15:00,87.46,87.48,87.45,87.47,7273.0,86.24,86.2597,86.2301,86.2498,7273.0
2024-08-29 13:20:00,87.48,87.48,87.46,87.48,3455.0,86.2597,86.2597,86.24,86.2597,3455.0
2024-08-29 13:25:00,87.48,87.55,87.48,87.53,5100.0,86.2597,86.3287,86.2597,86.309,5100.0
2024-08-29 13:30:00,87.52,87.57,87.52,87.56,7562.0,86.2991,86.3484,86.2991,86.3386,7562.0
2024-08-29 13:35:00,87.56,87.58,87.52,87.56,4588.0,86.3386,86.3583,86.2991,86.3386,4588.0
2024-08-29 13:40:00,87.56,87.62,87.56,87.62,9739.0,86.3386,86.3977,86.3386,86.3977,9739.0
2024-08-29 13:45:00,87.62,87.62,87.55,87.58,8940.0,86.3977,86.3977,86.3287,86.3583,8940.0
2024-08-29 13:50:00,87.58,87.6,87.57,87.59,9324.0,86.3583,86.378,86.3484,86.3681,9324.0
2024-08-29 13:55:00,87.59,87.61,87.57,87.61,9099.0,86.3681,86.3879,86.3484,86.3879,9099.0
2024-08-29 14:00:00,87.61,87.61,87.56,87.61,11624.0,86.3879,86.3879,86.3386,86.3879,11624.0
2024-08-29 14:05:00,87.6,87.61,87.55,87.56,7763.0,86.378,86.3879,86.3287,86.3386,7763.0
2024-08-29 14:10:00,87.56,87.58,87.54,87.54,12915.0,86.3386,86.3583,86.3188,86.3188,12915.0
2024-08-29 14:15:00,87.54,87.57,87.52,87.55,7608.0,86.3188,86.3484,86.2991,86.3287,7608.0
2024-08-29 14:20:00,87.56,87.58,87.54,87.58,11944.0,86.3386,86.3583,86.3188,86.3583,11944.0
2024-08-29 14:25:00,87.57,87.58,87.46,87.47,23275.0,86.3484,86.3583,86.24,86.2498,23275.0
2024-08-29 14:30:00,87.46,87.48,87.42,87.44,17447.0,86.24,86.2597,86.2005,86.2202,17447.0
2024-08-29 14:35:00,87.45,87.46,87.29,87.3,34541.0,86.2301,86.24,86.0723,86.0822,34541.0
2024-08-29 14:40:00,87.3,87.31,87.24,87.29,17352.0,86.0822,86.092,86.023,86.0723,17352.0
2024-08-29 14:45:00,87.29,87.3,87.24,87.28,23306.0,86.0723,86.0822,86.023,86.0625,23306.0
2024-08-29 14:50:00,87.27,87.28,87.21,87.28,16909.0,86.0526,86.0625,85.9934,86.0625,16909.0
2024-08-29 14:55:00,87.28,87.36,87.26,87.34,28857.0,86.0625,86.1413,86.0427,86.1216,28857.0
2024-08-29 15:00:00,87.34,87.35,87.25,87.26,26107.0,86.1216,86.1315,86.0329,86.0427,26107.0
2024-08-29 15:05:00,87.26,87.33,87.24,87.32,30958.0,86.0427,86.1118,86.023,86.1019,30958.0
2024-08-29 15:10:00,87.33,87.36,87.31,87.35,22851.0,86.1118,86.1413,86.092,86.1315,22851.0
2024-08-29 15:15:00,87.35,87.44,87.35,87.38,28696.0,86.1315,86.2202,86.1315,86.1611,28696.0
2024-08-29 15:20:00,87.39,87.39,87.33,87.37,15184.0,86.1709,86.1709,86.1118,86.1512,15184.0
2024-08-29 15:25:00,87.37,87.47,87.37,87.45,22844.0,86.1512,86.2498,86.1512,86.2301,22844.0
2024-08-29 15:30:00,87.46,87.5,87.44,87.46,29183.0,86.24,86.2794,86.2202,86.24,29183.0
2024-08-29 15:35:00,87.45,87.48,87.43,87.47,33382.0,86.2301,86.2597,86.2104,86.2498,33382.0
2024-08-29 15:40:00,87.47,87.48,87.37,87.39,66602.0,86.2498,86.2597,86.1512,86.1709,66602.0
2024-08-29 15:45:00,87.39,87.44,87.34,87.37,71267.0,86.1709,86.2202,86.1216,86.1512,71267.0
2024-08-29 15:50:00,87.36,87.41,87.31,87.34,90824.0,86.1413,86.1906,86.092,86.1216,90824.0
2024-08-29 15:55:00,87.34,87.38,87.29,87.31,197965.0,86.1216,86.1611,86.0723,86.092,197965.0
2024-08-30 09:30:00,87.33,87.43,87.28,87.37,54003.0,86.1118,86.2104,86.0625,86.1512,54003.0
2024-08-30 09:35:00,87.4,87.42,87.3,87.4,8582.0,86.1808,86.2005,86.0822,86.1808,8582.0
2024-08-30 09:40:00,87.42,87.51,87.4,87.48,11909.0,86.2005,86.2893,86.1808,86.2597,11909.0
2024-08-30 09:45:00,87.5,87.5,87.31,87.34,13832.0,86.2794,86.2794,86.092,86.1216,13832.0
2024-08-30 09:50:00,87.33,87.35,87.28,87.34,13182.0,86.1118,86.1315,86.0625,86.1216,13182.0
2024-08-30 09:55:00,87.35,87.4,87.34,87.37,7120.0,86.1315,86.1808,86.1216,86.1512,7120.0
2024-08-30 10:00:00,87.4,87.43,87.35,87.42,22871.0,86.1808,86.2104,86.1315,86.2005,22871.0
2024-08-30 10:05:00,87.43,87.48,87.4,87.48,21670.0,86.2104,86.2597,86.1808,86.2597,21670.0
2024-08-30 10:10:00,87.48,87.53,87.46,87.47,11390.0,86.2597,86.309,86.24,86.2498,11390.0
2024-08-30 10:15:00,87.46,87.53,87.45,87.52,17695.0,86.24,86.309,86.2301,86.2991,17695.0
2024-08-30 10:20:00,87.52,87.54,87.44,87.45,11302.0,86.2991,86.3188,86.2202,86.2301,11302.0
2024-08-30 10:25:00,87.45,87.55,87.43,87.51,16949.0,86.2301,86.3287,86.2104,86.2893,16949.0
2024-08-30 10:30:00,87.51,87.56,87.46,87.48,9050.0,86.2893,86.3386,86.24,86.2597,9050.0
2024-08-30 10:35:00,87.49,87.52,87.38,87.39,7434.0,86.2695,86.2991,86.1611,86.1709,7434.0
2024-08-30 10:40:00,87.39,87.41,87.31,87.33,8691.0,86.1709,86.1906,86.092,86.1118,8691.0
2024-08-30 10:45:00,87.33,87.41,87.29,87.38,47223.0,86.1118,86.1906,86.0723,86.1611,47223.0
2024-08-30 10:50:00,87.4,87.43,87.34,87.34,30138.0,86.1808,86.2104,86.1216,86.1216,30138.0
2024-08-30 10:55:00,87.33,87.33,87.17,87.17,35185.0,86.1118,86.1118,85.954,85.954,35185.0
2024-08-30 11:00:00,87.17,87.23,87.17,87.19,24930.0,85.954,86.0132,85.954,85.9737,24930.0
2024-08-30 11:05:00,87.18,87.24,87.14,87.21,19778.0,85.9639,86.023,85.9244,85.9934,19778.0
2024-08-30 11:10:00,87.21,87.23,87.18,87.2,20530.0,85.9934,86.0132,85.9639,85.9836,20530.0
2024-08-30 11:15:00,87.2,87.22,87.1,87.1,21736.0,85.9836,86.0033,85.885,85.885,21736.0
2024-08-30 11:20:00,87.09,87.12,87.04,87.05,19599.0,85.8751,85.9047,85.8258,85.8357,19599.0
2024-08-30 11:25:00,87.05,87.07,87.0,87.01,25039.0,85.8357,85.8554,85.7864,85.7962,25039.0
2024-08-30 11:30:00,87.01,87.12,86.92,87.11,169416.0,85.7962,85.9047,85.7075,85.8948,169416.0
2024-08-30 11:35:00,87.12,87.2,87.1,87.11,64288.0,85.9047,85.9836,85.885,85.8948,64288.0
2024-08-30 11:40:00,87.11,87.16,86.99,87.03,19901.0,85.8948,85.9441,85.7765,85.816,19901.0
2024-08-30 11:45:00,87.02,87.07,87.02,87.04,9299.0,85.8061,85.8554,85.8061,85.8258,9299.0
2024-08-30 11:50:00,87.04,87.07,87.04,87.06,16046.0,85.8258,85.8554,85.8258,85.8455,16046.0
2024-08-30 11:55:00,87.06,87.14,87.06,87.13,7317.0,85.8455,85.9244,85.8455,85.9146,7317.0
2024-08-30 12:00:00,87.13,87.13,87.09,87.13,5248.0,85.9146,85.9146,85.8751,85.9146,5248.0
2024-08-30 12:05:00,87.13,87.21,87.12,87.21,47481.0,85.9146,85.9934,85.9047,85.9934,47481.0
2024-08-30 12:10:00,87.22,87.25,87.19,87.2,10125.0,86.0033,86.0329,85.9737,85.9836,10125.0
2024-08-30 12:15:00,87.19,87.19,87.08,87.09,4663.0,85.9737,85.9737,85.8653,85.8751,4663.0
2024-08-30 12:20:00,87.09,87.14,87.08,87.11,5123.0,85.8751,85.9244,85.8653,85.8948,5123.0
2024-08-30 12:25:00,87.11,87.13,87.03,87.03,4005.0,85.8948,85.9146,85.816,85.816,4005.0
2024-08-30 12:30:00,87.04,87.04,86.95,86.95,8693.0,85.8258,85.8258,85.7371,85.7371,8693.0
2024-08-30 12:35:00,86.94,86.95,86.88,86.92,6070.0,85.7272,85.7371,85.668,85.7075,6070.0
2024-08-30 12:40:00,86.94,87.0,86.94,87.0,3652.0,85.7272,85.7864,85.7272,85.7864,3652.0
2024-08-30 12:45:00,86.99,87.06,86.97,87.05,5817.0,85.7765,85.8455,85.7568,85.8357,5817.0
2024-08-30 12:50:00,87.05,87.12,87.04,87.12,4789.0,85.8357,85.9047,85.8258,85.9047,4789.0
2024-08-30 12:55:00,87.12,87.16,87.12,87.16,4824.0,85.9047,85.9441,85.9047,85.9441,4824.0
2024-08-30 13:00:00,87.16,87.22,87.15,87.2,8775.0,85.9441,86.0033,85.9343,85.9836,8775.0
2024-08-30 13:05:00,87.2,87.22,87.2,87.21,6471.0,85.9836,86.0033,85.9836,85.9934,6471.0
2024-08-30 13:10:00,87.21,87.22,87.19,87.2,5212.0,85.9934,86.0033,85.9737,85.9836,5212.0
2024-08-30 13:15:00,87.2,87.22,87.17,87.17,7694.0,85.9836,86.0033,85.954,85.954,7694.0
2024-08-30 13:20:00,87.18,87.22,87.16,87.18,5936.0,85.9639,86.0033,85.9441,85.9639,5936.0
2024-08-30 13:25:00,87.17,87.19,87.11,87.11,5300.0,85.954,85.9737,85.8948,85.8948,5300.0
2024-08-30 13:30:00,87.12,87.14,87.11,87.12,4851.0,85.9047,85.9244,85.8948,85.9047,4851.0
2024-08-30 13:35:00,87.12,87.14,87.08,87.09,8705.0,85.9047,85.9244,85.8653,85.8751,8705.0
2024-08-30 13:40:00,87.08,87.11,87.07,87.1,4341.0,85.8653,85.8948,85.8554,85.885,4341.0
2024-08-30 13:45:00,87.1,87.18,87.08,87.18,31811.0,85.885,85.9639,85.8653,85.9639,31811.0
2024-08-30 13:50:00,87.18,87.21,87.17,87.18,17533.0,85.9639,85.9934,85.954,85.9639,17533.0
2024-08-30 13:55:00,87.19,87.21,87.15,87.17,9059.0,85.9737,85.9934,85.9343,85.954,9059.0
2024-08-30 14:00:00,87.17,87.17,87.12,87.17,8073.0,85.954,85.954,85.9047,85.954,8073.0
2024-08-30 14:05:00,87.17,87.25,87.16,87.23,11130.0,85.954,86.0329,85.9441,86.0132,11130.0
2024-08-30 14:10:00,87.24,87.24,87.16,87.18,13918.0,86.023,86.023,85.9441,85.9639,13918.0
2024-08-30 14:15:00,87.19,87.2,87.17,87.2,8587.0,85.9737,85.9836,85.954,85.9836,8587.0
2024-08-30 14:20:00,87.21,87.24,87.2,87.23,5981.0,85.9934,86.023,85.9836,86.0132,5981.0
2024-08-30 14:25:00,87.23,87.25,87.2,87.21,15378.0,86.0132,86.0329,85.9836,85.9934,15378.0
2024-08-30 14:30:00,87.21,87.27,87.21,87.26,7618.0,85.9934,86.0526,85.9934,86.0427,7618.0
2024-08-30 14:35:00,87.26,87.27,87.22,87.25,14765.0,86.0427,86.0526,86.0033,86.0329,14765.0
2024-08-30 14:40:00,87.26,87.3,87.25,87.29,6646.0,86.0427,86.0822,86.0329,86.0723,6646.0
2024-08-30 14:45:00,87.29,87.35,87.29,87.35,5768.0,86.0723,86.1315,86.0723,86.1315,5768.0
2024-08-30 14:50:00,87.35,87.36,87.3,87.3,10322.0,86.1315,86.1413,86.0822,86.0822,10322.0
2024-08-30 14:55:00,87.3,87.33,87.29,87.31,5124.0,86.0822,86.1118,86.0723,86.092,5124.0
2024-08-30 15:00:00,87.31,87.33,87.29,87.31,11114.0,86.092,86.1118,86.0723,86.092,11114.0
2024-08-30 15:05:00,87.31,87.34,87.29,87.31,23434.0,86.092,86.1216,86.0723,86.092,23434.0
2024-08-30 15:10:00,87.31,87.32,87.23,87.27,19741.0,86.092,86.1019,86.0132,86.0526,19741.0
2024-08-30 15:15:00,87.26,87.31,87.26,87.31,20239.0,86.0427,86.092,86.0427,86.092,20239.0
2024-08-30 15:20:00,87.31,87.33,87.3,87.31,17401.0,86.092,86.1118,86.0822,86.092,17401.0
2024-08-30 15:25:00,87.32,87.37,87.3,87.3,19229.0,86.1019,86.1512,86.0822,86.0822,19229.0
2024-08-30 15:30:00,87.3,87.34,87.28,87.34,29222.0,86.0822,86.1216,86.0625,86.1216,29222.0
2024-08-30 15:35:00,87.34,87.46,87.34,87.44,20626.0,86.1216,86.24,86.1216,86.2202,20626.0
2024-08-30 15:40:00,87.44,87.46,87.41,87.45,25942.0,86.2202,86.24,86.1906,86.2301,25942.0
2024-08-30 15:45:00,87.45,87.48,87.41,87.48,27516.0,86.2301,86.2597,86.1906,86.2597,27516.0
2024-08-30 15:50:00,87.48,87.53,87.42,87.52,95116.0,86.2597,86.309,86.2005,86.2991,95116.0
2024-08-30 15:55:00,87.52,87.68,87.51,87.63,164705.0,86.2991,86.4569,86.2893,86.4076,164705.0
2024-09-03 09:30:00,87.18,87.25,87.02,87.11,93552.0,85.9639,86.0329,85.8061,85.8948,93552.0
2024-09-03 09:35:00,87.08,87.21,87.0,87.11,42375.0,85.8653,85.9934,85.7864,85.8948,42375.0
2024-09-03 09:40:00,87.13,87.2,87.11,87.19,44117.0,85.9146,85.9836,85.8948,85.9737,44117.0
2024-09-03 09:45:00,87.19,87.23,87.05,87.08,31511.0,85.9737,86.0132,85.8357,85.8653,31511.0
2024-09-03 09:50:00,87.06,87.06,86.92,86.97,21731.0,85.8455,85.8455,85.7075,85.7568,21731.0
2024-09-03 09:55:00,86.97,87.1,86.95,87.05,54185.0,85.7568,85.885,85.7371,85.8357,54185.0
2024-09-03 10:00:00,87.04,87.06,86.86,86.9,42101.0,85.8258,85.8455,85.6483,85.6878,42101.0
2024-09-03 10:05:00,86.89,86.91,86.8,86.83,44471.0,85.6779,85.6976,85.5892,85.6187,44471.0
2024-09-03 10:10:00,86.83,86.89,86.81,86.83,33909.0,85.6187,85.6779,85.599,85.6187,33909.0
2024-09-03 10:15:00,86.83,86.84,86.74,86.8,24149.0,85.6187,85.6286,85.53,85.5892,24149.0
2024-09-03 10:20:00,86.8,86.81,86.63,86.63,20854.0,85.5892,85.599,85.4215,85.4215,20854.0
2024-09-03 10:25:00,86.63,86.74,86.61,86.67,23301.0,85.4215,85.53,85.4018,85.461,23301.0
2024-09-03 10:30:00,86.66,86.72,86.61,86.61,33676.0,85.4511,85.5103,85.4018,85.4018,33676.0
2024-09-03 10:35:00,86.61,86.68,86.6,86.67,31343.0,85.4018,85.4708,85.3919,85.461,31343.0
2024-09-03 10:40:00,86.66,86.67,86.61,86.62,16851.0,85.4511,85.461,85.4018,85.4117,16851.0
2024-09-03 10:45:00,86.62,86.64,86.55,86.6,31506.0,85.4117,85.4314,85.3426,85.3919,31506.0
2024-09-03 10:50:00,86.59,86.61,86.55,86.57,23615.0,85.3821,85.4018,85.3426,85.3624,23615.0
2024-09-03 10:55:00,86.56,86.58,86.54,86.58,22846.0,85.3525,85.3722,85.3328,85.3722,22846.0
2024-09-03 11:00:00,86.58,86.67,86.58,86.64,61963.0,85.3722,85.461,85.3722,85.4314,61963.0
2024-09-03 11:05:00,86.63,86.64,86.56,86.56,24280.0,85.4215,85.4314,85.3525,85.3525,24280.0
2024-09-03 11:10:00,86.57,86.6,86.56,86.58,20339.0,85.3624,85.3919,85.3525,85.3722,20339.0
2024-09-03 11:15:00,86.58,86.59,86.4,86.42,26601.0,85.3722,85.3821,85.1947,85.2145,26601.0
2024-09-03 11:20:00,86.42,86.51,86.42,86.5,21741.0,85.2145,85.3032,85.2145,85.2933,21741.0
2024-09-03 11:25:00,86.5,86.5,86.38,86.42,20691.0,85.2933,85.2933,85.175,85.2145,20691.0
2024-09-03 11:30:00,86.43,86.44,86.33,86.42,43598.0,85.2243,85.2342,85.1257,85.2145,43598.0
2024-09-03 11:35:00,86.42,86.49,86.38,86.41,25344.0,85.2145,85.2835,85.175,85.2046,25344.0
2024-09-03 11:40:00,86.41,86.41,86.26,86.27,20501.0,85.2046,85.2046,85.0567,85.0666,20501.0
2024-09-03 11:45:00,86.27,86.29,86.25,86.26,12619.0,85.0666,85.0863,85.0468,85.0567,12619.0
2024-09-03 11:50:00,86.26,86.26,86.16,86.2,17079.0,85.0567,85.0567,84.9581,84.9975,17079.0
2024-09-03 11:55:00,86.2,86.29,86.2,86.23,11232.0,84.9975,85.0863,84.9975,85.0271,11232.0
2024-09-03 12:00:00,86.22,86.27,86.16,86.19,67870.0,85.0172,85.0666,84.9581,84.9877,67870.0
2024-09-03 12:05:00,86.2,86.3,86.19,86.2,21581.0,84.9975,85.0961,84.9877,84.9975,21581.0
2024-09-03 12:10:00,86.2,86.26,86.19,86.26,20365.0,84.9975,85.0567,84.9877,85.0567,20365.0
2024-09-03 12:15:00,86.26,86.27,86.21,86.23,13234.0,85.0567,85.0666,85.0074,85.0271,13234.0
2024-09-03 12:20:00,86.23,86.28,86.18,86.27,19723.0,85.0271,85.0764,84.9778,85.0666,19723.0
2024-09-03 12:25:00,86.27,86.27,86.14,86.18,13419.0,85.0666,85.0666,84.9384,84.9778,13419.0
2024-09-03 12:30:00,86.19,86.19,86.15,86.17,13773.0,84.9877,84.9877,84.9482,84.9679,13773.0
2024-09-03 12:35:00,86.16,86.19,86.11,86.13,17483.0,84.9581,84.9877,84.9088,84.9285,17483.0
2024-09-03 12:40:00,86.12,86.14,86.09,86.1,13443.0,84.9186,84.9384,84.8891,84.8989,13443.0
2024-09-03 12:45:00,86.11,86.12,86.07,86.08,21486.0,84.9088,84.9186,84.8693,84.8792,21486.0
2024-09-03 12:50:00,86.08,86.08,86.05,86.06,24969.0,84.8792,84.8792,84.8496,84.8595,24969.0
2024-09-03 12:55:00,86.06,86.09,86.05,86.06,9473.0,84.8595,84.8891,84.8496,84.8595,9473.0
2024-09-03 13:00:00,86.06,86.11,86.06,86.09,18404.0,84.8595,84.9088,84.8595,84.8891,18404.0
2024-09-03 13:05:00,86.08,86.09,86.04,86.04,17690.0,84.8792,84.8891,84.8398,84.8398,17690.0
2024-09-03 13:10:00,86.04,86.05,85.95,85.97,35425.0,84.8398,84.8496,84.751,84.7707,35425.0
2024-09-03 13:15:00,85.97,86.01,85.97,85.98,8706.0,84.7707,84.8102,84.7707,84.7806,8706.0
2024-09-03 13:20:00,85.98,86.0,85.96,85.98,28183.0,84.7806,84.8003,84.7609,84.7806,28183.0
2024-09-03 13:25:00,85.97,85.97,85.92,85.95,39466.0,84.7707,84.7707,84.7214,84.751,39466.0
2024-09-03 13:30:00,85.95,85.95,85.81,85.81,31664.0,84.751,84.751,84.613,84.613,31664.0
2024-09-03 13:35:00,85.82,85.84,85.8,85.8,33781.0,84.6228,84.6426,84.6031,84.6031,33781.0
2024-09-03 13:40:00,85.79,85.8,85.76,85.78,19435.0,84.5932,84.6031,84.5637,84.5834,19435.0
2024-09-03 13:45:00,85.79,85.79,85.73,85.75,17627.0,84.5932,84.5932,84.5341,84.5538,17627.0
2024-09-03 13:50:00,85.75,85.75,85.7,85.71,15637.0,84.5538,84.5538,84.5045,84.5144,15637.0
2024-09-03 13:55:00,85.7,85.72,85.67,85.7,46748.0,84.5045,84.5242,84.4749,84.5045,46748.0
2024-09-03 14:00:00,85.7,85.7,85.59,85.59,27393.0,84.5045,84.5045,84.396,84.396,27393.0
2024-09-03 14:05:00,85.59,85.64,85.58,85.63,51079.0,84.396,84.4453,84.3862,84.4355,51079.0
2024-09-03 14:10:00,85.64,85.68,85.63,85.65,20160.0,84.4453,84.4848,84.4355,84.4552,20160.0
2024-09-03 14:15:00,85.65,85.68,85.63,85.68,19163.0,84.4552,84.4848,84.4355,84.4848,19163.0
2024-09-03 14:20:00,85.68,85.79,85.67,85.74,33098.0,84.4848,84.5932,84.4749,84.5439,33098.0
2024-09-03 14:25:00,85.74,85.76,85.7,85.73,19349.0,84.5439,84.5637,84.5045,84.5341,19349.0
2024-09-03 14:30:00,85.72,85.74,85.69,85.72,22804.0,84.5242,84.5439,84.4946,84.5242,22804.0
2024-09-03 14:35:00,85.72,85.74,85.68,85.7,19482.0,84.5242,84.5439,84.4848,84.5045,19482.0
2024-09-03 14:40:00,85.7,85.81,85.7,85.8,28804.0,84.5045,84.613,84.5045,84.6031,28804.0
2024-09-03 14:45:00,85.8,85.8,85.7,85.7,20314.0,84.6031,84.6031,84.5045,84.5045,20314.0
2024-09-03 14:50:00,85.7,85.72,85.66,85.67,37970.0,84.5045,84.5242,84.4651,84.4749,37970.0
2024-09-03 14:55:00,85.66,85.67,85.61,85.64,47595.0,84.4651,84.4749,84.4158,84.4453,47595.0
2024-09-03 15:00:00,85.63,85.63,85.58,85.61,23214.0,84.4355,84.4355,84.3862,84.4158,23214.0
2024-09-03 15:05:00,85.61,85.72,85.59,85.72,42657.0,84.4158,84.5242,84.396,84.5242,42657.0
2024-09-03 15:10:00,85.72,85.83,85.71,85.76,23332.0,84.5242,84.6327,84.5144,84.5637,23332.0
2024-09-03 15:15:00,85.76,85.78,85.74,85.75,27965.0,84.5637,84.5834,84.5439,84.5538,27965.0
2024-09-03 15:20:00,85.75,85.85,85.74,85.83,32781.0,84.5538,84.6524,84.5439,84.6327,32781.0
2024-09-03 15:25:00,85.82,85.82,85.73,85.77,47235.0,84.6228,84.6228,84.5341,84.5735,47235.0
2024-09-03 15:30:00,85.77,85.78,85.69,85.7,44251.0,84.5735,84.5834,84.4946,84.5045,44251.0
2024-09-03 15:35:00,85.71,85.71,85.58,85.6,52625.0,84.5144,84.5144,84.3862,84.4059,52625.0
2024-09-03 15:40:00,85.6,85.6,85.5,85.56,59486.0,84.4059,84.4059,84.3073,84.3665,59486.0
2024-09-03 15:45:00,85.56,85.56,85.38,85.45,140995.0,84.3665,84.3665,84.189,84.258,140995.0
2024-09-03 15:50:00,85.46,85.54,85.38,85.45,186325.0,84.2679,84.3467,84.189,84.258,186325.0
2024-09-03 15:55:00,85.45,85.72,85.44,85.72,275324.0,84.258,84.5242,84.2481,84.5242,275324.0
2024-09-04 09:30:00,85.57,85.75,85.55,85.67,87543.0,84.3763,84.5538,84.3566,84.4749,87543.0
2024-09-04 09:35:00,85.66,85.7,85.6,85.69,138416.0,84.4651,84.5045,84.4059,84.4946,138416.0
2024-09-04 09:40:00,85.68,85.76,85.64,85.68,162394.0,84.4848,84.5637,84.4453,84.4848,162394.0
2024-09-04 09:45:00,85.69,85.82,85.69,85.79,65880.0,84.4946,84.6228,84.4946,84.5932,65880.0
2024-09-04 09:50:00,85.78,85.85,85.77,85.79,204373.0,84.5834,84.6524,84.5735,84.5932,204373.0
2024-09-04 09:55:00,85.77,85.92,85.72,85.88,52122.0,84.5735,84.7214,84.5242,84.682,52122.0
2024-09-04 10:00:00,85.87,85.9,85.74,85.86,82656.0,84.6721,84.7017,84.5439,84.6623,82656.0
2024-09-04 10:05:00,85.86,85.96,85.8,85.96,23355.0,84.6623,84.7609,84.6031,84.7609,23355.0
2024-09-04 10:10:00,85.98,85.99,85.78,85.79,190505.0,84.7806,84.7905,84.5834,84.5932,190505.0
2024-09-04 10:15:00,85.8,85.88,85.75,85.75,40261.0,84.6031,84.682,84.5538,84.5538,40261.0
2024-09-04 10:20:00,85.75,85.86,85.75,85.82,66253.0,84.5538,84.6623,84.5538,84.6228,66253.0
2024-09-04 10:25:00,85.85,85.85,85.76,85.83,13378.0,84.6524,84.6524,84.5637,84.6327,13378.0
2024-09-04 10:30:00,85.83,85.84,85.73,85.77,34337.0,84.6327,84.6426,84.5341,84.5735,34337.0
2024-09-04 10:35:00,85.75,85.87,85.71,85.84,24399.0,84.5538,84.6721,84.5144,84.6426,24399.0
2024-09-04 10:40:00,85.84,85.86,85.79,85.83,21860.0,84.6426,84.6623,84.5932,84.6327,21860.0
2024-09-04 10:45:00,85.84,85.86,85.78,85.82,12567.0,84.6426,84.6623,84.5834,84.6228,12567.0
2024-09-04 10:50:00,85.82,85.87,85.77,85.87,34944.0,84.6228,84.6721,84.5735,84.6721,34944.0
2024-09-04 10:55:00,85.86,85.93,85.83,85.87,30271.0,84.6623,84.7313,84.6327,84.6721,30271.0
2024-09-04 11:00:00,85.87,85.9,85.83,85.84,34106.0,84.6721,84.7017,84.6327,84.6426,34106.0
2024-09-04 11:05:00,85.84,85.86,85.73,85.76,31871.0,84.6426,84.6623,84.5341,84.5637,31871.0
2024-09-04 11:10:00,85.73,85.75,85.66,85.68,19703.0,84.5341,84.5538,84.4651,84.4848,19703.0
2024-09-04 11:15:00,85.66,85.69,85.62,85.63,30861.0,84.4651,84.4946,84.4256,84.4355,30861.0
2024-09-04 11:20:00,85.61,85.65,85.6,85.65,155120.0,84.4158,84.4552,84.4059,84.4552,155120.0
2024-09-04 11:25:00,85.65,85.66,85.57,85.59,22261.0,84.4552,84.4651,84.3763,84.396,22261.0
2024-09-04 11:30:00,85.6,85.83,85.59,85.82,38048.0,84.4059,84.6327,84.396,84.6228,38048.0
2024-09-04 11:35:00,85.83,85.83,85.65,85.69,108251.0,84.6327,84.6327,84.4552,84.4946,108251.0
2024-09-04 11:40:00,85.69,85.71,85.65,85.65,16020.0,84.4946,84.5144,84.4552,84.4552,16020.0
2024-09-04 11:45:00,85.65,85.68,85.53,85.54,17365.0,84.4552,84.4848,84.3369,84.3467,17365.0
2024-09-04 11:50:00,85.54,85.68,85.53,85.67,19525.0,84.3467,84.4848,84.3369,84.4749,19525.0
2024-09-04 11:55:00,85.67,85.76,85.66,85.73,6268.0,84.4749,84.5637,84.4651,84.5341,6268.0
2024-09-04 12:00:00,85.72,85.74,85.66,85.67,7652.0,84.5242,84.5439,84.4651,84.4749,7652.0
2024-09-04 12:05:00,85.67,85.67,85.63,85.64,6980.0,84.4749,84.4749,84.4355,84.4453,6980.0
2024-09-04 12:10:00,85.63,85.66,85.63,85.64,5734.0,84.4355,84.4651,84.4355,84.4453,5734.0
2024-09-04 12:15:00,85.64,85.74,85.61,85.73,20615.0,84.4453,84.5439,84.4158,84.5341,20615.0
2024-09-04 12:20:00,85.72,85.72,85.68,85.71,12064.0,84.5242,84.5242,84.4848,84.5144,12064.0
2024-09-04 12:25:00,85.72,85.72,85.65,85.67,15036.0,84.5242,84.5242,84.4552,84.4749,15036.0
2024-09-04 12:30:00,85.67,85.71,85.66,85.7,13692.0,84.4749,84.5144,84.4651,84.5045,13692.0
2024-09-04 12:35:00,85.69,85.71,85.68,85.69,11648.0,84.4946,84.5144,84.4848,84.4946,11648.0
2024-09-04 12:40:00,85.69,85.69,85.62,85.64,15199.0,84.4946,84.4946,84.4256,84.4453,15199.0
2024-09-04 12:45:00,85.64,85.75,85.63,85.75,3357.0,84.4453,84.5538,84.4355,84.5538,3357.0
2024-09-04 12:50:00,85.76,85.79,85.74,85.76,13437.0,84.5637,84.5932,84.5439,84.5637,13437.0
2024-09-04 12:55:00,85.76,85.79,85.73,85.78,10975.0,84.5637,84.5932,84.5341,84.5834,10975.0
2024-09-04 13:00:00,85.77,85.77,85.64,85.65,49399.0,84.5735,84.5735,84.4453,84.4552,49399.0
2024-09-04 13:05:00,85.65,85.67,85.61,85.62,30517.0,84.4552,84.4749,84.4158,84.4256,30517.0
2024-09-04 13:10:00,85.63,85.67,85.6,85.66,124710.0,84.4355,84.4749,84.4059,84.4651,124710.0
2024-09-04 13:15:00,85.67,85.68,85.59,85.59,15713.0,84.4749,84.4848,84.396,84.396,15713.0
2024-09-04 13:20:00,85.59,85.63,85.55,85.61,42526.0,84.396,84.4355,84.3566,84.4158,42526.0
2024-09-04 13:25:00,85.61,85.61,85.54,85.6,9969.0,84.4158,84.4158,84.3467,84.4059,9969.0
2024-09-04 13:30:00,85.6,85.63,85.59,85.61,11057.0,84.4059,84.4355,84.396,84.4158,11057.0
2024-09-04 13:35:00,85.6,85.6,85.49,85.49,11507.0,84.4059,84.4059,84.2974,84.2974,11507.0
2024-09-04 13:40:00,85.5,85.56,85.49,85.54,7302.0,84.3073,84.3665,84.2974,84.3467,7302.0
2024-09-04 13:45:00,85.54,85.57,85.53,85.54,11541.0,84.3467,84.3763,84.3369,84.3467,11541.0
2024-09-04 13:50:00,85.54,85.55,85.47,85.49,15592.0,84.3467,84.3566,84.2777,84.2974,15592.0
2024-09-04 13:55:00,85.49,85.55,85.48,85.51,15747.0,84.2974,84.3566,84.2876,84.3172,15747.0
2024-09-04 14:00:00,85.51,85.57,85.51,85.53,13720.0,84.3172,84.3763,84.3172,84.3369,13720.0
2024-09-04 14:05:00,85.53,85.56,85.52,85.56,20329.0,84.3369,84.3665,84.327,84.3665,20329.0
2024-09-04 14:10:00,85.56,85.64,85.56,85.61,28831.0,84.3665,84.4453,84.3665,84.4158,28831.0
2024-09-04 14:15:00,85.6,85.61,85.57,85.57,28289.0,84.4059,84.4158,84.3763,84.3763,28289.0
2024-09-04 14:20:00,85.56,85.61,85.56,85.6,23307.0,84.3665,84.4158,84.3665,84.4059,23307.0
2024-09-04 14:25:00,85.6,85.65,85.59,85.63,35631.0,84.4059,84.4552,84.396,84.4355,35631.0
2024-09-04 14:30:00,85.63,85.65,85.6,85.61,173465.0,84.4355,84.4552,84.4059,84.4158,173465.0
2024-09-04 14:35:00,85.6,85.67,85.55,85.57,33945.0,84.4059,84.4749,84.3566,84.3763,33945.0
2024-09-04 14:40:00,85.56,85.67,85.55,85.65,9903.0,84.3665,84.4749,84.3566,84.4552,9903.0
2024-09-04 14:45:00,85.64,85.68,85.62,85.65,22535.0,84.4453,84.4848,84.4256,84.4552,22535.0
2024-09-04 14:50:00,85.65,85.66,85.56,85.59,29417.0,84.4552,84.4651,84.3665,84.396,29417.0
2024-09-04 14:55:00,85.59,85.59,85.55,85.58,39689.0,84.396,84.396,84.3566,84.3862,39689.0
2024-09-04 15:00:00,85.58,85.72,85.56,85.66,32607.0,84.3862,84.5242,84.3665,84.4651,32607.0
2024-09-04 15:05:00,85.67,85.72,85.64,85.67,20110.0,84.4749,84.5242,84.4453,84.4749,20110.0
2024-09-04 15:10:00,85.67,85.67,85.6,85.65,41465.0,84.4749,84.4749,84.4059,84.4552,41465.0
2024-09-04 15:15:00,85.65,85.75,85.64,85.75,12353.0,84.4552,84.5538,84.4453,84.5538,12353.0
2024-09-04 15:20:00,85.75,85.84,85.72,85.75,90993.0,84.5538,84.6426,84.5242,84.5538,90993.0
2024-09-04 15:25:00,85.73,85.78,85.73,85.74,35286.0,84.5341,84.5834,84.5341,84.5439,35286.0
2024-09-04 15:30:00,85.73,85.76,85.72,85.75,26613.0,84.5341,84.5637,84.5242,84.5538,26613.0
2024-09-04 15:35:00,85.75,85.77,85.73,85.76,38929.0,84.5538,84.5735,84.5341,84.5637,38929.0
2024-09-04 15:40:00,85.76,85.76,85.72,85.76,28164.0,84.5637,84.5637,84.5242,84.5637,28164.0
2024-09-04 15:45:00,85.76,85.78,85.74,85.78,55610.0,84.5637,84.5834,84.5439,84.5834,55610.0
2024-09-04 15:50:00,85.78,85.88,85.76,85.84,91842.0,84.5834,84.682,84.5637,84.6426,91842.0
2024-09-04 15:55:00,85.83,85.85,85.72,85.73,403236.0,84.6327,84.6524,84.5242,84.5341,403236.0
2024-09-05 09:30:00,83.99,84.03,83.72,83.72,304207.0,82.8184,82.8578,82.5521,82.5521,304207.0
2024-09-05 09:35:00,83.7,83.71,83.39,83.41,120432.0,82.5324,82.5423,82.2267,82.2464,120432.0
2024-09-05 09:40:00,83.41,83.87,83.39,83.67,257946.0,82.2464,82.7,82.2267,82.5028,257946.0
2024-09-05 09:45:00,83.71,83.83,83.68,83.77,53672.0,82.5423,82.6606,82.5127,82.6014,53672.0
2024-09-05 09:50:00,83.78,83.86,83.75,83.82,68591.0,82.6113,82.6902,82.5817,82.6507,68591.0
2024-09-05 09:55:00,83.82,83.87,83.74,83.77,41688.0,82.6507,82.7,82.5718,82.6014,41688.0
2024-09-05 10:00:00,83.76,83.79,83.57,83.59,128787.0,82.5916,82.6211,82.4042,82.4239,128787.0
2024-09-05 10:05:00,83.57,83.68,83.48,83.65,35392.0,82.4042,82.5127,82.3155,82.4831,35392.0
2024-09-05 10:10:00,83.67,83.71,83.59,83.69,37714.0,82.5028,82.5423,82.4239,82.5225,37714.0
2024-09-05 10:15:00,83.68,83.8,83.67,83.79,231533.0,82.5127,82.631,82.5028,82.6211,231533.0
2024-09-05 10:20:00,83.79,83.8,83.52,83.54,58912.0,82.6211,82.631,82.3549,82.3746,58912.0
2024-09-05 10:25:00,83.54,83.57,83.32,83.38,90214.0,82.3746,82.4042,82.1577,82.2169,90214.0
2024-09-05 10:30:00,83.39,83.62,83.39,83.48,54987.0,82.2267,82.4535,82.2267,82.3155,54987.0
2024-09-05 10:35:00,83.47,83.47,83.21,83.25,95229.0,82.3056,82.3056,82.0492,82.0887,95229.0
2024-09-05 10:40:00,83.24,83.25,83.11,83.13,97471.0,82.0788,82.0887,81.9506,81.9704,97471.0
2024-09-05 10:45:00,83.14,83.16,82.99,83.0,76162.0,81.9802,81.9999,81.8323,81.8422,76162.0
2024-09-05 10:50:00,83.01,83.05,82.87,82.95,136871.0,81.852,81.8915,81.714,81.7929,136871.0
2024-09-05 10:55:00,82.96,82.99,82.8,82.86,97106.0,81.8027,81.8323,81.645,81.7041,97106.0
2024-09-05 11:00:00,82.86,82.9,82.76,82.83,60995.0,81.7041,81.7436,81.6055,81.6745,60995.0
2024-09-05 11:05:00,82.83,82.99,82.77,82.96,141908.0,81.6745,81.8323,81.6154,81.8027,141908.0
2024-09-05 11:10:00,82.94,82.94,82.76,82.87,68353.0,81.783,81.783,81.6055,81.714,68353.0
2024-09-05 11:15:00,82.87,83.07,82.87,82.96,48235.0,81.714,81.9112,81.714,81.8027,48235.0
2024-09-05 11:20:00,82.95,82.97,82.85,82.88,60150.0,81.7929,81.8126,81.6943,81.7238,60150.0
2024-09-05 11:25:00,82.88,82.92,82.69,82.72,83127.0,81.7238,81.7633,81.5365,81.5661,83127.0
2024-09-05 11:30:00,82.69,82.74,82.46,82.53,150088.0,81.5365,81.5858,81.3097,81.3787,150088.0
2024-09-05 11:35:00,82.56,82.77,82.55,82.72,63282.0,81.4083,81.6154,81.3984,81.5661,63282.0
2024-09-05 11:40:00,82.72,82.85,82.66,82.76,245136.0,81.5661,81.6943,81.5069,81.6055,245136.0
2024-09-05 11:45:00,82.75,82.82,82.73,82.77,29835.0,81.5957,81.6647,81.5759,81.6154,29835.0
2024-09-05 11:50:00,82.77,82.86,82.76,82.84,19768.0,81.6154,81.7041,81.6055,81.6844,19768.0
2024-09-05 11:55:00,82.83,82.84,82.75,82.76,12084.0,81.6745,81.6844,81.5957,81.6055,12084.0
2024-09-05 12:00:00,82.75,82.8,82.7,82.78,18786.0,81.5957,81.645,81.5464,81.6252,18786.0
2024-09-05 12:05:00,82.78,82.83,82.76,82.83,20356.0,81.6252,81.6745,81.6055,81.6745,20356.0
2024-09-05 12:10:00,82.82,82.83,82.78,82.79,8845.0,81.6647,81.6745,81.6252,81.6351,8845.0
2024-09-05 12:15:00,82.79,82.82,82.71,82.82,13036.0,81.6351,81.6647,81.5562,81.6647,13036.0
2024-09-05 12:20:00,82.81,82.97,82.81,82.94,33759.0,81.6548,81.8126,81.6548,81.783,33759.0
2024-09-05 12:25:00,82.94,82.96,82.92,82.92,14912.0,81.783,81.8027,81.7633,81.7633,14912.0
2024-09-05 12:30:00,82.92,82.93,82.85,82.9,17355.0,81.7633,81.7731,81.6943,81.7436,17355.0
2024-09-05 12:35:00,82.88,82.89,82.81,82.86,6661.0,81.7238,81.7337,81.6548,81.7041,6661.0
2024-09-05 12:40:00,82.85,82.88,82.83,82.84,7234.0,81.6943,81.7238,81.6745,81.6844,7234.0
2024-09-05 12:45:00,82.83,82.84,82.75,82.75,17767.0,81.6745,81.6844,81.5957,81.5957,17767.0
2024-09-05 12:50:00,82.75,82.83,82.75,82.77,9337.0,81.5957,81.6745,81.5957,81.6154,9337.0
2024-09-05 12:55:00,82.78,82.99,82.78,82.93,120645.0,81.6252,81.8323,81.6252,81.7731,120645.0
2024-09-05 13:00:00,82.92,82.92,82.86,82.87,10713.0,81.7633,81.7633,81.7041,81.714,10713.0
2024-09-05 13:05:00,82.87,82.89,82.82,82.88,18422.0,81.714,81.7337,81.6647,81.7238,18422.0
2024-09-05 13:10:00,82.88,82.92,82.86,82.86,6990.0,81.7238,81.7633,81.7041,81.7041,6990.0
2024-09-05 13:15:00,82.86,82.86,82.82,82.86,10857.0,81.7041,81.7041,81.6647,81.7041,10857.0
2024-09-05 13:20:00,82.86,82.91,82.84,82.91,21274.0,81.7041,81.7534,81.6844,81.7534,21274.0
2024-09-05 13:25:00,82.91,82.99,82.86,82.87,95175.0,81.7534,81.8323,81.7041,81.714,95175.0
2024-09-05 13:30:00,82.86,82.9,82.84,82.89,14283.0,81.7041,81.7436,81.6844,81.7337,14283.0
2024-09-05 13:35:00,82.89,83.0,82.89,82.97,13005.0,81.7337,81.8422,81.7337,81.8126,13005.0
2024-09-05 13:40:00,82.96,83.05,82.96,83.03,29443.0,81.8027,81.8915,81.8027,81.8717,29443.0
2024-09-05 13:45:00,83.04,83.06,83.01,83.05,15593.0,81.8816,81.9013,81.852,81.8915,15593.0
2024-09-05 13:50:00,83.05,83.06,83.01,83.03,19702.0,81.8915,81.9013,81.852,81.8717,19702.0
2024-09-05 13:55:00,83.03,83.08,83.01,83.07,27686.0,81.8717,81.9211,81.852,81.9112,27686.0
2024-09-05 14:00:00,83.07,83.15,83.07,83.08,20866.0,81.9112,81.9901,81.9112,81.9211,20866.0
2024-09-05 14:05:00,83.07,83.16,83.07,83.09,14527.0,81.9112,81.9999,81.9112,81.9309,14527.0
2024-09-05 14:10:00,83.1,83.11,83.07,83.08,14625.0,81.9408,81.9506,81.9112,81.9211,14625.0
2024-09-05 14:15:00,83.08,83.13,83.08,83.12,21464.0,81.9211,81.9704,81.9211,81.9605,21464.0
2024-09-05 14:20:00,83.12,83.23,83.12,83.22,31856.0,81.9605,82.069,81.9605,82.0591,31856.0
2024-09-05 14:25:00,83.23,83.24,83.18,83.2,31256.0,82.069,82.0788,82.0197,82.0394,31256.0
2024-09-05 14:30:00,83.19,83.31,83.17,83.23,31061.0,82.0295,82.1478,82.0098,82.069,31061.0
2024-09-05 14:35:00,83.23,83.29,83.18,83.28,21264.0,82.069,82.1281,82.0197,82.1183,21264.0
2024-09-05 14:40:00,83.28,83.31,83.25,83.3,16573.0,82.1183,82.1478,82.0887,82.138,16573.0
2024-09-05 14:45:00,83.29,83.33,83.27,83.31,12777.0,82.1281,82.1676,82.1084,82.1478,12777.0
2024-09-05 14:50:00,83.31,83.36,83.3,83.31,16720.0,82.1478,82.1971,82.138,82.1478,16720.0
2024-09-05 14:55:00,83.31,83.32,83.23,83.26,23154.0,82.1478,82.1577,82.069,82.0985,23154.0
2024-09-05 15:00:00,83.26,83.31,83.18,83.19,220301.0,82.0985,82.1478,82.0197,82.0295,220301.0
2024-09-05 15:05:00,83.19,83.22,83.09,83.11,50981.0,82.0295,82.0591,81.9309,81.9506,50981.0
2024-09-05 15:10:00,83.1,83.13,83.07,83.08,27038.0,81.9408,81.9704,81.9112,81.9211,27038.0
2024-09-05 15:15:00,83.08,83.08,82.84,82.95,73805.0,81.9211,81.9211,81.6844,81.7929,73805.0
2024-09-05 15:20:00,82.95,82.98,82.94,82.96,38698.0,81.7929,81.8224,81.783,81.8027,38698.0
2024-09-05 15:25:00,82.95,82.96,82.9,82.92,36072.0,81.7929,81.8027,81.7436,81.7633,36072.0
2024-09-05 15:30:00,82.92,83.02,82.9,83.0,48236.0,81.7633,81.8619,81.7436,81.8422,48236.0
2024-09-05 15:35:00,83.0,83.01,82.92,82.92,48432.0,81.8422,81.852,81.7633,81.7633,48432.0
2024-09-05 15:40:00,82.92,82.92,82.84,82.87,55410.0,81.7633,81.7633,81.6844,81.714,55410.0
2024-09-05 15:45:00,82.86,82.86,82.79,82.84,96462.0,81.7041,81.7041,81.6351,81.6844,96462.0
2024-09-05 15:50:00,82.84,82.91,82.8,82.81,152202.0,81.6844,81.7534,81.645,81.6548,152202.0
2024-09-05 15:55:00,82.8,83.01,82.79,82.98,427427.0,81.645,81.852,81.6351,81.8224,427427.0
2024-09-06 09:30:00,84.02,84.3,83.91,84.29,143741.0,82.8479,83.124,82.7395,83.1142,143741.0
2024-09-06 09:35:00,84.28,84.28,83.86,83.86,68884.0,83.1043,83.1043,82.6902,82.6902,68884.0
2024-09-06 09:40:00,83.85,83.88,83.66,83.69,53064.0,82.6803,82.7099,82.493,82.5225,53064.0
2024-09-06 09:45:00,83.68,83.79,83.59,83.64,161175.0,82.5127,82.6211,82.4239,82.4732,161175.0
2024-09-06 09:50:00,83.64,83.66,83.47,83.47,88284.0,82.4732,82.493,82.3056,82.3056,88284.0
2024-09-06 09:55:00,83.46,83.52,83.37,83.42,67366.0,82.2958,82.3549,82.207,82.2563,67366.0
2024-09-06 10:00:00,83.42,83.54,83.37,83.44,56400.0,82.2563,82.3746,82.207,82.276,56400.0
2024-09-06 10:05:00,83.45,83.51,83.43,83.45,48305.0,82.2859,82.3451,82.2662,82.2859,48305.0
2024-09-06 10:10:00,83.45,83.63,83.44,83.62,216326.0,82.2859,82.4634,82.276,82.4535,216326.0
2024-09-06 10:15:00,83.62,83.63,83.55,83.61,107829.0,82.4535,82.4634,82.3845,82.4437,107829.0
2024-09-06 10:20:00,83.61,83.66,83.55,83.59,41379.0,82.4437,82.493,82.3845,82.4239,41379.0
2024-09-06 10:25:00,83.58,83.6,83.33,83.36,117714.0,82.4141,82.4338,82.1676,82.1971,117714.0
2024-09-06 10:30:00,83.37,83.37,83.25,83.32,65745.0,82.207,82.207,82.0887,82.1577,65745.0
2024-09-06 10:35:00,83.32,83.47,83.3,83.41,43884.0,82.1577,82.3056,82.138,82.2464,43884.0
2024-09-06 10:40:00,83.41,83.5,83.34,83.34,32690.0,82.2464,82.3352,82.1774,82.1774,32690.0
2024-09-06 10:45:00,83.35,83.38,83.32,83.37,24520.0,82.1873,82.2169,82.1577,82.207,24520.0
2024-09-06 10:50:00,83.37,83.37,83.25,83.25,31496.0,82.207,82.207,82.0887,82.0887,31496.0
2024-09-06 10:55:00,83.25,83.26,83.14,83.16,91930.0,82.0887,82.0985,81.9802,81.9999,91930.0
2024-09-06 11:00:00,83.17,83.51,83.16,83.32,95662.0,82.0098,82.3451,81.9999,82.1577,95662.0
2024-09-06 11:05:00,83.3,83.35,83.12,83.14,41619.0,82.138,82.1873,81.9605,81.9802,41619.0
2024-09-06 11:10:00,83.15,83.23,83.11,83.14,24692.0,81.9901,82.069,81.9506,81.9802,24692.0
2024-09-06 11:15:00,83.14,83.18,83.06,83.1,46759.0,81.9802,82.0197,81.9013,81.9408,46759.0
2024-09-06 11:20:00,83.12,83.19,83.09,83.16,40483.0,81.9605,82.0295,81.9309,81.9999,40483.0
2024-09-06 11:25:00,83.16,83.2,83.09,83.11,28200.0,81.9999,82.0394,81.9309,81.9506,28200.0
2024-09-06 11:30:00,83.11,83.28,83.09,83.24,38702.0,81.9506,82.1183,81.9309,82.0788,38702.0
2024-09-06 11:35:00,83.23,83.24,83.06,83.08,31331.0,82.069,82.0788,81.9013,81.9211,31331.0
2024-09-06 11:40:00,83.06,83.18,83.02,83.14,23258.0,81.9013,82.0197,81.8619,81.9802,23258.0
2024-09-06 11:45:00,83.13,83.13,83.04,83.11,15712.0,81.9704,81.9704,81.8816,81.9506,15712.0
2024-09-06 11:50:00,83.1,83.11,83.01,83.09,26159.0,81.9408,81.9506,81.852,81.9309,26159.0
2024-09-06 11:55:00,83.09,83.13,83.06,83.07,12239.0,81.9309,81.9704,81.9013,81.9112,12239.0
2024-09-06 12:00:00,83.06,83.14,83.06,83.11,16041.0,81.9013,81.9802,81.9013,81.9506,16041.0
2024-09-06 12:05:00,83.09,83.1,82.97,82.99,27158.0,81.9309,81.9408,81.8126,81.8323,27158.0
2024-09-06 12:10:00,83.0,83.0,82.94,82.99,40570.0,81.8422,81.8422,81.783,81.8323,40570.0
2024-09-06 12:15:00,82.99,83.0,82.93,83.0,17114.0,81.8323,81.8422,81.7731,81.8422,17114.0
2024-09-06 12:20:00,83.0,83.01,82.96,82.98,12071.0,81.8422,81.852,81.8027,81.8224,12071.0
2024-09-06 12:25:00,82.98,83.06,82.97,83.03,27254.0,81.8224,81.9013,81.8126,81.8717,27254.0
2024-09-06 12:30:00,83.02,83.1,82.97,83.1,11139.0,81.8619,81.9408,81.8126,81.9408,11139.0
2024-09-06 12:35:00,83.09,83.14,83.04,83.06,11844.0,81.9309,81.9802,81.8816,81.9013,11844.0
2024-09-06 12:40:00,83.06,83.08,83.03,83.03,11296.0,81.9013,81.9211,81.8717,81.8717,11296.0
2024-09-06 12:45:00,83.03,83.05,82.99,83.05,16741.0,81.8717,81.8915,81.8323,81.8915,16741.0
2024-09-06 12:50:00,83.06,83.06,83.03,83.06,7091.0,81.9013,81.9013,81.8717,81.9013,7091.0
2024-09-06 12:55:00,83.07,83.12,83.03,83.1,11911.0,81.9112,81.9605,81.8717,81.9408,11911.0
2024-09-06 13:00:00,83.1,83.13,83.07,83.13,14141.0,81.9408,81.9704,81.9112,81.9704,14141.0
2024-09-06 13:05:00,83.12,83.17,83.08,83.17,14619.0,81.9605,82.0098,81.9211,82.0098,14619.0
2024-09-06 13:10:00,83.17,83.22,83.15,83.19,11939.0,82.0098,82.0591,81.9901,82.0295,11939.0
2024-09-06 13:15:00,83.2,83.21,83.15,83.16,10293.0,82.0394,82.0492,81.9901,81.9999,10293.0
2024-09-06 13:20:00,83.15,83.18,83.13,83.17,22001.0,81.9901,82.0197,81.9704,82.0098,22001.0
2024-09-06 13:25:00,83.18,83.18,83.11,83.12,20691.0,82.0197,82.0197,81.9506,81.9605,20691.0
2024-09-06 13:30:00,83.11,83.17,83.07,83.09,14655.0,81.9506,82.0098,81.9112,81.9309,14655.0
2024-09-06 13:35:00,83.09,83.18,83.07,83.16,16972.0,81.9309,82.0197,81.9112,81.9999,16972.0
2024-09-06 13:40:00,83.17,83.18,83.14,83.16,10858.0,82.0098,82.0197,81.9802,81.9999,10858.0
2024-09-06 13:45:00,83.16,83.19,83.14,83.18,10878.0,81.9999,82.0295,81.9802,82.0197,10878.0
2024-09-06 13:50:00,83.18,83.3,83.16,83.29,15503.0,82.0197,82.138,81.9999,82.1281,15503.0
2024-09-06 13:55:00,83.29,83.33,83.27,83.3,20881.0,82.1281,82.1676,82.1084,82.138,20881.0
2024-09-06 14:00:00,83.31,83.34,83.16,83.17,20418.0,82.1478,82.1774,81.9999,82.0098,20418.0
2024-09-06 14:05:00,83.16,83.2,83.14,83.2,14602.0,81.9999,82.0394,81.9802,82.0394,14602.0
2024-09-06 14:10:00,83.19,83.21,83.14,83.15,21403.0,82.0295,82.0492,81.9802,81.9901,21403.0
2024-09-06 14:15:00,83.15,83.17,83.13,83.16,24341.0,81.9901,82.0098,81.9704,81.9999,24341.0
2024-09-06 14:20:00,83.16,83.17,83.11,83.13,18150.0,81.9999,82.0098,81.9506,81.9704,18150.0
2024-09-06 14:25:00,83.13,83.2,83.12,83.2,19400.0,81.9704,82.0394,81.9605,82.0394,19400.0
2024-09-06 14:30:00,83.19,83.2,83.16,83.18,14979.0,82.0295,82.0394,81.9999,82.0197,14979.0
2024-09-06 14:35:00,83.18,83.26,83.18,83.25,25175.0,82.0197,82.0985,82.0197,82.0887,25175.0
2024-09-06 14:40:00,83.25,83.25,83.15,83.2,20367.0,82.0887,82.0887,81.9901,82.0394,20367.0
2024-09-06 14:45:00,83.19,83.19,83.14,83.18,11443.0,82.0295,82.0295,81.9802,82.0197,11443.0
2024-09-06 14:50:00,83.17,83.2,83.13,83.2,18493.0,82.0098,82.0394,81.9704,82.0394,18493.0
2024-09-06 14:55:00,83.2,83.24,83.16,83.2,34248.0,82.0394,82.0788,81.9999,82.0394,34248.0
2024-09-06 15:00:00,83.2,83.2,83.1,83.14,36777.0,82.0394,82.0394,81.9408,81.9802,36777.0
2024-09-06 15:05:00,83.14,83.17,83.11,83.15,97208.0,81.9802,82.0098,81.9506,81.9901,97208.0
2024-09-06 15:10:00,83.15,83.15,83.08,83.11,25175.0,81.9901,81.9901,81.9211,81.9506,25175.0
2024-09-06 15:15:00,83.12,83.14,83.09,83.11,24823.0,81.9605,81.9802,81.9309,81.9506,24823.0
2024-09-06 15:20:00,83.11,83.18,83.1,83.17,30656.0,81.9506,82.0197,81.9408,82.0098,30656.0
2024-09-06 15:25:00,83.17,83.24,83.16,83.22,40099.0,82.0098,82.0788,81.9999,82.0591,40099.0
2024-09-06 15:30:00,83.21,83.23,83.18,83.19,30732.0,82.0492,82.069,82.0197,82.0295,30732.0
2024-09-06 15:35:00,83.19,83.24,83.17,83.19,23132.0,82.0295,82.0788,82.0098,82.0295,23132.0
2024-09-06 15:40:00,83.2,83.2,83.12,83.17,48144.0,82.0394,82.0394,81.9605,82.0098,48144.0
2024-09-06 15:45:00,83.17,83.27,83.16,83.25,46948.0,82.0098,82.1084,81.9999,82.0887,46948.0
2024-09-06 15:50:00,83.26,83.26,83.02,83.06,130353.0,82.0985,82.0985,81.8619,81.9013,130353.0
2024-09-06 15:55:00,83.08,83.15,82.95,83.07,517755.0,81.9211,81.9901,81.7929,81.9112,517755.0
2024-09-09 09:30:00,82.21,82.61,82.21,82.48,427684.0,81.0632,81.4576,81.0632,81.3294,427684.0
2024-09-09 09:35:00,82.49,82.57,82.41,82.41,86598.0,81.3393,81.4182,81.2604,81.2604,86598.0
2024-09-09 09:40:00,82.42,82.5,82.42,82.49,20428.0,81.2703,81.3491,81.2703,81.3393,20428.0
2024-09-09 09:45:00,82.48,82.56,82.48,82.56,45838.0,81.3294,81.4083,81.3294,81.4083,45838.0
2024-09-09 09:50:00,82.55,82.59,82.51,82.56,44951.0,81.3984,81.4379,81.359,81.4083,44951.0
2024-09-09 09:55:00,82.57,82.57,82.5,82.54,22006.0,81.4182,81.4182,81.3491,81.3886,22006.0
2024-09-09 10:00:00,82.54,82.59,82.5,82.52,37003.0,81.3886,81.4379,81.3491,81.3689,37003.0
2024-09-09 10:05:00,82.52,82.69,82.51,82.67,76481.0,81.3689,81.5365,81.359,81.5168,76481.0
2024-09-09 10:10:00,82.68,82.8,82.67,82.77,55298.0,81.5266,81.645,81.5168,81.6154,55298.0
2024-09-09 10:15:00,82.77,82.87,82.7,82.87,64486.0,81.6154,81.714,81.5464,81.714,64486.0
2024-09-09 10:20:00,82.86,82.86,82.77,82.77,25792.0,81.7041,81.7041,81.6154,81.6154,25792.0
2024-09-09 10:25:00,82.77,82.88,82.77,82.79,33208.0,81.6154,81.7238,81.6154,81.6351,33208.0
2024-09-09 10:30:00,82.78,82.78,82.68,82.73,21503.0,81.6252,81.6252,81.5266,81.5759,21503.0
2024-09-09 10:35:00,82.74,82.98,82.73,82.97,25128.0,81.5858,81.8224,81.5759,81.8126,25128.0
2024-09-09 10:40:00,82.98,83.02,82.89,82.94,40012.0,81.8224,81.8619,81.7337,81.783,40012.0
2024-09-09 10:45:00,82.93,83.05,82.92,83.05,23734.0,81.7731,81.8915,81.7633,81.8915,23734.0
2024-09-09 10:50:00,83.05,83.15,83.02,83.14,43013.0,81.8915,81.9901,81.8619,81.9802,43013.0
2024-09-09 10:55:00,83.14,83.16,83.09,83.12,31327.0,81.9802,81.9999,81.9309,81.9605,31327.0
2024-09-09 11:00:00,83.13,83.2,83.1,83.17,37623.0,81.9704,82.0394,81.9408,82.0098,37623.0
2024-09-09 11:05:00,83.15,83.15,83.05,83.07,52371.0,81.9901,81.9901,81.8915,81.9112,52371.0
2024-09-09 11:10:00,83.06,83.09,82.97,82.98,21967.0,81.9013,81.9309,81.8126,81.8224,21967.0
2024-09-09 11:15:00,82.98,83.04,82.95,82.98,43857.0,81.8224,81.8816,81.7929,81.8224,43857.0
2024-09-09 11:20:00,82.99,83.02,82.94,82.98,39097.0,81.8323,81.8619,81.783,81.8224,39097.0
2024-09-09 11:25:00,82.97,82.98,82.92,82.96,37094.0,81.8126,81.8224,81.7633,81.8027,37094.0
2024-09-09 11:30:00,82.97,83.21,82.96,83.2,31909.0,81.8126,82.0492,81.8027,82.0394,31909.0
2024-09-09 11:35:00,83.2,83.27,83.2,83.27,59574.0,82.0394,82.1084,82.0394,82.1084,59574.0
2024-09-09 11:40:00,83.27,83.41,83.26,83.37,25567.0,82.1084,82.2464,82.0985,82.207,25567.0
2024-09-09 11:45:00,83.37,83.43,83.37,83.42,8896.0,82.207,82.2662,82.207,82.2563,8896.0
2024-09-09 11:50:00,83.41,83.41,83.35,83.38,15853.0,82.2464,82.2464,82.1873,82.2169,15853.0
2024-09-09 11:55:00,83.37,83.38,83.2,83.23,15199.0,82.207,82.2169,82.0394,82.069,15199.0
2024-09-09 12:00:00,83.23,83.23,83.15,83.16,9594.0,82.069,82.069,81.9901,81.9999,9594.0
2024-09-09 12:05:00,83.16,83.19,83.08,83.12,9297.0,81.9999,82.0295,81.9211,81.9605,9297.0
2024-09-09 12:10:00,83.11,83.11,83.09,83.11,9762.0,81.9506,81.9506,81.9309,81.9506,9762.0
2024-09-09 12:15:00,83.11,83.21,83.1,83.19,9597.0,81.9506,82.0492,81.9408,82.0295,9597.0
2024-09-09 12:20:00,83.19,83.21,83.11,83.15,12984.0,82.0295,82.0492,81.9506,81.9901,12984.0
2024-09-09 12:25:00,83.15,83.18,83.13,83.17,5084.0,81.9901,82.0197,81.9704,82.0098,5084.0
2024-09-09 12:30:00,83.17,83.22,83.16,83.22,7301.0,82.0098,82.0591,81.9999,82.0591,7301.0
2024-09-09 12:35:00,83.22,83.28,83.21,83.26,12493.0,82.0591,82.1183,82.0492,82.0985,12493.0
2024-09-09 12:40:00,83.27,83.3,83.22,83.23,13617.0,82.1084,82.138,82.0591,82.069,13617.0
2024-09-09 12:45:00,83.25,83.33,83.25,83.32,9173.0,82.0887,82.1676,82.0887,82.1577,9173.0
2024-09-09 12:50:00,83.31,83.35,83.3,83.34,9233.0,82.1478,82.1873,82.138,82.1774,9233.0
2024-09-09 12:55:00,83.34,83.42,83.34,83.4,8272.0,82.1774,82.2563,82.1774,82.2366,8272.0
2024-09-09 13:00:00,83.4,83.43,83.36,83.37,5588.0,82.2366,82.2662,82.1971,82.207,5588.0
2024-09-09 13:05:00,83.36,83.37,83.32,83.37,5729.0,82.1971,82.207,82.1577,82.207,5729.0
2024-09-09 13:10:00,83.37,83.37,83.29,83.3,15768.0,82.207,82.207,82.1281,82.138,15768.0
2024-09-09 13:15:00,83.28,83.3,83.22,83.23,16488.0,82.1183,82.138,82.0591,82.069,16488.0
2024-09-09 13:20:00,83.23,83.28,83.11,83.12,49255.0,82.069,82.1183,81.9506,81.9605,49255.0
2024-09-09 13:25:00,83.12,83.2,83.12,83.2,34052.0,81.9605,82.0394,81.9605,82.0394,34052.0
2024-09-09 13:30:00,83.19,83.19,83.08,83.09,26706.0,82.0295,82.0295,81.9211,81.9309,26706.0
2024-09-09 13:35:00,83.09,83.17,83.06,83.17,23168.0,81.9309,82.0098,81.9013,82.0098,23168.0
2024-09-09 13:40:00,83.17,83.17,83.08,83.09,19372.0,82.0098,82.0098,81.9211,81.9309,19372.0
2024-09-09 13:45:00,83.11,83.24,83.1,83.23,34176.0,81.9506,82.0788,81.9408,82.069,34176.0
2024-09-09 13:50:00,83.22,83.22,78.94,80.91,1377077.0,82.0591,82.0591,77.8388,79.7813,1377077.0
2024-09-09 13:55:00,80.94,81.44,80.52,80.95,338525.0,79.8109,80.3039,79.3968,79.8208,338525.0
2024-09-09 14:00:00,80.97,81.11,80.22,80.73,284623.0,79.8405,79.9785,79.1009,79.6038,284623.0
2024-09-09 14:05:00,80.74,80.81,80.35,80.51,158193.0,79.6137,79.6827,79.2291,79.3869,158193.0
2024-09-09 14:10:00,80.49,80.67,80.35,80.58,83915.0,79.3672,79.5447,79.2291,79.4559,83915.0
2024-09-09 14:15:00,80.57,81.18,80.57,81.16,187102.0,79.4461,80.0476,79.4461,80.0278,187102.0
2024-09-09 14:20:00,81.16,81.17,80.91,80.98,138838.0,80.0278,80.0377,79.7813,79.8503,138838.0
2024-09-09 14:25:00,80.95,80.95,80.6,80.77,80132.0,79.8208,79.8208,79.4756,79.6433,80132.0
2024-09-09 14:30:00,80.78,81.03,80.71,80.98,81965.0,79.6531,79.8996,79.5841,79.8503,81965.0
2024-09-09 14:35:00,80.98,81.0,80.72,80.81,74787.0,79.8503,79.8701,79.594,79.6827,74787.0
2024-09-09 14:40:00,80.81,80.88,80.7,80.75,70026.0,79.6827,79.7517,79.5743,79.6236,70026.0
2024-09-09 14:45:00,80.74,80.91,80.62,80.83,165023.0,79.6137,79.7813,79.4954,79.7024,165023.0
2024-09-09 14:50:00,80.81,81.17,80.78,81.03,307911.0,79.6827,80.0377,79.6531,79.8996,307911.0
2024-09-09 14:55:00,81.03,81.19,80.97,81.14,80052.0,79.8996,80.0574,79.8405,80.0081,80052.0
2024-09-09 15:00:00,81.15,81.27,81.03,81.05,188949.0,80.018,80.1363,79.8996,79.9194,188949.0
2024-09-09 15:05:00,81.04,81.18,81.03,81.09,75846.0,79.9095,80.0476,79.8996,79.9588,75846.0
2024-09-09 15:10:00,81.09,81.14,80.95,80.98,97056.0,79.9588,80.0081,79.8208,79.8503,97056.0
2024-09-09 15:15:00,80.98,81.03,80.98,81.0,66874.0,79.8503,79.8996,79.8503,79.8701,66874.0
2024-09-09 15:20:00,81.0,81.04,80.95,81.03,49117.0,79.8701,79.9095,79.8208,79.8996,49117.0
2024-09-09 15:25:00,81.03,81.06,80.97,81.03,113354.0,79.8996,79.9292,79.8405,79.8996,113354.0
2024-09-09 15:30:00,81.04,81.15,81.0,81.04,150664.0,79.9095,80.018,79.8701,79.9095,150664.0
2024-09-09 15:35:00,81.05,81.05,80.9,80.91,136513.0,79.9194,79.9194,79.7715,79.7813,136513.0
2024-09-09 15:40:00,80.89,80.91,80.78,80.8,151303.0,79.7616,79.7813,79.6531,79.6729,151303.0
2024-09-09 15:45:00,80.81,81.1,80.79,81.09,213674.0,79.6827,79.9687,79.663,79.9588,213674.0
2024-09-09 15:50:00,81.07,81.08,80.77,80.82,268608.0,79.9391,79.949,79.6433,79.6926,268608.0
2024-09-09 15:55:00,80.83,80.93,80.71,80.88,423992.0,79.7024,79.801,79.5841,79.7517,423992.0
2024-09-10 09:30:00,79.96,80.45,79.85,80.32,224907.0,78.8446,79.3277,78.7361,79.1996,224907.0
2024-09-10 09:35:00,80.31,80.41,80.15,80.34,87710.0,79.1897,79.2883,79.0319,79.2193,87710.0
2024-09-10 09:40:00,80.34,80.44,80.2,80.34,73464.0,79.2193,79.3179,79.0812,79.2193,73464.0
2024-09-10 09:45:00,80.35,80.55,80.31,80.5,127572.0,79.2291,79.4263,79.1897,79.377,127572.0
2024-09-10 09:50:00,80.48,80.6,80.45,80.53,83590.0,79.3573,79.4756,79.3277,79.4066,83590.0
2024-09-10 09:55:00,80.53,80.54,80.35,80.36,147091.0,79.4066,79.4165,79.2291,79.239,147091.0
2024-09-10 10:00:00,80.37,80.37,80.12,80.32,127809.0,79.2489,79.2489,79.0023,79.1996,127809.0
2024-09-10 10:05:00,80.32,80.64,80.32,80.64,106767.0,79.1996,79.5151,79.1996,79.5151,106767.0
2024-09-10 10:10:00,80.63,80.9,80.63,80.84,170310.0,79.5052,79.7715,79.5052,79.7123,170310.0
2024-09-10 10:15:00,80.84,80.84,80.69,80.8,76630.0,79.7123,79.7123,79.5644,79.6729,76630.0
2024-09-10 10:20:00,80.78,80.8,80.65,80.67,57292.0,79.6531,79.6729,79.525,79.5447,57292.0
2024-09-10 10:25:00,80.67,80.74,80.61,80.68,46633.0,79.5447,79.6137,79.4855,79.5545,46633.0
2024-09-10 10:30:00,80.68,80.74,80.48,80.51,76004.0,79.5545,79.6137,79.3573,79.3869,76004.0
2024-09-10 10:35:00,80.51,80.79,80.46,80.78,91100.0,79.3869,79.663,79.3376,79.6531,91100.0
2024-09-10 10:40:00,80.79,80.79,80.66,80.71,47145.0,79.663,79.663,79.5348,79.5841,47145.0
2024-09-10 10:45:00,80.7,80.73,80.56,80.58,41902.0,79.5743,79.6038,79.4362,79.4559,41902.0
2024-09-10 10:50:00,80.58,80.71,80.58,80.71,51636.0,79.4559,79.5841,79.4559,79.5841,51636.0
2024-09-10 10:55:00,80.7,80.84,80.65,80.81,45318.0,79.5743,79.7123,79.525,79.6827,45318.0
2024-09-10 11:00:00,80.81,80.98,80.78,80.94,78670.0,79.6827,79.8503,79.6531,79.8109,78670.0
2024-09-10 11:05:00,80.94,80.95,80.84,80.91,36094.0,79.8109,79.8208,79.7123,79.7813,36094.0
2024-09-10 11:10:00,80.91,81.05,80.9,80.99,51174.0,79.7813,79.9194,79.7715,79.8602,51174.0
2024-09-10 11:15:00,81.0,81.05,80.93,81.05,53107.0,79.8701,79.9194,79.801,79.9194,53107.0
2024-09-10 11:20:00,81.05,81.14,81.02,81.13,35522.0,79.9194,80.0081,79.8898,79.9983,35522.0
2024-09-10 11:25:00,81.12,81.27,81.1,81.23,63820.0,79.9884,80.1363,79.9687,80.0969,63820.0
2024-09-10 11:30:00,81.25,81.3,81.14,81.2,63018.0,80.1166,80.1659,80.0081,80.0673,63018.0
2024-09-10 11:35:00,81.22,81.23,81.07,81.09,116196.0,80.087,80.0969,79.9391,79.9588,116196.0
2024-09-10 11:40:00,81.1,81.12,81.03,81.04,35048.0,79.9687,79.9884,79.8996,79.9095,35048.0
2024-09-10 11:45:00,81.04,81.06,81.0,81.0,49883.0,79.9095,79.9292,79.8701,79.8701,49883.0
2024-09-10 11:50:00,81.0,81.0,80.89,80.92,41772.0,79.8701,79.8701,79.7616,79.7912,41772.0
2024-09-10 11:55:00,80.92,80.92,80.71,80.72,22584.0,79.7912,79.7912,79.5841,79.594,22584.0
2024-09-10 12:00:00,80.71,80.79,80.69,80.79,47202.0,79.5841,79.663,79.5644,79.663,47202.0
2024-09-10 12:05:00,80.79,80.86,80.76,80.84,19665.0,79.663,79.732,79.6334,79.7123,19665.0
2024-09-10 12:10:00,80.86,80.9,80.81,80.81,17928.0,79.732,79.7715,79.6827,79.6827,17928.0
2024-09-10 12:15:00,80.82,80.86,80.69,80.84,49067.0,79.6926,79.732,79.5644,79.7123,49067.0
2024-09-10 12:20:00,80.82,80.95,80.79,80.84,41243.0,79.6926,79.8208,79.663,79.7123,41243.0
2024-09-10 12:25:00,80.85,80.9,80.79,80.8,23426.0,79.7222,79.7715,79.663,79.6729,23426.0
2024-09-10 12:30:00,80.79,80.86,80.78,80.84,11015.0,79.663,79.732,79.6531,79.7123,11015.0
2024-09-10 12:35:00,80.86,80.95,80.85,80.95,12107.0,79.732,79.8208,79.7222,79.8208,12107.0
2024-09-10 12:40:00,80.95,80.97,80.93,80.95,8153.0,79.8208,79.8405,79.801,79.8208,8153.0
2024-09-10 12:45:00,80.95,80.99,80.92,80.98,33408.0,79.8208,79.8602,79.7912,79.8503,33408.0
2024-09-10 12:50:00,80.98,81.02,80.94,81.02,13987.0,79.8503,79.8898,79.8109,79.8898,13987.0
2024-09-10 12:55:00,81.02,81.02,80.88,80.91,24035.0,79.8898,79.8898,79.7517,79.7813,24035.0
2024-09-10 13:00:00,80.91,80.94,80.9,80.92,14912.0,79.7813,79.8109,79.7715,79.7912,14912.0
2024-09-10 13:05:00,80.93,80.96,80.91,80.95,13438.0,79.801,79.8306,79.7813,79.8208,13438.0
2024-09-10 13:10:00,80.95,81.08,80.95,81.04,30707.0,79.8208,79.949,79.8208,79.9095,30707.0
2024-09-10 13:15:00,81.05,81.05,81.0,81.02,37074.0,79.9194,79.9194,79.8701,79.8898,37074.0
2024-09-10 13:20:00,81.02,81.05,81.0,81.05,38148.0,79.8898,79.9194,79.8701,79.9194,38148.0
2024-09-10 13:25:00,81.05,81.05,81.0,81.01,33552.0,79.9194,79.9194,79.8701,79.8799,33552.0
2024-09-10 13:30:00,81.01,81.01,80.93,80.95,37910.0,79.8799,79.8799,79.801,79.8208,37910.0
2024-09-10 13:35:00,80.95,81.16,80.95,81.1,190866.0,79.8208,80.0278,79.8208,79.9687,190866.0
2024-09-10 13:40:00,81.09,81.2,81.08,81.17,100640.0,79.9588,80.0673,79.949,80.0377,100640.0
2024-09-10 13:45:00,81.16,81.16,80.98,81.06,117279.0,80.0278,80.0278,79.8503,79.9292,117279.0
2024-09-10 13:50:00,81.06,81.09,81.0,81.09,120515.0,79.9292,79.9588,79.8701,79.9588,120515.0
2024-09-10 13:55:00,81.1,81.11,80.99,81.04,42610.0,79.9687,79.9785,79.8602,79.9095,42610.0
2024-09-10 14:00:00,81.04,81.13,81.03,81.06,37088.0,79.9095,79.9983,79.8996,79.9292,37088.0
2024-09-10 14:05:00,81.06,81.06,81.02,81.03,28389.0,79.9292,79.9292,79.8898,79.8996,28389.0
2024-09-10 14:10:00,81.03,81.03,80.99,80.99,42266.0,79.8996,79.8996,79.8602,79.8602,42266.0
2024-09-10 14:15:00,80.99,81.0,80.89,80.91,35292.0,79.8602,79.8701,79.7616,79.7813,35292.0
2024-09-10 14:20:00,80.91,80.93,80.89,80.92,43682.0,79.7813,79.801,79.7616,79.7912,43682.0
2024-09-10 14:25:00,80.92,80.94,80.89,80.94,32937.0,79.7912,79.8109,79.7616,79.8109,32937.0
2024-09-10 14:30:00,80.94,81.0,80.93,80.98,25404.0,79.8109,79.8701,79.801,79.8503,25404.0
2024-09-10 14:35:00,80.98,81.02,80.95,81.02,39552.0,79.8503,79.8898,79.8208,79.8898,39552.0
2024-09-10 14:40:00,81.02,81.06,80.97,81.0,58613.0,79.8898,79.9292,79.8405,79.8701,58613.0
2024-09-10 14:45:00,81.0,81.03,80.97,80.98,25056.0,79.8701,79.8996,79.8405,79.8503,25056.0
2024-09-10 14:50:00,80.98,80.99,80.93,80.95,43370.0,79.8503,79.8602,79.801,79.8208,43370.0
2024-09-10 14:55:00,80.95,81.03,80.95,81.01,20213.0,79.8208,79.8996,79.8208,79.8799,20213.0
2024-09-10 15:00:00,81.01,81.04,80.98,81.04,38085.0,79.8799,79.9095,79.8503,79.9095,38085.0
2024-09-10 15:05:00,81.04,81.13,81.03,81.12,45269.0,79.9095,79.9983,79.8996,79.9884,45269.0
2024-09-10 15:10:00,81.12,81.17,81.12,81.12,19516.0,79.9884,80.0377,79.9884,79.9884,19516.0
2024-09-10 15:15:00,81.12,81.12,81.08,81.12,38630.0,79.9884,79.9884,79.949,79.9884,38630.0
2024-09-10 15:20:00,81.12,81.2,81.1,81.19,66508.0,79.9884,80.0673,79.9687,80.0574,66508.0
2024-09-10 15:25:00,81.19,81.19,81.08,81.09,30445.0,80.0574,80.0574,79.949,79.9588,30445.0
2024-09-10 15:30:00,81.09,81.17,81.05,81.13,51084.0,79.9588,80.0377,79.9194,79.9983,51084.0
2024-09-10 15:35:00,81.13,81.14,81.04,81.06,46256.0,79.9983,80.0081,79.9095,79.9292,46256.0
2024-09-10 15:40:00,81.06,81.08,81.03,81.07,88794.0,79.9292,79.949,79.8996,79.9391,88794.0
2024-09-10 15:45:00,81.08,81.14,81.05,81.09,84277.0,79.949,80.0081,79.9194,79.9588,84277.0
2024-09-10 15:50:00,81.08,81.16,81.02,81.12,169406.0,79.949,80.0278,79.8898,79.9884,169406.0
2024-09-10 15:55:00,81.2,81.21,81.12,81.16,351240.0,80.0673,80.0771,79.9884,80.0278,351240.0
2024-09-11 09:30:00,80.46,80.7,80.41,80.64,123110.0,79.3376,79.5743,79.2883,79.5151,123110.0
2024-09-11 09:35:00,80.62,80.65,80.35,80.41,43362.0,79.4954,79.525,79.2291,79.2883,43362.0
2024-09-11 09:40:00,80.41,80.42,80.31,80.35,47708.0,79.2883,79.2982,79.1897,79.2291,47708.0
2024-09-11 09:45:00,80.37,80.41,80.26,80.32,23202.0,79.2489,79.2883,79.1404,79.1996,23202.0
2024-09-11 09:50:00,80.36,80.4,80.19,80.26,25892.0,79.239,79.2784,79.0714,79.1404,25892.0
2024-09-11 09:55:00,80.27,80.28,80.19,80.21,10507.0,79.1503,79.1601,79.0714,79.0911,10507.0
2024-09-11 10:00:00,80.2,80.26,80.09,80.14,31636.0,79.0812,79.1404,78.9728,79.0221,31636.0
2024-09-11 10:05:00,80.16,80.22,80.11,80.12,19503.0,79.0418,79.1009,78.9925,79.0023,19503.0
2024-09-11 10:10:00,80.12,80.16,80.04,80.04,40613.0,79.0023,79.0418,78.9235,78.9235,40613.0
2024-09-11 10:15:00,80.03,80.05,79.92,79.95,41190.0,78.9136,78.9333,78.8051,78.8347,41190.0
2024-09-11 10:20:00,79.96,79.97,79.87,79.87,32440.0,78.8446,78.8544,78.7558,78.7558,32440.0
2024-09-11 10:25:00,79.86,79.94,79.8,79.91,30482.0,78.746,78.8249,78.6868,78.7953,30482.0
2024-09-11 10:30:00,79.91,79.92,79.82,79.86,39822.0,78.7953,78.8051,78.7065,78.746,39822.0
2024-09-11 10:35:00,79.86,79.89,79.78,79.82,35107.0,78.746,78.7756,78.6671,78.7065,35107.0
2024-09-11 10:40:00,79.81,79.82,79.73,79.79,38609.0,78.6967,78.7065,78.6178,78.6769,38609.0
2024-09-11 10:45:00,79.81,79.83,79.73,79.77,20587.0,78.6967,78.7164,78.6178,78.6572,20587.0
2024-09-11 10:50:00,79.77,79.82,79.76,79.82,35056.0,78.6572,78.7065,78.6474,78.7065,35056.0
2024-09-11 10:55:00,79.81,79.87,79.8,79.85,33590.0,78.6967,78.7558,78.6868,78.7361,33590.0
2024-09-11 11:00:00,79.86,79.88,79.81,79.86,22143.0,78.746,78.7657,78.6967,78.746,22143.0
2024-09-11 11:05:00,79.86,80.05,79.86,80.05,24809.0,78.746,78.9333,78.746,78.9333,24809.0
2024-09-11 11:10:00,80.05,80.28,80.0,80.28,20332.0,78.9333,79.1601,78.884,79.1601,20332.0
2024-09-11 11:15:00,80.29,80.31,80.19,80.2,14598.0,79.17,79.1897,79.0714,79.0812,14598.0
2024-09-11 11:20:00,80.21,80.25,80.17,80.24,33718.0,79.0911,79.1305,79.0516,79.1207,33718.0
2024-09-11 11:25:00,80.23,80.26,80.19,80.2,6166.0,79.1108,79.1404,79.0714,79.0812,6166.0
2024-09-11 11:30:00,80.21,80.26,80.19,80.24,23849.0,79.0911,79.1404,79.0714,79.1207,23849.0
2024-09-11 11:35:00,80.25,80.29,80.25,80.28,34975.0,79.1305,79.17,79.1305,79.1601,34975.0
2024-09-11 11:40:00,80.28,80.28,80.13,80.19,31323.0,79.1601,79.1601,79.0122,79.0714,31323.0
2024-09-11 11:45:00,80.19,80.2,80.14,80.2,35559.0,79.0714,79.0812,79.0221,79.0812,35559.0
2024-09-11 11:50:00,80.2,80.2,80.1,80.12,18264.0,79.0812,79.0812,78.9826,79.0023,18264.0
2024-09-11 11:55:00,80.12,80.12,79.96,80.08,26453.0,79.0023,79.0023,78.8446,78.9629,26453.0
2024-09-11 12:00:00,80.08,80.16,80.01,80.15,27377.0,78.9629,79.0418,78.8939,79.0319,27377.0
2024-09-11 12:05:00,80.15,80.2,80.07,80.08,41592.0,79.0319,79.0812,78.953,78.9629,41592.0
2024-09-11 12:10:00,80.08,80.12,80.02,80.06,14260.0,78.9629,79.0023,78.9037,78.9432,14260.0
2024-09-11 12:15:00,80.07,80.15,80.03,80.15,17766.0,78.953,79.0319,78.9136,79.0319,17766.0
2024-09-11 12:20:00,80.15,80.21,80.13,80.18,23247.0,79.0319,79.0911,79.0122,79.0615,23247.0
2024-09-11 12:25:00,80.2,80.28,80.18,80.26,12489.0,79.0812,79.1601,79.0615,79.1404,12489.0
2024-09-11 12:30:00,80.26,80.26,80.22,80.23,19433.0,79.1404,79.1404,79.1009,79.1108,19433.0
2024-09-11 12:35:00,80.23,80.23,80.18,80.23,15032.0,79.1108,79.1108,79.0615,79.1108,15032.0
2024-09-11 12:40:00,80.23,80.24,80.16,80.18,12503.0,79.1108,79.1207,79.0418,79.0615,12503.0
2024-09-11 12:45:00,80.2,80.2,80.11,80.16,9084.0,79.0812,79.0812,78.9925,79.0418,9084.0
2024-09-11 12:50:00,80.17,80.24,80.16,80.23,12068.0,79.0516,79.1207,79.0418,79.1108,12068.0
2024-09-11 12:55:00,80.22,80.22,80.18,80.2,13067.0,79.1009,79.1009,79.0615,79.0812,13067.0
2024-09-11 13:00:00,80.21,80.36,80.2,80.32,36969.0,79.0911,79.239,79.0812,79.1996,36969.0
2024-09-11 13:05:00,80.33,80.35,80.3,80.31,42068.0,79.2094,79.2291,79.1798,79.1897,42068.0
2024-09-11 13:10:00,80.32,80.34,80.29,80.3,10905.0,79.1996,79.2193,79.17,79.1798,10905.0
2024-09-11 13:15:00,80.29,80.31,80.26,80.31,12369.0,79.17,79.1897,79.1404,79.1897,12369.0
2024-09-11 13:20:00,80.29,80.32,80.27,80.29,21299.0,79.17,79.1996,79.1503,79.17,21299.0
2024-09-11 13:25:00,80.31,80.37,80.3,80.35,16764.0,79.1897,79.2489,79.1798,79.2291,16764.0
2024-09-11 13:30:00,80.36,80.38,80.33,80.37,24875.0,79.239,79.2587,79.2094,79.2489,24875.0
2024-09-11 13:35:00,80.37,80.37,80.3,80.3,7093.0,79.2489,79.2489,79.1798,79.1798,7093.0
2024-09-11 13:40:00,80.31,80.36,80.28,80.35,21356.0,79.1897,79.239,79.1601,79.2291,21356.0
2024-09-11 13:45:00,80.34,80.37,80.33,80.37,19209.0,79.2193,79.2489,79.2094,79.2489,19209.0
2024-09-11 13:50:00,80.36,80.37,80.32,80.32,32965.0,79.239,79.2489,79.1996,79.1996,32965.0
2024-09-11 13:55:00,80.33,80.34,80.28,80.3,19344.0,79.2094,79.2193,79.1601,79.1798,19344.0
2024-09-11 14:00:00,80.29,80.31,80.28,80.3,23454.0,79.17,79.1897,79.1601,79.1798,23454.0
2024-09-11 14:05:00,80.3,80.37,80.27,80.31,38950.0,79.1798,79.2489,79.1503,79.1897,38950.0
2024-09-11 14:10:00,80.31,80.32,80.29,80.3,9606.0,79.1897,79.1996,79.17,79.1798,9606.0
2024-09-11 14:15:00,80.3,80.3,80.25,80.27,76182.0,79.1798,79.1798,79.1305,79.1503,76182.0
2024-09-11 14:20:00,80.27,80.35,80.26,80.34,77271.0,79.1503,79.2291,79.1404,79.2193,77271.0
2024-09-11 14:25:00,80.34,80.44,80.32,80.42,56689.0,79.2193,79.3179,79.1996,79.2982,56689.0
2024-09-11 14:30:00,80.42,80.48,80.39,80.46,25121.0,79.2982,79.3573,79.2686,79.3376,25121.0
2024-09-11 14:35:00,80.46,80.48,80.38,80.48,13518.0,79.3376,79.3573,79.2587,79.3573,13518.0
2024-09-11 14:40:00,80.48,80.54,80.48,80.5,22313.0,79.3573,79.4165,79.3573,79.377,22313.0
2024-09-11 14:45:00,80.5,80.51,80.44,80.5,11148.0,79.377,79.3869,79.3179,79.377,11148.0
2024-09-11 14:50:00,80.49,80.49,80.42,80.43,12871.0,79.3672,79.3672,79.2982,79.308,12871.0
2024-09-11 14:55:00,80.44,80.48,80.4,80.41,13401.0,79.3179,79.3573,79.2784,79.2883,13401.0
2024-09-11 15:00:00,80.41,80.49,80.41,80.45,9663.0,79.2883,79.3672,79.2883,79.3277,9663.0
2024-09-11 15:05:00,80.45,80.49,80.45,80.45,13211.0,79.3277,79.3672,79.3277,79.3277,13211.0
2024-09-11 15:10:00,80.46,80.49,80.43,80.46,11953.0,79.3376,79.3672,79.308,79.3376,11953.0
2024-09-11 15:15:00,80.46,80.53,80.44,80.53,21161.0,79.3376,79.4066,79.3179,79.4066,21161.0
2024-09-11 15:20:00,80.53,80.56,80.5,80.54,13921.0,79.4066,79.4362,79.377,79.4165,13921.0
2024-09-11 15:25:00,80.55,80.62,80.54,80.56,26159.0,79.4263,79.4954,79.4165,79.4362,26159.0
2024-09-11 15:30:00,80.56,80.59,80.49,80.52,28434.0,79.4362,79.4658,79.3672,79.3968,28434.0
2024-09-11 15:35:00,80.52,80.59,80.51,80.52,19598.0,79.3968,79.4658,79.3869,79.3968,19598.0
2024-09-11 15:40:00,80.52,80.55,80.48,80.53,38206.0,79.3968,79.4263,79.3573,79.4066,38206.0
2024-09-11 15:45:00,80.53,80.54,80.48,80.53,38055.0,79.4066,79.4165,79.3573,79.4066,38055.0
2024-09-11 15:50:00,80.52,80.6,80.47,80.56,93878.0,79.3968,79.4756,79.3475,79.4362,93878.0
2024-09-11 15:55:00,80.56,80.59,80.47,80.54,302273.0,79.4362,79.4658,79.3475,79.4165,302273.0
2024-09-12 09:30:00,79.75,79.92,79.61,79.73,176917.0,78.6375,78.8051,78.4995,78.6178,176917.0
2024-09-12 09:35:00,79.74,79.99,79.71,79.84,133648.0,78.6276,78.8742,78.5981,78.7262,133648.0
2024-09-12 09:40:00,79.86,79.86,79.65,79.67,79884.0,78.746,78.746,78.5389,78.5586,79884.0
2024-09-12 09:45:00,79.67,79.73,79.4,79.4,70693.0,78.5586,78.6178,78.2924,78.2924,70693.0
2024-09-12 09:50:00,79.41,79.42,79.21,79.21,31724.0,78.3022,78.3121,78.105,78.105,31724.0
2024-09-12 09:55:00,79.21,79.3,79.17,79.19,26700.0,78.105,78.1938,78.0656,78.0853,26700.0
2024-09-12 10:00:00,79.16,79.16,79.02,79.16,73698.0,78.0557,78.0557,77.9177,78.0557,73698.0
2024-09-12 10:05:00,79.15,79.23,79.07,79.23,45046.0,78.0459,78.1248,77.967,78.1248,45046.0
2024-09-12 10:10:00,79.22,79.3,79.19,79.28,36521.0,78.1149,78.1938,78.0853,78.1741,36521.0
2024-09-12 10:15:00,79.28,79.34,79.24,79.33,53293.0,78.1741,78.2332,78.1346,78.2234,53293.0
2024-09-12 10:20:00,79.33,79.34,79.19,79.2,41870.0,78.2234,78.2332,78.0853,78.0952,41870.0
2024-09-12 10:25:00,79.21,79.23,79.17,79.2,58743.0,78.105,78.1248,78.0656,78.0952,58743.0
2024-09-12 10:30:00,79.2,79.22,79.13,79.15,31270.0,78.0952,78.1149,78.0262,78.0459,31270.0
2024-09-12 10:35:00,79.14,79.14,79.03,79.05,47428.0,78.036,78.036,77.9275,77.9473,47428.0
2024-09-12 10:40:00,79.05,79.2,79.03,79.17,16533.0,77.9473,78.0952,77.9275,78.0656,16533.0
2024-09-12 10:45:00,79.18,79.23,79.13,79.16,17445.0,78.0755,78.1248,78.0262,78.0557,17445.0
2024-09-12 10:50:00,79.17,79.21,79.13,79.15,23244.0,78.0656,78.105,78.0262,78.0459,23244.0
2024-09-12 10:55:00,79.15,79.23,79.13,79.13,31427.0,78.0459,78.1248,78.0262,78.0262,31427.0
2024-09-12 11:00:00,79.12,79.19,79.08,79.17,33359.0,78.0163,78.0853,77.9769,78.0656,33359.0
2024-09-12 11:05:00,79.16,79.17,79.1,79.12,25631.0,78.0557,78.0656,77.9966,78.0163,25631.0
2024-09-12 11:10:00,79.12,79.18,79.1,79.16,28700.0,78.0163,78.0755,77.9966,78.0557,28700.0
2024-09-12 11:15:00,79.16,79.16,79.02,79.05,17589.0,78.0557,78.0557,77.9177,77.9473,17589.0
2024-09-12 11:20:00,79.06,79.13,79.05,79.1,14596.0,77.9571,78.0262,77.9473,77.9966,14596.0
2024-09-12 11:25:00,79.1,79.1,78.9,78.92,58005.0,77.9966,77.9966,77.7994,77.8191,58005.0
2024-09-12 11:30:00,78.93,79.09,78.93,78.97,47613.0,77.8289,77.9867,77.8289,77.8684,47613.0
2024-09-12 11:35:00,78.97,79.02,78.86,78.88,43834.0,77.8684,77.9177,77.7599,77.7796,43834.0
2024-09-12 11:40:00,78.89,78.98,78.85,78.97,62294.0,77.7895,77.8782,77.7501,77.8684,62294.0
2024-09-12 11:45:00,78.98,78.99,78.73,78.85,62253.0,77.8782,77.8881,77.6317,77.7501,62253.0
2024-09-12 11:50:00,78.87,78.87,78.65,78.66,17262.0,77.7698,77.7698,77.5528,77.5627,17262.0
2024-09-12 11:55:00,78.65,78.73,78.62,78.62,34913.0,77.5528,77.6317,77.5233,77.5233,34913.0
2024-09-12 12:00:00,78.63,78.87,78.62,78.86,24176.0,77.5331,77.7698,77.5233,77.7599,24176.0
2024-09-12 12:05:00,78.87,78.88,78.78,78.83,15279.0,77.7698,77.7796,77.681,77.7303,15279.0
2024-09-12 12:10:00,78.84,78.84,78.73,78.82,12427.0,77.7402,77.7402,77.6317,77.7205,12427.0
2024-09-12 12:15:00,78.82,78.92,78.77,78.92,15754.0,77.7205,77.8191,77.6712,77.8191,15754.0
2024-09-12 12:20:00,78.93,78.93,78.83,78.84,13678.0,77.8289,77.8289,77.7303,77.7402,13678.0
2024-09-12 12:25:00,78.83,78.84,78.77,78.78,11837.0,77.7303,77.7402,77.6712,77.681,11837.0
2024-09-12 12:30:00,78.78,78.79,78.74,78.77,11178.0,77.681,77.6909,77.6416,77.6712,11178.0
2024-09-12 12:35:00,78.78,78.86,78.74,78.84,21833.0,77.681,77.7599,77.6416,77.7402,21833.0
2024-09-12 12:40:00,78.82,78.84,78.77,78.84,17010.0,77.7205,77.7402,77.6712,77.7402,17010.0
2024-09-12 12:45:00,78.84,78.98,78.83,78.98,22316.0,77.7402,77.8782,77.7303,77.8782,22316.0
2024-09-12 12:50:00,78.98,79.01,78.88,78.9,24384.0,77.8782,77.9078,77.7796,77.7994,24384.0
2024-09-12 12:55:00,78.89,78.92,78.86,78.89,26640.0,77.7895,77.8191,77.7599,77.7895,26640.0
2024-09-12 13:00:00,78.89,78.93,78.86,78.87,14579.0,77.7895,77.8289,77.7599,77.7698,14579.0
2024-09-12 13:05:00,78.88,78.93,78.86,78.92,14128.0,77.7796,77.8289,77.7599,77.8191,14128.0
2024-09-12 13:10:00,78.92,78.94,78.86,78.89,12761.0,77.8191,77.8388,77.7599,77.7895,12761.0
2024-09-12 13:15:00,78.9,78.92,78.88,78.9,12849.0,77.7994,77.8191,77.7796,77.7994,12849.0
2024-09-12 13:20:00,78.9,78.98,78.87,78.97,13238.0,77.7994,77.8782,77.7698,77.8684,13238.0
2024-09-12 13:25:00,78.97,78.97,78.88,78.89,21051.0,77.8684,77.8684,77.7796,77.7895,21051.0
2024-09-12 13:30:00,78.89,78.92,78.87,78.9,24696.0,77.7895,77.8191,77.7698,77.7994,24696.0
2024-09-12 13:35:00,78.9,78.9,78.85,78.87,15709.0,77.7994,77.7994,77.7501,77.7698,15709.0
2024-09-12 13:40:00,78.88,78.92,78.85,78.89,20463.0,77.7796,77.8191,77.7501,77.7895,20463.0
2024-09-12 13:45:00,78.89,78.89,78.74,78.76,39929.0,77.7895,77.7895,77.6416,77.6613,39929.0
2024-09-12 13:50:00,78.77,78.86,78.77,78.82,30071.0,77.6712,77.7599,77.6712,77.7205,30071.0
2024-09-12 13:55:00,78.83,79.03,78.82,78.99,89759.0,77.7303,77.9275,77.7205,77.8881,89759.0
2024-09-12 14:00:00,79.0,79.0,78.91,78.98,78706.0,77.898,77.898,77.8092,77.8782,78706.0
2024-09-12 14:05:00,78.98,79.01,78.94,78.95,30495.0,77.8782,77.9078,77.8388,77.8487,30495.0
2024-09-12 14:10:00,78.95,78.98,78.9,78.98,24636.0,77.8487,77.8782,77.7994,77.8782,24636.0
2024-09-12 14:15:00,78.98,79.01,78.95,78.98,42420.0,77.8782,77.9078,77.8487,77.8782,42420.0
2024-09-12 14:20:00,78.98,79.02,78.94,78.97,59278.0,77.8782,77.9177,77.8388,77.8684,59278.0
2024-09-12 14:25:00,78.97,78.98,78.93,78.95,30060.0,77.8684,77.8782,77.8289,77.8487,30060.0
2024-09-12 14:30:00,78.95,78.98,78.89,78.92,34071.0,77.8487,77.8782,77.7895,77.8191,34071.0
2024-09-12 14:35:00,78.92,78.94,78.9,78.93,19469.0,77.8191,77.8388,77.7994,77.8289,19469.0
2024-09-12 14:40:00,78.94,78.96,78.88,78.89,23861.0,77.8388,77.8585,77.7796,77.7895,23861.0
2024-09-12 14:45:00,78.89,78.92,78.88,78.91,25018.0,77.7895,77.8191,77.7796,77.8092,25018.0
2024-09-12 14:50:00,78.91,78.92,78.77,78.83,37295.0,77.8092,77.8191,77.6712,77.7303,37295.0
2024-09-12 14:55:00,78.85,78.9,78.83,78.84,35267.0,77.7501,77.7994,77.7303,77.7402,35267.0
2024-09-12 15:00:00,78.84,78.89,78.82,78.88,76617.0,77.7402,77.7895,77.7205,77.7796,76617.0
2024-09-12 15:05:00,78.88,78.93,78.8,78.85,90510.0,77.7796,77.8289,77.7008,77.7501,90510.0
2024-09-12 15:10:00,78.85,78.86,78.79,78.82,60130.0,77.7501,77.7599,77.6909,77.7205,60130.0
2024-09-12 15:15:00,78.81,78.82,78.75,78.81,63351.0,77.7106,77.7205,77.6515,77.7106,63351.0
2024-09-12 15:20:00,78.8,78.83,78.76,78.81,31890.0,77.7008,77.7303,77.6613,77.7106,31890.0
2024-09-12 15:25:00,78.81,78.85,78.77,78.79,62318.0,77.7106,77.7501,77.6712,77.6909,62318.0
2024-09-12 15:30:00,78.79,78.79,78.73,78.77,89385.0,77.6909,77.6909,77.6317,77.6712,89385.0
2024-09-12 15:35:00,78.77,78.82,78.76,78.79,57569.0,77.6712,77.7205,77.6613,77.6909,57569.0
2024-09-12 15:40:00,78.8,78.84,78.75,78.81,63795.0,77.7008,77.7402,77.6515,77.7106,63795.0
2024-09-12 15:45:00,78.81,78.91,78.8,78.9,73104.0,77.7106,77.8092,77.7008,77.7994,73104.0
2024-09-12 15:50:00,78.89,78.91,78.8,78.84,161771.0,77.7895,77.8092,77.7008,77.7402,161771.0
2024-09-12 15:55:00,78.84,78.98,78.84,78.98,276599.0,77.7402,77.8782,77.7402,77.8782,276599.0
2024-09-13 09:30:00,77.7,78.28,77.69,78.04,377630.0,76.6161,77.188,76.6062,76.9514,377630.0
2024-09-13 09:35:00,78.03,78.26,78.02,78.23,136313.0,76.9415,77.1683,76.9316,77.1387,136313.0
2024-09-13 09:40:00,78.24,78.45,78.24,78.39,88767.0,77.1486,77.3556,77.1486,77.2965,88767.0
2024-09-13 09:45:00,78.41,78.56,78.37,78.48,96784.0,77.3162,77.4641,77.2768,77.3852,96784.0
2024-09-13 09:50:00,78.48,78.53,78.38,78.38,114016.0,77.3852,77.4345,77.2866,77.2866,114016.0
2024-09-13 09:55:00,78.38,78.43,78.27,78.31,46633.0,77.2866,77.3359,77.1782,77.2176,46633.0
2024-09-13 10:00:00,78.36,78.44,78.33,78.4,44526.0,77.2669,77.3458,77.2373,77.3063,44526.0
2024-09-13 10:05:00,78.4,78.42,78.31,78.36,47390.0,77.3063,77.3261,77.2176,77.2669,47390.0
2024-09-13 10:10:00,78.36,78.38,78.31,78.32,37797.0,77.2669,77.2866,77.2176,77.2275,37797.0
2024-09-13 10:15:00,78.32,78.6,78.32,78.56,128589.0,77.2275,77.5035,77.2275,77.4641,128589.0
2024-09-13 10:20:00,78.56,78.58,78.38,78.49,89453.0,77.4641,77.4838,77.2866,77.3951,89453.0
2024-09-13 10:25:00,78.48,78.52,78.34,78.38,36036.0,77.3852,77.4247,77.2472,77.2866,36036.0
2024-09-13 10:30:00,78.39,78.44,78.34,78.34,90433.0,77.2965,77.3458,77.2472,77.2472,90433.0
2024-09-13 10:35:00,78.34,78.48,78.29,78.47,49186.0,77.2472,77.3852,77.1979,77.3754,49186.0
2024-09-13 10:40:00,78.46,78.56,78.45,78.54,18018.0,77.3655,77.4641,77.3556,77.4444,18018.0
2024-09-13 10:45:00,78.53,78.58,78.51,78.57,60280.0,77.4345,77.4838,77.4148,77.474,60280.0
2024-09-13 10:50:00,78.57,78.62,78.5,78.52,49074.0,77.474,77.5233,77.4049,77.4247,49074.0
2024-09-13 10:55:00,78.52,78.61,78.51,78.55,40347.0,77.4247,77.5134,77.4148,77.4542,40347.0
2024-09-13 11:00:00,78.54,78.54,78.43,78.43,112204.0,77.4444,77.4444,77.3359,77.3359,112204.0
2024-09-13 11:05:00,78.44,78.45,78.29,78.32,48634.0,77.3458,77.3556,77.1979,77.2275,48634.0
2024-09-13 11:10:00,78.32,78.37,78.31,78.34,30189.0,77.2275,77.2768,77.2176,77.2472,30189.0
2024-09-13 11:15:00,78.33,78.37,78.29,78.34,38095.0,77.2373,77.2768,77.1979,77.2472,38095.0
2024-09-13 11:20:00,78.33,78.43,78.32,78.43,36670.0,77.2373,77.3359,77.2275,77.3359,36670.0
2024-09-13 11:25:00,78.42,78.44,78.38,78.42,113407.0,77.3261,77.3458,77.2866,77.3261,113407.0
2024-09-13 11:30:00,78.43,78.44,78.3,78.41,56652.0,77.3359,77.3458,77.2077,77.3162,56652.0
2024-09-13 11:35:00,78.41,78.44,78.28,78.36,52263.0,77.3162,77.3458,77.188,77.2669,52263.0
2024-09-13 11:40:00,78.35,78.35,78.23,78.26,26659.0,77.257,77.257,77.1387,77.1683,26659.0
2024-09-13 11:45:00,78.26,78.36,78.26,78.33,16653.0,77.1683,77.2669,77.1683,77.2373,16653.0
2024-09-13 11:50:00,78.33,78.47,78.33,78.47,20088.0,77.2373,77.3754,77.2373,77.3754,20088.0
2024-09-13 11:55:00,78.47,78.48,78.41,78.45,31202.0,77.3754,77.3852,77.3162,77.3556,31202.0
2024-09-13 12:00:00,78.45,78.49,78.41,78.42,22658.0,77.3556,77.3951,77.3162,77.3261,22658.0
2024-09-13 12:05:00,78.42,78.46,78.42,78.42,14975.0,77.3261,77.3655,77.3261,77.3261,14975.0
2024-09-13 12:10:00,78.42,78.43,78.34,78.37,22112.0,77.3261,77.3359,77.2472,77.2768,22112.0
2024-09-13 12:15:00,78.37,78.39,78.34,78.36,11113.0,77.2768,77.2965,77.2472,77.2669,11113.0
2024-09-13 12:20:00,78.36,78.37,78.32,78.33,12671.0,77.2669,77.2768,77.2275,77.2373,12671.0
2024-09-13 12:25:00,78.34,78.37,78.32,78.32,12774.0,77.2472,77.2768,77.2275,77.2275,12774.0
2024-09-13 12:30:00,78.32,78.37,78.29,78.35,20917.0,77.2275,77.2768,77.1979,77.257,20917.0
2024-09-13 12:35:00,78.36,78.36,78.29,78.31,13189.0,77.2669,77.2669,77.1979,77.2176,13189.0
2024-09-13 12:40:00,78.31,78.32,78.23,78.23,20269.0,77.2176,77.2275,77.1387,77.1387,20269.0
2024-09-13 12:45:00,78.22,78.31,78.2,78.29,17296.0,77.1288,77.2176,77.1091,77.1979,17296.0
2024-09-13 12:50:00,78.28,78.34,78.28,78.33,8688.0,77.188,77.2472,77.188,77.2373,8688.0
2024-09-13 12:55:00,78.32,78.34,78.28,78.31,18579.0,77.2275,77.2472,77.188,77.2176,18579.0
2024-09-13 13:00:00,78.31,78.36,78.3,78.32,13646.0,77.2176,77.2669,77.2077,77.2275,13646.0
2024-09-13 13:05:00,78.32,78.34,78.3,78.31,10888.0,77.2275,77.2472,77.2077,77.2176,10888.0
2024-09-13 13:10:00,78.31,78.33,78.28,78.31,8454.0,77.2176,77.2373,77.188,77.2176,8454.0
2024-09-13 13:15:00,78.31,78.35,78.3,78.35,15242.0,77.2176,77.257,77.2077,77.257,15242.0
2024-09-13 13:20:00,78.35,78.35,78.31,78.33,13685.0,77.257,77.257,77.2176,77.2373,13685.0
2024-09-13 13:25:00,78.34,78.4,78.34,78.39,7065.0,77.2472,77.3063,77.2472,77.2965,7065.0
2024-09-13 13:30:00,78.38,78.41,78.36,78.4,19163.0,77.2866,77.3162,77.2669,77.3063,19163.0
2024-09-13 13:35:00,78.4,78.4,78.35,78.37,17696.0,77.3063,77.3063,77.257,77.2768,17696.0
2024-09-13 13:40:00,78.36,78.36,78.25,78.26,23650.0,77.2669,77.2669,77.1584,77.1683,23650.0
2024-09-13 13:45:00,78.26,78.3,78.24,78.24,18181.0,77.1683,77.2077,77.1486,77.1486,18181.0
2024-09-13 13:50:00,78.23,78.28,78.23,78.27,12139.0,77.1387,77.188,77.1387,77.1782,12139.0
2024-09-13 13:55:00,78.27,78.27,78.22,78.23,19078.0,77.1782,77.1782,77.1288,77.1387,19078.0
2024-09-13 14:00:00,78.22,78.24,78.1,78.12,30104.0,77.1288,77.1486,77.0105,77.0302,30104.0
2024-09-13 14:05:00,78.12,78.17,78.1,78.17,25647.0,77.0302,77.0795,77.0105,77.0795,25647.0
2024-09-13 14:10:00,78.17,78.27,78.16,78.27,18633.0,77.0795,77.1782,77.0697,77.1782,18633.0
2024-09-13 14:15:00,78.28,78.29,78.25,78.28,7930.0,77.188,77.1979,77.1584,77.188,7930.0
2024-09-13 14:20:00,78.27,78.3,78.23,78.23,12675.0,77.1782,77.2077,77.1387,77.1387,12675.0
2024-09-13 14:25:00,78.23,78.24,78.18,78.2,17872.0,77.1387,77.1486,77.0894,77.1091,17872.0
2024-09-13 14:30:00,78.2,78.22,78.18,78.21,16784.0,77.1091,77.1288,77.0894,77.119,16784.0
2024-09-13 14:35:00,78.21,78.22,78.17,78.17,7521.0,77.119,77.1288,77.0795,77.0795,7521.0
2024-09-13 14:40:00,78.17,78.22,78.17,78.18,18575.0,77.0795,77.1288,77.0795,77.0894,18575.0
2024-09-13 14:45:00,78.19,78.24,78.18,78.24,12011.0,77.0993,77.1486,77.0894,77.1486,12011.0
2024-09-13 14:50:00,78.23,78.26,78.22,78.23,10598.0,77.1387,77.1683,77.1288,77.1387,10598.0
2024-09-13 14:55:00,78.22,78.24,78.18,78.2,17698.0,77.1288,77.1486,77.0894,77.1091,17698.0
2024-09-13 15:00:00,78.2,78.21,78.12,78.17,42751.0,77.1091,77.119,77.0302,77.0795,42751.0
2024-09-13 15:05:00,78.18,78.25,78.18,78.23,23320.0,77.0894,77.1584,77.0894,77.1387,23320.0
2024-09-13 15:10:00,78.23,78.29,78.21,78.28,48284.0,77.1387,77.1979,77.119,77.188,48284.0
2024-09-13 15:15:00,78.28,78.33,78.26,78.33,18620.0,77.188,77.2373,77.1683,77.2373,18620.0
2024-09-13 15:20:00,78.32,78.33,78.3,78.31,24689.0,77.2275,77.2373,77.2077,77.2176,24689.0
2024-09-13 15:25:00,78.31,78.38,78.31,78.33,39922.0,77.2176,77.2866,77.2176,77.2373,39922.0
2024-09-13 15:30:00,78.32,78.33,78.2,78.23,43767.0,77.2275,77.2373,77.1091,77.1387,43767.0
2024-09-13 15:35:00,78.23,78.34,78.22,78.29,41207.0,77.1387,77.2472,77.1288,77.1979,41207.0
2024-09-13 15:40:00,78.29,78.29,78.25,78.27,24157.0,77.1979,77.1979,77.1584,77.1782,24157.0
2024-09-13 15:45:00,78.27,78.33,78.23,78.33,64708.0,77.1782,77.2373,77.1387,77.2373,64708.0
2024-09-13 15:50:00,78.32,78.34,78.23,78.23,102830.0,77.2275,77.2472,77.1387,77.1387,102830.0
2024-09-13 15:55:00,78.18,78.34,78.15,78.28,257645.0,77.0894,77.2472,77.0598,77.188,257645.0
2024-09-16 09:30:00,79.29,79.5,79.24,79.36,145650.0,78.1839,78.391,78.1346,78.2529,145650.0
2024-09-16 09:35:00,79.37,79.39,79.3,79.39,26065.0,78.2628,78.2825,78.1938,78.2825,26065.0
2024-09-16 09:40:00,79.37,79.38,79.11,79.14,34521.0,78.2628,78.2727,78.0064,78.036,34521.0
2024-09-16 09:45:00,79.14,79.21,79.08,79.2,31423.0,78.036,78.105,77.9769,78.0952,31423.0
2024-09-16 09:50:00,79.22,79.29,79.19,79.27,17586.0,78.1149,78.1839,78.0853,78.1642,17586.0
2024-09-16 09:55:00,79.25,79.34,79.24,79.31,25475.0,78.1445,78.2332,78.1346,78.2036,25475.0
2024-09-16 10:00:00,79.31,79.31,79.18,79.21,33953.0,78.2036,78.2036,78.0755,78.105,33953.0
2024-09-16 10:05:00,79.2,79.3,79.17,79.3,22415.0,78.0952,78.1938,78.0656,78.1938,22415.0
2024-09-16 10:10:00,79.3,79.32,79.27,79.28,13607.0,78.1938,78.2135,78.1642,78.1741,13607.0
2024-09-16 10:15:00,79.28,79.36,79.27,79.31,16687.0,78.1741,78.2529,78.1642,78.2036,16687.0
2024-09-16 10:20:00,79.31,79.34,79.3,79.32,18968.0,78.2036,78.2332,78.1938,78.2135,18968.0
2024-09-16 10:25:00,79.33,79.39,79.31,79.34,23063.0,78.2234,78.2825,78.2036,78.2332,23063.0
2024-09-16 10:30:00,79.34,79.34,79.2,79.22,26096.0,78.2332,78.2332,78.0952,78.1149,26096.0
2024-09-16 10:35:00,79.21,79.33,79.21,79.28,14673.0,78.105,78.2234,78.105,78.1741,14673.0
2024-09-16 10:40:00,79.28,79.42,79.26,79.42,15490.0,78.1741,78.3121,78.1543,78.3121,15490.0
2024-09-16 10:45:00,79.42,79.43,79.32,79.4,19218.0,78.3121,78.322,78.2135,78.2924,19218.0
2024-09-16 10:50:00,79.4,79.4,79.32,79.34,24723.0,78.2924,78.2924,78.2135,78.2332,24723.0
2024-09-16 10:55:00,79.34,79.37,79.29,79.37,16357.0,78.2332,78.2628,78.1839,78.2628,16357.0
2024-09-16 11:00:00,79.38,79.38,79.29,79.36,31167.0,78.2727,78.2727,78.1839,78.2529,31167.0
2024-09-16 11:05:00,79.35,79.38,79.32,79.36,11537.0,78.2431,78.2727,78.2135,78.2529,11537.0
2024-09-16 11:10:00,79.36,79.38,79.32,79.34,19394.0,78.2529,78.2727,78.2135,78.2332,19394.0
2024-09-16 11:15:00,79.33,79.36,79.3,79.36,23512.0,78.2234,78.2529,78.1938,78.2529,23512.0
2024-09-16 11:20:00,79.36,79.39,79.35,79.39,25076.0,78.2529,78.2825,78.2431,78.2825,25076.0
2024-09-16 11:25:00,79.39,79.39,79.31,79.34,32089.0,78.2825,78.2825,78.2036,78.2332,32089.0
2024-09-16 11:30:00,79.34,79.42,79.3,79.39,74952.0,78.2332,78.3121,78.1938,78.2825,74952.0
2024-09-16 11:35:00,79.38,79.4,79.24,79.25,18307.0,78.2727,78.2924,78.1346,78.1445,18307.0
2024-09-16 11:40:00,79.25,79.29,79.24,79.28,19390.0,78.1445,78.1839,78.1346,78.1741,19390.0
2024-09-16 11:45:00,79.28,79.29,79.24,79.28,14711.0,78.1741,78.1839,78.1346,78.1741,14711.0
2024-09-16 11:50:00,79.28,79.35,79.27,79.33,15532.0,78.1741,78.2431,78.1642,78.2234,15532.0
2024-09-16 11:55:00,79.33,79.35,79.31,79.32,23547.0,78.2234,78.2431,78.2036,78.2135,23547.0
2024-09-16 12:00:00,79.33,79.33,79.22,79.25,20257.0,78.2234,78.2234,78.1149,78.1445,20257.0
2024-09-16 12:05:00,79.25,79.26,79.21,79.23,10015.0,78.1445,78.1543,78.105,78.1248,10015.0
2024-09-16 12:10:00,79.23,79.24,79.15,79.16,17596.0,78.1248,78.1346,78.0459,78.0557,17596.0
2024-09-16 12:15:00,79.17,79.18,79.11,79.14,10175.0,78.0656,78.0755,78.0064,78.036,10175.0
2024-09-16 12:20:00,79.13,79.14,79.11,79.12,15215.0,78.0262,78.036,78.0064,78.0163,15215.0
2024-09-16 12:25:00,79.11,79.16,79.11,79.15,13941.0,78.0064,78.0557,78.0064,78.0459,13941.0
2024-09-16 12:30:00,79.15,79.19,79.14,79.17,10672.0,78.0459,78.0853,78.036,78.0656,10672.0
2024-09-16 12:35:00,79.17,79.21,79.14,79.16,13681.0,78.0656,78.105,78.036,78.0557,13681.0
2024-09-16 12:40:00,79.16,79.22,79.14,79.22,20043.0,78.0557,78.1149,78.036,78.1149,20043.0
2024-09-16 12:45:00,79.21,79.22,79.19,79.22,12110.0,78.105,78.1149,78.0853,78.1149,12110.0
2024-09-16 12:50:00,79.22,79.25,79.21,79.23,6605.0,78.1149,78.1445,78.105,78.1248,6605.0
2024-09-16 12:55:00,79.23,79.29,79.23,79.27,12321.0,78.1248,78.1839,78.1248,78.1642,12321.0
2024-09-16 13:00:00,79.27,79.3,79.24,79.28,17945.0,78.1642,78.1938,78.1346,78.1741,17945.0
2024-09-16 13:05:00,79.28,79.3,79.26,79.29,13402.0,78.1741,78.1938,78.1543,78.1839,13402.0
2024-09-16 13:10:00,79.29,79.29,79.26,79.28,14500.0,78.1839,78.1839,78.1543,78.1741,14500.0
2024-09-16 13:15:00,79.29,79.39,79.28,79.39,22780.0,78.1839,78.2825,78.1741,78.2825,22780.0
2024-09-16 13:20:00,79.39,79.39,79.3,79.31,38166.0,78.2825,78.2825,78.1938,78.2036,38166.0
2024-09-16 13:25:00,79.3,79.32,79.28,79.31,13620.0,78.1938,78.2135,78.1741,78.2036,13620.0
2024-09-16 13:30:00,79.31,79.32,79.22,79.26,32627.0,78.2036,78.2135,78.1149,78.1543,32627.0
2024-09-16 13:35:00,79.26,79.29,79.25,79.28,20697.0,78.1543,78.1839,78.1445,78.1741,20697.0
2024-09-16 13:40:00,79.28,79.29,79.23,79.27,21964.0,78.1741,78.1839,78.1248,78.1642,21964.0
2024-09-16 13:45:00,79.26,79.33,79.25,79.33,11431.0,78.1543,78.2234,78.1445,78.2234,11431.0
2024-09-16 13:50:00,79.33,79.34,79.3,79.32,9327.0,78.2234,78.2332,78.1938,78.2135,9327.0
2024-09-16 13:55:00,79.33,79.36,79.32,79.34,9814.0,78.2234,78.2529,78.2135,78.2332,9814.0
2024-09-16 14:00:00,79.34,79.39,79.31,79.31,16291.0,78.2332,78.2825,78.2036,78.2036,16291.0
2024-09-16 14:05:00,79.31,79.39,79.3,79.34,14387.0,78.2036,78.2825,78.1938,78.2332,14387.0
2024-09-16 14:10:00,79.34,79.34,79.28,79.3,19527.0,78.2332,78.2332,78.1741,78.1938,19527.0
2024-09-16 14:15:00,79.3,79.3,79.22,79.23,21788.0,78.1938,78.1938,78.1149,78.1248,21788.0
2024-09-16 14:20:00,79.22,79.23,79.07,79.09,67815.0,78.1149,78.1248,77.967,77.9867,67815.0
2024-09-16 14:25:00,79.08,79.1,79.03,79.03,68150.0,77.9769,77.9966,77.9275,77.9275,68150.0
2024-09-16 14:30:00,79.04,79.06,79.0,79.01,46125.0,77.9374,77.9571,77.898,77.9078,46125.0
2024-09-16 14:35:00,79.01,79.09,79.01,79.06,24306.0,77.9078,77.9867,77.9078,77.9571,24306.0
2024-09-16 14:40:00,79.06,79.07,78.95,79.0,25007.0,77.9571,77.967,77.8487,77.898,25007.0
2024-09-16 14:45:00,78.98,78.99,78.93,78.95,16536.0,77.8782,77.8881,77.8289,77.8487,16536.0
2024-09-16 14:50:00,78.95,78.98,78.95,78.96,16287.0,77.8487,77.8782,77.8487,77.8585,16287.0
2024-09-16 14:55:00,78.96,79.02,78.95,79.02,18126.0,77.8585,77.9177,77.8487,77.9177,18126.0
2024-09-16 15:00:00,79.02,79.03,78.97,78.98,49157.0,77.9177,77.9275,77.8684,77.8782,49157.0
2024-09-16 15:05:00,78.97,79.01,78.95,78.97,19823.0,77.8684,77.9078,77.8487,77.8684,19823.0
2024-09-16 15:10:00,78.98,78.98,78.89,78.89,27947.0,77.8782,77.8782,77.7895,77.7895,27947.0
2024-09-16 15:15:00,78.89,78.91,78.83,78.84,38352.0,77.7895,77.8092,77.7303,77.7402,38352.0
2024-09-16 15:20:00,78.84,78.85,78.75,78.77,43541.0,77.7402,77.7501,77.6515,77.6712,43541.0
2024-09-16 15:25:00,78.76,78.85,78.74,78.85,21628.0,77.6613,77.7501,77.6416,77.7501,21628.0
2024-09-16 15:30:00,78.86,78.92,78.85,78.92,30149.0,77.7599,77.8191,77.7501,77.8191,30149.0
2024-09-16 15:35:00,78.93,79.01,78.9,78.97,43547.0,77.8289,77.9078,77.7994,77.8684,43547.0
2024-09-16 15:40:00,78.97,78.97,78.89,78.92,46549.0,77.8684,77.8684,77.7895,77.8191,46549.0
2024-09-16 15:45:00,78.92,79.03,78.91,79.01,38808.0,77.8191,77.9275,77.8092,77.9078,38808.0
2024-09-16 15:50:00,79.0,79.09,78.98,79.03,85072.0,77.898,77.9867,77.8782,77.9275,85072.0
2024-09-16 15:55:00,79.01,79.08,79.0,79.04,184811.0,77.9078,77.9769,77.898,77.9374,184811.0
2024-09-17 09:30:00,79.31,79.31,78.91,78.93,113016.0,78.2036,78.2036,77.8092,77.8289,113016.0
2024-09-17 09:35:00,78.93,78.95,78.71,78.73,29038.0,77.8289,77.8487,77.612,77.6317,29038.0
2024-09-17 09:40:00,78.73,78.89,78.71,78.89,44357.0,77.6317,77.7895,77.612,77.7895,44357.0
2024-09-17 09:45:00,78.9,79.01,78.88,78.94,63484.0,77.7994,77.9078,77.7796,77.8388,63484.0
2024-09-17 09:50:00,78.94,79.04,78.88,78.92,42251.0,77.8388,77.9374,77.7796,77.8191,42251.0
2024-09-17 09:55:00,78.93,78.93,78.74,78.76,34384.0,77.8289,77.8289,77.6416,77.6613,34384.0
2024-09-17 10:00:00,78.76,78.76,78.66,78.75,40412.0,77.6613,77.6613,77.5627,77.6515,40412.0
2024-09-17 10:05:00,78.75,78.94,78.72,78.94,20838.0,77.6515,77.8388,77.6219,77.8388,20838.0
2024-09-17 10:10:00,78.94,79.02,78.91,78.98,26833.0,77.8388,77.9177,77.8092,77.8782,26833.0
2024-09-17 10:15:00,78.99,79.08,78.99,79.02,19410.0,77.8881,77.9769,77.8881,77.9177,19410.0
2024-09-17 10:20:00,79.03,79.14,79.03,79.09,28503.0,77.9275,78.036,77.9275,77.9867,28503.0
2024-09-17 10:25:00,79.09,79.1,78.95,79.05,23372.0,77.9867,77.9966,77.8487,77.9473,23372.0
2024-09-17 10:30:00,79.06,79.06,78.95,78.98,18498.0,77.9571,77.9571,77.8487,77.8782,18498.0
2024-09-17 10:35:00,78.99,79.02,78.93,78.95,23712.0,77.8881,77.9177,77.8289,77.8487,23712.0
2024-09-17 10:40:00,78.95,78.98,78.89,78.92,17124.0,77.8487,77.8782,77.7895,77.8191,17124.0
2024-09-17 10:45:00,78.91,79.05,78.91,79.03,23272.0,77.8092,77.9473,77.8092,77.9275,23272.0
2024-09-17 10:50:00,79.02,79.07,79.0,79.02,15623.0,77.9177,77.967,77.898,77.9177,15623.0
2024-09-17 10:55:00,79.01,79.02,78.86,78.89,26615.0,77.9078,77.9177,77.7599,77.7895,26615.0
2024-09-17 11:00:00,78.9,78.96,78.88,78.89,19610.0,77.7994,77.8585,77.7796,77.7895,19610.0
2024-09-17 11:05:00,78.9,79.06,78.9,79.03,51789.0,77.7994,77.9571,77.7994,77.9275,51789.0
2024-09-17 11:10:00,79.02,79.04,78.96,79.03,18319.0,77.9177,77.9374,77.8585,77.9275,18319.0
2024-09-17 11:15:00,79.02,79.06,79.01,79.04,20531.0,77.9177,77.9571,77.9078,77.9374,20531.0
2024-09-17 11:20:00,79.03,79.06,78.98,79.0,14290.0,77.9275,77.9571,77.8782,77.898,14290.0
2024-09-17 11:25:00,79.0,79.01,78.94,78.97,22423.0,77.898,77.9078,77.8388,77.8684,22423.0
2024-09-17 11:30:00,78.97,79.01,78.86,78.9,47794.0,77.8684,77.9078,77.7599,77.7994,47794.0
2024-09-17 11:35:00,78.89,78.95,78.87,78.95,16890.0,77.7895,77.8487,77.7698,77.8487,16890.0
2024-09-17 11:40:00,78.94,78.94,78.8,78.81,11371.0,77.8388,77.8388,77.7008,77.7106,11371.0
2024-09-17 11:45:00,78.81,78.89,78.75,78.86,50568.0,77.7106,77.7895,77.6515,77.7599,50568.0
2024-09-17 11:50:00,78.86,78.86,78.77,78.79,13380.0,77.7599,77.7599,77.6712,77.6909,13380.0
2024-09-17 11:55:00,78.79,78.8,78.76,78.78,9952.0,77.6909,77.7008,77.6613,77.681,9952.0
2024-09-17 12:00:00,78.79,78.79,78.71,78.73,14780.0,77.6909,77.6909,77.612,77.6317,14780.0
2024-09-17 12:05:00,78.73,78.8,78.72,78.73,74610.0,77.6317,77.7008,77.6219,77.6317,74610.0
2024-09-17 12:10:00,78.72,78.78,78.69,78.69,13319.0,77.6219,77.681,77.5923,77.5923,13319.0
2024-09-17 12:15:00,78.69,78.7,78.58,78.59,16696.0,77.5923,77.6022,77.4838,77.4937,16696.0
2024-09-17 12:20:00,78.6,78.61,78.43,78.45,34782.0,77.5035,77.5134,77.3359,77.3556,34782.0
2024-09-17 12:25:00,78.47,78.5,78.45,78.48,22706.0,77.3754,77.4049,77.3556,77.3852,22706.0
2024-09-17 12:30:00,78.48,78.48,78.41,78.42,22060.0,77.3852,77.3852,77.3162,77.3261,22060.0
2024-09-17 12:35:00,78.43,78.48,78.39,78.44,34266.0,77.3359,77.3852,77.2965,77.3458,34266.0
2024-09-17 12:40:00,78.45,78.46,78.36,78.38,18985.0,77.3556,77.3655,77.2669,77.2866,18985.0
2024-09-17 12:45:00,78.38,78.38,78.29,78.31,18259.0,77.2866,77.2866,77.1979,77.2176,18259.0
2024-09-17 12:50:00,78.3,78.3,78.23,78.27,15047.0,77.2077,77.2077,77.1387,77.1782,15047.0
2024-09-17 12:55:00,78.27,78.31,78.21,78.24,24572.0,77.1782,77.2176,77.119,77.1486,24572.0
2024-09-17 13:00:00,78.25,78.28,78.22,78.23,10099.0,77.1584,77.188,77.1288,77.1387,10099.0
2024-09-17 13:05:00,78.25,78.32,78.22,78.31,13132.0,77.1584,77.2275,77.1288,77.2176,13132.0
2024-09-17 13:10:00,78.31,78.36,78.27,78.29,18429.0,77.2176,77.2669,77.1782,77.1979,18429.0
2024-09-17 13:15:00,78.3,78.32,78.26,78.32,14403.0,77.2077,77.2275,77.1683,77.2275,14403.0
2024-09-17 13:20:00,78.33,78.36,78.26,78.35,41856.0,77.2373,77.2669,77.1683,77.257,41856.0
2024-09-17 13:25:00,78.33,78.37,78.27,78.28,9457.0,77.2373,77.2768,77.1782,77.188,9457.0
2024-09-17 13:30:00,78.28,78.31,78.23,78.25,19133.0,77.188,77.2176,77.1387,77.1584,19133.0
2024-09-17 13:35:00,78.25,78.29,78.25,78.27,10189.0,77.1584,77.1979,77.1584,77.1782,10189.0
2024-09-17 13:40:00,78.27,78.31,78.23,78.28,16554.0,77.1782,77.2176,77.1387,77.188,16554.0
2024-09-17 13:45:00,78.27,78.39,78.23,78.39,13529.0,77.1782,77.2965,77.1387,77.2965,13529.0
2024-09-17 13:50:00,78.39,78.45,78.38,78.43,10164.0,77.2965,77.3556,77.2866,77.3359,10164.0
2024-09-17 13:55:00,78.43,78.47,78.41,78.42,12026.0,77.3359,77.3754,77.3162,77.3261,12026.0
2024-09-17 14:00:00,78.42,78.46,78.4,78.45,15035.0,77.3261,77.3655,77.3063,77.3556,15035.0
2024-09-17 14:05:00,78.45,78.52,78.44,78.51,14022.0,77.3556,77.4247,77.3458,77.4148,14022.0
2024-09-17 14:10:00,78.51,78.54,78.46,78.48,17789.0,77.4148,77.4444,77.3655,77.3852,17789.0
2024-09-17 14:15:00,78.49,78.53,78.46,78.48,10168.0,77.3951,77.4345,77.3655,77.3852,10168.0
2024-09-17 14:20:00,78.48,78.49,78.45,78.48,14387.0,77.3852,77.3951,77.3556,77.3852,14387.0
2024-09-17 14:25:00,78.48,78.51,78.46,78.48,17534.0,77.3852,77.4148,77.3655,77.3852,17534.0
2024-09-17 14:30:00,78.47,78.47,78.42,78.45,11856.0,77.3754,77.3754,77.3261,77.3556,11856.0
2024-09-17 14:35:00,78.45,78.46,78.43,78.45,9439.0,77.3556,77.3655,77.3359,77.3556,9439.0
2024-09-17 14:40:00,78.45,78.49,78.42,78.48,15357.0,77.3556,77.3951,77.3261,77.3852,15357.0
2024-09-17 14:45:00,78.47,78.48,78.37,78.41,25158.0,77.3754,77.3852,77.2768,77.3162,25158.0
2024-09-17 14:50:00,78.41,78.41,78.36,78.39,13909.0,77.3162,77.3162,77.2669,77.2965,13909.0
2024-09-17 14:55:00,78.39,78.42,78.38,78.39,24018.0,77.2965,77.3261,77.2866,77.2965,24018.0
2024-09-17 15:00:00,78.39,78.42,78.35,78.36,19755.0,77.2965,77.3261,77.257,77.2669,19755.0
2024-09-17 15:05:00,78.35,78.35,78.3,78.31,25657.0,77.257,77.257,77.2077,77.2176,25657.0
2024-09-17 15:10:00,78.31,78.36,78.3,78.36,29443.0,77.2176,77.2669,77.2077,77.2669,29443.0
2024-09-17 15:15:00,78.36,78.39,78.34,78.36,33614.0,77.2669,77.2965,77.2472,77.2669,33614.0
2024-09-17 15:20:00,78.36,78.36,78.32,78.36,30024.0,77.2669,77.2669,77.2275,77.2669,30024.0
2024-09-17 15:25:00,78.36,78.45,78.36,78.45,27036.0,77.2669,77.3556,77.2669,77.3556,27036.0
2024-09-17 15:30:00,78.44,78.46,78.41,78.45,25693.0,77.3458,77.3655,77.3162,77.3556,25693.0
2024-09-17 15:35:00,78.45,78.46,78.41,78.45,28764.0,77.3556,77.3655,77.3162,77.3556,28764.0
2024-09-17 15:40:00,78.45,78.54,78.44,78.47,38200.0,77.3556,77.4444,77.3458,77.3754,38200.0
2024-09-17 15:45:00,78.47,78.48,78.42,78.44,53411.0,77.3754,77.3852,77.3261,77.3458,53411.0
2024-09-17 15:50:00,78.44,78.49,78.37,78.48,70129.0,77.3458,77.3951,77.2768,77.3852,70129.0
2024-09-17 15:55:00,78.48,78.57,78.46,78.54,159095.0,77.3852,77.474,77.3655,77.4444,159095.0
2024-09-18 09:30:00,78.71,78.73,78.52,78.64,75352.0,77.612,77.6317,77.4247,77.543,75352.0
2024-09-18 09:35:00,78.65,78.75,78.64,78.73,12900.0,77.5528,77.6515,77.543,77.6317,12900.0
2024-09-18 09:40:00,78.73,78.73,78.59,78.66,17362.0,77.6317,77.6317,77.4937,77.5627,17362.0
2024-09-18 09:45:00,78.66,78.66,78.6,78.6,18825.0,77.5627,77.5627,77.5035,77.5035,18825.0
2024-09-18 09:50:00,78.58,78.58,78.5,78.52,21548.0,77.4838,77.4838,77.4049,77.4247,21548.0
2024-09-18 09:55:00,78.52,78.6,78.51,78.6,33131.0,77.4247,77.5035,77.4148,77.5035,33131.0
2024-09-18 10:00:00,78.61,78.65,78.58,78.61,24796.0,77.5134,77.5528,77.4838,77.5134,24796.0
2024-09-18 10:05:00,78.61,78.61,78.55,78.61,22143.0,77.5134,77.5134,77.4542,77.5134,22143.0
2024-09-18 10:10:00,78.62,78.63,78.46,78.48,32827.0,77.5233,77.5331,77.3655,77.3852,32827.0
2024-09-18 10:15:00,78.49,78.49,78.38,78.42,10972.0,77.3951,77.3951,77.2866,77.3261,10972.0
2024-09-18 10:20:00,78.42,78.52,78.38,78.51,10741.0,77.3261,77.4247,77.2866,77.4148,10741.0
2024-09-18 10:25:00,78.49,78.54,78.47,78.51,22652.0,77.3951,77.4444,77.3754,77.4148,22652.0
2024-09-18 10:30:00,78.48,78.5,78.42,78.44,11551.0,77.3852,77.4049,77.3261,77.3458,11551.0
2024-09-18 10:35:00,78.43,78.53,78.43,78.52,10713.0,77.3359,77.4345,77.3359,77.4247,10713.0
2024-09-18 10:40:00,78.52,78.64,78.51,78.62,12751.0,77.4247,77.543,77.4148,77.5233,12751.0
2024-09-18 10:45:00,78.63,78.66,78.62,78.64,8813.0,77.5331,77.5627,77.5233,77.543,8813.0
2024-09-18 10:50:00,78.64,78.64,78.59,78.61,8077.0,77.543,77.543,77.4937,77.5134,8077.0
2024-09-18 10:55:00,78.61,78.61,78.49,78.5,11748.0,77.5134,77.5134,77.3951,77.4049,11748.0
2024-09-18 11:00:00,78.52,78.56,78.48,78.54,15638.0,77.4247,77.4641,77.3852,77.4444,15638.0
2024-09-18 11:05:00,78.54,78.55,78.48,78.49,9869.0,77.4444,77.4542,77.3852,77.3951,9869.0
2024-09-18 11:10:00,78.49,78.49,78.37,78.38,27149.0,77.3951,77.3951,77.2768,77.2866,27149.0
2024-09-18 11:15:00,78.38,78.49,78.37,78.45,18219.0,77.2866,77.3951,77.2768,77.3556,18219.0
2024-09-18 11:20:00,78.44,78.47,78.41,78.42,13007.0,77.3458,77.3754,77.3162,77.3261,13007.0
2024-09-18 11:25:00,78.41,78.47,78.39,78.46,7610.0,77.3162,77.3754,77.2965,77.3655,7610.0
2024-09-18 11:30:00,78.46,78.47,78.32,78.33,24205.0,77.3655,77.3754,77.2275,77.2373,24205.0
2024-09-18 11:35:00,78.35,78.39,78.34,78.39,10378.0,77.257,77.2965,77.2472,77.2965,10378.0
2024-09-18 11:40:00,78.39,78.39,78.35,78.37,14032.0,77.2965,77.2965,77.257,77.2768,14032.0
2024-09-18 11:45:00,78.37,78.4,78.36,78.38,10729.0,77.2768,77.3063,77.2669,77.2866,10729.0
2024-09-18 11:50:00,78.39,78.42,78.38,78.39,6493.0,77.2965,77.3261,77.2866,77.2965,6493.0
2024-09-18 11:55:00,78.4,78.41,78.36,78.37,7995.0,77.3063,77.3162,77.2669,77.2768,7995.0
2024-09-18 12:00:00,78.36,78.39,78.36,78.37,9436.0,77.2669,77.2965,77.2669,77.2768,9436.0
2024-09-18 12:05:00,78.38,78.4,78.37,78.4,4740.0,77.2866,77.3063,77.2768,77.3063,4740.0
2024-09-18 12:10:00,78.4,78.43,78.36,78.41,11035.0,77.3063,77.3359,77.2669,77.3162,11035.0
2024-09-18 12:15:00,78.4,78.41,78.35,78.37,11753.0,77.3063,77.3162,77.257,77.2768,11753.0
2024-09-18 12:20:00,78.37,78.41,78.36,78.4,10154.0,77.2768,77.3162,77.2669,77.3063,10154.0
2024-09-18 12:25:00,78.4,78.47,78.39,78.47,5496.0,77.3063,77.3754,77.2965,77.3754,5496.0
2024-09-18 12:30:00,78.46,78.5,78.45,78.45,4883.0,77.3655,77.4049,77.3556,77.3556,4883.0
2024-09-18 12:35:00,78.46,78.53,78.45,78.53,3464.0,77.3655,77.4345,77.3556,77.4345,3464.0
2024-09-18 12:40:00,78.53,78.57,78.53,78.55,3671.0,77.4345,77.474,77.4345,77.4542,3671.0
2024-09-18 12:45:00,78.54,78.58,78.54,78.58,2997.0,77.4444,77.4838,77.4444,77.4838,2997.0
2024-09-18 12:50:00,78.59,78.61,78.56,78.56,8362.0,77.4937,77.5134,77.4641,77.4641,8362.0
2024-09-18 12:55:00,78.56,78.56,78.52,78.53,14291.0,77.4641,77.4641,77.4247,77.4345,14291.0
2024-09-18 13:00:00,78.55,78.55,78.52,78.53,7975.0,77.4542,77.4542,77.4247,77.4345,7975.0
2024-09-18 13:05:00,78.53,78.54,78.5,78.52,7849.0,77.4345,77.4444,77.4049,77.4247,7849.0
2024-09-18 13:10:00,78.51,78.54,78.5,78.54,2854.0,77.4148,77.4444,77.4049,77.4444,2854.0
2024-09-18 13:15:00,78.54,78.56,78.52,78.55,12116.0,77.4444,77.4641,77.4247,77.4542,12116.0
2024-09-18 13:20:00,78.54,78.55,78.51,78.52,13175.0,77.4444,77.4542,77.4148,77.4247,13175.0
2024-09-18 13:25:00,78.53,78.56,78.53,78.55,6391.0,77.4345,77.4641,77.4345,77.4542,6391.0
2024-09-18 13:30:00,78.55,78.59,78.54,78.59,13033.0,77.4542,77.4937,77.4444,77.4937,13033.0
2024-09-18 13:35:00,78.59,78.61,78.57,78.59,11757.0,77.4937,77.5134,77.474,77.4937,11757.0
2024-09-18 13:40:00,78.59,78.6,78.54,78.58,11566.0,77.4937,77.5035,77.4444,77.4838,11566.0
2024-09-18 13:45:00,78.59,78.61,78.58,78.59,22665.0,77.4937,77.5134,77.4838,77.4937,22665.0
2024-09-18 13:50:00,78.59,78.63,78.59,78.63,8757.0,77.4937,77.5331,77.4937,77.5331,8757.0
2024-09-18 13:55:00,78.63,78.67,78.62,78.67,9637.0,77.5331,77.5726,77.5233,77.5726,9637.0
2024-09-18 14:00:00,78.67,79.12,78.6,79.04,82101.0,77.5726,78.0163,77.5035,77.9374,82101.0
2024-09-18 14:05:00,79.05,79.06,78.85,78.91,34913.0,77.9473,77.9571,77.7501,77.8092,34913.0
2024-09-18 14:10:00,78.9,78.96,78.78,78.93,36664.0,77.7994,77.8585,77.681,77.8289,36664.0
2024-09-18 14:15:00,78.95,79.1,78.94,79.07,23720.0,77.8487,77.9966,77.8388,77.967,23720.0
2024-09-18 14:20:00,79.05,79.19,79.04,79.16,59446.0,77.9473,78.0853,77.9374,78.0557,59446.0
2024-09-18 14:25:00,79.16,79.2,79.09,79.19,26555.0,78.0557,78.0952,77.9867,78.0853,26555.0
2024-09-18 14:30:00,79.18,79.26,79.16,79.21,30232.0,78.0755,78.1543,78.0557,78.105,30232.0
2024-09-18 14:35:00,79.22,79.22,79.03,79.1,46602.0,78.1149,78.1149,77.9275,77.9966,46602.0
2024-09-18 14:40:00,79.09,79.11,78.99,79.04,40492.0,77.9867,78.0064,77.8881,77.9374,40492.0
2024-09-18 14:45:00,79.01,79.17,79.01,79.1,27411.0,77.9078,78.0656,77.9078,77.9966,27411.0
2024-09-18 14:50:00,79.1,79.21,79.06,79.16,25836.0,77.9966,78.105,77.9571,78.0557,25836.0
2024-09-18 14:55:00,79.15,79.22,78.97,78.99,40789.0,78.0459,78.1149,77.8684,77.8881,40789.0
2024-09-18 15:00:00,79.0,79.0,78.79,78.95,28630.0,77.898,77.898,77.6909,77.8487,28630.0
2024-09-18 15:05:00,78.94,78.94,78.78,78.86,23076.0,77.8388,77.8388,77.681,77.7599,23076.0
2024-09-18 15:10:00,78.85,79.03,78.84,78.99,26373.0,77.7501,77.9275,77.7402,77.8881,26373.0
2024-09-18 15:15:00,78.98,79.04,78.95,79.02,28806.0,77.8782,77.9374,77.8487,77.9177,28806.0
2024-09-18 15:20:00,79.02,79.03,78.79,78.94,48059.0,77.9177,77.9275,77.6909,77.8388,48059.0
2024-09-18 15:25:00,78.92,79.16,78.92,79.04,27484.0,77.8191,78.0557,77.8191,77.9374,27484.0
2024-09-18 15:30:00,79.04,79.06,78.89,78.92,40862.0,77.9374,77.9571,77.7895,77.8191,40862.0
2024-09-18 15:35:00,78.92,79.0,78.85,78.88,37495.0,77.8191,77.898,77.7501,77.7796,37495.0
2024-09-18 15:40:00,78.88,78.9,78.66,78.67,57425.0,77.7796,77.7994,77.5627,77.5726,57425.0
2024-09-18 15:45:00,78.67,78.7,78.55,78.59,66272.0,77.5726,77.6022,77.4542,77.4937,66272.0
2024-09-18 15:50:00,78.56,78.65,78.54,78.56,76733.0,77.4641,77.5528,77.4444,77.4641,76733.0
2024-09-18 15:55:00,78.58,78.63,78.52,78.59,155455.0,77.4838,77.5331,77.4247,77.4937,155455.0
2024-09-19 09:30:00,79.19,79.21,78.93,78.93,98798.0,78.0853,78.105,77.8289,77.8289,98798.0
2024-09-19 09:35:00,78.95,78.95,78.88,78.93,34361.0,77.8487,77.8487,77.7796,77.8289,34361.0
2024-09-19 09:40:00,78.9,78.93,78.77,78.77,42188.0,77.7994,77.8289,77.6712,77.6712,42188.0
2024-09-19 09:45:00,78.77,78.79,78.67,78.69,76576.0,77.6712,77.6909,77.5726,77.5923,76576.0
2024-09-19 09:50:00,78.68,78.71,78.61,78.67,24215.0,77.5824,77.612,77.5134,77.5726,24215.0
2024-09-19 09:55:00,78.68,78.85,78.67,78.84,15828.0,77.5824,77.7501,77.5726,77.7402,15828.0
2024-09-19 10:00:00,78.84,78.85,78.77,78.77,30657.0,77.7402,77.7501,77.6712,77.6712,30657.0
2024-09-19 10:05:00,78.77,78.78,78.56,78.59,24062.0,77.6712,77.681,77.4641,77.4937,24062.0
2024-09-19 10:10:00,78.59,78.73,78.56,78.69,34811.0,77.4937,77.6317,77.4641,77.5923,34811.0
2024-09-19 10:15:00,78.71,78.73,78.62,78.7,30963.0,77.612,77.6317,77.5233,77.6022,30963.0
2024-09-19 10:20:00,78.68,78.68,78.59,78.63,26062.0,77.5824,77.5824,77.4937,77.5331,26062.0
2024-09-19 10:25:00,78.65,78.73,78.59,78.7,26259.0,77.5528,77.6317,77.4937,77.6022,26259.0
2024-09-19 10:30:00,78.69,78.75,78.67,78.7,32953.0,77.5923,77.6515,77.5726,77.6022,32953.0
2024-09-19 10:35:00,78.69,78.7,78.62,78.67,22158.0,77.5923,77.6022,77.5233,77.5726,22158.0
2024-09-19 10:40:00,78.67,78.7,78.65,78.67,16737.0,77.5726,77.6022,77.5528,77.5726,16737.0
2024-09-19 10:45:00,78.69,78.69,78.59,78.64,31711.0,77.5923,77.5923,77.4937,77.543,31711.0
2024-09-19 10:50:00,78.65,78.71,78.63,78.69,37303.0,77.5528,77.612,77.5331,77.5923,37303.0
2024-09-19 10:55:00,78.68,78.73,78.66,78.69,37722.0,77.5824,77.6317,77.5627,77.5923,37722.0
2024-09-19 11:00:00,78.69,78.86,78.67,78.86,82125.0,77.5923,77.7599,77.5726,77.7599,82125.0
2024-09-19 11:05:00,78.86,78.88,78.71,78.74,24090.0,77.7599,77.7796,77.612,77.6416,24090.0
2024-09-19 11:10:00,78.75,78.82,78.73,78.78,14098.0,77.6515,77.7205,77.6317,77.681,14098.0
2024-09-19 11:15:00,78.79,78.92,78.79,78.9,35723.0,77.6909,77.8191,77.6909,77.7994,35723.0
2024-09-19 11:20:00,78.89,78.92,78.86,78.91,48692.0,77.7895,77.8191,77.7599,77.8092,48692.0
2024-09-19 11:25:00,78.91,79.06,78.88,78.93,102356.0,77.8092,77.9571,77.7796,77.8289,102356.0
2024-09-19 11:30:00,78.94,78.96,78.86,78.94,19808.0,77.8388,77.8585,77.7599,77.8388,19808.0
2024-09-19 11:35:00,78.95,79.01,78.95,78.98,17532.0,77.8487,77.9078,77.8487,77.8782,17532.0
2024-09-19 11:40:00,78.98,79.04,78.93,79.04,14214.0,77.8782,77.9374,77.8289,77.9374,14214.0
2024-09-19 11:45:00,79.04,79.06,79.03,79.05,6397.0,77.9374,77.9571,77.9275,77.9473,6397.0
2024-09-19 11:50:00,79.05,79.05,78.98,79.01,6910.0,77.9473,77.9473,77.8782,77.9078,6910.0
2024-09-19 11:55:00,79.02,79.06,79.02,79.04,8792.0,77.9177,77.9571,77.9177,77.9374,8792.0
2024-09-19 12:00:00,79.05,79.16,79.05,79.16,6574.0,77.9473,78.0557,77.9473,78.0557,6574.0
2024-09-19 12:05:00,79.16,79.2,79.09,79.19,15620.0,78.0557,78.0952,77.9867,78.0853,15620.0
2024-09-19 12:10:00,79.2,79.27,79.19,79.2,9769.0,78.0952,78.1642,78.0853,78.0952,9769.0
2024-09-19 12:15:00,79.19,79.25,79.18,79.23,4955.0,78.0853,78.1445,78.0755,78.1248,4955.0
2024-09-19 12:20:00,79.25,79.25,79.22,79.25,5567.0,78.1445,78.1445,78.1149,78.1445,5567.0
2024-09-19 12:25:00,79.25,79.33,79.25,79.3,11472.0,78.1445,78.2234,78.1445,78.1938,11472.0
2024-09-19 12:30:00,79.29,79.35,79.26,79.33,17307.0,78.1839,78.2431,78.1543,78.2234,17307.0
2024-09-19 12:35:00,79.33,79.44,79.31,79.42,38854.0,78.2234,78.3318,78.2036,78.3121,38854.0
2024-09-19 12:40:00,79.42,79.44,79.39,79.4,18502.0,78.3121,78.3318,78.2825,78.2924,18502.0
2024-09-19 12:45:00,79.39,79.4,79.31,79.31,10369.0,78.2825,78.2924,78.2036,78.2036,10369.0
2024-09-19 12:50:00,79.31,79.31,79.22,79.24,13298.0,78.2036,78.2036,78.1149,78.1346,13298.0
2024-09-19 12:55:00,79.23,79.23,79.11,79.14,13141.0,78.1248,78.1248,78.0064,78.036,13141.0
2024-09-19 13:00:00,79.15,79.17,79.11,79.16,12745.0,78.0459,78.0656,78.0064,78.0557,12745.0
2024-09-19 13:05:00,79.16,79.17,79.1,79.12,12487.0,78.0557,78.0656,77.9966,78.0163,12487.0
2024-09-19 13:10:00,79.12,79.12,79.05,79.11,5367.0,78.0163,78.0163,77.9473,78.0064,5367.0
2024-09-19 13:15:00,79.11,79.18,79.1,79.17,10083.0,78.0064,78.0755,77.9966,78.0656,10083.0
2024-09-19 13:20:00,79.18,79.19,79.13,79.17,6189.0,78.0755,78.0853,78.0262,78.0656,6189.0
2024-09-19 13:25:00,79.17,79.21,79.17,79.21,11545.0,78.0656,78.105,78.0656,78.105,11545.0
2024-09-19 13:30:00,79.21,79.22,79.19,79.22,6382.0,78.105,78.1149,78.0853,78.1149,6382.0
2024-09-19 13:35:00,79.22,79.23,79.19,79.22,7676.0,78.1149,78.1248,78.0853,78.1149,7676.0
2024-09-19 13:40:00,79.22,79.25,79.22,79.24,9970.0,78.1149,78.1445,78.1149,78.1346,9970.0
2024-09-19 13:45:00,79.25,79.27,79.21,79.25,7320.0,78.1445,78.1642,78.105,78.1445,7320.0
2024-09-19 13:50:00,79.24,79.26,79.22,79.26,9736.0,78.1346,78.1543,78.1149,78.1543,9736.0
2024-09-19 13:55:00,79.26,79.26,79.2,79.2,28430.0,78.1543,78.1543,78.0952,78.0952,28430.0
2024-09-19 14:00:00,79.21,79.22,79.17,79.19,30358.0,78.105,78.1149,78.0656,78.0853,30358.0
2024-09-19 14:05:00,79.2,79.21,79.15,79.15,17587.0,78.0952,78.105,78.0459,78.0459,17587.0
2024-09-19 14:10:00,79.15,79.18,79.12,79.15,12273.0,78.0459,78.0755,78.0163,78.0459,12273.0
2024-09-19 14:15:00,79.14,79.15,79.05,79.09,18292.0,78.036,78.0459,77.9473,77.9867,18292.0
2024-09-19 14:20:00,79.1,79.13,79.06,79.11,15327.0,77.9966,78.0262,77.9571,78.0064,15327.0
2024-09-19 14:25:00,79.1,79.13,79.08,79.13,21123.0,77.9966,78.0262,77.9769,78.0262,21123.0
2024-09-19 14:30:00,79.13,79.14,79.1,79.11,31030.0,78.0262,78.036,77.9966,78.0064,31030.0
2024-09-19 14:35:00,79.11,79.21,79.1,79.17,24783.0,78.0064,78.105,77.9966,78.0656,24783.0
2024-09-19 14:40:00,79.17,79.18,79.12,79.15,23849.0,78.0656,78.0755,78.0163,78.0459,23849.0
2024-09-19 14:45:00,79.15,79.17,79.13,79.15,8036.0,78.0459,78.0656,78.0262,78.0459,8036.0
2024-09-19 14:50:00,79.14,79.15,79.09,79.12,31594.0,78.036,78.0459,77.9867,78.0163,31594.0
2024-09-19 14:55:00,79.11,79.14,79.1,79.13,18462.0,78.0064,78.036,77.9966,78.0262,18462.0
2024-09-19 15:00:00,79.13,79.13,79.06,79.1,28780.0,78.0262,78.0262,77.9571,77.9966,28780.0
2024-09-19 15:05:00,79.09,79.12,79.05,79.06,16885.0,77.9867,78.0163,77.9473,77.9571,16885.0
2024-09-19 15:10:00,79.06,79.09,79.03,79.06,23956.0,77.9571,77.9867,77.9275,77.9571,23956.0
2024-09-19 15:15:00,79.06,79.07,79.0,79.0,16381.0,77.9571,77.967,77.898,77.898,16381.0
2024-09-19 15:20:00,79.01,79.03,78.94,79.02,43186.0,77.9078,77.9275,77.8388,77.9177,43186.0
2024-09-19 15:25:00,79.02,79.05,78.98,79.0,30829.0,77.9177,77.9473,77.8782,77.898,30829.0
2024-09-19 15:30:00,79.0,79.0,78.89,78.92,31687.0,77.898,77.898,77.7895,77.8191,31687.0
2024-09-19 15:35:00,78.93,78.96,78.89,78.92,38792.0,77.8289,77.8585,77.7895,77.8191,38792.0
2024-09-19 15:40:00,78.92,78.93,78.88,78.92,34344.0,77.8191,77.8289,77.7796,77.8191,34344.0
2024-09-19 15:45:00,78.92,78.95,78.89,78.93,48610.0,77.8191,77.8487,77.7895,77.8289,48610.0
2024-09-19 15:50:00,78.92,78.95,78.83,78.87,94479.0,77.8191,77.8487,77.7303,77.7698,94479.0
2024-09-19 15:55:00,78.86,78.93,78.83,78.9,165205.0,77.7599,77.8289,77.7303,77.7994,165205.0
2024-09-20 09:30:00,78.55,78.58,78.31,78.33,377175.0,77.4542,77.4838,77.2176,77.2373,377175.0
2024-09-20 09:35:00,78.35,78.36,78.2,78.33,34573.0,77.257,77.2669,77.1091,77.2373,34573.0
2024-09-20 09:40:00,78.33,78.33,78.21,78.22,62288.0,77.2373,77.2373,77.119,77.1288,62288.0
2024-09-20 09:45:00,78.24,78.27,78.2,78.2,34428.0,77.1486,77.1782,77.1091,77.1091,34428.0
2024-09-20 09:50:00,78.2,78.31,78.18,78.28,40648.0,77.1091,77.2176,77.0894,77.188,40648.0
2024-09-20 09:55:00,78.28,78.3,78.21,78.26,32211.0,77.188,77.2077,77.119,77.1683,32211.0
2024-09-20 10:00:00,78.26,78.39,78.22,78.29,75233.0,77.1683,77.2965,77.1288,77.1979,75233.0
2024-09-20 10:05:00,78.31,78.52,78.3,78.49,38743.0,77.2176,77.4247,77.2077,77.3951,38743.0
2024-09-20 10:10:00,78.49,78.5,78.36,78.4,31505.0,77.3951,77.4049,77.2669,77.3063,31505.0
2024-09-20 10:15:00,78.39,78.6,78.39,78.6,40270.0,77.2965,77.5035,77.2965,77.5035,40270.0
2024-09-20 10:20:00,78.6,78.65,78.59,78.62,26892.0,77.5035,77.5528,77.4937,77.5233,26892.0
2024-09-20 10:25:00,78.62,78.62,78.49,78.51,50943.0,77.5233,77.5233,77.3951,77.4148,50943.0
2024-09-20 10:30:00,78.51,78.54,78.46,78.53,11503.0,77.4148,77.4444,77.3655,77.4345,11503.0
2024-09-20 10:35:00,78.52,78.61,78.51,78.54,25609.0,77.4247,77.5134,77.4148,77.4444,25609.0
2024-09-20 10:40:00,78.56,78.6,78.51,78.58,14094.0,77.4641,77.5035,77.4148,77.4838,14094.0
2024-09-20 10:45:00,78.57,78.58,78.5,78.55,17069.0,77.474,77.4838,77.4049,77.4542,17069.0
2024-09-20 10:50:00,78.56,78.59,78.55,78.58,16777.0,77.4641,77.4937,77.4542,77.4838,16777.0
2024-09-20 10:55:00,78.57,78.59,78.53,78.56,31439.0,77.474,77.4937,77.4345,77.4641,31439.0
2024-09-20 11:00:00,78.55,78.56,78.49,78.5,14051.0,77.4542,77.4641,77.3951,77.4049,14051.0
2024-09-20 11:05:00,78.51,78.55,78.49,78.53,21706.0,77.4148,77.4542,77.3951,77.4345,21706.0
2024-09-20 11:10:00,78.53,78.53,78.42,78.45,28396.0,77.4345,77.4345,77.3261,77.3556,28396.0
2024-09-20 11:15:00,78.44,78.44,78.33,78.37,12086.0,77.3458,77.3458,77.2373,77.2768,12086.0
2024-09-20 11:20:00,78.36,78.36,78.3,78.31,27579.0,77.2669,77.2669,77.2077,77.2176,27579.0
2024-09-20 11:25:00,78.31,78.32,78.24,78.28,39872.0,77.2176,77.2275,77.1486,77.188,39872.0
2024-09-20 11:30:00,78.28,78.35,78.14,78.29,118502.0,77.188,77.257,77.05,77.1979,118502.0
2024-09-20 11:35:00,78.3,78.3,78.2,78.22,18297.0,77.2077,77.2077,77.1091,77.1288,18297.0
2024-09-20 11:40:00,78.23,78.33,78.21,78.33,14258.0,77.1387,77.2373,77.119,77.2373,14258.0
2024-09-20 11:45:00,78.33,78.35,78.29,78.31,14063.0,77.2373,77.257,77.1979,77.2176,14063.0
2024-09-20 11:50:00,78.31,78.31,78.21,78.24,22019.0,77.2176,77.2176,77.119,77.1486,22019.0
2024-09-20 11:55:00,78.25,78.31,78.24,78.3,13357.0,77.1584,77.2176,77.1486,77.2077,13357.0
2024-09-20 12:00:00,78.31,78.32,78.28,78.29,10602.0,77.2176,77.2275,77.188,77.1979,10602.0
2024-09-20 12:05:00,78.3,78.31,78.24,78.25,12555.0,77.2077,77.2176,77.1486,77.1584,12555.0
2024-09-20 12:10:00,78.24,78.28,78.21,78.23,7210.0,77.1486,77.188,77.119,77.1387,7210.0
2024-09-20 12:15:00,78.23,78.27,78.22,78.25,5363.0,77.1387,77.1782,77.1288,77.1584,5363.0
2024-09-20 12:20:00,78.25,78.28,78.23,78.27,8483.0,77.1584,77.188,77.1387,77.1782,8483.0
2024-09-20 12:25:00,78.28,78.34,78.26,78.34,19173.0,77.188,77.2472,77.1683,77.2472,19173.0
2024-09-20 12:30:00,78.35,78.38,78.34,78.35,6096.0,77.257,77.2866,77.2472,77.257,6096.0
2024-09-20 12:35:00,78.35,78.38,78.34,78.36,7279.0,77.257,77.2866,77.2472,77.2669,7279.0
2024-09-20 12:40:00,78.36,78.39,78.36,78.36,11013.0,77.2669,77.2965,77.2669,77.2669,11013.0
2024-09-20 12:45:00,78.35,78.5,78.35,78.48,35037.0,77.257,77.4049,77.257,77.3852,35037.0
2024-09-20 12:50:00,78.48,78.51,78.44,78.48,18600.0,77.3852,77.4148,77.3458,77.3852,18600.0
2024-09-20 12:55:00,78.47,78.56,78.43,78.53,30060.0,77.3754,77.4641,77.3359,77.4345,30060.0
2024-09-20 13:00:00,78.52,78.58,78.5,78.52,23762.0,77.4247,77.4838,77.4049,77.4247,23762.0
2024-09-20 13:05:00,78.54,78.58,78.54,78.58,14849.0,77.4444,77.4838,77.4444,77.4838,14849.0
2024-09-20 13:10:00,78.58,78.6,78.56,78.57,15920.0,77.4838,77.5035,77.4641,77.474,15920.0
2024-09-20 13:15:00,78.56,78.6,78.56,78.59,6811.0,77.4641,77.5035,77.4641,77.4937,6811.0
2024-09-20 13:20:00,78.58,78.63,78.56,78.61,6907.0,77.4838,77.5331,77.4641,77.5134,6907.0
2024-09-20 13:25:00,78.62,78.68,78.61,78.66,10904.0,77.5233,77.5824,77.5134,77.5627,10904.0
2024-09-20 13:30:00,78.66,78.68,78.64,78.67,4809.0,77.5627,77.5824,77.543,77.5726,4809.0
2024-09-20 13:35:00,78.66,78.66,78.62,78.63,5239.0,77.5627,77.5627,77.5233,77.5331,5239.0
2024-09-20 13:40:00,78.64,78.64,78.57,78.57,6740.0,77.543,77.543,77.474,77.474,6740.0
2024-09-20 13:45:00,78.57,78.58,78.55,78.57,5228.0,77.474,77.4838,77.4542,77.474,5228.0
2024-09-20 13:50:00,78.57,78.57,78.53,78.55,10690.0,77.474,77.474,77.4345,77.4542,10690.0
2024-09-20 13:55:00,78.54,78.57,78.5,78.51,7956.0,77.4444,77.474,77.4049,77.4148,7956.0
2024-09-20 14:00:00,78.5,78.52,78.45,78.45,15918.0,77.4049,77.4247,77.3556,77.3556,15918.0
2024-09-20 14:05:00,78.45,78.48,78.43,78.45,9630.0,77.3556,77.3852,77.3359,77.3556,9630.0
2024-09-20 14:10:00,78.45,78.45,78.4,78.44,13384.0,77.3556,77.3556,77.3063,77.3458,13384.0
2024-09-20 14:15:00,78.44,78.45,78.39,78.4,13087.0,77.3458,77.3556,77.2965,77.3063,13087.0
2024-09-20 14:20:00,78.39,78.43,78.39,78.42,12127.0,77.2965,77.3359,77.2965,77.3261,12127.0
2024-09-20 14:25:00,78.42,78.47,78.38,78.38,7445.0,77.3261,77.3754,77.2866,77.2866,7445.0
2024-09-20 14:30:00,78.37,78.37,78.31,78.33,7926.0,77.2768,77.2768,77.2176,77.2373,7926.0
2024-09-20 14:35:00,78.33,78.34,78.3,78.33,5303.0,77.2373,77.2472,77.2077,77.2373,5303.0
2024-09-20 14:40:00,78.33,78.38,78.3,78.35,7495.0,77.2373,77.2866,77.2077,77.257,7495.0
2024-09-20 14:45:00,78.36,78.39,78.31,78.35,8196.0,77.2669,77.2965,77.2176,77.257,8196.0
2024-09-20 14:50:00,78.34,78.4,78.33,78.39,8874.0,77.2472,77.3063,77.2373,77.2965,8874.0
2024-09-20 14:55:00,78.39,78.42,78.36,78.4,6235.0,77.2965,77.3261,77.2669,77.3063,6235.0
2024-09-20 15:00:00,78.4,78.41,78.37,78.4,11913.0,77.3063,77.3162,77.2768,77.3063,11913.0
2024-09-20 15:05:00,78.39,78.4,78.33,78.35,15222.0,77.2965,77.3063,77.2373,77.257,15222.0
2024-09-20 15:10:00,78.36,78.38,78.32,78.34,10887.0,77.2669,77.2866,77.2275,77.2472,10887.0
2024-09-20 15:15:00,78.37,78.37,78.32,78.34,14524.0,77.2768,77.2768,77.2275,77.2472,14524.0
2024-09-20 15:20:00,78.34,78.42,78.33,78.42,23697.0,77.2472,77.3261,77.2373,77.3261,23697.0
2024-09-20 15:25:00,78.42,78.42,78.35,78.38,12685.0,77.3261,77.3261,77.257,77.2866,12685.0
2024-09-20 15:30:00,78.38,78.4,78.31,78.33,12734.0,77.2866,77.3063,77.2176,77.2373,12734.0
2024-09-20 15:35:00,78.33,78.38,78.28,78.34,37946.0,77.2373,77.2866,77.188,77.2472,37946.0
2024-09-20 15:40:00,78.34,78.36,78.31,78.33,19491.0,77.2472,77.2669,77.2176,77.2373,19491.0
2024-09-20 15:45:00,78.32,78.36,78.28,78.33,26952.0,77.2275,77.2669,77.188,77.2373,26952.0
2024-09-20 15:50:00,78.33,78.41,78.32,78.37,87125.0,77.2373,77.3162,77.2275,77.2768,87125.0
2024-09-20 15:55:00,78.38,78.4,78.32,78.37,150891.0,77.2866,77.3063,77.2275,77.2768,150891.0
2024-09-23 09:30:00,77.26,77.45,77.02,77.12,173030.0,76.1822,76.3696,75.9456,76.0442,173030.0
2024-09-23 09:35:00,77.13,77.27,77.01,77.09,29866.0,76.0541,76.1921,75.9357,76.0146,29866.0
2024-09-23 09:40:00,77.09,77.18,77.02,77.18,35541.0,76.0146,76.1034,75.9456,76.1034,35541.0
2024-09-23 09:45:00,77.17,77.23,77.04,77.23,37252.0,76.0935,76.1527,75.9653,76.1527,37252.0
2024-09-23 09:50:00,77.24,77.53,77.24,77.52,49824.0,76.1625,76.4485,76.1625,76.4386,49824.0
2024-09-23 09:55:00,77.52,77.55,77.41,77.41,34792.0,76.4386,76.4682,76.3301,76.3301,34792.0
2024-09-23 10:00:00,77.41,77.45,77.29,77.3,38278.0,76.3301,76.3696,76.2118,76.2217,38278.0
2024-09-23 10:05:00,77.3,77.36,77.21,77.23,54229.0,76.2217,76.2808,76.1329,76.1527,54229.0
2024-09-23 10:10:00,77.23,77.36,77.22,77.34,24409.0,76.1527,76.2808,76.1428,76.2611,24409.0
2024-09-23 10:15:00,77.35,77.45,77.33,77.42,29112.0,76.271,76.3696,76.2513,76.34,29112.0
2024-09-23 10:20:00,77.45,77.53,77.41,77.45,17834.0,76.3696,76.4485,76.3301,76.3696,17834.0
2024-09-23 10:25:00,77.45,77.52,77.42,77.44,23049.0,76.3696,76.4386,76.34,76.3597,23049.0
2024-09-23 10:30:00,77.44,77.53,77.43,77.45,17698.0,76.3597,76.4485,76.3499,76.3696,17698.0
2024-09-23 10:35:00,77.47,77.52,77.38,77.4,38279.0,76.3893,76.4386,76.3006,76.3203,38279.0
2024-09-23 10:40:00,77.4,77.5,77.39,77.5,22108.0,76.3203,76.4189,76.3104,76.4189,22108.0
2024-09-23 10:45:00,77.5,77.5,77.39,77.4,18941.0,76.4189,76.4189,76.3104,76.3203,18941.0
2024-09-23 10:50:00,77.4,77.5,77.4,77.48,56599.0,76.3203,76.4189,76.3203,76.3992,56599.0
2024-09-23 10:55:00,77.48,77.51,77.43,77.5,38630.0,76.3992,76.4288,76.3499,76.4189,38630.0
2024-09-23 11:00:00,77.51,77.51,77.43,77.44,23842.0,76.4288,76.4288,76.3499,76.3597,23842.0
2024-09-23 11:05:00,77.44,77.44,77.22,77.27,41058.0,76.3597,76.3597,76.1428,76.1921,41058.0
2024-09-23 11:10:00,77.27,77.33,77.25,77.31,41175.0,76.1921,76.2513,76.1724,76.2315,41175.0
2024-09-23 11:15:00,77.31,77.38,77.31,77.38,18731.0,76.2315,76.3006,76.2315,76.3006,18731.0
2024-09-23 11:20:00,77.38,77.4,77.32,77.38,24461.0,76.3006,76.3203,76.2414,76.3006,24461.0
2024-09-23 11:25:00,77.38,77.47,77.36,77.46,38155.0,76.3006,76.3893,76.2808,76.3794,38155.0
2024-09-23 11:30:00,77.46,77.47,77.32,77.42,44680.0,76.3794,76.3893,76.2414,76.34,44680.0
2024-09-23 11:35:00,77.42,77.44,77.34,77.37,42286.0,76.34,76.3597,76.2611,76.2907,42286.0
2024-09-23 11:40:00,77.37,77.37,77.28,77.3,16841.0,76.2907,76.2907,76.202,76.2217,16841.0
2024-09-23 11:45:00,77.31,77.35,77.26,77.35,19868.0,76.2315,76.271,76.1822,76.271,19868.0
2024-09-23 11:50:00,77.35,77.35,77.32,77.35,10030.0,76.271,76.271,76.2414,76.271,10030.0
2024-09-23 11:55:00,77.36,77.36,77.22,77.23,13526.0,76.2808,76.2808,76.1428,76.1527,13526.0
2024-09-23 12:00:00,77.22,77.22,77.15,77.2,12804.0,76.1428,76.1428,76.0738,76.1231,12804.0
2024-09-23 12:05:00,77.2,77.27,77.17,77.27,17538.0,76.1231,76.1921,76.0935,76.1921,17538.0
2024-09-23 12:10:00,77.26,77.27,77.17,77.17,59794.0,76.1822,76.1921,76.0935,76.0935,59794.0
2024-09-23 12:15:00,77.17,77.22,77.15,77.17,45168.0,76.0935,76.1428,76.0738,76.0935,45168.0
2024-09-23 12:20:00,77.17,77.19,77.11,77.18,24531.0,76.0935,76.1132,76.0343,76.1034,24531.0
2024-09-23 12:25:00,77.18,77.21,77.14,77.17,17346.0,76.1034,76.1329,76.0639,76.0935,17346.0
2024-09-23 12:30:00,77.17,77.18,77.1,77.14,17776.0,76.0935,76.1034,76.0245,76.0639,17776.0
2024-09-23 12:35:00,77.14,77.17,77.11,77.15,11551.0,76.0639,76.0935,76.0343,76.0738,11551.0
2024-09-23 12:40:00,77.16,77.16,77.07,77.09,28556.0,76.0836,76.0836,75.9949,76.0146,28556.0
2024-09-23 12:45:00,77.09,77.11,77.02,77.09,24203.0,76.0146,76.0343,75.9456,76.0146,24203.0
2024-09-23 12:50:00,77.09,77.13,77.09,77.13,10965.0,76.0146,76.0541,76.0146,76.0541,10965.0
2024-09-23 12:55:00,77.13,77.14,77.1,77.11,18688.0,76.0541,76.0639,76.0245,76.0343,18688.0
2024-09-23 13:00:00,77.11,77.12,77.06,77.09,13718.0,76.0343,76.0442,75.985,76.0146,13718.0
2024-09-23 13:05:00,77.1,77.13,77.07,77.1,14901.0,76.0245,76.0541,75.9949,76.0245,14901.0
2024-09-23 13:10:00,77.09,77.12,77.08,77.09,23377.0,76.0146,76.0442,76.0048,76.0146,23377.0
2024-09-23 13:15:00,77.09,77.1,77.06,77.09,23582.0,76.0146,76.0245,75.985,76.0146,23582.0
2024-09-23 13:20:00,77.1,77.1,77.05,77.09,17288.0,76.0245,76.0245,75.9752,76.0146,17288.0
2024-09-23 13:25:00,77.08,77.14,77.08,77.12,31295.0,76.0048,76.0639,76.0048,76.0442,31295.0
2024-09-23 13:30:00,77.12,77.15,77.07,77.14,16775.0,76.0442,76.0738,75.9949,76.0639,16775.0
2024-09-23 13:35:00,77.14,77.17,77.12,77.13,19228.0,76.0639,76.0935,76.0442,76.0541,19228.0
2024-09-23 13:40:00,77.14,77.16,77.12,77.14,21366.0,76.0639,76.0836,76.0442,76.0639,21366.0
2024-09-23 13:45:00,77.15,77.15,77.06,77.08,66074.0,76.0738,76.0738,75.985,76.0048,66074.0
2024-09-23 13:50:00,77.08,77.1,77.07,77.07,13876.0,76.0048,76.0245,75.9949,75.9949,13876.0
2024-09-23 13:55:00,77.08,77.09,77.07,77.09,19925.0,76.0048,76.0146,75.9949,76.0146,19925.0
2024-09-23 14:00:00,77.09,77.13,77.08,77.1,17664.0,76.0146,76.0541,76.0048,76.0245,17664.0
2024-09-23 14:05:00,77.1,77.14,77.09,77.13,35949.0,76.0245,76.0639,76.0146,76.0541,35949.0
2024-09-23 14:10:00,77.13,77.23,77.12,77.15,16752.0,76.0541,76.1527,76.0442,76.0738,16752.0
2024-09-23 14:15:00,77.15,77.2,77.11,77.2,22529.0,76.0738,76.1231,76.0343,76.1231,22529.0
2024-09-23 14:20:00,77.2,77.2,77.16,77.17,14285.0,76.1231,76.1231,76.0836,76.0935,14285.0
2024-09-23 14:25:00,77.17,77.19,77.13,77.15,14671.0,76.0935,76.1132,76.0541,76.0738,14671.0
2024-09-23 14:30:00,77.15,77.17,77.1,77.1,38731.0,76.0738,76.0935,76.0245,76.0245,38731.0
2024-09-23 14:35:00,77.11,77.15,77.09,77.15,22535.0,76.0343,76.0738,76.0146,76.0738,22535.0
2024-09-23 14:40:00,77.14,77.2,77.13,77.16,12246.0,76.0639,76.1231,76.0541,76.0836,12246.0
2024-09-23 14:45:00,77.16,77.16,77.13,77.15,11356.0,76.0836,76.0836,76.0541,76.0738,11356.0
2024-09-23 14:50:00,77.16,77.16,77.13,77.16,15396.0,76.0836,76.0836,76.0541,76.0836,15396.0
2024-09-23 14:55:00,77.16,77.18,77.14,77.17,18341.0,76.0836,76.1034,76.0639,76.0935,18341.0
2024-09-23 15:00:00,77.17,77.17,77.14,77.17,18986.0,76.0935,76.0935,76.0639,76.0935,18986.0
2024-09-23 15:05:00,77.17,77.17,77.14,77.15,17928.0,76.0935,76.0935,76.0639,76.0738,17928.0
2024-09-23 15:10:00,77.15,77.17,77.1,77.11,24761.0,76.0738,76.0935,76.0245,76.0343,24761.0
2024-09-23 15:15:00,77.12,77.14,77.11,77.12,13548.0,76.0442,76.0639,76.0343,76.0442,13548.0
2024-09-23 15:20:00,77.13,77.15,77.11,77.12,20898.0,76.0541,76.0738,76.0343,76.0442,20898.0
2024-09-23 15:25:00,77.12,77.16,77.11,77.15,21856.0,76.0442,76.0836,76.0343,76.0738,21856.0
2024-09-23 15:30:00,77.15,77.19,77.13,77.18,27958.0,76.0738,76.1132,76.0541,76.1034,27958.0
2024-09-23 15:35:00,77.17,77.19,77.12,77.13,40159.0,76.0935,76.1132,76.0442,76.0541,40159.0
2024-09-23 15:40:00,77.13,77.14,77.09,77.1,29065.0,76.0541,76.0639,76.0146,76.0245,29065.0
2024-09-23 15:45:00,77.1,77.15,77.08,77.15,37513.0,76.0245,76.0738,76.0048,76.0738,37513.0
2024-09-23 15:50:00,77.14,77.16,77.05,77.15,90374.0,76.0639,76.0836,75.9752,76.0738,90374.0
2024-09-23 15:55:00,77.14,77.16,77.1,77.12,169042.0,76.0639,76.0836,76.0245,76.0442,169042.0
2024-09-24 09:30:00,77.2,77.21,77.08,77.18,110301.0,76.1231,76.1329,76.0048,76.1034,110301.0
2024-09-24 09:35:00,77.16,77.23,77.1,77.1,30687.0,76.0836,76.1527,76.0245,76.0245,30687.0
2024-09-24 09:40:00,77.1,77.1,77.03,77.05,27976.0,76.0245,76.0245,75.9554,75.9752,27976.0
2024-09-24 09:45:00,77.08,77.08,77.02,77.07,34187.0,76.0048,76.0048,75.9456,75.9949,34187.0
2024-09-24 09:50:00,77.07,77.16,77.07,77.13,27926.0,75.9949,76.0836,75.9949,76.0541,27926.0
2024-09-24 09:55:00,77.12,77.17,77.09,77.12,21237.0,76.0442,76.0935,76.0146,76.0442,21237.0
2024-09-24 10:00:00,77.14,77.14,77.06,77.13,28424.0,76.0639,76.0639,75.985,76.0541,28424.0
2024-09-24 10:05:00,77.13,77.2,77.09,77.2,32266.0,76.0541,76.1231,76.0146,76.1231,32266.0
2024-09-24 10:10:00,77.22,77.23,77.14,77.2,27315.0,76.1428,76.1527,76.0639,76.1231,27315.0
2024-09-24 10:15:00,77.2,77.21,77.14,77.2,25247.0,76.1231,76.1329,76.0639,76.1231,25247.0
2024-09-24 10:20:00,77.2,77.26,77.18,77.24,24173.0,76.1231,76.1822,76.1034,76.1625,24173.0
2024-09-24 10:25:00,77.25,77.26,77.15,77.2,39405.0,76.1724,76.1822,76.0738,76.1231,39405.0
2024-09-24 10:30:00,77.2,77.22,77.11,77.13,23169.0,76.1231,76.1428,76.0343,76.0541,23169.0
2024-09-24 10:35:00,77.14,77.23,77.13,77.14,26577.0,76.0639,76.1527,76.0541,76.0639,26577.0
2024-09-24 10:40:00,77.15,77.28,77.15,77.28,22716.0,76.0738,76.202,76.0738,76.202,22716.0
2024-09-24 10:45:00,77.28,77.3,77.22,77.3,19193.0,76.202,76.2217,76.1428,76.2217,19193.0
2024-09-24 10:50:00,77.3,77.33,77.23,77.28,29305.0,76.2217,76.2513,76.1527,76.202,29305.0
2024-09-24 10:55:00,77.28,77.3,77.23,77.23,26980.0,76.202,76.2217,76.1527,76.1527,26980.0
2024-09-24 11:00:00,77.23,77.24,77.14,77.14,30828.0,76.1527,76.1625,76.0639,76.0639,30828.0
2024-09-24 11:05:00,77.14,77.17,77.11,77.16,44676.0,76.0639,76.0935,76.0343,76.0836,44676.0
2024-09-24 11:10:00,77.16,77.23,77.14,77.15,72011.0,76.0836,76.1527,76.0639,76.0738,72011.0
2024-09-24 11:15:00,77.15,77.15,77.08,77.09,125785.0,76.0738,76.0738,76.0048,76.0146,125785.0
2024-09-24 11:20:00,77.1,77.12,77.07,77.08,62862.0,76.0245,76.0442,75.9949,76.0048,62862.0
2024-09-24 11:25:00,77.08,77.12,77.04,77.09,26898.0,76.0048,76.0442,75.9653,76.0146,26898.0
2024-09-24 11:30:00,77.11,77.13,77.03,77.09,104070.0,76.0343,76.0541,75.9554,76.0146,104070.0
2024-09-24 11:35:00,77.09,77.11,77.03,77.04,51915.0,76.0146,76.0343,75.9554,75.9653,51915.0
2024-09-24 11:40:00,77.05,77.09,76.93,76.94,32189.0,75.9752,76.0146,75.8568,75.8667,32189.0
2024-09-24 11:45:00,76.94,77.02,76.92,76.98,24948.0,75.8667,75.9456,75.847,75.9061,24948.0
2024-09-24 11:50:00,76.98,77.03,76.97,77.03,23604.0,75.9061,75.9554,75.8963,75.9554,23604.0
2024-09-24 11:55:00,77.02,77.05,76.99,77.05,23511.0,75.9456,75.9752,75.916,75.9752,23511.0
2024-09-24 12:00:00,77.05,77.07,76.98,77.02,22925.0,75.9752,75.9949,75.9061,75.9456,22925.0
2024-09-24 12:05:00,77.02,77.1,77.01,77.09,22180.0,75.9456,76.0245,75.9357,76.0146,22180.0
2024-09-24 12:10:00,77.09,77.11,77.02,77.09,16497.0,76.0146,76.0343,75.9456,76.0146,16497.0
2024-09-24 12:15:00,77.09,77.1,77.02,77.03,19638.0,76.0146,76.0245,75.9456,75.9554,19638.0
2024-09-24 12:20:00,77.04,77.06,77.0,77.03,12217.0,75.9653,75.985,75.9259,75.9554,12217.0
2024-09-24 12:25:00,77.03,77.04,76.98,76.99,13139.0,75.9554,75.9653,75.9061,75.916,13139.0
2024-09-24 12:30:00,77.0,77.03,76.98,76.98,16428.0,75.9259,75.9554,75.9061,75.9061,16428.0
2024-09-24 12:35:00,76.99,77.02,76.99,77.01,19210.0,75.916,75.9456,75.916,75.9357,19210.0
2024-09-24 12:40:00,77.01,77.09,77.01,77.06,17802.0,75.9357,76.0146,75.9357,75.985,17802.0
2024-09-24 12:45:00,77.07,77.11,77.03,77.06,14246.0,75.9949,76.0343,75.9554,75.985,14246.0
2024-09-24 12:50:00,77.06,77.07,76.97,76.97,13177.0,75.985,75.9949,75.8963,75.8963,13177.0
2024-09-24 12:55:00,76.98,77.01,76.97,76.99,14431.0,75.9061,75.9357,75.8963,75.916,14431.0
2024-09-24 13:00:00,76.99,77.01,76.95,76.97,13942.0,75.916,75.9357,75.8766,75.8963,13942.0
2024-09-24 13:05:00,76.95,76.98,76.94,76.96,13269.0,75.8766,75.9061,75.8667,75.8864,13269.0
2024-09-24 13:10:00,76.96,77.01,76.96,77.0,19241.0,75.8864,75.9357,75.8864,75.9259,19241.0
2024-09-24 13:15:00,76.99,77.01,76.97,77.01,45303.0,75.916,75.9357,75.8963,75.9357,45303.0
2024-09-24 13:20:00,77.01,77.01,76.97,76.99,10807.0,75.9357,75.9357,75.8963,75.916,10807.0
2024-09-24 13:25:00,76.99,76.99,76.92,76.92,11935.0,75.916,75.916,75.847,75.847,11935.0
2024-09-24 13:30:00,76.92,76.95,76.9,76.95,18336.0,75.847,75.8766,75.8273,75.8766,18336.0
2024-09-24 13:35:00,76.95,76.98,76.9,76.91,14351.0,75.8766,75.9061,75.8273,75.8371,14351.0
2024-09-24 13:40:00,76.9,76.97,76.88,76.97,20750.0,75.8273,75.8963,75.8075,75.8963,20750.0
2024-09-24 13:45:00,76.97,76.98,76.94,76.97,17143.0,75.8963,75.9061,75.8667,75.8963,17143.0
2024-09-24 13:50:00,76.97,76.97,76.93,76.95,16737.0,75.8963,75.8963,75.8568,75.8766,16737.0
2024-09-24 13:55:00,76.94,76.94,76.89,76.89,15653.0,75.8667,75.8667,75.8174,75.8174,15653.0
2024-09-24 14:00:00,76.89,76.98,76.86,76.94,42201.0,75.8174,75.9061,75.7878,75.8667,42201.0
2024-09-24 14:05:00,76.94,76.94,76.92,76.94,15411.0,75.8667,75.8667,75.847,75.8667,15411.0
2024-09-24 14:10:00,76.93,76.96,76.91,76.92,22983.0,75.8568,75.8864,75.8371,75.847,22983.0
2024-09-24 14:15:00,76.92,76.97,76.91,76.97,15797.0,75.847,75.8963,75.8371,75.8963,15797.0
2024-09-24 14:20:00,76.98,77.02,76.94,76.97,20062.0,75.9061,75.9456,75.8667,75.8963,20062.0
2024-09-24 14:25:00,76.96,76.97,76.94,76.96,17453.0,75.8864,75.8963,75.8667,75.8864,17453.0
2024-09-24 14:30:00,76.96,76.97,76.9,76.97,27645.0,75.8864,75.8963,75.8273,75.8963,27645.0
2024-09-24 14:35:00,76.97,76.98,76.95,76.98,17385.0,75.8963,75.9061,75.8766,75.9061,17385.0
2024-09-24 14:40:00,76.98,76.99,76.95,76.98,15221.0,75.9061,75.916,75.8766,75.9061,15221.0
2024-09-24 14:45:00,76.98,77.01,76.96,77.0,22130.0,75.9061,75.9357,75.8864,75.9259,22130.0
2024-09-24 14:50:00,77.0,77.03,76.99,77.02,22730.0,75.9259,75.9554,75.916,75.9456,22730.0
2024-09-24 14:55:00,77.02,77.03,76.99,77.0,23244.0,75.9456,75.9554,75.916,75.9259,23244.0
2024-09-24 15:00:00,76.99,77.05,76.99,77.03,20949.0,75.916,75.9752,75.916,75.9554,20949.0
2024-09-24 15:05:00,77.03,77.04,76.93,76.94,91239.0,75.9554,75.9653,75.8568,75.8667,91239.0
2024-09-24 15:10:00,76.93,76.97,76.91,76.92,41936.0,75.8568,75.8963,75.8371,75.847,41936.0
2024-09-24 15:15:00,76.93,76.96,76.92,76.95,39171.0,75.8568,75.8864,75.847,75.8766,39171.0
2024-09-24 15:20:00,76.95,77.06,76.93,77.03,48987.0,75.8766,75.985,75.8568,75.9554,48987.0
2024-09-24 15:25:00,77.03,77.05,77.0,77.03,37035.0,75.9554,75.9752,75.9259,75.9554,37035.0
2024-09-24 15:30:00,77.03,77.06,77.01,77.01,40070.0,75.9554,75.985,75.9357,75.9357,40070.0
2024-09-24 15:35:00,77.01,77.02,76.99,77.0,43158.0,75.9357,75.9456,75.916,75.9259,43158.0
2024-09-24 15:40:00,77.0,77.02,76.97,76.98,39843.0,75.9259,75.9456,75.8963,75.9061,39843.0
2024-09-24 15:45:00,76.98,77.0,76.97,76.97,43708.0,75.9061,75.9259,75.8963,75.8963,43708.0
2024-09-24 15:50:00,76.98,76.98,76.86,76.91,150270.0,75.9061,75.9061,75.7878,75.8371,150270.0
2024-09-24 15:55:00,76.9,76.95,76.83,76.87,354889.0,75.8273,75.8766,75.7582,75.7977,354889.0
2024-09-25 09:30:00,77.33,77.33,77.09,77.19,108261.0,76.2513,76.2513,76.0146,76.1132,108261.0
2024-09-25 09:35:00,77.2,77.4,77.2,77.39,19385.0,76.1231,76.3203,76.1231,76.3104,19385.0
2024-09-25 09:40:00,77.4,77.4,77.21,77.31,33772.0,76.3203,76.3203,76.1329,76.2315,33772.0
2024-09-25 09:45:00,77.31,77.33,77.22,77.23,18924.0,76.2315,76.2513,76.1428,76.1527,18924.0
2024-09-25 09:50:00,77.24,77.37,77.22,77.37,18237.0,76.1625,76.2907,76.1428,76.2907,18237.0
2024-09-25 09:55:00,77.36,77.4,77.32,77.38,28684.0,76.2808,76.3203,76.2414,76.3006,28684.0
2024-09-25 10:00:00,77.4,77.4,77.3,77.36,38498.0,76.3203,76.3203,76.2217,76.2808,38498.0
2024-09-25 10:05:00,77.35,77.38,77.3,77.36,29906.0,76.271,76.3006,76.2217,76.2808,29906.0
2024-09-25 10:10:00,77.36,77.38,77.28,77.31,90174.0,76.2808,76.3006,76.202,76.2315,90174.0
2024-09-25 10:15:00,77.31,77.37,77.3,77.31,37220.0,76.2315,76.2907,76.2217,76.2315,37220.0
2024-09-25 10:20:00,77.31,77.35,77.28,77.3,63924.0,76.2315,76.271,76.202,76.2217,63924.0
2024-09-25 10:25:00,77.3,77.32,77.22,77.3,37971.0,76.2217,76.2414,76.1428,76.2217,37971.0
2024-09-25 10:30:00,77.31,77.39,77.27,77.37,35175.0,76.2315,76.3104,76.1921,76.2907,35175.0
2024-09-25 10:35:00,77.36,77.39,77.34,77.38,20371.0,76.2808,76.3104,76.2611,76.3006,20371.0
2024-09-25 10:40:00,77.39,77.39,77.24,77.27,53846.0,76.3104,76.3104,76.1625,76.1921,53846.0
2024-09-25 10:45:00,77.27,77.28,77.17,77.22,84185.0,76.1921,76.202,76.0935,76.1428,84185.0
2024-09-25 10:50:00,77.2,77.29,77.19,77.29,16464.0,76.1231,76.2118,76.1132,76.2118,16464.0
2024-09-25 10:55:00,77.29,77.29,77.18,77.19,22363.0,76.2118,76.2118,76.1034,76.1132,22363.0
2024-09-25 11:00:00,77.19,77.21,77.16,77.21,55477.0,76.1132,76.1329,76.0836,76.1329,55477.0
2024-09-25 11:05:00,77.2,77.22,77.14,77.19,89138.0,76.1231,76.1428,76.0639,76.1132,89138.0
2024-09-25 11:10:00,77.2,77.2,77.13,77.15,24993.0,76.1231,76.1231,76.0541,76.0738,24993.0
2024-09-25 11:15:00,77.16,77.21,77.15,77.2,22971.0,76.0836,76.1329,76.0738,76.1231,22971.0
2024-09-25 11:20:00,77.2,77.23,77.15,77.22,20694.0,76.1231,76.1527,76.0738,76.1428,20694.0
2024-09-25 11:25:00,77.23,77.24,77.17,77.2,17236.0,76.1527,76.1625,76.0935,76.1231,17236.0
2024-09-25 11:30:00,77.21,77.39,77.19,77.26,93327.0,76.1329,76.3104,76.1132,76.1822,93327.0
2024-09-25 11:35:00,77.25,77.35,77.23,77.31,23516.0,76.1724,76.271,76.1527,76.2315,23516.0
2024-09-25 11:40:00,77.31,77.34,77.27,77.27,13307.0,76.2315,76.2611,76.1921,76.1921,13307.0
2024-09-25 11:45:00,77.26,77.29,77.24,77.28,7135.0,76.1822,76.2118,76.1625,76.202,7135.0
2024-09-25 11:50:00,77.28,77.39,77.27,77.36,22000.0,76.202,76.3104,76.1921,76.2808,22000.0
2024-09-25 11:55:00,77.36,77.37,77.31,77.36,25181.0,76.2808,76.2907,76.2315,76.2808,25181.0
2024-09-25 12:00:00,77.35,77.38,77.31,77.34,27518.0,76.271,76.3006,76.2315,76.2611,27518.0
2024-09-25 12:05:00,77.35,77.44,77.34,77.39,38790.0,76.271,76.3597,76.2611,76.3104,38790.0
2024-09-25 12:10:00,77.4,77.47,77.37,77.42,17038.0,76.3203,76.3893,76.2907,76.34,17038.0
2024-09-25 12:15:00,77.43,77.44,77.38,77.39,11849.0,76.3499,76.3597,76.3006,76.3104,11849.0
2024-09-25 12:20:00,77.38,77.39,77.36,77.38,13215.0,76.3006,76.3104,76.2808,76.3006,13215.0
2024-09-25 12:25:00,77.38,77.43,77.38,77.41,12677.0,76.3006,76.3499,76.3006,76.3301,12677.0
2024-09-25 12:30:00,77.41,77.42,77.38,77.39,17007.0,76.3301,76.34,76.3006,76.3104,17007.0
2024-09-25 12:35:00,77.39,77.42,77.37,77.41,13186.0,76.3104,76.34,76.2907,76.3301,13186.0
2024-09-25 12:40:00,77.41,77.45,77.4,77.44,18934.0,76.3301,76.3696,76.3203,76.3597,18934.0
2024-09-25 12:45:00,77.45,77.45,77.4,77.42,14350.0,76.3696,76.3696,76.3203,76.34,14350.0
2024-09-25 12:50:00,77.44,77.5,77.42,77.45,20928.0,76.3597,76.4189,76.34,76.3696,20928.0
2024-09-25 12:55:00,77.45,77.45,77.39,77.41,19948.0,76.3696,76.3696,76.3104,76.3301,19948.0
2024-09-25 13:00:00,77.41,77.42,77.37,77.41,19691.0,76.3301,76.34,76.2907,76.3301,19691.0
2024-09-25 13:05:00,77.41,77.51,77.4,77.47,35672.0,76.3301,76.4288,76.3203,76.3893,35672.0
2024-09-25 13:10:00,77.48,77.5,77.46,77.47,11859.0,76.3992,76.4189,76.3794,76.3893,11859.0
2024-09-25 13:15:00,77.48,77.52,77.43,77.51,49406.0,76.3992,76.4386,76.3499,76.4288,49406.0
2024-09-25 13:20:00,77.51,77.52,77.46,77.5,13845.0,76.4288,76.4386,76.3794,76.4189,13845.0
2024-09-25 13:25:00,77.49,77.5,77.41,77.42,17493.0,76.409,76.4189,76.3301,76.34,17493.0
2024-09-25 13:30:00,77.41,77.45,77.38,77.4,16479.0,76.3301,76.3696,76.3006,76.3203,16479.0
2024-09-25 13:35:00,77.41,77.47,77.38,77.44,12929.0,76.3301,76.3893,76.3006,76.3597,12929.0
2024-09-25 13:40:00,77.44,77.47,77.43,77.45,30284.0,76.3597,76.3893,76.3499,76.3696,30284.0
2024-09-25 13:45:00,77.45,77.47,77.41,77.44,14506.0,76.3696,76.3893,76.3301,76.3597,14506.0
2024-09-25 13:50:00,77.44,77.48,77.43,77.45,30523.0,76.3597,76.3992,76.3499,76.3696,30523.0
2024-09-25 13:55:00,77.45,77.54,77.45,77.5,15189.0,76.3696,76.4583,76.3696,76.4189,15189.0
2024-09-25 14:00:00,77.5,77.51,77.46,77.5,11599.0,76.4189,76.4288,76.3794,76.4189,11599.0
2024-09-25 14:05:00,77.49,77.5,77.43,77.44,20548.0,76.409,76.4189,76.3499,76.3597,20548.0
2024-09-25 14:10:00,77.45,77.48,77.4,77.41,14653.0,76.3696,76.3992,76.3203,76.3301,14653.0
2024-09-25 14:15:00,77.39,77.43,77.37,77.41,14857.0,76.3104,76.3499,76.2907,76.3301,14857.0
2024-09-25 14:20:00,77.41,77.41,77.38,77.41,14219.0,76.3301,76.3301,76.3006,76.3301,14219.0
2024-09-25 14:25:00,77.42,77.48,77.41,77.47,12352.0,76.34,76.3992,76.3301,76.3893,12352.0
2024-09-25 14:30:00,77.46,77.49,77.45,77.46,12405.0,76.3794,76.409,76.3696,76.3794,12405.0
2024-09-25 14:35:00,77.48,77.49,77.44,77.46,18446.0,76.3992,76.409,76.3597,76.3794,18446.0
2024-09-25 14:40:00,77.47,77.47,77.41,77.43,10793.0,76.3893,76.3893,76.3301,76.3499,10793.0
2024-09-25 14:45:00,77.43,77.44,77.38,77.41,18623.0,76.3499,76.3597,76.3006,76.3301,18623.0
2024-09-25 14:50:00,77.42,77.46,77.41,77.45,23519.0,76.34,76.3794,76.3301,76.3696,23519.0
2024-09-25 14:55:00,77.45,77.47,77.39,77.41,26911.0,76.3696,76.3893,76.3104,76.3301,26911.0
2024-09-25 15:00:00,77.4,77.42,77.38,77.42,21686.0,76.3203,76.34,76.3006,76.34,21686.0
2024-09-25 15:05:00,77.42,77.42,77.38,77.39,7954.0,76.34,76.34,76.3006,76.3104,7954.0
2024-09-25 15:10:00,77.4,77.4,77.35,77.36,26111.0,76.3203,76.3203,76.271,76.2808,26111.0
2024-09-25 15:15:00,77.36,77.39,77.33,77.34,19501.0,76.2808,76.3104,76.2513,76.2611,19501.0
2024-09-25 15:20:00,77.33,77.39,77.33,77.34,17247.0,76.2513,76.3104,76.2513,76.2611,17247.0
2024-09-25 15:25:00,77.34,77.35,77.27,77.3,30286.0,76.2611,76.271,76.1921,76.2217,30286.0
2024-09-25 15:30:00,77.3,77.65,77.28,77.45,362146.0,76.2217,76.5668,76.202,76.3696,362146.0
2024-09-25 15:35:00,77.45,77.6,77.38,77.41,126054.0,76.3696,76.5175,76.3006,76.3301,126054.0
2024-09-25 15:40:00,77.44,77.53,77.42,77.53,40003.0,76.3597,76.4485,76.34,76.4485,40003.0
2024-09-25 15:45:00,77.53,77.6,77.5,77.58,42491.0,76.4485,76.5175,76.4189,76.4978,42491.0
2024-09-25 15:50:00,77.6,77.66,77.54,77.58,65783.0,76.5175,76.5767,76.4583,76.4978,65783.0
2024-09-25 15:55:00,77.6,77.62,77.51,77.51,274446.0,76.5175,76.5372,76.4288,76.4288,274446.0
2024-09-26 09:30:00,78.17,78.18,77.83,77.83,120663.0,77.0795,77.0894,76.7443,76.7443,120663.0
2024-09-26 09:35:00,77.84,77.97,77.82,77.91,28703.0,76.7541,76.8823,76.7344,76.8232,28703.0
2024-09-26 09:40:00,77.92,77.95,77.8,77.95,34795.0,76.833,76.8626,76.7147,76.8626,34795.0
2024-09-26 09:45:00,77.95,78.05,77.94,78.05,36106.0,76.8626,76.9612,76.8528,76.9612,36106.0
2024-09-26 09:50:00,78.04,78.1,77.94,78.07,46022.0,76.9514,77.0105,76.8528,76.9809,46022.0
2024-09-26 09:55:00,78.06,78.22,78.05,78.21,54872.0,76.9711,77.1288,76.9612,77.119,54872.0
2024-09-26 10:00:00,78.22,78.28,78.1,78.11,55669.0,77.1288,77.188,77.0105,77.0204,55669.0
2024-09-26 10:05:00,78.1,78.15,78.06,78.11,34729.0,77.0105,77.0598,76.9711,77.0204,34729.0
2024-09-26 10:10:00,78.11,78.29,78.1,78.29,34949.0,77.0204,77.1979,77.0105,77.1979,34949.0
2024-09-26 10:15:00,78.3,78.36,78.25,78.26,42993.0,77.2077,77.2669,77.1584,77.1683,42993.0
2024-09-26 10:20:00,78.27,78.29,78.09,78.14,18903.0,77.1782,77.1979,77.0007,77.05,18903.0
2024-09-26 10:25:00,78.14,78.16,78.07,78.09,19510.0,77.05,77.0697,76.9809,77.0007,19510.0
2024-09-26 10:30:00,78.1,78.21,78.1,78.17,53251.0,77.0105,77.119,77.0105,77.0795,53251.0
2024-09-26 10:35:00,78.15,78.23,78.14,78.23,20039.0,77.0598,77.1387,77.05,77.1387,20039.0
2024-09-26 10:40:00,78.23,78.25,78.05,78.08,55978.0,77.1387,77.1584,76.9612,76.9908,55978.0
2024-09-26 10:45:00,78.08,78.1,78.02,78.07,26959.0,76.9908,77.0105,76.9316,76.9809,26959.0
2024-09-26 10:50:00,78.08,78.11,78.04,78.08,22651.0,76.9908,77.0204,76.9514,76.9908,22651.0
2024-09-26 10:55:00,78.09,78.27,78.06,78.25,39371.0,77.0007,77.1782,76.9711,77.1584,39371.0
2024-09-26 11:00:00,78.26,78.41,78.19,78.2,72952.0,77.1683,77.3162,77.0993,77.1091,72952.0
2024-09-26 11:05:00,78.2,78.26,78.19,78.25,61686.0,77.1091,77.1683,77.0993,77.1584,61686.0
2024-09-26 11:10:00,78.25,78.3,78.21,78.25,43922.0,77.1584,77.2077,77.119,77.1584,43922.0
2024-09-26 11:15:00,78.24,78.36,78.23,78.33,31144.0,77.1486,77.2669,77.1387,77.2373,31144.0
2024-09-26 11:20:00,78.32,78.4,78.32,78.38,41124.0,77.2275,77.3063,77.2275,77.2866,41124.0
2024-09-26 11:25:00,78.4,78.42,78.34,78.36,42475.0,77.3063,77.3261,77.2472,77.2669,42475.0
2024-09-26 11:30:00,78.36,78.78,78.36,78.61,224295.0,77.2669,77.681,77.2669,77.5134,224295.0
2024-09-26 11:35:00,78.6,78.6,78.36,78.42,55867.0,77.5035,77.5035,77.2669,77.3261,55867.0
2024-09-26 11:40:00,78.4,78.43,78.39,78.41,21326.0,77.3063,77.3359,77.2965,77.3162,21326.0
2024-09-26 11:45:00,78.41,78.42,78.37,78.39,17051.0,77.3162,77.3261,77.2768,77.2965,17051.0
2024-09-26 11:50:00,78.39,78.43,78.36,78.41,17904.0,77.2965,77.3359,77.2669,77.3162,17904.0
2024-09-26 11:55:00,78.41,78.43,78.39,78.4,8684.0,77.3162,77.3359,77.2965,77.3063,8684.0
2024-09-26 12:00:00,78.4,78.41,78.3,78.3,14016.0,77.3063,77.3162,77.2077,77.2077,14016.0
2024-09-26 12:05:00,78.31,78.35,78.27,78.31,21686.0,77.2176,77.257,77.1782,77.2176,21686.0
2024-09-26 12:10:00,78.3,78.33,78.29,78.31,11457.0,77.2077,77.2373,77.1979,77.2176,11457.0
2024-09-26 12:15:00,78.32,78.32,78.27,78.29,23505.0,77.2275,77.2275,77.1782,77.1979,23505.0
2024-09-26 12:20:00,78.29,78.3,78.24,78.25,30975.0,77.1979,77.2077,77.1486,77.1584,30975.0
2024-09-26 12:25:00,78.24,78.27,78.23,78.25,8765.0,77.1486,77.1782,77.1387,77.1584,8765.0
2024-09-26 12:30:00,78.25,78.3,78.24,78.27,22341.0,77.1584,77.2077,77.1486,77.1782,22341.0
2024-09-26 12:35:00,78.27,78.3,78.25,78.3,26906.0,77.1782,77.2077,77.1584,77.2077,26906.0
2024-09-26 12:40:00,78.29,78.29,78.23,78.27,10913.0,77.1979,77.1979,77.1387,77.1782,10913.0
2024-09-26 12:45:00,78.27,78.28,78.21,78.21,17065.0,77.1782,77.188,77.119,77.119,17065.0
2024-09-26 12:50:00,78.21,78.21,78.15,78.19,11349.0,77.119,77.119,77.0598,77.0993,11349.0
2024-09-26 12:55:00,78.2,78.2,78.17,78.18,13041.0,77.1091,77.1091,77.0795,77.0894,13041.0
2024-09-26 13:00:00,78.17,78.24,78.16,78.23,22231.0,77.0795,77.1486,77.0697,77.1387,22231.0
2024-09-26 13:05:00,78.23,78.24,78.16,78.18,12941.0,77.1387,77.1486,77.0697,77.0894,12941.0
2024-09-26 13:10:00,78.18,78.18,78.13,78.13,27684.0,77.0894,77.0894,77.0401,77.0401,27684.0
2024-09-26 13:15:00,78.14,78.16,78.08,78.09,11360.0,77.05,77.0697,76.9908,77.0007,11360.0
2024-09-26 13:20:00,78.11,78.12,78.09,78.12,19204.0,77.0204,77.0302,77.0007,77.0302,19204.0
2024-09-26 13:25:00,78.12,78.13,78.1,78.13,17152.0,77.0302,77.0401,77.0105,77.0401,17152.0
2024-09-26 13:30:00,78.13,78.19,78.13,78.15,26802.0,77.0401,77.0993,77.0401,77.0598,26802.0
2024-09-26 13:35:00,78.16,78.18,78.14,78.15,10058.0,77.0697,77.0894,77.05,77.0598,10058.0
2024-09-26 13:40:00,78.15,78.16,78.1,78.16,13009.0,77.0598,77.0697,77.0105,77.0697,13009.0
2024-09-26 13:45:00,78.15,78.16,78.14,78.16,10250.0,77.0598,77.0697,77.05,77.0697,10250.0
2024-09-26 13:50:00,78.15,78.17,78.13,78.15,19420.0,77.0598,77.0795,77.0401,77.0598,19420.0
2024-09-26 13:55:00,78.16,78.18,78.14,78.15,16882.0,77.0697,77.0894,77.05,77.0598,16882.0
2024-09-26 14:00:00,78.16,78.2,78.15,78.19,15620.0,77.0697,77.1091,77.0598,77.0993,15620.0
2024-09-26 14:05:00,78.19,78.2,78.17,78.19,21912.0,77.0993,77.1091,77.0795,77.0993,21912.0
2024-09-26 14:10:00,78.19,78.2,78.16,78.2,19103.0,77.0993,77.1091,77.0697,77.1091,19103.0
2024-09-26 14:15:00,78.2,78.23,78.2,78.23,10244.0,77.1091,77.1387,77.1091,77.1387,10244.0
2024-09-26 14:20:00,78.22,78.24,78.17,78.22,14616.0,77.1288,77.1486,77.0795,77.1288,14616.0
2024-09-26 14:25:00,78.22,78.22,78.17,78.18,16500.0,77.1288,77.1288,77.0795,77.0894,16500.0
2024-09-26 14:30:00,78.18,78.18,78.13,78.16,16826.0,77.0894,77.0894,77.0401,77.0697,16826.0
2024-09-26 14:35:00,78.16,78.17,78.13,78.16,20073.0,77.0697,77.0795,77.0401,77.0697,20073.0
2024-09-26 14:40:00,78.16,78.21,78.14,78.19,15032.0,77.0697,77.119,77.05,77.0993,15032.0
2024-09-26 14:45:00,78.19,78.2,78.16,78.16,10656.0,77.0993,77.1091,77.0697,77.0697,10656.0
2024-09-26 14:50:00,78.16,78.2,78.15,78.19,24020.0,77.0697,77.1091,77.0598,77.0993,24020.0
2024-09-26 14:55:00,78.19,78.21,78.16,78.18,23290.0,77.0993,77.119,77.0697,77.0894,23290.0
2024-09-26 15:00:00,78.18,78.2,78.17,78.2,15805.0,77.0894,77.1091,77.0795,77.1091,15805.0
2024-09-26 15:05:00,78.19,78.21,78.17,78.18,28647.0,77.0993,77.119,77.0795,77.0894,28647.0
2024-09-26 15:10:00,78.19,78.19,78.12,78.13,38689.0,77.0993,77.0993,77.0302,77.0401,38689.0
2024-09-26 15:15:00,78.14,78.14,78.11,78.14,25693.0,77.05,77.05,77.0204,77.05,25693.0
2024-09-26 15:20:00,78.13,78.18,78.13,78.17,31586.0,77.0401,77.0894,77.0401,77.0795,31586.0
2024-09-26 15:25:00,78.17,78.18,78.14,78.16,35076.0,77.0795,77.0894,77.05,77.0697,35076.0
2024-09-26 15:30:00,78.16,78.17,78.09,78.09,31201.0,77.0697,77.0795,77.0007,77.0007,31201.0
2024-09-26 15:35:00,78.09,78.15,78.09,78.14,43285.0,77.0007,77.0598,77.0007,77.05,43285.0
2024-09-26 15:40:00,78.14,78.16,78.12,78.15,40754.0,77.05,77.0697,77.0302,77.0598,40754.0
2024-09-26 15:45:00,78.16,78.18,78.15,78.16,34696.0,77.0697,77.0894,77.0598,77.0697,34696.0
2024-09-26 15:50:00,78.16,78.17,78.08,78.12,116466.0,77.0697,77.0795,76.9908,77.0302,116466.0
2024-09-26 15:55:00,78.12,78.22,78.11,78.18,235896.0,77.0302,77.1288,77.0204,77.0894,235896.0
2024-09-27 09:30:00,78.07,78.08,77.81,77.84,96553.0,76.9809,76.9908,76.7246,76.7541,96553.0
2024-09-27 09:35:00,77.86,78.06,77.86,78.01,32067.0,76.7739,76.9711,76.7739,76.9218,32067.0
2024-09-27 09:40:00,78.03,78.05,77.91,77.94,27505.0,76.9415,76.9612,76.8232,76.8528,27505.0
2024-09-27 09:45:00,77.95,77.97,77.89,77.93,48910.0,76.8626,76.8823,76.8035,76.8429,48910.0
2024-09-27 09:50:00,77.93,77.96,77.86,77.94,37995.0,76.8429,76.8725,76.7739,76.8528,37995.0
2024-09-27 09:55:00,77.93,78.05,77.92,77.99,56944.0,76.8429,76.9612,76.833,76.9021,56944.0
2024-09-27 10:00:00,77.99,77.99,77.86,77.92,47836.0,76.9021,76.9021,76.7739,76.833,47836.0
2024-09-27 10:05:00,77.92,77.96,77.88,77.92,42240.0,76.833,76.8725,76.7936,76.833,42240.0
2024-09-27 10:10:00,77.92,77.96,77.89,77.95,31591.0,76.833,76.8725,76.8035,76.8626,31591.0
2024-09-27 10:15:00,77.95,78.06,77.93,78.04,65255.0,76.8626,76.9711,76.8429,76.9514,65255.0
2024-09-27 10:20:00,78.04,78.08,77.98,78.07,72211.0,76.9514,76.9908,76.8922,76.9809,72211.0
2024-09-27 10:25:00,78.06,78.22,78.05,78.14,133424.0,76.9711,77.1288,76.9612,77.05,133424.0
2024-09-27 10:30:00,78.14,78.2,78.14,78.17,20887.0,77.05,77.1091,77.05,77.0795,20887.0
2024-09-27 10:35:00,78.16,78.2,78.09,78.1,27043.0,77.0697,77.1091,77.0007,77.0105,27043.0
2024-09-27 10:40:00,78.11,78.11,77.99,78.04,29122.0,77.0204,77.0204,76.9021,76.9514,29122.0
2024-09-27 10:45:00,78.04,78.05,77.96,77.98,31108.0,76.9514,76.9612,76.8725,76.8922,31108.0
2024-09-27 10:50:00,77.99,78.07,77.98,78.04,31126.0,76.9021,76.9809,76.8922,76.9514,31126.0
2024-09-27 10:55:00,78.04,78.07,77.98,78.0,14597.0,76.9514,76.9809,76.8922,76.9119,14597.0
2024-09-27 11:00:00,77.99,77.99,77.85,77.89,22808.0,76.9021,76.9021,76.764,76.8035,22808.0
2024-09-27 11:05:00,77.9,77.93,77.86,77.88,16964.0,76.8133,76.8429,76.7739,76.7936,16964.0
2024-09-27 11:10:00,77.88,77.93,77.86,77.92,14436.0,76.7936,76.8429,76.7739,76.833,14436.0
2024-09-27 11:15:00,77.92,77.97,77.92,77.95,24650.0,76.833,76.8823,76.833,76.8626,24650.0
2024-09-27 11:20:00,77.94,77.99,77.93,77.96,18703.0,76.8528,76.9021,76.8429,76.8725,18703.0
2024-09-27 11:25:00,77.97,78.01,77.96,77.98,34249.0,76.8823,76.9218,76.8725,76.8922,34249.0
2024-09-27 11:30:00,77.99,78.08,77.82,78.06,124396.0,76.9021,76.9908,76.7344,76.9711,124396.0
2024-09-27 11:35:00,78.07,78.09,77.97,78.04,51795.0,76.9809,77.0007,76.8823,76.9514,51795.0
2024-09-27 11:40:00,78.04,78.05,77.95,78.03,16086.0,76.9514,76.9612,76.8626,76.9415,16086.0
2024-09-27 11:45:00,78.04,78.09,78.0,78.03,12169.0,76.9514,77.0007,76.9119,76.9415,12169.0
2024-09-27 11:50:00,78.01,78.02,77.96,77.99,13700.0,76.9218,76.9316,76.8725,76.9021,13700.0
2024-09-27 11:55:00,78.0,78.01,77.89,77.89,12256.0,76.9119,76.9218,76.8035,76.8035,12256.0
2024-09-27 12:00:00,77.89,77.91,77.84,77.85,9996.0,76.8035,76.8232,76.7541,76.764,9996.0
2024-09-27 12:05:00,77.85,77.87,77.84,77.86,16263.0,76.764,76.7837,76.7541,76.7739,16263.0
2024-09-27 12:10:00,77.86,77.86,77.75,77.76,13350.0,76.7739,76.7739,76.6654,76.6753,13350.0
2024-09-27 12:15:00,77.76,77.77,77.74,77.75,11060.0,76.6753,76.6851,76.6555,76.6654,11060.0
2024-09-27 12:20:00,77.75,77.75,77.71,77.72,8809.0,76.6654,76.6654,76.626,76.6358,8809.0
2024-09-27 12:25:00,77.72,77.82,77.71,77.79,24700.0,76.6358,76.7344,76.626,76.7048,24700.0
2024-09-27 12:30:00,77.79,77.91,77.78,77.9,13651.0,76.7048,76.8232,76.695,76.8133,13651.0
2024-09-27 12:35:00,77.9,77.92,77.88,77.91,8053.0,76.8133,76.833,76.7936,76.8232,8053.0
2024-09-27 12:40:00,77.91,77.99,77.9,77.98,24004.0,76.8232,76.9021,76.8133,76.8922,24004.0
2024-09-27 12:45:00,77.98,78.01,77.96,77.97,15533.0,76.8922,76.9218,76.8725,76.8823,15533.0
2024-09-27 12:50:00,77.97,77.99,77.92,77.94,14660.0,76.8823,76.9021,76.833,76.8528,14660.0
2024-09-27 12:55:00,77.94,77.96,77.89,77.92,7209.0,76.8528,76.8725,76.8035,76.833,7209.0
2024-09-27 13:00:00,77.92,77.93,77.88,77.92,8213.0,76.833,76.8429,76.7936,76.833,8213.0
2024-09-27 13:05:00,77.92,77.97,77.92,77.95,14078.0,76.833,76.8823,76.833,76.8626,14078.0
2024-09-27 13:10:00,77.95,77.98,77.94,77.95,14984.0,76.8626,76.8922,76.8528,76.8626,14984.0
2024-09-27 13:15:00,77.95,77.96,77.94,77.95,6125.0,76.8626,76.8725,76.8528,76.8626,6125.0
2024-09-27 13:20:00,77.95,77.99,77.94,77.98,7663.0,76.8626,76.9021,76.8528,76.8922,7663.0
2024-09-27 13:25:00,77.98,78.01,77.98,78.01,5613.0,76.8922,76.9218,76.8922,76.9218,5613.0
2024-09-27 13:30:00,78.0,78.02,77.99,78.02,15592.0,76.9119,76.9316,76.9021,76.9316,15592.0
2024-09-27 13:35:00,78.02,78.03,77.97,77.98,17373.0,76.9316,76.9415,76.8823,76.8922,17373.0
2024-09-27 13:40:00,77.98,78.01,77.94,77.99,15213.0,76.8922,76.9218,76.8528,76.9021,15213.0
2024-09-27 13:45:00,78.0,78.05,77.98,78.05,7017.0,76.9119,76.9612,76.8922,76.9612,7017.0
2024-09-27 13:50:00,78.05,78.06,78.02,78.04,10643.0,76.9612,76.9711,76.9316,76.9514,10643.0
2024-09-27 13:55:00,78.03,78.04,77.96,78.0,37144.0,76.9415,76.9514,76.8725,76.9119,37144.0
2024-09-27 14:00:00,78.0,78.02,77.99,77.99,11401.0,76.9119,76.9316,76.9021,76.9021,11401.0
2024-09-27 14:05:00,77.97,77.99,77.95,77.98,8779.0,76.8823,76.9021,76.8626,76.8922,8779.0
2024-09-27 14:10:00,77.98,78.0,77.97,78.0,7308.0,76.8922,76.9119,76.8823,76.9119,7308.0
2024-09-27 14:15:00,78.0,78.01,77.99,78.0,8979.0,76.9119,76.9218,76.9021,76.9119,8979.0
2024-09-27 14:20:00,78.0,78.03,77.99,78.0,8302.0,76.9119,76.9415,76.9021,76.9119,8302.0
2024-09-27 14:25:00,78.01,78.02,77.96,77.98,15903.0,76.9218,76.9316,76.8725,76.8922,15903.0
2024-09-27 14:30:00,77.98,77.99,77.92,77.95,18578.0,76.8922,76.9021,76.833,76.8626,18578.0
2024-09-27 14:35:00,77.96,77.96,77.87,77.88,17348.0,76.8725,76.8725,76.7837,76.7936,17348.0
2024-09-27 14:40:00,77.88,77.91,77.87,77.9,17828.0,76.7936,76.8232,76.7837,76.8133,17828.0
2024-09-27 14:45:00,77.89,77.94,77.89,77.93,9006.0,76.8035,76.8528,76.8035,76.8429,9006.0
2024-09-27 14:50:00,77.93,77.94,77.89,77.93,10023.0,76.8429,76.8528,76.8035,76.8429,10023.0
2024-09-27 14:55:00,77.93,77.99,77.93,77.97,12158.0,76.8429,76.9021,76.8429,76.8823,12158.0
2024-09-27 15:00:00,77.96,77.97,77.94,77.97,14011.0,76.8725,76.8823,76.8528,76.8823,14011.0
2024-09-27 15:05:00,77.97,77.99,77.94,77.95,14524.0,76.8823,76.9021,76.8528,76.8626,14524.0
2024-09-27 15:10:00,77.94,77.95,77.91,77.92,12523.0,76.8528,76.8626,76.8232,76.833,12523.0
2024-09-27 15:15:00,77.92,77.95,77.91,77.94,15456.0,76.833,76.8626,76.8232,76.8528,15456.0
2024-09-27 15:20:00,77.94,77.95,77.93,77.94,5838.0,76.8528,76.8626,76.8429,76.8528,5838.0
2024-09-27 15:25:00,77.94,77.97,77.93,77.93,28123.0,76.8528,76.8823,76.8429,76.8429,28123.0
2024-09-27 15:30:00,77.93,77.95,77.9,77.9,18084.0,76.8429,76.8626,76.8133,76.8133,18084.0
2024-09-27 15:35:00,77.91,77.93,77.88,77.88,18582.0,76.8232,76.8429,76.7936,76.7936,18582.0
2024-09-27 15:40:00,77.88,77.88,77.81,77.81,23198.0,76.7936,76.7936,76.7246,76.7246,23198.0
2024-09-27 15:45:00,77.81,77.84,77.8,77.83,29334.0,76.7246,76.7541,76.7147,76.7443,29334.0
2024-09-27 15:50:00,77.82,77.86,77.68,77.73,84915.0,76.7344,76.7739,76.5964,76.6457,84915.0
2024-09-27 15:55:00,77.73,77.74,77.61,77.64,157487.0,76.6457,76.6555,76.5274,76.5569,157487.0
2024-09-30 09:30:00,78.05,78.09,77.92,77.96,95444.0,76.9612,77.0007,76.833,76.8725,95444.0
2024-09-30 09:35:00,77.96,78.0,77.89,77.89,60838.0,76.8725,76.9119,76.8035,76.8035,60838.0
2024-09-30 09:40:00,77.91,78.06,77.9,78.03,36686.0,76.8232,76.9711,76.8133,76.9415,36686.0
2024-09-30 09:45:00,78.01,78.11,77.98,78.07,32597.0,76.9218,77.0204,76.8922,76.9809,32597.0
2024-09-30 09:50:00,78.09,78.09,77.91,77.92,22717.0,77.0007,77.0007,76.8232,76.833,22717.0
2024-09-30 09:55:00,77.9,77.96,77.89,77.9,40645.0,76.8133,76.8725,76.8035,76.8133,40645.0
2024-09-30 10:00:00,77.89,77.89,77.76,77.76,34696.0,76.8035,76.8035,76.6753,76.6753,34696.0
2024-09-30 10:05:00,77.75,77.88,77.74,77.81,23887.0,76.6654,76.7936,76.6555,76.7246,23887.0
2024-09-30 10:10:00,77.81,77.81,77.74,77.76,12764.0,76.7246,76.7246,76.6555,76.6753,12764.0
2024-09-30 10:15:00,77.75,77.75,77.65,77.66,20144.0,76.6654,76.6654,76.5668,76.5767,20144.0
2024-09-30 10:20:00,77.67,77.68,77.58,77.62,62871.0,76.5865,76.5964,76.4978,76.5372,62871.0
2024-09-30 10:25:00,77.62,77.68,77.58,77.68,49079.0,76.5372,76.5964,76.4978,76.5964,49079.0
2024-09-30 10:30:00,77.68,77.76,77.6,77.74,46685.0,76.5964,76.6753,76.5175,76.6555,46685.0
2024-09-30 10:35:00,77.75,77.76,77.67,77.7,28242.0,76.6654,76.6753,76.5865,76.6161,28242.0
2024-09-30 10:40:00,77.7,77.71,77.58,77.62,31034.0,76.6161,76.626,76.4978,76.5372,31034.0
2024-09-30 10:45:00,77.61,77.73,77.61,77.72,47249.0,76.5274,76.6457,76.5274,76.6358,47249.0
2024-09-30 10:50:00,77.71,77.72,77.67,77.69,61166.0,76.626,76.6358,76.5865,76.6062,61166.0
2024-09-30 10:55:00,77.68,77.74,77.66,77.7,25126.0,76.5964,76.6555,76.5767,76.6161,25126.0
2024-09-30 11:00:00,77.7,77.75,77.68,77.71,19112.0,76.6161,76.6654,76.5964,76.626,19112.0
2024-09-30 11:05:00,77.71,77.72,77.64,77.64,38858.0,76.626,76.6358,76.5569,76.5569,38858.0
2024-09-30 11:10:00,77.64,77.74,77.64,77.7,19222.0,76.5569,76.6555,76.5569,76.6161,19222.0
2024-09-30 11:15:00,77.7,77.71,77.64,77.65,14163.0,76.6161,76.626,76.5569,76.5668,14163.0
2024-09-30 11:20:00,77.65,77.67,77.61,77.64,20065.0,76.5668,76.5865,76.5274,76.5569,20065.0
2024-09-30 11:25:00,77.65,77.65,77.51,77.54,17143.0,76.5668,76.5668,76.4288,76.4583,17143.0
2024-09-30 11:30:00,77.56,77.74,77.51,77.66,161112.0,76.4781,76.6555,76.4288,76.5767,161112.0
2024-09-30 11:35:00,77.65,77.69,77.58,77.59,26457.0,76.5668,76.6062,76.4978,76.5076,26457.0
2024-09-30 11:40:00,77.59,77.63,77.56,77.61,20647.0,76.5076,76.5471,76.4781,76.5274,20647.0
2024-09-30 11:45:00,77.62,77.65,77.59,77.63,19377.0,76.5372,76.5668,76.5076,76.5471,19377.0
2024-09-30 11:50:00,77.63,77.67,77.62,77.63,26796.0,76.5471,76.5865,76.5372,76.5471,26796.0
2024-09-30 11:55:00,77.62,77.66,77.61,77.63,12717.0,76.5372,76.5767,76.5274,76.5471,12717.0
2024-09-30 12:00:00,77.63,77.65,77.6,77.64,18217.0,76.5471,76.5668,76.5175,76.5569,18217.0
2024-09-30 12:05:00,77.64,77.78,77.63,77.75,14913.0,76.5569,76.695,76.5471,76.6654,14913.0
2024-09-30 12:10:00,77.75,77.76,77.64,77.65,11139.0,76.6654,76.6753,76.5569,76.5668,11139.0
2024-09-30 12:15:00,77.65,77.75,77.64,77.75,19578.0,76.5668,76.6654,76.5569,76.6654,19578.0
2024-09-30 12:20:00,77.75,77.75,77.67,77.72,14648.0,76.6654,76.6654,76.5865,76.6358,14648.0
2024-09-30 12:25:00,77.71,77.73,77.68,77.69,12542.0,76.626,76.6457,76.5964,76.6062,12542.0
2024-09-30 12:30:00,77.68,77.68,77.63,77.67,7375.0,76.5964,76.5964,76.5471,76.5865,7375.0
2024-09-30 12:35:00,77.66,77.72,77.66,77.72,21019.0,76.5767,76.6358,76.5767,76.6358,21019.0
2024-09-30 12:40:00,77.72,77.72,77.68,77.72,11376.0,76.6358,76.6358,76.5964,76.6358,11376.0
2024-09-30 12:45:00,77.72,77.74,77.7,77.71,16135.0,76.6358,76.6555,76.6161,76.626,16135.0
2024-09-30 12:50:00,77.71,77.73,77.69,77.72,9778.0,76.626,76.6457,76.6062,76.6358,9778.0
2024-09-30 12:55:00,77.72,77.73,77.71,77.73,23214.0,76.6358,76.6457,76.626,76.6457,23214.0
2024-09-30 13:00:00,77.72,77.74,77.69,77.74,11622.0,76.6358,76.6555,76.6062,76.6555,11622.0
2024-09-30 13:05:00,77.74,77.79,77.73,77.77,12326.0,76.6555,76.7048,76.6457,76.6851,12326.0
2024-09-30 13:10:00,77.77,77.8,77.73,77.74,20365.0,76.6851,76.7147,76.6457,76.6555,20365.0
2024-09-30 13:15:00,77.74,77.75,77.72,77.74,9330.0,76.6555,76.6654,76.6358,76.6555,9330.0
2024-09-30 13:20:00,77.73,77.75,77.73,77.73,8543.0,76.6457,76.6654,76.6457,76.6457,8543.0
2024-09-30 13:25:00,77.73,77.74,77.7,77.73,11261.0,76.6457,76.6555,76.6161,76.6457,11261.0
2024-09-30 13:30:00,77.72,77.76,77.7,77.76,7438.0,76.6358,76.6753,76.6161,76.6753,7438.0
2024-09-30 13:35:00,77.75,77.77,77.75,77.77,11140.0,76.6654,76.6851,76.6654,76.6851,11140.0
2024-09-30 13:40:00,77.77,77.78,77.76,77.78,7228.0,76.6851,76.695,76.6753,76.695,7228.0
2024-09-30 13:45:00,77.77,77.79,77.75,77.77,6444.0,76.6851,76.7048,76.6654,76.6851,6444.0
2024-09-30 13:50:00,77.77,77.79,77.76,77.76,12957.0,76.6851,76.7048,76.6753,76.6753,12957.0
2024-09-30 13:55:00,77.77,77.8,77.75,77.8,17806.0,76.6851,76.7147,76.6654,76.7147,17806.0
2024-09-30 14:00:00,77.81,77.81,77.75,77.77,31121.0,76.7246,76.7246,76.6654,76.6851,31121.0
2024-09-30 14:05:00,77.76,77.8,77.74,77.8,14983.0,76.6753,76.7147,76.6555,76.7147,14983.0
2024-09-30 14:10:00,77.79,77.79,77.68,77.7,15920.0,76.7048,76.7048,76.5964,76.6161,15920.0
2024-09-30 14:15:00,77.69,77.69,77.6,77.6,15053.0,76.6062,76.6062,76.5175,76.5175,15053.0
2024-09-30 14:20:00,77.6,77.62,77.55,77.57,18288.0,76.5175,76.5372,76.4682,76.4879,18288.0
2024-09-30 14:25:00,77.58,77.62,77.52,77.6,32482.0,76.4978,76.5372,76.4386,76.5175,32482.0
2024-09-30 14:30:00,77.6,77.68,77.58,77.67,15236.0,76.5175,76.5964,76.4978,76.5865,15236.0
2024-09-30 14:35:00,77.67,77.73,77.66,77.72,11560.0,76.5865,76.6457,76.5767,76.6358,11560.0
2024-09-30 14:40:00,77.72,77.78,77.71,77.78,14126.0,76.6358,76.695,76.626,76.695,14126.0
2024-09-30 14:45:00,77.78,77.8,77.76,77.78,9829.0,76.695,76.7147,76.6753,76.695,9829.0
2024-09-30 14:50:00,77.78,77.82,77.75,77.8,13832.0,76.695,76.7344,76.6654,76.7147,13832.0
2024-09-30 14:55:00,77.8,77.8,77.75,77.77,12315.0,76.7147,76.7147,76.6654,76.6851,12315.0
2024-09-30 15:00:00,77.76,77.76,77.71,77.75,17868.0,76.6753,76.6753,76.626,76.6654,17868.0
2024-09-30 15:05:00,77.75,77.76,77.69,77.7,14458.0,76.6654,76.6753,76.6062,76.6161,14458.0
2024-09-30 15:10:00,77.71,77.74,77.7,77.72,21601.0,76.626,76.6555,76.6161,76.6358,21601.0
2024-09-30 15:15:00,77.73,77.81,77.73,77.8,20422.0,76.6457,76.7246,76.6457,76.7147,20422.0
2024-09-30 15:20:00,77.8,77.82,77.79,77.81,21345.0,76.7147,76.7344,76.7048,76.7246,21345.0
2024-09-30 15:25:00,77.81,77.86,77.8,77.83,24244.0,76.7246,76.7739,76.7147,76.7443,24244.0
2024-09-30 15:30:00,77.82,77.86,77.82,77.83,18480.0,76.7344,76.7739,76.7344,76.7443,18480.0
2024-09-30 15:35:00,77.83,77.89,77.83,77.88,20513.0,76.7443,76.8035,76.7443,76.7936,20513.0
2024-09-30 15:40:00,77.88,77.93,77.86,77.92,33307.0,76.7936,76.8429,76.7739,76.833,33307.0
2024-09-30 15:45:00,77.93,77.99,77.92,77.93,43217.0,76.8429,76.9021,76.833,76.8429,43217.0
2024-09-30 15:50:00,77.93,77.97,77.85,77.9,150436.0,76.8429,76.8823,76.764,76.8133,150436.0
2024-09-30 15:55:00,77.9,77.97,77.87,77.92,235726.0,76.8133,76.8823,76.7837,76.833,235726.0
2024-10-01 09:30:00,77.97,78.04,77.82,77.86,61700.0,76.8823,76.9514,76.7344,76.7739,61700.0
2024-10-01 09:35:00,77.85,77.87,77.76,77.79,26239.0,76.764,76.7837,76.6753,76.7048,26239.0
2024-10-01 09:40:00,77.8,77.84,77.74,77.84,20769.0,76.7147,76.7541,76.6555,76.7541,20769.0
2024-10-01 09:45:00,77.83,77.84,77.73,77.83,17797.0,76.7443,76.7541,76.6457,76.7443,17797.0
2024-10-01 09:50:00,77.81,77.99,77.79,77.99,51505.0,76.7246,76.9021,76.7048,76.9021,51505.0
2024-10-01 09:55:00,77.98,78.04,77.93,78.04,53326.0,76.8922,76.9514,76.8429,76.9514,53326.0
2024-10-01 10:00:00,78.02,78.07,77.89,78.05,52714.0,76.9316,76.9809,76.8035,76.9612,52714.0
2024-10-01 10:05:00,78.04,78.05,77.89,77.98,69589.0,76.9514,76.9612,76.8035,76.8922,69589.0
2024-10-01 10:10:00,77.98,78.05,77.9,77.94,101307.0,76.8922,76.9612,76.8133,76.8528,101307.0
2024-10-01 10:15:00,77.95,78.0,77.83,77.86,57483.0,76.8626,76.9119,76.7443,76.7739,57483.0
2024-10-01 10:20:00,77.86,77.98,77.85,77.9,34781.0,76.7739,76.8922,76.764,76.8133,34781.0
2024-10-01 10:25:00,77.92,77.95,77.83,77.91,30431.0,76.833,76.8626,76.7443,76.8232,30431.0
2024-10-01 10:30:00,77.92,77.97,77.86,77.95,55412.0,76.833,76.8823,76.7739,76.8626,55412.0
2024-10-01 10:35:00,77.95,78.14,77.94,78.14,33040.0,76.8626,77.05,76.8528,77.05,33040.0
2024-10-01 10:40:00,78.13,78.35,78.07,78.23,44431.0,77.0401,77.257,76.9809,77.1387,44431.0
2024-10-01 10:45:00,78.23,78.33,78.17,78.2,20587.0,77.1387,77.2373,77.0795,77.1091,20587.0
2024-10-01 10:50:00,78.2,78.23,78.16,78.16,21717.0,77.1091,77.1387,77.0697,77.0697,21717.0
2024-10-01 10:55:00,78.16,78.31,78.15,78.3,17301.0,77.0697,77.2176,77.0598,77.2077,17301.0
2024-10-01 11:00:00,78.29,78.32,78.23,78.23,50204.0,77.1979,77.2275,77.1387,77.1387,50204.0
2024-10-01 11:05:00,78.19,78.19,78.05,78.06,17461.0,77.0993,77.0993,76.9612,76.9711,17461.0
2024-10-01 11:10:00,78.07,78.09,78.05,78.09,17882.0,76.9809,77.0007,76.9612,77.0007,17882.0
2024-10-01 11:15:00,78.09,78.14,78.04,78.14,22071.0,77.0007,77.05,76.9514,77.05,22071.0
2024-10-01 11:20:00,78.13,78.26,78.1,78.23,23784.0,77.0401,77.1683,77.0105,77.1387,23784.0
2024-10-01 11:25:00,78.23,78.27,78.16,78.17,16738.0,77.1387,77.1782,77.0697,77.0795,16738.0
2024-10-01 11:30:00,78.17,78.48,78.17,78.35,104031.0,77.0795,77.3852,77.0795,77.257,104031.0
2024-10-01 11:35:00,78.34,78.38,78.3,78.37,45859.0,77.2472,77.2866,77.2077,77.2768,45859.0
2024-10-01 11:40:00,78.39,78.4,78.26,78.26,13060.0,77.2965,77.3063,77.1683,77.1683,13060.0
2024-10-01 11:45:00,78.26,78.31,78.2,78.29,25531.0,77.1683,77.2176,77.1091,77.1979,25531.0
2024-10-01 11:50:00,78.28,78.35,78.28,78.34,6136.0,77.188,77.257,77.188,77.2472,6136.0
2024-10-01 11:55:00,78.35,78.4,78.31,78.4,14586.0,77.257,77.3063,77.2176,77.3063,14586.0
2024-10-01 12:00:00,78.39,78.46,78.37,78.44,12148.0,77.2965,77.3655,77.2768,77.3458,12148.0
2024-10-01 12:05:00,78.44,78.45,78.38,78.45,12231.0,77.3458,77.3556,77.2866,77.3556,12231.0
2024-10-01 12:10:00,78.45,78.48,78.34,78.35,25228.0,77.3556,77.3852,77.2472,77.257,25228.0
2024-10-01 12:15:00,78.34,78.38,78.32,78.34,10348.0,77.2472,77.2866,77.2275,77.2472,10348.0
2024-10-01 12:20:00,78.34,78.39,78.33,78.35,6108.0,77.2472,77.2965,77.2373,77.257,6108.0
2024-10-01 12:25:00,78.35,78.39,78.29,78.33,15602.0,77.257,77.2965,77.1979,77.2373,15602.0
2024-10-01 12:30:00,78.34,78.36,78.23,78.3,17961.0,77.2472,77.2669,77.1387,77.2077,17961.0
2024-10-01 12:35:00,78.31,78.39,78.31,78.31,10023.0,77.2176,77.2965,77.2176,77.2176,10023.0
2024-10-01 12:40:00,78.3,78.31,78.25,78.26,7607.0,77.2077,77.2176,77.1584,77.1683,7607.0
2024-10-01 12:45:00,78.24,78.25,78.2,78.25,17295.0,77.1486,77.1584,77.1091,77.1584,17295.0
2024-10-01 12:50:00,78.23,78.36,78.23,78.34,10862.0,77.1387,77.2669,77.1387,77.2472,10862.0
2024-10-01 12:55:00,78.34,78.35,78.22,78.3,12323.0,77.2472,77.257,77.1288,77.2077,12323.0
2024-10-01 13:00:00,78.3,78.31,78.24,78.27,9467.0,77.2077,77.2176,77.1486,77.1782,9467.0
2024-10-01 13:05:00,78.26,78.3,78.24,78.3,9347.0,77.1683,77.2077,77.1486,77.2077,9347.0
2024-10-01 13:10:00,78.31,78.36,78.3,78.32,7121.0,77.2176,77.2669,77.2077,77.2275,7121.0
2024-10-01 13:15:00,78.31,78.31,78.21,78.23,10814.0,77.2176,77.2176,77.119,77.1387,10814.0
2024-10-01 13:20:00,78.24,78.26,78.19,78.2,7574.0,77.1486,77.1683,77.0993,77.1091,7574.0
2024-10-01 13:25:00,78.2,78.25,78.17,78.25,9321.0,77.1091,77.1584,77.0795,77.1584,9321.0
2024-10-01 13:30:00,78.25,78.4,78.24,78.35,22464.0,77.1584,77.3063,77.1486,77.257,22464.0
2024-10-01 13:35:00,78.36,78.39,78.31,78.37,11762.0,77.2669,77.2965,77.2176,77.2768,11762.0
2024-10-01 13:40:00,78.37,78.45,78.36,78.43,10492.0,77.2768,77.3556,77.2669,77.3359,10492.0
2024-10-01 13:45:00,78.43,78.47,78.4,78.43,17251.0,77.3359,77.3754,77.3063,77.3359,17251.0
2024-10-01 13:50:00,78.44,78.52,78.42,78.52,10433.0,77.3458,77.4247,77.3261,77.4247,10433.0
2024-10-01 13:55:00,78.52,78.61,78.52,78.61,34926.0,77.4247,77.5134,77.4247,77.5134,34926.0
2024-10-01 14:00:00,78.6,78.66,78.6,78.65,16391.0,77.5035,77.5627,77.5035,77.5528,16391.0
2024-10-01 14:05:00,78.64,78.7,78.64,78.68,15592.0,77.543,77.6022,77.543,77.5824,15592.0
2024-10-01 14:10:00,78.69,78.69,78.61,78.64,24082.0,77.5923,77.5923,77.5134,77.543,24082.0
2024-10-01 14:15:00,78.64,78.67,78.62,78.65,15703.0,77.543,77.5726,77.5233,77.5528,15703.0
2024-10-01 14:20:00,78.66,78.67,78.61,78.63,16730.0,77.5627,77.5726,77.5134,77.5331,16730.0
2024-10-01 14:25:00,78.63,78.72,78.63,78.72,23357.0,77.5331,77.6219,77.5331,77.6219,23357.0
2024-10-01 14:30:00,78.72,78.8,78.72,78.76,35031.0,77.6219,77.7008,77.6219,77.6613,35031.0
2024-10-01 14:35:00,78.76,78.76,78.67,78.72,11291.0,77.6613,77.6613,77.5726,77.6219,11291.0
2024-10-01 14:40:00,78.72,78.73,78.68,78.7,22375.0,77.6219,77.6317,77.5824,77.6022,22375.0
2024-10-01 14:45:00,78.7,78.72,78.66,78.69,18204.0,77.6022,77.6219,77.5627,77.5923,18204.0
2024-10-01 14:50:00,78.69,78.76,78.69,78.75,22739.0,77.5923,77.6613,77.5923,77.6515,22739.0
2024-10-01 14:55:00,78.75,78.8,78.74,78.78,18189.0,77.6515,77.7008,77.6416,77.681,18189.0
2024-10-01 15:00:00,78.78,78.78,78.66,78.68,13815.0,77.681,77.681,77.5627,77.5824,13815.0
2024-10-01 15:05:00,78.68,78.72,78.67,78.71,33107.0,77.5824,77.6219,77.5726,77.612,33107.0
2024-10-01 15:10:00,78.7,78.72,78.63,78.66,30776.0,77.6022,77.6219,77.5331,77.5627,30776.0
2024-10-01 15:15:00,78.65,78.67,78.61,78.63,32840.0,77.5528,77.5726,77.5134,77.5331,32840.0
2024-10-01 15:20:00,78.63,78.77,78.62,78.73,38085.0,77.5331,77.6712,77.5233,77.6317,38085.0
2024-10-01 15:25:00,78.73,78.74,78.67,78.67,29267.0,77.6317,77.6416,77.5726,77.5726,29267.0
2024-10-01 15:30:00,78.67,78.69,78.61,78.65,44482.0,77.5726,77.5923,77.5134,77.5528,44482.0
2024-10-01 15:35:00,78.65,78.66,78.6,78.66,21182.0,77.5528,77.5627,77.5035,77.5627,21182.0
2024-10-01 15:40:00,78.66,78.69,78.64,78.64,49523.0,77.5627,77.5923,77.543,77.543,49523.0
2024-10-01 15:45:00,78.65,78.65,78.6,78.63,65088.0,77.5528,77.5528,77.5035,77.5331,65088.0
2024-10-01 15:50:00,78.63,78.68,78.59,78.63,84509.0,77.5331,77.5824,77.4937,77.5331,84509.0
2024-10-01 15:55:00,78.62,78.67,78.59,78.66,183617.0,77.5233,77.5726,77.4937,77.5627,183617.0
2024-10-02 09:30:00,79.29,79.35,79.01,79.11,107163.0,78.1839,78.2431,77.9078,78.0064,107163.0
2024-10-02 09:35:00,79.1,79.55,79.1,79.39,115481.0,77.9966,78.4403,77.9966,78.2825,115481.0
2024-10-02 09:40:00,79.4,79.49,79.31,79.47,58598.0,78.2924,78.3811,78.2036,78.3614,58598.0
2024-10-02 09:45:00,79.47,79.76,79.47,79.71,83001.0,78.3614,78.6474,78.3614,78.5981,83001.0
2024-10-02 09:50:00,79.7,79.76,79.59,79.67,80894.0,78.5882,78.6474,78.4797,78.5586,80894.0
2024-10-02 09:55:00,79.67,79.7,79.58,79.59,106589.0,78.5586,78.5882,78.4699,78.4797,106589.0
2024-10-02 10:00:00,79.58,79.69,79.48,79.63,214024.0,78.4699,78.5783,78.3713,78.5192,214024.0
2024-10-02 10:05:00,79.65,79.69,79.4,79.48,87342.0,78.5389,78.5783,78.2924,78.3713,87342.0
2024-10-02 10:10:00,79.49,79.55,79.35,79.37,61618.0,78.3811,78.4403,78.2431,78.2628,61618.0
2024-10-02 10:15:00,79.34,79.41,79.28,79.37,37305.0,78.2332,78.3022,78.1741,78.2628,37305.0
2024-10-02 10:20:00,79.37,79.4,79.2,79.3,43811.0,78.2628,78.2924,78.0952,78.1938,43811.0
2024-10-02 10:25:00,79.28,79.32,79.21,79.22,54927.0,78.1741,78.2135,78.105,78.1149,54927.0
2024-10-02 10:30:00,79.24,79.36,79.22,79.36,92864.0,78.1346,78.2529,78.1149,78.2529,92864.0
2024-10-02 10:35:00,79.34,79.43,79.28,79.38,51072.0,78.2332,78.322,78.1741,78.2727,51072.0
2024-10-02 10:40:00,79.37,79.44,79.34,79.41,39138.0,78.2628,78.3318,78.2332,78.3022,39138.0
2024-10-02 10:45:00,79.41,79.5,79.37,79.5,72569.0,78.3022,78.391,78.2628,78.391,72569.0
2024-10-02 10:50:00,79.52,79.53,79.42,79.45,58399.0,78.4107,78.4206,78.3121,78.3417,58399.0
2024-10-02 10:55:00,79.45,79.51,79.42,79.5,63818.0,78.3417,78.4009,78.3121,78.391,63818.0
2024-10-02 11:00:00,79.5,79.54,79.43,79.54,53962.0,78.391,78.4304,78.322,78.4304,53962.0
2024-10-02 11:05:00,79.53,79.54,79.31,79.34,41084.0,78.4206,78.4304,78.2036,78.2332,41084.0
2024-10-02 11:10:00,79.35,79.41,79.27,79.28,61272.0,78.2431,78.3022,78.1642,78.1741,61272.0
2024-10-02 11:15:00,79.26,79.38,79.24,79.38,69378.0,78.1543,78.2727,78.1346,78.2727,69378.0
2024-10-02 11:20:00,79.37,79.38,79.3,79.34,64739.0,78.2628,78.2727,78.1938,78.2332,64739.0
2024-10-02 11:25:00,79.34,79.43,79.33,79.4,32308.0,78.2332,78.322,78.2234,78.2924,32308.0
2024-10-02 11:30:00,79.41,79.46,79.36,79.36,58355.0,78.3022,78.3516,78.2529,78.2529,58355.0
2024-10-02 11:35:00,79.35,79.38,79.3,79.34,37583.0,78.2431,78.2727,78.1938,78.2332,37583.0
2024-10-02 11:40:00,79.34,79.34,79.16,79.18,26172.0,78.2332,78.2332,78.0557,78.0755,26172.0
2024-10-02 11:45:00,79.19,79.24,79.14,79.22,15173.0,78.0853,78.1346,78.036,78.1149,15173.0
2024-10-02 11:50:00,79.24,79.26,79.12,79.16,11886.0,78.1346,78.1543,78.0163,78.0557,11886.0
2024-10-02 11:55:00,79.16,79.23,79.15,79.22,9024.0,78.0557,78.1248,78.0459,78.1149,9024.0
2024-10-02 12:00:00,79.21,79.24,79.19,79.19,3442.0,78.105,78.1346,78.0853,78.0853,3442.0
2024-10-02 12:05:00,79.19,79.3,79.19,79.26,33508.0,78.0853,78.1938,78.0853,78.1543,33508.0
2024-10-02 12:10:00,79.26,79.32,79.2,79.23,24968.0,78.1543,78.2135,78.0952,78.1248,24968.0
2024-10-02 12:15:00,79.25,79.44,79.23,79.43,91963.0,78.1445,78.3318,78.1248,78.322,91963.0
2024-10-02 12:20:00,79.43,79.43,79.31,79.38,24660.0,78.322,78.322,78.2036,78.2727,24660.0
2024-10-02 12:25:00,79.38,79.41,79.32,79.39,26839.0,78.2727,78.3022,78.2135,78.2825,26839.0
2024-10-02 12:30:00,79.39,79.39,79.31,79.33,34020.0,78.2825,78.2825,78.2036,78.2234,34020.0
2024-10-02 12:35:00,79.32,79.33,79.24,79.25,13618.0,78.2135,78.2234,78.1346,78.1445,13618.0
2024-10-02 12:40:00,79.28,79.32,79.25,79.28,4650.0,78.1741,78.2135,78.1445,78.1741,4650.0
2024-10-02 12:45:00,79.29,79.32,79.25,79.26,6053.0,78.1839,78.2135,78.1445,78.1543,6053.0
2024-10-02 12:50:00,79.23,79.3,79.23,79.27,5683.0,78.1248,78.1938,78.1248,78.1642,5683.0
2024-10-02 12:55:00,79.27,79.27,79.18,79.18,18196.0,78.1642,78.1642,78.0755,78.0755,18196.0
2024-10-02 13:00:00,79.18,79.21,79.12,79.13,34385.0,78.0755,78.105,78.0163,78.0262,34385.0
2024-10-02 13:05:00,79.12,79.17,79.12,79.17,11765.0,78.0163,78.0656,78.0163,78.0656,11765.0
2024-10-02 13:10:00,79.17,79.19,79.1,79.12,14142.0,78.0656,78.0853,77.9966,78.0163,14142.0
2024-10-02 13:15:00,79.12,79.13,79.06,79.09,9053.0,78.0163,78.0262,77.9571,77.9867,9053.0
2024-10-02 13:20:00,79.09,79.1,79.03,79.03,9096.0,77.9867,77.9966,77.9275,77.9275,9096.0
2024-10-02 13:25:00,79.02,79.12,79.02,79.1,10050.0,77.9177,78.0163,77.9177,77.9966,10050.0
2024-10-02 13:30:00,79.1,79.11,79.06,79.09,9837.0,77.9966,78.0064,77.9571,77.9867,9837.0
2024-10-02 13:35:00,79.08,79.19,79.07,79.19,14759.0,77.9769,78.0853,77.967,78.0853,14759.0
2024-10-02 13:40:00,79.2,79.24,79.17,79.21,18774.0,78.0952,78.1346,78.0656,78.105,18774.0
2024-10-02 13:45:00,79.22,79.37,79.21,79.37,24255.0,78.1149,78.2628,78.105,78.2628,24255.0
2024-10-02 13:50:00,79.36,79.47,79.35,79.46,42330.0,78.2529,78.3614,78.2431,78.3516,42330.0
2024-10-02 13:55:00,79.46,79.46,79.35,79.36,21280.0,78.3516,78.3516,78.2431,78.2529,21280.0
2024-10-02 14:00:00,79.36,79.44,79.35,79.42,14499.0,78.2529,78.3318,78.2431,78.3121,14499.0
2024-10-02 14:05:00,79.41,79.42,79.32,79.35,17882.0,78.3022,78.3121,78.2135,78.2431,17882.0
2024-10-02 14:10:00,79.34,79.35,79.32,79.33,11277.0,78.2332,78.2431,78.2135,78.2234,11277.0
2024-10-02 14:15:00,79.34,79.35,79.32,79.34,12478.0,78.2332,78.2431,78.2135,78.2332,12478.0
2024-10-02 14:20:00,79.34,79.36,79.32,79.33,15017.0,78.2332,78.2529,78.2135,78.2234,15017.0
2024-10-02 14:25:00,79.33,79.37,79.28,79.31,21806.0,78.2234,78.2628,78.1741,78.2036,21806.0
2024-10-02 14:30:00,79.31,79.36,79.28,79.36,10527.0,78.2036,78.2529,78.1741,78.2529,10527.0
2024-10-02 14:35:00,79.35,79.37,79.31,79.34,12359.0,78.2431,78.2628,78.2036,78.2332,12359.0
2024-10-02 14:40:00,79.33,79.36,79.32,79.33,11266.0,78.2234,78.2529,78.2135,78.2234,11266.0
2024-10-02 14:45:00,79.33,79.37,79.33,79.36,10152.0,78.2234,78.2628,78.2234,78.2529,10152.0
2024-10-02 14:50:00,79.36,79.38,79.34,79.37,17126.0,78.2529,78.2727,78.2332,78.2628,17126.0
2024-10-02 14:55:00,79.37,79.37,79.34,79.37,25555.0,78.2628,78.2628,78.2332,78.2628,25555.0
2024-10-02 15:00:00,79.37,79.38,79.35,79.37,13264.0,78.2628,78.2727,78.2431,78.2628,13264.0
2024-10-02 15:05:00,79.36,79.38,79.32,79.38,34041.0,78.2529,78.2727,78.2135,78.2727,34041.0
2024-10-02 15:10:00,79.38,79.43,79.38,79.39,25308.0,78.2727,78.322,78.2727,78.2825,25308.0
2024-10-02 15:15:00,79.4,79.42,79.38,79.4,24316.0,78.2924,78.3121,78.2727,78.2924,24316.0
2024-10-02 15:20:00,79.4,79.4,79.34,79.37,13616.0,78.2924,78.2924,78.2332,78.2628,13616.0
2024-10-02 15:25:00,79.37,79.4,79.35,79.37,22884.0,78.2628,78.2924,78.2431,78.2628,22884.0
2024-10-02 15:30:00,79.36,79.41,79.34,79.41,28959.0,78.2529,78.3022,78.2332,78.3022,28959.0
2024-10-02 15:35:00,79.41,79.5,79.4,79.48,45952.0,78.3022,78.391,78.2924,78.3713,45952.0
2024-10-02 15:40:00,79.48,79.49,79.42,79.44,34494.0,78.3713,78.3811,78.3121,78.3318,34494.0
2024-10-02 15:45:00,79.44,79.48,79.41,79.45,51476.0,78.3318,78.3713,78.3022,78.3417,51476.0
2024-10-02 15:50:00,79.46,79.56,79.44,79.52,127914.0,78.3516,78.4502,78.3318,78.4107,127914.0
2024-10-02 15:55:00,79.52,79.62,79.5,79.58,300798.0,78.4107,78.5093,78.391,78.4699,300798.0
2024-10-03 09:30:00,79.06,79.09,78.71,78.83,32331.0,77.9571,77.9867,77.612,77.7303,32331.0
2024-10-03 09:35:00,78.81,78.81,78.66,78.73,16259.0,77.7106,77.7106,77.5627,77.6317,16259.0
2024-10-03 09:40:00,78.69,78.76,78.66,78.75,23753.0,77.5923,77.6613,77.5627,77.6515,23753.0
2024-10-03 09:45:00,78.75,78.78,78.65,78.67,25885.0,77.6515,77.681,77.5528,77.5726,25885.0
2024-10-03 09:50:00,78.67,78.71,78.63,78.7,29889.0,77.5726,77.612,77.5331,77.6022,29889.0
2024-10-03 09:55:00,78.72,78.82,78.69,78.74,39560.0,77.6219,77.7205,77.5923,77.6416,39560.0
2024-10-03 10:00:00,78.72,78.76,78.49,78.56,111635.0,77.6219,77.6613,77.3951,77.4641,111635.0
2024-10-03 10:05:00,78.58,78.79,78.57,78.73,18553.0,77.4838,77.6909,77.474,77.6317,18553.0
2024-10-03 10:10:00,78.74,78.78,78.44,78.56,42980.0,77.6416,77.681,77.3458,77.4641,42980.0
2024-10-03 10:15:00,78.56,78.64,78.51,78.58,28760.0,77.4641,77.543,77.4148,77.4838,28760.0
2024-10-03 10:20:00,78.58,78.63,78.45,78.51,19392.0,77.4838,77.5331,77.3556,77.4148,19392.0
2024-10-03 10:25:00,78.51,78.54,78.43,78.47,47311.0,77.4148,77.4444,77.3359,77.3754,47311.0
2024-10-03 10:30:00,78.44,78.5,78.36,78.46,129895.0,77.3458,77.4049,77.2669,77.3655,129895.0
2024-10-03 10:35:00,78.45,78.45,78.29,78.32,19448.0,77.3556,77.3556,77.1979,77.2275,19448.0
2024-10-03 10:40:00,78.32,78.36,78.22,78.27,31417.0,77.2275,77.2669,77.1288,77.1782,31417.0
2024-10-03 10:45:00,78.27,78.37,78.22,78.22,26689.0,77.1782,77.2768,77.1288,77.1288,26689.0
2024-10-03 10:50:00,78.23,78.42,78.2,78.41,26837.0,77.1387,77.3261,77.1091,77.3162,26837.0
2024-10-03 10:55:00,78.41,78.45,78.36,78.4,45235.0,77.3162,77.3556,77.2669,77.3063,45235.0
2024-10-03 11:00:00,78.39,78.42,78.34,78.37,33154.0,77.2965,77.3261,77.2472,77.2768,33154.0
2024-10-03 11:05:00,78.37,78.44,78.34,78.38,16143.0,77.2768,77.3458,77.2472,77.2866,16143.0
2024-10-03 11:10:00,78.39,78.42,78.33,78.4,45809.0,77.2965,77.3261,77.2373,77.3063,45809.0
2024-10-03 11:15:00,78.42,78.48,78.4,78.44,30587.0,77.3261,77.3852,77.3063,77.3458,30587.0
2024-10-03 11:20:00,78.43,78.47,78.39,78.44,25794.0,77.3359,77.3754,77.2965,77.3458,25794.0
2024-10-03 11:25:00,78.45,78.5,78.43,78.48,14239.0,77.3556,77.4049,77.3359,77.3852,14239.0
2024-10-03 11:30:00,78.48,78.63,78.45,78.51,59411.0,77.3852,77.5331,77.3556,77.4148,59411.0
2024-10-03 11:35:00,78.49,78.52,78.44,78.45,22015.0,77.3951,77.4247,77.3458,77.3556,22015.0
2024-10-03 11:40:00,78.45,78.5,78.42,78.49,10824.0,77.3556,77.4049,77.3261,77.3951,10824.0
2024-10-03 11:45:00,78.48,78.5,78.43,78.43,12832.0,77.3852,77.4049,77.3359,77.3359,12832.0
2024-10-03 11:50:00,78.43,78.45,78.42,78.44,7271.0,77.3359,77.3556,77.3261,77.3458,7271.0
2024-10-03 11:55:00,78.44,78.46,78.4,78.45,7786.0,77.3458,77.3655,77.3063,77.3556,7786.0
2024-10-03 12:00:00,78.45,78.46,78.41,78.44,4038.0,77.3556,77.3655,77.3162,77.3458,4038.0
2024-10-03 12:05:00,78.43,78.45,78.4,78.41,4682.0,77.3359,77.3556,77.3063,77.3162,4682.0
2024-10-03 12:10:00,78.39,78.45,78.39,78.45,7699.0,77.2965,77.3556,77.2965,77.3556,7699.0
2024-10-03 12:15:00,78.43,78.44,78.39,78.4,10833.0,77.3359,77.3458,77.2965,77.3063,10833.0
2024-10-03 12:20:00,78.4,78.46,78.39,78.45,6507.0,77.3063,77.3655,77.2965,77.3556,6507.0
2024-10-03 12:25:00,78.45,78.5,78.44,78.49,6778.0,77.3556,77.4049,77.3458,77.3951,6778.0
2024-10-03 12:30:00,78.46,78.46,78.39,78.39,11272.0,77.3655,77.3655,77.2965,77.2965,11272.0
2024-10-03 12:35:00,78.4,78.43,78.38,78.39,22467.0,77.3063,77.3359,77.2866,77.2965,22467.0
2024-10-03 12:40:00,78.38,78.39,78.34,78.34,7399.0,77.2866,77.2965,77.2472,77.2472,7399.0
2024-10-03 12:45:00,78.36,78.36,78.28,78.28,19908.0,77.2669,77.2669,77.188,77.188,19908.0
2024-10-03 12:50:00,78.29,78.29,78.2,78.22,7268.0,77.1979,77.1979,77.1091,77.1288,7268.0
2024-10-03 12:55:00,78.21,78.31,78.21,78.3,10069.0,77.119,77.2176,77.119,77.2077,10069.0
2024-10-03 13:00:00,78.3,78.3,78.23,78.26,12202.0,77.2077,77.2077,77.1387,77.1683,12202.0
2024-10-03 13:05:00,78.26,78.26,78.22,78.25,29711.0,77.1683,77.1683,77.1288,77.1584,29711.0
2024-10-03 13:10:00,78.26,78.27,78.22,78.23,17696.0,77.1683,77.1782,77.1288,77.1387,17696.0
2024-10-03 13:15:00,78.22,78.31,78.2,78.29,19854.0,77.1288,77.2176,77.1091,77.1979,19854.0
2024-10-03 13:20:00,78.29,78.35,78.28,78.31,24577.0,77.1979,77.257,77.188,77.2176,24577.0
2024-10-03 13:25:00,78.3,78.35,78.28,78.3,9795.0,77.2077,77.257,77.188,77.2077,9795.0
2024-10-03 13:30:00,78.3,78.36,78.29,78.35,21866.0,77.2077,77.2669,77.1979,77.257,21866.0
2024-10-03 13:35:00,78.34,78.34,78.25,78.25,3878.0,77.2472,77.2472,77.1584,77.1584,3878.0
2024-10-03 13:40:00,78.24,78.25,78.17,78.22,10394.0,77.1486,77.1584,77.0795,77.1288,10394.0
2024-10-03 13:45:00,78.24,78.25,78.2,78.2,9467.0,77.1486,77.1584,77.1091,77.1091,9467.0
2024-10-03 13:50:00,78.18,78.21,78.17,78.19,5715.0,77.0894,77.119,77.0795,77.0993,5715.0
2024-10-03 13:55:00,78.2,78.25,78.19,78.25,22653.0,77.1091,77.1584,77.0993,77.1584,22653.0
2024-10-03 14:00:00,78.25,78.27,78.2,78.2,5800.0,77.1584,77.1782,77.1091,77.1091,5800.0
2024-10-03 14:05:00,78.21,78.24,78.2,78.2,16929.0,77.119,77.1486,77.1091,77.1091,16929.0
2024-10-03 14:10:00,78.2,78.25,78.2,78.22,10295.0,77.1091,77.1584,77.1091,77.1288,10295.0
2024-10-03 14:15:00,78.23,78.26,78.21,78.23,5563.0,77.1387,77.1683,77.119,77.1387,5563.0
2024-10-03 14:20:00,78.24,78.25,78.19,78.23,10128.0,77.1486,77.1584,77.0993,77.1387,10128.0
2024-10-03 14:25:00,78.23,78.25,78.21,78.23,5829.0,77.1387,77.1584,77.119,77.1387,5829.0
2024-10-03 14:30:00,78.23,78.24,78.2,78.21,5061.0,77.1387,77.1486,77.1091,77.119,5061.0
2024-10-03 14:35:00,78.21,78.22,78.19,78.2,5958.0,77.119,77.1288,77.0993,77.1091,5958.0
2024-10-03 14:40:00,78.21,78.21,78.16,78.17,11018.0,77.119,77.119,77.0697,77.0795,11018.0
2024-10-03 14:45:00,78.17,78.21,78.17,78.17,8328.0,77.0795,77.119,77.0795,77.0795,8328.0
2024-10-03 14:50:00,78.18,78.19,78.16,78.16,6082.0,77.0894,77.0993,77.0697,77.0697,6082.0
2024-10-03 14:55:00,78.17,78.2,78.16,78.18,7591.0,77.0795,77.1091,77.0697,77.0894,7591.0
2024-10-03 15:00:00,78.17,78.17,78.12,78.15,11260.0,77.0795,77.0795,77.0302,77.0598,11260.0
2024-10-03 15:05:00,78.15,78.15,78.1,78.13,7039.0,77.0598,77.0598,77.0105,77.0401,7039.0
2024-10-03 15:10:00,78.12,78.16,78.1,78.15,9919.0,77.0302,77.0697,77.0105,77.0598,9919.0
2024-10-03 15:15:00,78.15,78.15,78.1,78.13,27166.0,77.0598,77.0598,77.0105,77.0401,27166.0
2024-10-03 15:20:00,78.13,78.13,78.09,78.11,25836.0,77.0401,77.0401,77.0007,77.0204,25836.0
2024-10-03 15:25:00,78.11,78.12,78.08,78.09,27858.0,77.0204,77.0302,76.9908,77.0007,27858.0
2024-10-03 15:30:00,78.09,78.1,78.04,78.06,41496.0,77.0007,77.0105,76.9514,76.9711,41496.0
2024-10-03 15:35:00,78.06,78.07,78.02,78.04,23264.0,76.9711,76.9809,76.9316,76.9514,23264.0
2024-10-03 15:40:00,78.04,78.06,77.99,78.01,44995.0,76.9514,76.9711,76.9021,76.9218,44995.0
2024-10-03 15:45:00,78.01,78.03,77.96,77.97,58712.0,76.9218,76.9415,76.8725,76.8823,58712.0
2024-10-03 15:50:00,77.96,77.98,77.9,77.95,141084.0,76.8725,76.8922,76.8133,76.8626,141084.0
2024-10-03 15:55:00,77.95,77.96,77.86,77.93,299759.0,76.8626,76.8725,76.7739,76.8429,299759.0
2024-10-04 09:30:00,77.08,77.19,77.04,77.05,70754.0,76.0048,76.1132,75.9653,75.9752,70754.0
2024-10-04 09:35:00,77.04,77.16,76.97,77.15,32282.0,75.9653,76.0836,75.8963,76.0738,32282.0
2024-10-04 09:40:00,77.15,77.22,77.06,77.06,25922.0,76.0738,76.1428,75.985,75.985,25922.0
2024-10-04 09:45:00,77.07,77.11,77.0,77.1,72574.0,75.9949,76.0343,75.9259,76.0245,72574.0
2024-10-04 09:50:00,77.1,77.27,77.09,77.18,62770.0,76.0245,76.1921,76.0146,76.1034,62770.0
2024-10-04 09:55:00,77.17,77.2,77.0,77.16,144860.0,76.0935,76.1231,75.9259,76.0836,144860.0
2024-10-04 10:00:00,77.17,77.38,77.14,77.33,58465.0,76.0935,76.3006,76.0639,76.2513,58465.0
2024-10-04 10:05:00,77.34,77.41,77.33,77.34,67430.0,76.2611,76.3301,76.2513,76.2611,67430.0
2024-10-04 10:10:00,77.33,77.4,77.28,77.36,99464.0,76.2513,76.3203,76.202,76.2808,99464.0
2024-10-04 10:15:00,77.36,77.45,77.32,77.45,29793.0,76.2808,76.3696,76.2414,76.3696,29793.0
2024-10-04 10:20:00,77.44,77.45,77.18,77.21,33522.0,76.3597,76.3696,76.1034,76.1329,33522.0
2024-10-04 10:25:00,77.22,77.24,77.17,77.21,29073.0,76.1428,76.1625,76.0935,76.1329,29073.0
2024-10-04 10:30:00,77.19,77.24,77.13,77.21,41735.0,76.1132,76.1625,76.0541,76.1329,41735.0
2024-10-04 10:35:00,77.22,77.28,77.15,77.16,11238.0,76.1428,76.202,76.0738,76.0836,11238.0
2024-10-04 10:40:00,77.16,77.21,77.15,77.2,9634.0,76.0836,76.1329,76.0738,76.1231,9634.0
2024-10-04 10:45:00,77.21,77.24,77.18,77.23,14147.0,76.1329,76.1625,76.1034,76.1527,14147.0
2024-10-04 10:50:00,77.22,77.4,77.21,77.4,17839.0,76.1428,76.3203,76.1329,76.3203,17839.0
2024-10-04 10:55:00,77.4,77.41,77.32,77.37,23044.0,76.3203,76.3301,76.2414,76.2907,23044.0
2024-10-04 11:00:00,77.38,77.4,77.29,77.3,31099.0,76.3006,76.3203,76.2118,76.2217,31099.0
2024-10-04 11:05:00,77.3,77.35,77.29,77.32,17761.0,76.2217,76.271,76.2118,76.2414,17761.0
2024-10-04 11:10:00,77.33,77.33,77.2,77.23,43572.0,76.2513,76.2513,76.1231,76.1527,43572.0
2024-10-04 11:15:00,77.21,77.21,77.1,77.13,28474.0,76.1329,76.1329,76.0245,76.0541,28474.0
2024-10-04 11:20:00,77.1,77.1,77.02,77.04,19161.0,76.0245,76.0245,75.9456,75.9653,19161.0
2024-10-04 11:25:00,77.04,77.09,77.01,77.01,40144.0,75.9653,76.0146,75.9357,75.9357,40144.0
2024-10-04 11:30:00,77.01,77.04,76.9,76.95,135864.0,75.9357,75.9653,75.8273,75.8766,135864.0
2024-10-04 11:35:00,76.96,77.08,76.96,77.08,47652.0,75.8864,76.0048,75.8864,76.0048,47652.0
2024-10-04 11:40:00,77.08,77.11,77.02,77.11,19644.0,76.0048,76.0343,75.9456,76.0343,19644.0
2024-10-04 11:45:00,77.11,77.2,77.03,77.04,29626.0,76.0343,76.1231,75.9554,75.9653,29626.0
2024-10-04 11:50:00,77.03,77.11,77.0,77.09,19836.0,75.9554,76.0343,75.9259,76.0146,19836.0
2024-10-04 11:55:00,77.09,77.22,77.09,77.22,16133.0,76.0146,76.1428,76.0146,76.1428,16133.0
2024-10-04 12:00:00,77.24,77.26,77.21,77.23,22725.0,76.1625,76.1822,76.1329,76.1527,22725.0
2024-10-04 12:05:00,77.23,77.24,77.13,77.13,35512.0,76.1527,76.1625,76.0541,76.0541,35512.0
2024-10-04 12:10:00,77.14,77.21,77.12,77.18,33075.0,76.0639,76.1329,76.0442,76.1034,33075.0
2024-10-04 12:15:00,77.18,77.18,77.12,77.13,7405.0,76.1034,76.1034,76.0442,76.0541,7405.0
2024-10-04 12:20:00,77.13,77.13,77.04,77.05,6262.0,76.0541,76.0541,75.9653,75.9752,6262.0
2024-10-04 12:25:00,77.04,77.05,77.01,77.05,9088.0,75.9653,75.9752,75.9357,75.9752,9088.0
2024-10-04 12:30:00,77.05,77.17,77.05,77.13,21398.0,75.9752,76.0935,75.9752,76.0541,21398.0
2024-10-04 12:35:00,77.14,77.25,77.12,77.2,31635.0,76.0639,76.1724,76.0442,76.1231,31635.0
2024-10-04 12:40:00,77.21,77.3,77.18,77.3,20984.0,76.1329,76.2217,76.1034,76.2217,20984.0
2024-10-04 12:45:00,77.29,77.31,77.25,77.28,14575.0,76.2118,76.2315,76.1724,76.202,14575.0
2024-10-04 12:50:00,77.27,77.29,77.25,77.28,9392.0,76.1921,76.2118,76.1724,76.202,9392.0
2024-10-04 12:55:00,77.26,77.34,77.23,77.3,21836.0,76.1822,76.2611,76.1527,76.2217,21836.0
2024-10-04 13:00:00,77.3,77.36,77.3,77.32,19735.0,76.2217,76.2808,76.2217,76.2414,19735.0
2024-10-04 13:05:00,77.31,77.34,77.28,77.32,12210.0,76.2315,76.2611,76.202,76.2414,12210.0
2024-10-04 13:10:00,77.3,77.4,77.3,77.39,13123.0,76.2217,76.3203,76.2217,76.3104,13123.0
2024-10-04 13:15:00,77.38,77.46,77.38,77.42,17160.0,76.3006,76.3794,76.3006,76.34,17160.0
2024-10-04 13:20:00,77.43,77.5,77.43,77.49,5301.0,76.3499,76.4189,76.3499,76.409,5301.0
2024-10-04 13:25:00,77.49,77.49,77.45,77.46,4273.0,76.409,76.409,76.3696,76.3794,4273.0
2024-10-04 13:30:00,77.45,77.48,77.43,77.46,10725.0,76.3696,76.3992,76.3499,76.3794,10725.0
2024-10-04 13:35:00,77.45,77.47,77.34,77.4,17845.0,76.3696,76.3893,76.2611,76.3203,17845.0
2024-10-04 13:40:00,77.38,77.43,77.36,77.43,9218.0,76.3006,76.3499,76.2808,76.3499,9218.0
2024-10-04 13:45:00,77.45,77.45,77.39,77.4,6095.0,76.3696,76.3696,76.3104,76.3203,6095.0
2024-10-04 13:50:00,77.4,77.4,77.34,77.34,18360.0,76.3203,76.3203,76.2611,76.2611,18360.0
2024-10-04 13:55:00,77.34,77.38,77.33,77.37,9286.0,76.2611,76.3006,76.2513,76.2907,9286.0
2024-10-04 14:00:00,77.37,77.39,77.36,77.37,13315.0,76.2907,76.3104,76.2808,76.2907,13315.0
2024-10-04 14:05:00,77.36,77.39,77.34,77.38,12657.0,76.2808,76.3104,76.2611,76.3006,12657.0
2024-10-04 14:10:00,77.38,77.38,77.32,77.33,9420.0,76.3006,76.3006,76.2414,76.2513,9420.0
2024-10-04 14:15:00,77.32,77.34,77.28,77.34,9388.0,76.2414,76.2611,76.202,76.2611,9388.0
2024-10-04 14:20:00,77.34,77.39,77.34,77.38,8157.0,76.2611,76.3104,76.2611,76.3006,8157.0
2024-10-04 14:25:00,77.39,77.42,77.38,77.42,11212.0,76.3104,76.34,76.3006,76.34,11212.0
2024-10-04 14:30:00,77.42,77.43,77.39,77.41,12451.0,76.34,76.3499,76.3104,76.3301,12451.0
2024-10-04 14:35:00,77.41,77.45,77.4,77.45,5388.0,76.3301,76.3696,76.3203,76.3696,5388.0
2024-10-04 14:40:00,77.45,77.49,77.45,77.48,6663.0,76.3696,76.409,76.3696,76.3992,6663.0
2024-10-04 14:45:00,77.48,77.5,77.43,77.5,21908.0,76.3992,76.4189,76.3499,76.4189,21908.0
2024-10-04 14:50:00,77.5,77.5,77.46,77.47,8695.0,76.4189,76.4189,76.3794,76.3893,8695.0
2024-10-04 14:55:00,77.47,77.49,77.46,77.47,11431.0,76.3893,76.409,76.3794,76.3893,11431.0
2024-10-04 15:00:00,77.46,77.53,77.43,77.48,49940.0,76.3794,76.4485,76.3499,76.3992,49940.0
2024-10-04 15:05:00,77.48,77.55,77.47,77.52,17289.0,76.3992,76.4682,76.3893,76.4386,17289.0
2024-10-04 15:10:00,77.52,77.52,77.45,77.45,9615.0,76.4386,76.4386,76.3696,76.3696,9615.0
2024-10-04 15:15:00,77.44,77.44,77.37,77.38,19805.0,76.3597,76.3597,76.2907,76.3006,19805.0
2024-10-04 15:20:00,77.38,77.43,77.36,77.42,19591.0,76.3006,76.3499,76.2808,76.34,19591.0
2024-10-04 15:25:00,77.43,77.5,77.41,77.47,23778.0,76.3499,76.4189,76.3301,76.3893,23778.0
2024-10-04 15:30:00,77.46,77.51,77.43,77.45,29171.0,76.3794,76.4288,76.3499,76.3696,29171.0
2024-10-04 15:35:00,77.44,77.46,77.42,77.45,9401.0,76.3597,76.3794,76.34,76.3696,9401.0
2024-10-04 15:40:00,77.45,77.49,77.44,77.44,18079.0,76.3696,76.409,76.3597,76.3597,18079.0
2024-10-04 15:45:00,77.43,77.44,77.39,77.44,18487.0,76.3499,76.3597,76.3104,76.3597,18487.0
2024-10-04 15:50:00,77.43,77.45,77.39,77.42,45034.0,76.3499,76.3696,76.3104,76.34,45034.0
2024-10-04 15:55:00,77.43,77.5,77.4,77.47,197890.0,76.3499,76.4189,76.3203,76.3893,197890.0
2024-10-07 09:30:00,77.19,77.33,77.07,77.12,78486.0,76.1132,76.2513,75.9949,76.0442,78486.0
2024-10-07 09:35:00,77.12,77.31,77.12,77.29,64247.0,76.0442,76.2315,76.0442,76.2118,64247.0
2024-10-07 09:40:00,77.31,77.39,77.28,77.37,43344.0,76.2315,76.3104,76.202,76.2907,43344.0
2024-10-07 09:45:00,77.37,77.41,77.33,77.36,37164.0,76.2907,76.3301,76.2513,76.2808,37164.0
2024-10-07 09:50:00,77.37,77.49,77.37,77.48,39482.0,76.2907,76.409,76.2907,76.3992,39482.0
2024-10-07 09:55:00,77.48,77.49,77.35,77.35,47535.0,76.3992,76.409,76.271,76.271,47535.0
2024-10-07 10:00:00,77.35,77.41,77.33,77.36,24990.0,76.271,76.3301,76.2513,76.2808,24990.0
2024-10-07 10:05:00,77.36,77.4,77.31,77.4,58501.0,76.2808,76.3203,76.2315,76.3203,58501.0
2024-10-07 10:10:00,77.4,77.42,77.33,77.36,21656.0,76.3203,76.34,76.2513,76.2808,21656.0
2024-10-07 10:15:00,77.35,77.43,77.32,77.41,18059.0,76.271,76.3499,76.2414,76.3301,18059.0
2024-10-07 10:20:00,77.41,77.44,77.34,77.37,26556.0,76.3301,76.3597,76.2611,76.2907,26556.0
2024-10-07 10:25:00,77.35,77.41,77.33,77.41,17517.0,76.271,76.3301,76.2513,76.3301,17517.0
2024-10-07 10:30:00,77.4,77.41,77.35,77.37,30133.0,76.3203,76.3301,76.271,76.2907,30133.0
2024-10-07 10:35:00,77.37,77.44,77.35,77.41,21926.0,76.2907,76.3597,76.271,76.3301,21926.0
2024-10-07 10:40:00,77.42,77.45,77.37,77.41,47450.0,76.34,76.3696,76.2907,76.3301,47450.0
2024-10-07 10:45:00,77.41,77.43,77.33,77.34,18881.0,76.3301,76.3499,76.2513,76.2611,18881.0
2024-10-07 10:50:00,77.34,77.39,77.29,77.36,50401.0,76.2611,76.3104,76.2118,76.2808,50401.0
2024-10-07 10:55:00,77.36,77.38,77.27,77.29,21083.0,76.2808,76.3006,76.1921,76.2118,21083.0
2024-10-07 11:00:00,77.3,77.32,77.27,77.3,33453.0,76.2217,76.2414,76.1921,76.2217,33453.0
2024-10-07 11:05:00,77.29,77.31,77.25,77.29,41900.0,76.2118,76.2315,76.1724,76.2118,41900.0
2024-10-07 11:10:00,77.3,77.3,77.26,77.28,39459.0,76.2217,76.2217,76.1822,76.202,39459.0
2024-10-07 11:15:00,77.27,77.3,77.19,77.21,22826.0,76.1921,76.2217,76.1132,76.1329,22826.0
2024-10-07 11:20:00,77.22,77.29,77.22,77.25,30120.0,76.1428,76.2118,76.1428,76.1724,30120.0
2024-10-07 11:25:00,77.25,77.31,77.23,77.25,154494.0,76.1724,76.2315,76.1527,76.1724,154494.0
2024-10-07 11:30:00,77.25,77.31,77.23,77.3,64178.0,76.1724,76.2315,76.1527,76.2217,64178.0
2024-10-07 11:35:00,77.29,77.31,77.22,77.23,12218.0,76.2118,76.2315,76.1428,76.1527,12218.0
2024-10-07 11:40:00,77.23,77.24,77.14,77.14,16508.0,76.1527,76.1625,76.0639,76.0639,16508.0
2024-10-07 11:45:00,77.15,77.15,77.08,77.09,27521.0,76.0738,76.0738,76.0048,76.0146,27521.0
2024-10-07 11:50:00,77.09,77.14,77.09,77.11,30381.0,76.0146,76.0639,76.0146,76.0343,30381.0
2024-10-07 11:55:00,77.1,77.1,77.04,77.05,22729.0,76.0245,76.0245,75.9653,75.9752,22729.0
2024-10-07 12:00:00,77.05,77.15,77.02,77.14,34326.0,75.9752,76.0738,75.9456,76.0639,34326.0
2024-10-07 12:05:00,77.14,77.14,77.08,77.09,24186.0,76.0639,76.0639,76.0048,76.0146,24186.0
2024-10-07 12:10:00,77.07,77.12,77.04,77.09,6994.0,75.9949,76.0442,75.9653,76.0146,6994.0
2024-10-07 12:15:00,77.08,77.11,77.07,77.11,6960.0,76.0048,76.0343,75.9949,76.0343,6960.0
2024-10-07 12:20:00,77.11,77.16,77.1,77.12,4983.0,76.0343,76.0836,76.0245,76.0442,4983.0
2024-10-07 12:25:00,77.13,77.2,77.11,77.19,7227.0,76.0541,76.1231,76.0343,76.1132,7227.0
2024-10-07 12:30:00,77.18,77.2,77.12,77.12,4518.0,76.1034,76.1231,76.0442,76.0442,4518.0
2024-10-07 12:35:00,77.13,77.16,77.09,77.16,9504.0,76.0541,76.0836,76.0146,76.0836,9504.0
2024-10-07 12:40:00,77.16,77.2,77.16,77.19,6927.0,76.0836,76.1231,76.0836,76.1132,6927.0
2024-10-07 12:45:00,77.19,77.27,77.18,77.26,23353.0,76.1132,76.1921,76.1034,76.1822,23353.0
2024-10-07 12:50:00,77.27,77.29,77.26,77.28,6217.0,76.1921,76.2118,76.1822,76.202,6217.0
2024-10-07 12:55:00,77.27,77.33,77.27,77.33,6585.0,76.1921,76.2513,76.1921,76.2513,6585.0
2024-10-07 13:00:00,77.32,77.34,77.3,77.31,10534.0,76.2414,76.2611,76.2217,76.2315,10534.0
2024-10-07 13:05:00,77.31,77.33,77.28,77.31,4091.0,76.2315,76.2513,76.202,76.2315,4091.0
2024-10-07 13:10:00,77.31,77.37,77.31,77.35,23811.0,76.2315,76.2907,76.2315,76.271,23811.0
2024-10-07 13:15:00,77.35,77.39,77.35,77.35,7105.0,76.271,76.3104,76.271,76.271,7105.0
2024-10-07 13:20:00,77.35,77.38,77.27,77.32,40855.0,76.271,76.3006,76.1921,76.2414,40855.0
2024-10-07 13:25:00,77.33,77.41,77.33,77.33,18045.0,76.2513,76.3301,76.2513,76.2513,18045.0
2024-10-07 13:30:00,77.32,77.34,77.31,77.32,9372.0,76.2414,76.2611,76.2315,76.2414,9372.0
2024-10-07 13:35:00,77.32,77.35,77.31,77.33,4794.0,76.2414,76.271,76.2315,76.2513,4794.0
2024-10-07 13:40:00,77.33,77.35,77.29,77.33,15784.0,76.2513,76.271,76.2118,76.2513,15784.0
2024-10-07 13:45:00,77.34,77.35,77.29,77.32,14051.0,76.2611,76.271,76.2118,76.2414,14051.0
2024-10-07 13:50:00,77.32,77.32,77.24,77.27,10584.0,76.2414,76.2414,76.1625,76.1921,10584.0
2024-10-07 13:55:00,77.26,77.26,77.19,77.2,11874.0,76.1822,76.1822,76.1132,76.1231,11874.0
2024-10-07 14:00:00,77.2,77.21,77.17,77.2,16222.0,76.1231,76.1329,76.0935,76.1231,16222.0
2024-10-07 14:05:00,77.19,77.23,77.17,77.2,20592.0,76.1132,76.1527,76.0935,76.1231,20592.0
2024-10-07 14:10:00,77.2,77.23,77.17,77.17,16470.0,76.1231,76.1527,76.0935,76.0935,16470.0
2024-10-07 14:15:00,77.17,77.19,77.1,77.1,15339.0,76.0935,76.1132,76.0245,76.0245,15339.0
2024-10-07 14:20:00,77.12,77.15,77.11,77.15,8213.0,76.0442,76.0738,76.0343,76.0738,8213.0
2024-10-07 14:25:00,77.15,77.17,77.12,77.13,16403.0,76.0738,76.0935,76.0442,76.0541,16403.0
2024-10-07 14:30:00,77.14,77.14,76.97,77.1,41460.0,76.0639,76.0639,75.8963,76.0245,41460.0
2024-10-07 14:35:00,77.1,77.1,77.02,77.08,32100.0,76.0245,76.0245,75.9456,76.0048,32100.0
2024-10-07 14:40:00,77.08,77.12,77.07,77.09,16344.0,76.0048,76.0442,75.9949,76.0146,16344.0
2024-10-07 14:45:00,77.08,77.09,76.95,76.97,33907.0,76.0048,76.0146,75.8766,75.8963,33907.0
2024-10-07 14:50:00,76.96,77.01,76.92,76.93,41170.0,75.8864,75.9357,75.847,75.8568,41170.0
2024-10-07 14:55:00,76.94,77.01,76.9,76.92,19945.0,75.8667,75.9357,75.8273,75.847,19945.0
2024-10-07 15:00:00,76.92,76.94,76.87,76.89,13381.0,75.847,75.8667,75.7977,75.8174,13381.0
2024-10-07 15:05:00,76.89,76.95,76.88,76.91,14070.0,75.8174,75.8766,75.8075,75.8371,14070.0
2024-10-07 15:10:00,76.92,76.94,76.88,76.92,19905.0,75.847,75.8667,75.8075,75.847,19905.0
2024-10-07 15:15:00,76.92,76.96,76.91,76.91,14909.0,75.847,75.8864,75.8371,75.8371,14909.0
2024-10-07 15:20:00,76.93,76.93,76.88,76.91,13111.0,75.8568,75.8568,75.8075,75.8371,13111.0
2024-10-07 15:25:00,76.91,76.91,76.87,76.88,14952.0,75.8371,75.8371,75.7977,75.8075,14952.0
2024-10-07 15:30:00,76.88,76.91,76.79,76.81,42301.0,75.8075,75.8371,75.7188,75.7385,42301.0
2024-10-07 15:35:00,76.81,76.82,76.78,76.78,23096.0,75.7385,75.7484,75.7089,75.7089,23096.0
2024-10-07 15:40:00,76.79,76.82,76.74,76.8,33202.0,75.7188,75.7484,75.6695,75.7287,33202.0
2024-10-07 15:45:00,76.81,76.81,76.76,76.81,27768.0,75.7385,75.7385,75.6892,75.7385,27768.0
2024-10-07 15:50:00,76.81,76.93,76.79,76.88,83769.0,75.7385,75.8568,75.7188,75.8075,83769.0
2024-10-07 15:55:00,76.87,76.9,76.84,76.9,217579.0,75.7977,75.8273,75.7681,75.8273,217579.0
2024-10-08 09:30:00,76.84,76.92,76.63,76.63,58197.0,75.7681,75.847,75.561,75.561,58197.0
2024-10-08 09:35:00,76.65,76.8,76.63,76.8,25001.0,75.5807,75.7287,75.561,75.7287,25001.0
2024-10-08 09:40:00,76.78,76.88,76.78,76.86,18624.0,75.7089,75.8075,75.7089,75.7878,18624.0
2024-10-08 09:45:00,76.87,76.98,76.86,76.96,28425.0,75.7977,75.9061,75.7878,75.8864,28425.0
2024-10-08 09:50:00,76.97,76.97,76.85,76.88,39305.0,75.8963,75.8963,75.778,75.8075,39305.0
2024-10-08 09:55:00,76.88,76.98,76.86,76.94,33629.0,75.8075,75.9061,75.7878,75.8667,33629.0
2024-10-08 10:00:00,76.95,76.99,76.91,76.98,26729.0,75.8766,75.916,75.8371,75.9061,26729.0
2024-10-08 10:05:00,76.98,77.0,76.9,76.95,39616.0,75.9061,75.9259,75.8273,75.8766,39616.0
2024-10-08 10:10:00,76.95,76.95,76.66,76.66,52742.0,75.8766,75.8766,75.5906,75.5906,52742.0
2024-10-08 10:15:00,76.66,76.71,76.63,76.7,53540.0,75.5906,75.6399,75.561,75.6301,53540.0
2024-10-08 10:20:00,76.7,76.71,76.62,76.67,23712.0,75.6301,75.6399,75.5512,75.6005,23712.0
2024-10-08 10:25:00,76.67,76.84,76.67,76.77,20619.0,75.6005,75.7681,75.6005,75.6991,20619.0
2024-10-08 10:30:00,76.77,76.85,76.74,76.77,18494.0,75.6991,75.778,75.6695,75.6991,18494.0
2024-10-08 10:35:00,76.76,76.78,76.72,76.73,34312.0,75.6892,75.7089,75.6498,75.6596,34312.0
2024-10-08 10:40:00,76.73,76.75,76.65,76.7,32336.0,75.6596,75.6794,75.5807,75.6301,32336.0
2024-10-08 10:45:00,76.72,76.72,76.65,76.66,10032.0,75.6498,75.6498,75.5807,75.5906,10032.0
2024-10-08 10:50:00,76.65,76.66,76.58,76.6,25619.0,75.5807,75.5906,75.5117,75.5314,25619.0
2024-10-08 10:55:00,76.61,76.62,76.53,76.59,20786.0,75.5413,75.5512,75.4624,75.5216,20786.0
2024-10-08 11:00:00,76.6,76.61,76.55,76.61,21220.0,75.5314,75.5413,75.4821,75.5413,21220.0
2024-10-08 11:05:00,76.61,76.62,76.56,76.56,15323.0,75.5413,75.5512,75.492,75.492,15323.0
2024-10-08 11:10:00,76.56,76.58,76.54,76.55,13927.0,75.492,75.5117,75.4723,75.4821,13927.0
2024-10-08 11:15:00,76.55,76.56,76.5,76.55,31523.0,75.4821,75.492,75.4328,75.4821,31523.0
2024-10-08 11:20:00,76.55,76.55,76.48,76.52,29680.0,75.4821,75.4821,75.4131,75.4526,29680.0
2024-10-08 11:25:00,76.52,76.57,76.51,76.56,14913.0,75.4526,75.5019,75.4427,75.492,14913.0
2024-10-08 11:30:00,76.57,76.61,76.42,76.47,51741.0,75.5019,75.5413,75.354,75.4033,51741.0
2024-10-08 11:35:00,76.48,76.53,76.48,76.5,5359.0,75.4131,75.4624,75.4131,75.4328,5359.0
2024-10-08 11:40:00,76.51,76.52,76.46,76.51,7333.0,75.4427,75.4526,75.3934,75.4427,7333.0
2024-10-08 11:45:00,76.54,76.58,76.53,76.57,9274.0,75.4723,75.5117,75.4624,75.5019,9274.0
2024-10-08 11:50:00,76.57,76.6,76.56,76.57,10671.0,75.5019,75.5314,75.492,75.5019,10671.0
2024-10-08 11:55:00,76.6,76.6,76.56,76.59,21005.0,75.5314,75.5314,75.492,75.5216,21005.0
2024-10-08 12:00:00,76.58,76.68,76.57,76.6,23235.0,75.5117,75.6103,75.5019,75.5314,23235.0
2024-10-08 12:05:00,76.59,76.7,76.59,76.69,13119.0,75.5216,75.6301,75.5216,75.6202,13119.0
2024-10-08 12:10:00,76.68,76.69,76.6,76.6,7140.0,75.6103,75.6202,75.5314,75.5314,7140.0
2024-10-08 12:15:00,76.59,76.63,76.56,76.62,8374.0,75.5216,75.561,75.492,75.5512,8374.0
2024-10-08 12:20:00,76.63,76.68,76.63,76.67,12893.0,75.561,75.6103,75.561,75.6005,12893.0
2024-10-08 12:25:00,76.67,76.68,76.64,76.64,6791.0,75.6005,75.6103,75.5709,75.5709,6791.0
2024-10-08 12:30:00,76.65,76.68,76.62,76.67,18273.0,75.5807,75.6103,75.5512,75.6005,18273.0
2024-10-08 12:35:00,76.68,76.73,76.68,76.7,7751.0,75.6103,75.6596,75.6103,75.6301,7751.0
2024-10-08 12:40:00,76.7,76.71,76.66,76.67,4246.0,75.6301,75.6399,75.5906,75.6005,4246.0
2024-10-08 12:45:00,76.67,76.68,76.61,76.64,6389.0,75.6005,75.6103,75.5413,75.5709,6389.0
2024-10-08 12:50:00,76.65,76.65,76.62,76.65,4201.0,75.5807,75.5807,75.5512,75.5807,4201.0
2024-10-08 12:55:00,76.65,76.7,76.63,76.66,8559.0,75.5807,75.6301,75.561,75.5906,8559.0
2024-10-08 13:00:00,76.66,76.67,76.61,76.64,8887.0,75.5906,75.6005,75.5413,75.5709,8887.0
2024-10-08 13:05:00,76.63,76.64,76.55,76.55,9865.0,75.561,75.5709,75.4821,75.4821,9865.0
2024-10-08 13:10:00,76.55,76.64,76.55,76.61,9338.0,75.4821,75.5709,75.4821,75.5413,9338.0
2024-10-08 13:15:00,76.61,76.61,76.56,76.58,6553.0,75.5413,75.5413,75.492,75.5117,6553.0
2024-10-08 13:20:00,76.58,76.62,76.58,76.62,13755.0,75.5117,75.5512,75.5117,75.5512,13755.0
2024-10-08 13:25:00,76.61,76.63,76.59,76.63,11874.0,75.5413,75.561,75.5216,75.561,11874.0
2024-10-08 13:30:00,76.62,76.62,76.57,76.62,8307.0,75.5512,75.5512,75.5019,75.5512,8307.0
2024-10-08 13:35:00,76.63,76.66,76.6,76.61,6886.0,75.561,75.5906,75.5314,75.5413,6886.0
2024-10-08 13:40:00,76.62,76.68,76.61,76.67,8596.0,75.5512,75.6103,75.5413,75.6005,8596.0
2024-10-08 13:45:00,76.67,76.68,76.65,76.67,15666.0,75.6005,75.6103,75.5807,75.6005,15666.0
2024-10-08 13:50:00,76.66,76.69,76.63,76.67,14931.0,75.5906,75.6202,75.561,75.6005,14931.0
2024-10-08 13:55:00,76.67,76.7,76.66,76.7,20387.0,75.6005,75.6301,75.5906,75.6301,20387.0
2024-10-08 14:00:00,76.69,76.77,76.69,76.77,15263.0,75.6202,75.6991,75.6202,75.6991,15263.0
2024-10-08 14:05:00,76.77,76.82,76.76,76.8,10032.0,75.6991,75.7484,75.6892,75.7287,10032.0
2024-10-08 14:10:00,76.8,76.81,76.76,76.77,6991.0,75.7287,75.7385,75.6892,75.6991,6991.0
2024-10-08 14:15:00,76.78,76.8,76.77,76.78,12868.0,75.7089,75.7287,75.6991,75.7089,12868.0
2024-10-08 14:20:00,76.78,76.79,76.74,76.77,9509.0,75.7089,75.7188,75.6695,75.6991,9509.0
2024-10-08 14:25:00,76.77,76.79,76.73,76.73,14048.0,75.6991,75.7188,75.6596,75.6596,14048.0
2024-10-08 14:30:00,76.71,76.73,76.7,76.73,6436.0,75.6399,75.6596,75.6301,75.6596,6436.0
2024-10-08 14:35:00,76.73,76.78,76.73,76.76,10871.0,75.6596,75.7089,75.6596,75.6892,10871.0
2024-10-08 14:40:00,76.75,76.76,76.74,76.76,25097.0,75.6794,75.6892,75.6695,75.6892,25097.0
2024-10-08 14:45:00,76.75,76.75,76.69,76.72,28944.0,75.6794,75.6794,75.6202,75.6498,28944.0
2024-10-08 14:50:00,76.72,76.74,76.71,76.73,17579.0,75.6498,75.6695,75.6399,75.6596,17579.0
2024-10-08 14:55:00,76.73,76.75,76.72,76.75,34223.0,75.6596,75.6794,75.6498,75.6794,34223.0
2024-10-08 15:00:00,76.74,76.79,76.73,76.76,36749.0,75.6695,75.7188,75.6596,75.6892,36749.0
2024-10-08 15:05:00,76.76,76.77,76.73,76.76,8864.0,75.6892,75.6991,75.6596,75.6892,8864.0
2024-10-08 15:10:00,76.75,76.81,76.75,76.8,16460.0,75.6794,75.7385,75.6794,75.7287,16460.0
2024-10-08 15:15:00,76.8,76.87,76.79,76.86,7752.0,75.7287,75.7977,75.7188,75.7878,7752.0
2024-10-08 15:20:00,76.87,76.89,76.82,76.89,25442.0,75.7977,75.8174,75.7484,75.8174,25442.0
2024-10-08 15:25:00,76.88,76.89,76.82,76.82,23956.0,75.8075,75.8174,75.7484,75.7484,23956.0
2024-10-08 15:30:00,76.83,76.84,76.79,76.8,18854.0,75.7582,75.7681,75.7188,75.7287,18854.0
2024-10-08 15:35:00,76.79,76.82,76.76,76.79,57826.0,75.7188,75.7484,75.6892,75.7188,57826.0
2024-10-08 15:40:00,76.79,76.84,76.76,76.83,20517.0,75.7188,75.7681,75.6892,75.7582,20517.0
2024-10-08 15:45:00,76.83,76.83,76.78,76.81,29103.0,75.7582,75.7582,75.7089,75.7385,29103.0
2024-10-08 15:50:00,76.8,76.88,76.76,76.86,65867.0,75.7287,75.8075,75.6892,75.7878,65867.0
2024-10-08 15:55:00,76.87,76.91,76.82,76.84,183851.0,75.7977,75.8371,75.7484,75.7681,183851.0
2024-10-09 09:30:00,76.64,76.66,76.42,76.46,52958.0,75.5709,75.5906,75.354,75.3934,52958.0
2024-10-09 09:35:00,76.47,76.63,76.41,76.61,72940.0,75.4033,75.561,75.3441,75.5413,72940.0
2024-10-09 09:40:00,76.61,76.75,76.6,76.71,27075.0,75.5413,75.6794,75.5314,75.6399,27075.0
2024-10-09 09:45:00,76.72,76.74,76.66,76.73,24648.0,75.6498,75.6695,75.5906,75.6596,24648.0
2024-10-09 09:50:00,76.73,76.83,76.72,76.77,32350.0,75.6596,75.7582,75.6498,75.6991,32350.0
2024-10-09 09:55:00,76.78,76.78,76.71,76.76,36133.0,75.7089,75.7089,75.6399,75.6892,36133.0
2024-10-09 10:00:00,76.76,76.8,76.71,76.72,12373.0,75.6892,75.7287,75.6399,75.6498,12373.0
2024-10-09 10:05:00,76.72,76.76,76.68,76.73,32414.0,75.6498,75.6892,75.6103,75.6596,32414.0
2024-10-09 10:10:00,76.74,76.79,76.71,76.74,14691.0,75.6695,75.7188,75.6399,75.6695,14691.0
2024-10-09 10:15:00,76.73,76.74,76.69,76.69,11763.0,75.6596,75.6695,75.6202,75.6202,11763.0
2024-10-09 10:20:00,76.69,76.77,76.68,76.73,37515.0,75.6202,75.6991,75.6103,75.6596,37515.0
2024-10-09 10:25:00,76.73,76.83,76.72,76.83,43982.0,75.6596,75.7582,75.6498,75.7582,43982.0
2024-10-09 10:30:00,76.83,76.83,76.8,76.81,16222.0,75.7582,75.7582,75.7287,75.7385,16222.0
2024-10-09 10:35:00,76.8,76.83,76.79,76.8,18358.0,75.7287,75.7582,75.7188,75.7287,18358.0
2024-10-09 10:40:00,76.8,76.85,76.79,76.85,25157.0,75.7287,75.778,75.7188,75.778,25157.0
2024-10-09 10:45:00,76.84,76.85,76.79,76.82,14201.0,75.7681,75.778,75.7188,75.7484,14201.0
2024-10-09 10:50:00,76.83,76.9,76.82,76.89,14498.0,75.7582,75.8273,75.7484,75.8174,14498.0
2024-10-09 10:55:00,76.89,76.93,76.85,76.93,16217.0,75.8174,75.8568,75.778,75.8568,16217.0
2024-10-09 11:00:00,76.93,76.95,76.88,76.93,24178.0,75.8568,75.8766,75.8075,75.8568,24178.0
2024-10-09 11:05:00,76.94,76.98,76.92,76.97,24364.0,75.8667,75.9061,75.847,75.8963,24364.0
2024-10-09 11:10:00,76.98,76.99,76.95,76.95,12296.0,75.9061,75.916,75.8766,75.8766,12296.0
2024-10-09 11:15:00,76.95,76.98,76.91,76.97,31480.0,75.8766,75.9061,75.8371,75.8963,31480.0
2024-10-09 11:20:00,76.98,76.99,76.94,76.96,21464.0,75.9061,75.916,75.8667,75.8864,21464.0
2024-10-09 11:25:00,76.96,76.97,76.91,76.91,11844.0,75.8864,75.8963,75.8371,75.8371,11844.0
2024-10-09 11:30:00,76.9,76.95,76.88,76.95,26702.0,75.8273,75.8766,75.8075,75.8766,26702.0
2024-10-09 11:35:00,76.96,76.99,76.96,76.98,11890.0,75.8864,75.916,75.8864,75.9061,11890.0
2024-10-09 11:40:00,76.98,77.09,76.97,77.08,19518.0,75.9061,76.0146,75.8963,76.0048,19518.0
2024-10-09 11:45:00,77.07,77.08,77.06,77.08,4385.0,75.9949,76.0048,75.985,76.0048,4385.0
2024-10-09 11:50:00,77.08,77.15,77.07,77.13,6825.0,76.0048,76.0738,75.9949,76.0541,6825.0
2024-10-09 11:55:00,77.14,77.16,77.11,77.14,22552.0,76.0639,76.0836,76.0343,76.0639,22552.0
2024-10-09 12:00:00,77.15,77.16,77.11,77.12,7443.0,76.0738,76.0836,76.0343,76.0442,7443.0
2024-10-09 12:05:00,77.11,77.15,77.09,77.09,13514.0,76.0343,76.0738,76.0146,76.0146,13514.0
2024-10-09 12:10:00,77.1,77.12,77.08,77.1,4217.0,76.0245,76.0442,76.0048,76.0245,4217.0
2024-10-09 12:15:00,77.1,77.15,77.08,77.14,8929.0,76.0245,76.0738,76.0048,76.0639,8929.0
2024-10-09 12:20:00,77.13,77.18,77.12,77.18,49957.0,76.0541,76.1034,76.0442,76.1034,49957.0
2024-10-09 12:25:00,77.2,77.2,77.18,77.19,16101.0,76.1231,76.1231,76.1034,76.1132,16101.0
2024-10-09 12:30:00,77.18,77.2,77.15,77.16,31760.0,76.1034,76.1231,76.0738,76.0836,31760.0
2024-10-09 12:35:00,77.16,77.16,77.13,77.14,5349.0,76.0836,76.0836,76.0541,76.0639,5349.0
2024-10-09 12:40:00,77.13,77.16,77.13,77.15,8388.0,76.0541,76.0836,76.0541,76.0738,8388.0
2024-10-09 12:45:00,77.15,77.17,77.13,77.17,9186.0,76.0738,76.0935,76.0541,76.0935,9186.0
2024-10-09 12:50:00,77.17,77.18,77.11,77.12,4885.0,76.0935,76.1034,76.0343,76.0442,4885.0
2024-10-09 12:55:00,77.12,77.17,77.11,77.16,5249.0,76.0442,76.0935,76.0343,76.0836,5249.0
2024-10-09 13:00:00,77.15,77.16,77.11,77.13,4630.0,76.0738,76.0836,76.0343,76.0541,4630.0
2024-10-09 13:05:00,77.14,77.16,77.11,77.14,6133.0,76.0639,76.0836,76.0343,76.0639,6133.0
2024-10-09 13:10:00,77.14,77.51,77.14,77.39,75026.0,76.0639,76.4288,76.0639,76.3104,75026.0
2024-10-09 13:15:00,77.39,77.42,77.32,77.36,24502.0,76.3104,76.34,76.2414,76.2808,24502.0
2024-10-09 13:20:00,77.35,77.39,77.34,77.34,7210.0,76.271,76.3104,76.2611,76.2611,7210.0
2024-10-09 13:25:00,77.33,77.38,77.33,77.36,10200.0,76.2513,76.3006,76.2513,76.2808,10200.0
2024-10-09 13:30:00,77.36,77.36,77.27,77.31,8461.0,76.2808,76.2808,76.1921,76.2315,8461.0
2024-10-09 13:35:00,77.32,77.34,77.29,77.33,6125.0,76.2414,76.2611,76.2118,76.2513,6125.0
2024-10-09 13:40:00,77.33,77.34,77.32,77.33,5358.0,76.2513,76.2611,76.2414,76.2513,5358.0
2024-10-09 13:45:00,77.32,77.32,77.23,77.23,8123.0,76.2414,76.2414,76.1527,76.1527,8123.0
2024-10-09 13:50:00,77.24,77.31,77.22,77.29,25504.0,76.1625,76.2315,76.1428,76.2118,25504.0
2024-10-09 13:55:00,77.28,77.35,77.28,77.31,8544.0,76.202,76.271,76.202,76.2315,8544.0
2024-10-09 14:00:00,77.29,77.36,77.28,77.36,5253.0,76.2118,76.2808,76.202,76.2808,5253.0
2024-10-09 14:05:00,77.35,77.35,77.3,77.33,15314.0,76.271,76.271,76.2217,76.2513,15314.0
2024-10-09 14:10:00,77.33,77.33,77.28,77.31,5394.0,76.2513,76.2513,76.202,76.2315,5394.0
2024-10-09 14:15:00,77.3,77.33,77.28,77.29,8824.0,76.2217,76.2513,76.202,76.2118,8824.0
2024-10-09 14:20:00,77.3,77.32,77.27,77.27,12720.0,76.2217,76.2414,76.1921,76.1921,12720.0
2024-10-09 14:25:00,77.29,77.35,77.28,77.33,7578.0,76.2118,76.271,76.202,76.2513,7578.0
2024-10-09 14:30:00,77.32,77.39,77.31,77.36,17157.0,76.2414,76.3104,76.2315,76.2808,17157.0
2024-10-09 14:35:00,77.36,77.42,77.33,77.42,11935.0,76.2808,76.34,76.2513,76.34,11935.0
2024-10-09 14:40:00,77.4,77.44,77.4,77.43,8701.0,76.3203,76.3597,76.3203,76.3499,8701.0
2024-10-09 14:45:00,77.44,77.46,77.42,77.44,12881.0,76.3597,76.3794,76.34,76.3597,12881.0
2024-10-09 14:50:00,77.45,77.48,77.41,77.42,14729.0,76.3696,76.3992,76.3301,76.34,14729.0
2024-10-09 14:55:00,77.41,77.42,77.37,77.42,12350.0,76.3301,76.34,76.2907,76.34,12350.0
2024-10-09 15:00:00,77.42,77.47,77.38,77.46,23333.0,76.34,76.3893,76.3006,76.3794,23333.0
2024-10-09 15:05:00,77.45,77.5,77.44,77.5,11771.0,76.3696,76.4189,76.3597,76.4189,11771.0
2024-10-09 15:10:00,77.5,77.51,77.47,77.48,11563.0,76.4189,76.4288,76.3893,76.3992,11563.0
2024-10-09 15:15:00,77.48,77.53,77.48,77.51,24037.0,76.3992,76.4485,76.3992,76.4288,24037.0
2024-10-09 15:20:00,77.51,77.55,77.5,77.51,29873.0,76.4288,76.4682,76.4189,76.4288,29873.0
2024-10-09 15:25:00,77.52,77.53,77.47,77.49,24684.0,76.4386,76.4485,76.3893,76.409,24684.0
2024-10-09 15:30:00,77.49,77.49,77.4,77.45,36142.0,76.409,76.409,76.3203,76.3696,36142.0
2024-10-09 15:35:00,77.45,77.5,77.45,77.49,25501.0,76.3696,76.4189,76.3696,76.409,25501.0
2024-10-09 15:40:00,77.5,77.5,77.43,77.44,31496.0,76.4189,76.4189,76.3499,76.3597,31496.0
2024-10-09 15:45:00,77.44,77.48,77.43,77.45,55239.0,76.3597,76.3992,76.3499,76.3696,55239.0
2024-10-09 15:50:00,77.46,77.55,77.46,77.51,88320.0,76.3794,76.4682,76.3794,76.4288,88320.0
2024-10-09 15:55:00,77.49,77.55,77.44,77.51,159588.0,76.409,76.4682,76.3597,76.4288,159588.0
2024-10-10 09:30:00,77.38,77.43,77.18,77.18,33361.0,76.3006,76.3499,76.1034,76.1034,33361.0
2024-10-10 09:35:00,77.19,77.23,77.0,77.05,14102.0,76.1132,76.1527,75.9259,75.9752,14102.0
2024-10-10 09:40:00,77.06,77.15,76.98,76.98,24840.0,75.985,76.0738,75.9061,75.9061,24840.0
2024-10-10 09:45:00,76.99,77.1,76.98,77.08,14695.0,75.916,76.0245,75.9061,76.0048,14695.0
2024-10-10 09:50:00,77.1,77.16,77.02,77.11,11577.0,76.0245,76.0836,75.9456,76.0343,11577.0
2024-10-10 09:55:00,77.11,77.12,76.89,76.89,15282.0,76.0343,76.0442,75.8174,75.8174,15282.0
2024-10-10 10:00:00,76.89,77.03,76.88,76.96,24007.0,75.8174,75.9554,75.8075,75.8864,24007.0
2024-10-10 10:05:00,76.97,77.02,76.94,76.97,10457.0,75.8963,75.9456,75.8667,75.8963,10457.0
2024-10-10 10:10:00,76.95,76.99,76.92,76.95,17724.0,75.8766,75.916,75.847,75.8766,17724.0
2024-10-10 10:15:00,76.95,76.97,76.87,76.87,13554.0,75.8766,75.8963,75.7977,75.7977,13554.0
2024-10-10 10:20:00,76.88,76.91,76.8,76.81,23298.0,75.8075,75.8371,75.7287,75.7385,23298.0
2024-10-10 10:25:00,76.81,76.81,76.65,76.66,8566.0,75.7385,75.7385,75.5807,75.5906,8566.0
2024-10-10 10:30:00,76.68,76.74,76.67,76.73,7088.0,75.6103,75.6695,75.6005,75.6596,7088.0
2024-10-10 10:35:00,76.71,76.77,76.68,76.77,7408.0,75.6399,75.6991,75.6103,75.6991,7408.0
2024-10-10 10:40:00,76.79,76.79,76.74,76.77,4500.0,75.7188,75.7188,75.6695,75.6991,4500.0
2024-10-10 10:45:00,76.78,76.78,76.72,76.75,10514.0,75.7089,75.7089,75.6498,75.6794,10514.0
2024-10-10 10:50:00,76.74,76.77,76.71,76.71,19932.0,75.6695,75.6991,75.6399,75.6399,19932.0
2024-10-10 10:55:00,76.73,76.77,76.72,76.73,10205.0,75.6596,75.6991,75.6498,75.6596,10205.0
2024-10-10 11:00:00,76.73,76.73,76.67,76.7,11194.0,75.6596,75.6596,75.6005,75.6301,11194.0
2024-10-10 11:05:00,76.71,76.75,76.68,76.73,20497.0,75.6399,75.6794,75.6103,75.6596,20497.0
2024-10-10 11:10:00,76.72,76.79,76.67,76.78,17294.0,75.6498,75.7188,75.6005,75.7089,17294.0
2024-10-10 11:15:00,76.78,76.86,76.78,76.83,11815.0,75.7089,75.7878,75.7089,75.7582,11815.0
2024-10-10 11:20:00,76.83,76.83,76.77,76.8,28628.0,75.7582,75.7582,75.6991,75.7287,28628.0
2024-10-10 11:25:00,76.78,76.81,76.69,76.8,18814.0,75.7089,75.7385,75.6202,75.7287,18814.0
2024-10-10 11:30:00,76.81,76.91,76.81,76.87,18065.0,75.7385,75.8371,75.7385,75.7977,18065.0
2024-10-10 11:35:00,76.87,76.95,76.86,76.95,8671.0,75.7977,75.8766,75.7878,75.8766,8671.0
2024-10-10 11:40:00,76.95,76.96,76.88,76.92,11143.0,75.8766,75.8864,75.8075,75.847,11143.0
2024-10-10 11:45:00,76.91,76.91,76.85,76.86,6171.0,75.8371,75.8371,75.778,75.7878,6171.0
2024-10-10 11:50:00,76.86,76.86,76.82,76.83,3386.0,75.7878,75.7878,75.7484,75.7582,3386.0
2024-10-10 11:55:00,76.83,76.86,76.82,76.85,3525.0,75.7582,75.7878,75.7484,75.778,3525.0
2024-10-10 12:00:00,76.85,76.86,76.82,76.84,6202.0,75.778,75.7878,75.7484,75.7681,6202.0
2024-10-10 12:05:00,76.85,76.91,76.85,76.91,4749.0,75.778,75.8371,75.778,75.8371,4749.0
2024-10-10 12:10:00,76.91,76.94,76.89,76.93,11937.0,75.8371,75.8667,75.8174,75.8568,11937.0
2024-10-10 12:15:00,76.94,76.95,76.92,76.95,9558.0,75.8667,75.8766,75.847,75.8766,9558.0
2024-10-10 12:20:00,76.95,76.96,76.92,76.92,6857.0,75.8766,75.8864,75.847,75.847,6857.0
2024-10-10 12:25:00,76.93,76.96,76.91,76.96,10951.0,75.8568,75.8864,75.8371,75.8864,10951.0
2024-10-10 12:30:00,76.96,76.97,76.91,76.92,8416.0,75.8864,75.8963,75.8371,75.847,8416.0
2024-10-10 12:35:00,76.92,76.94,76.91,76.93,4688.0,75.847,75.8667,75.8371,75.8568,4688.0
2024-10-10 12:40:00,76.92,76.92,76.84,76.86,6340.0,75.847,75.847,75.7681,75.7878,6340.0
2024-10-10 12:45:00,76.87,76.9,76.82,76.82,5662.0,75.7977,75.8273,75.7484,75.7484,5662.0
2024-10-10 12:50:00,76.83,76.87,76.83,76.84,10656.0,75.7582,75.7977,75.7582,75.7681,10656.0
2024-10-10 12:55:00,76.84,76.84,76.8,76.82,11271.0,75.7681,75.7681,75.7287,75.7484,11271.0
2024-10-10 13:00:00,76.82,76.82,76.78,76.8,6359.0,75.7484,75.7484,75.7089,75.7287,6359.0
2024-10-10 13:05:00,76.8,76.8,76.73,76.73,13715.0,75.7287,75.7287,75.6596,75.6596,13715.0
2024-10-10 13:10:00,76.73,76.75,76.72,76.72,10806.0,75.6596,75.6794,75.6498,75.6498,10806.0
2024-10-10 13:15:00,76.72,76.76,76.72,76.73,3931.0,75.6498,75.6892,75.6498,75.6596,3931.0
2024-10-10 13:20:00,76.73,76.83,76.73,76.8,9542.0,75.6596,75.7582,75.6596,75.7287,9542.0
2024-10-10 13:25:00,76.8,76.82,76.76,76.81,4772.0,75.7287,75.7484,75.6892,75.7385,4772.0
2024-10-10 13:30:00,76.82,76.86,76.82,76.86,6302.0,75.7484,75.7878,75.7484,75.7878,6302.0
2024-10-10 13:35:00,76.86,76.88,76.85,76.88,9119.0,75.7878,75.8075,75.778,75.8075,9119.0
2024-10-10 13:40:00,76.89,76.9,76.86,76.87,4291.0,75.8174,75.8273,75.7878,75.7977,4291.0
2024-10-10 13:45:00,76.87,76.87,76.83,76.86,6721.0,75.7977,75.7977,75.7582,75.7878,6721.0
2024-10-10 13:50:00,76.86,76.86,76.77,76.83,9295.0,75.7878,75.7878,75.6991,75.7582,9295.0
2024-10-10 13:55:00,76.83,76.9,76.82,76.89,9556.0,75.7582,75.8273,75.7484,75.8174,9556.0
2024-10-10 14:00:00,76.89,76.89,76.85,76.87,6963.0,75.8174,75.8174,75.778,75.7977,6963.0
2024-10-10 14:05:00,76.86,76.89,76.84,76.86,6240.0,75.7878,75.8174,75.7681,75.7878,6240.0
2024-10-10 14:10:00,76.87,76.87,76.83,76.83,5963.0,75.7977,75.7977,75.7582,75.7582,5963.0
2024-10-10 14:15:00,76.82,76.87,76.82,76.87,7006.0,75.7484,75.7977,75.7484,75.7977,7006.0
2024-10-10 14:20:00,76.86,76.87,76.84,76.84,3429.0,75.7878,75.7977,75.7681,75.7681,3429.0
2024-10-10 14:25:00,76.84,76.86,76.81,76.81,7323.0,75.7681,75.7878,75.7385,75.7385,7323.0
2024-10-10 14:30:00,76.82,76.83,76.8,76.81,5651.0,75.7484,75.7582,75.7287,75.7385,5651.0
2024-10-10 14:35:00,76.81,76.82,76.8,76.81,4909.0,75.7385,75.7484,75.7287,75.7385,4909.0
2024-10-10 14:40:00,76.82,76.84,76.75,76.77,7001.0,75.7484,75.7681,75.6794,75.6991,7001.0
2024-10-10 14:45:00,76.78,76.78,76.75,76.77,3276.0,75.7089,75.7089,75.6794,75.6991,3276.0
2024-10-10 14:50:00,76.76,76.78,76.72,76.76,10783.0,75.6892,75.7089,75.6498,75.6892,10783.0
2024-10-10 14:55:00,76.76,76.78,76.74,76.78,10852.0,75.6892,75.7089,75.6695,75.7089,10852.0
2024-10-10 15:00:00,76.78,76.79,76.73,76.74,7849.0,75.7089,75.7188,75.6596,75.6695,7849.0
2024-10-10 15:05:00,76.74,76.75,76.72,76.74,5617.0,75.6695,75.6794,75.6498,75.6695,5617.0
2024-10-10 15:10:00,76.74,76.79,76.74,76.75,11235.0,75.6695,75.7188,75.6695,75.6794,11235.0
2024-10-10 15:15:00,76.75,76.77,76.71,76.76,6564.0,75.6794,75.6991,75.6399,75.6892,6564.0
2024-10-10 15:20:00,76.75,76.78,76.72,76.76,17387.0,75.6794,75.7089,75.6498,75.6892,17387.0
2024-10-10 15:25:00,76.76,76.78,76.75,76.77,7625.0,75.6892,75.7089,75.6794,75.6991,7625.0
2024-10-10 15:30:00,76.77,76.8,76.76,76.78,13488.0,75.6991,75.7287,75.6892,75.7089,13488.0
2024-10-10 15:35:00,76.78,76.8,76.77,76.79,9861.0,75.7089,75.7287,75.6991,75.7188,9861.0
2024-10-10 15:40:00,76.8,76.8,76.77,76.79,9510.0,75.7287,75.7287,75.6991,75.7188,9510.0
2024-10-10 15:45:00,76.79,76.82,76.77,76.78,17423.0,75.7188,75.7484,75.6991,75.7089,17423.0
2024-10-10 15:50:00,76.77,76.92,76.77,76.91,41442.0,75.6991,75.847,75.6991,75.8371,41442.0
2024-10-10 15:55:00,76.89,76.94,76.85,76.86,100820.0,75.8174,75.8667,75.778,75.7878,100820.0
2024-10-11 09:30:00,77.04,77.05,76.95,76.99,50490.0,75.9653,75.9752,75.8766,75.916,50490.0
2024-10-11 09:35:00,77.01,77.06,76.97,77.06,42700.0,75.9357,75.985,75.8963,75.985,42700.0
2024-10-11 09:40:00,77.08,77.1,76.99,77.06,62941.0,76.0048,76.0245,75.916,75.985,62941.0
2024-10-11 09:45:00,77.07,77.14,77.02,77.02,31565.0,75.9949,76.0639,75.9456,75.9456,31565.0
2024-10-11 09:50:00,77.03,77.07,77.0,77.03,16542.0,75.9554,75.9949,75.9259,75.9554,16542.0
2024-10-11 09:55:00,77.04,77.09,76.96,77.02,25629.0,75.9653,76.0146,75.8864,75.9456,25629.0
2024-10-11 10:00:00,77.02,77.04,76.98,77.0,22969.0,75.9456,75.9653,75.9061,75.9259,22969.0
2024-10-11 10:05:00,77.0,77.13,76.99,77.06,17105.0,75.9259,76.0541,75.916,75.985,17105.0
2024-10-11 10:10:00,77.07,77.18,77.07,77.16,26965.0,75.9949,76.1034,75.9949,76.0836,26965.0
2024-10-11 10:15:00,77.16,77.24,77.16,77.18,19669.0,76.0836,76.1625,76.0836,76.1034,19669.0
2024-10-11 10:20:00,77.19,77.32,77.19,77.28,10544.0,76.1132,76.2414,76.1132,76.202,10544.0
2024-10-11 10:25:00,77.29,77.3,77.22,77.22,20330.0,76.2118,76.2217,76.1428,76.1428,20330.0
2024-10-11 10:30:00,77.22,77.25,77.12,77.16,30178.0,76.1428,76.1724,76.0442,76.0836,30178.0
2024-10-11 10:35:00,77.15,77.16,77.11,77.14,25508.0,76.0738,76.0836,76.0343,76.0639,25508.0
2024-10-11 10:40:00,77.14,77.14,77.09,77.11,20316.0,76.0639,76.0639,76.0146,76.0343,20316.0
2024-10-11 10:45:00,77.11,77.11,77.03,77.08,28329.0,76.0343,76.0343,75.9554,76.0048,28329.0
2024-10-11 10:50:00,77.07,77.09,77.03,77.05,36589.0,75.9949,76.0146,75.9554,75.9752,36589.0
2024-10-11 10:55:00,77.05,77.12,77.05,77.09,29605.0,75.9752,76.0442,75.9752,76.0146,29605.0
2024-10-11 11:00:00,77.09,77.1,77.01,77.03,30585.0,76.0146,76.0245,75.9357,75.9554,30585.0
2024-10-11 11:05:00,77.03,77.05,77.01,77.03,11914.0,75.9554,75.9752,75.9357,75.9554,11914.0
2024-10-11 11:10:00,77.03,77.09,77.02,77.09,14702.0,75.9554,76.0146,75.9456,76.0146,14702.0
2024-10-11 11:15:00,77.1,77.11,77.07,77.09,17902.0,76.0245,76.0343,75.9949,76.0146,17902.0
2024-10-11 11:20:00,77.09,77.11,77.08,77.09,18051.0,76.0146,76.0343,76.0048,76.0146,18051.0
2024-10-11 11:25:00,77.08,77.13,77.08,77.1,14953.0,76.0048,76.0541,76.0048,76.0245,14953.0
2024-10-11 11:30:00,77.09,77.11,77.03,77.04,20328.0,76.0146,76.0343,75.9554,75.9653,20328.0
2024-10-11 11:35:00,77.05,77.09,77.04,77.09,10762.0,75.9752,76.0146,75.9653,76.0146,10762.0
2024-10-11 11:40:00,77.09,77.17,77.08,77.16,20516.0,76.0146,76.0935,76.0048,76.0836,20516.0
2024-10-11 11:45:00,77.16,77.18,77.11,77.12,17026.0,76.0836,76.1034,76.0343,76.0442,17026.0
2024-10-11 11:50:00,77.09,77.12,77.09,77.11,4922.0,76.0146,76.0442,76.0146,76.0343,4922.0
2024-10-11 11:55:00,77.12,77.13,77.11,77.13,13284.0,76.0442,76.0541,76.0343,76.0541,13284.0
2024-10-11 12:00:00,77.13,77.15,77.12,77.13,17318.0,76.0541,76.0738,76.0442,76.0541,17318.0
2024-10-11 12:05:00,77.13,77.13,77.11,77.12,5625.0,76.0541,76.0541,76.0343,76.0442,5625.0
2024-10-11 12:10:00,77.12,77.17,77.12,77.16,9266.0,76.0442,76.0935,76.0442,76.0836,9266.0
2024-10-11 12:15:00,77.16,77.17,77.1,77.11,172764.0,76.0836,76.0935,76.0245,76.0343,172764.0
2024-10-11 12:20:00,77.11,77.15,77.1,77.15,12563.0,76.0343,76.0738,76.0245,76.0738,12563.0
2024-10-11 12:25:00,77.15,77.16,77.12,77.15,6352.0,76.0738,76.0836,76.0442,76.0738,6352.0
2024-10-11 12:30:00,77.15,77.16,77.13,77.15,10348.0,76.0738,76.0836,76.0541,76.0738,10348.0
2024-10-11 12:35:00,77.15,77.15,77.13,77.14,6047.0,76.0738,76.0738,76.0541,76.0639,6047.0
2024-10-11 12:40:00,77.14,77.15,77.13,77.14,4985.0,76.0639,76.0738,76.0541,76.0639,4985.0
2024-10-11 12:45:00,77.14,77.14,77.09,77.12,10617.0,76.0639,76.0639,76.0146,76.0442,10617.0
2024-10-11 12:50:00,77.12,77.14,77.11,77.13,5733.0,76.0442,76.0639,76.0343,76.0541,5733.0
2024-10-11 12:55:00,77.13,77.15,77.11,77.14,13438.0,76.0541,76.0738,76.0343,76.0639,13438.0
2024-10-11 13:00:00,77.14,77.15,77.13,77.14,13813.0,76.0639,76.0738,76.0541,76.0639,13813.0
2024-10-11 13:05:00,77.14,77.14,77.1,77.12,7442.0,76.0639,76.0639,76.0245,76.0442,7442.0
2024-10-11 13:10:00,77.12,77.16,77.11,77.16,103700.0,76.0442,76.0836,76.0343,76.0836,103700.0
2024-10-11 13:15:00,77.16,77.23,77.14,77.14,82101.0,76.0836,76.1527,76.0639,76.0639,82101.0
2024-10-11 13:20:00,77.15,77.17,77.09,77.12,11585.0,76.0738,76.0935,76.0146,76.0442,11585.0
2024-10-11 13:25:00,77.13,77.16,77.12,77.14,4813.0,76.0541,76.0836,76.0442,76.0639,4813.0
2024-10-11 13:30:00,77.16,77.17,77.14,77.16,25395.0,76.0836,76.0935,76.0639,76.0836,25395.0
2024-10-11 13:35:00,77.16,77.17,77.15,77.16,9045.0,76.0836,76.0935,76.0738,76.0836,9045.0
2024-10-11 13:40:00,77.17,77.2,77.16,77.2,27284.0,76.0935,76.1231,76.0836,76.1231,27284.0
2024-10-11 13:45:00,77.2,77.2,77.14,77.15,16356.0,76.1231,76.1231,76.0639,76.0738,16356.0
2024-10-11 13:50:00,77.14,77.16,77.13,77.15,13386.0,76.0639,76.0836,76.0541,76.0738,13386.0
2024-10-11 13:55:00,77.16,77.16,77.11,77.15,22694.0,76.0836,76.0836,76.0343,76.0738,22694.0
2024-10-11 14:00:00,77.15,77.15,77.12,77.12,9010.0,76.0738,76.0738,76.0442,76.0442,9010.0
2024-10-11 14:05:00,77.13,77.14,77.1,77.13,21251.0,76.0541,76.0639,76.0245,76.0541,21251.0
2024-10-11 14:10:00,77.13,77.16,77.13,77.16,15935.0,76.0541,76.0836,76.0541,76.0836,15935.0
2024-10-11 14:15:00,77.15,77.18,77.12,77.14,19744.0,76.0738,76.1034,76.0442,76.0639,19744.0
2024-10-11 14:20:00,77.13,77.15,77.12,77.14,8822.0,76.0541,76.0738,76.0442,76.0639,8822.0
2024-10-11 14:25:00,77.14,77.18,77.13,77.17,125419.0,76.0639,76.1034,76.0541,76.0935,125419.0
2024-10-11 14:30:00,77.17,77.21,77.17,77.18,10702.0,76.0935,76.1329,76.0935,76.1034,10702.0
2024-10-11 14:35:00,77.19,77.27,77.18,77.24,58128.0,76.1132,76.1921,76.1034,76.1625,58128.0
2024-10-11 14:40:00,77.24,77.31,77.24,77.3,31968.0,76.1625,76.2315,76.1625,76.2217,31968.0
2024-10-11 14:45:00,77.3,77.32,77.28,77.29,11246.0,76.2217,76.2414,76.202,76.2118,11246.0
2024-10-11 14:50:00,77.29,77.29,77.25,77.27,9884.0,76.2118,76.2118,76.1724,76.1921,9884.0
2024-10-11 14:55:00,77.26,77.29,77.21,77.22,22195.0,76.1822,76.2118,76.1329,76.1428,22195.0
2024-10-11 15:00:00,77.21,77.23,77.18,77.2,20192.0,76.1329,76.1527,76.1034,76.1231,20192.0
2024-10-11 15:05:00,77.2,77.2,77.17,77.17,25015.0,76.1231,76.1231,76.0935,76.0935,25015.0
2024-10-11 15:10:00,77.17,77.22,77.17,77.2,16842.0,76.0935,76.1428,76.0935,76.1231,16842.0
2024-10-11 15:15:00,77.2,77.22,77.17,77.18,16931.0,76.1231,76.1428,76.0935,76.1034,16931.0
2024-10-11 15:20:00,77.19,77.19,77.15,77.17,48839.0,76.1132,76.1132,76.0738,76.0935,48839.0
2024-10-11 15:25:00,77.17,77.18,77.15,77.17,28651.0,76.0935,76.1034,76.0738,76.0935,28651.0
2024-10-11 15:30:00,77.17,77.19,77.16,77.17,93868.0,76.0935,76.1132,76.0836,76.0935,93868.0
2024-10-11 15:35:00,77.17,77.17,77.12,77.16,34711.0,76.0935,76.0935,76.0442,76.0836,34711.0
2024-10-11 15:40:00,77.16,77.17,77.14,77.16,43544.0,76.0836,76.0935,76.0639,76.0836,43544.0
2024-10-11 15:45:00,77.15,77.25,77.15,77.23,84068.0,76.0738,76.1724,76.0738,76.1527,84068.0
2024-10-11 15:50:00,77.23,77.35,77.22,77.34,93275.0,76.1527,76.271,76.1428,76.2611,93275.0
2024-10-11 15:55:00,77.34,77.37,77.32,77.35,156757.0,76.2611,76.2907,76.2414,76.271,156757.0
2024-10-14 09:30:00,77.72,77.78,77.62,77.7,68501.0,76.6358,76.695,76.5372,76.6161,68501.0
2024-10-14 09:35:00,77.7,77.7,77.63,77.68,16365.0,76.6161,76.6161,76.5471,76.5964,16365.0
2024-10-14 09:40:00,77.68,77.82,77.61,77.79,12144.0,76.5964,76.7344,76.5274,76.7048,12144.0
2024-10-14 09:45:00,77.78,77.86,77.74,77.86,14323.0,76.695,76.7739,76.6555,76.7739,14323.0
2024-10-14 09:50:00,77.87,77.87,77.74,77.8,12700.0,76.7837,76.7837,76.6555,76.7147,12700.0
2024-10-14 09:55:00,77.82,77.85,77.72,77.77,36442.0,76.7344,76.764,76.6358,76.6851,36442.0
2024-10-14 10:00:00,77.8,77.86,77.77,77.83,31142.0,76.7147,76.7739,76.6851,76.7443,31142.0
2024-10-14 10:05:00,77.81,77.85,77.74,77.84,13616.0,76.7246,76.764,76.6555,76.7541,13616.0
2024-10-14 10:10:00,77.86,77.96,77.86,77.95,36986.0,76.7739,76.8725,76.7739,76.8626,36986.0
2024-10-14 10:15:00,77.94,77.97,77.91,77.93,17676.0,76.8528,76.8823,76.8232,76.8429,17676.0
2024-10-14 10:20:00,77.93,77.98,77.91,77.97,9861.0,76.8429,76.8922,76.8232,76.8823,9861.0
2024-10-14 10:25:00,77.95,77.96,77.9,77.91,17971.0,76.8626,76.8725,76.8133,76.8232,17971.0
2024-10-14 10:30:00,77.91,77.91,77.86,77.87,52064.0,76.8232,76.8232,76.7739,76.7837,52064.0
2024-10-14 10:35:00,77.87,77.88,77.81,77.81,21267.0,76.7837,76.7936,76.7246,76.7246,21267.0
2024-10-14 10:40:00,77.81,77.82,77.72,77.72,24469.0,76.7246,76.7344,76.6358,76.6358,24469.0
2024-10-14 10:45:00,77.71,77.76,77.67,77.67,23556.0,76.626,76.6753,76.5865,76.5865,23556.0
2024-10-14 10:50:00,77.67,77.75,77.65,77.73,25410.0,76.5865,76.6654,76.5668,76.6457,25410.0
2024-10-14 10:55:00,77.72,77.8,77.7,77.78,48863.0,76.6358,76.7147,76.6161,76.695,48863.0
2024-10-14 11:00:00,77.78,77.78,77.7,77.73,33940.0,76.695,76.695,76.6161,76.6457,33940.0
2024-10-14 11:05:00,77.73,77.85,77.73,77.85,20621.0,76.6457,76.764,76.6457,76.764,20621.0
2024-10-14 11:10:00,77.85,77.95,77.85,77.95,41705.0,76.764,76.8626,76.764,76.8626,41705.0
2024-10-14 11:15:00,77.94,77.96,77.93,77.94,33876.0,76.8528,76.8725,76.8429,76.8528,33876.0
2024-10-14 11:20:00,77.95,77.95,77.9,77.93,8899.0,76.8626,76.8626,76.8133,76.8429,8899.0
2024-10-14 11:25:00,77.92,77.97,77.87,77.88,55555.0,76.833,76.8823,76.7837,76.7936,55555.0
2024-10-14 11:30:00,77.89,78.06,77.87,78.02,22413.0,76.8035,76.9711,76.7837,76.9316,22413.0
2024-10-14 11:35:00,78.03,78.07,78.0,78.04,11514.0,76.9415,76.9809,76.9119,76.9514,11514.0
2024-10-14 11:40:00,78.05,78.13,78.03,78.13,18854.0,76.9612,77.0401,76.9415,77.0401,18854.0
2024-10-14 11:45:00,78.13,78.19,78.13,78.17,17504.0,77.0401,77.0993,77.0401,77.0795,17504.0
2024-10-14 11:50:00,78.17,78.28,78.16,78.2,30463.0,77.0795,77.188,77.0697,77.1091,30463.0
2024-10-14 11:55:00,78.2,78.23,78.18,78.2,6960.0,77.1091,77.1387,77.0894,77.1091,6960.0
2024-10-14 12:00:00,78.2,78.22,78.19,78.2,4622.0,77.1091,77.1288,77.0993,77.1091,4622.0
2024-10-14 12:05:00,78.2,78.25,78.19,78.23,6966.0,77.1091,77.1584,77.0993,77.1387,6966.0
2024-10-14 12:10:00,78.22,78.26,78.21,78.26,7844.0,77.1288,77.1683,77.119,77.1683,7844.0
2024-10-14 12:15:00,78.26,78.27,78.17,78.17,10783.0,77.1683,77.1782,77.0795,77.0795,10783.0
2024-10-14 12:20:00,78.18,78.25,78.18,78.23,4909.0,77.0894,77.1584,77.0894,77.1387,4909.0
2024-10-14 12:25:00,78.19,78.25,78.18,78.23,6546.0,77.0993,77.1584,77.0894,77.1387,6546.0
2024-10-14 12:30:00,78.23,78.24,78.22,78.23,3713.0,77.1387,77.1486,77.1288,77.1387,3713.0
2024-10-14 12:35:00,78.23,78.24,78.21,78.23,8306.0,77.1387,77.1486,77.119,77.1387,8306.0
2024-10-14 12:40:00,78.22,78.24,78.2,78.21,15849.0,77.1288,77.1486,77.1091,77.119,15849.0
2024-10-14 12:45:00,78.22,78.23,78.16,78.2,11965.0,77.1288,77.1387,77.0697,77.1091,11965.0
2024-10-14 12:50:00,78.2,78.23,78.19,78.22,2921.0,77.1091,77.1387,77.0993,77.1288,2921.0
2024-10-14 12:55:00,78.22,78.24,78.22,78.22,5135.0,77.1288,77.1486,77.1288,77.1288,5135.0
2024-10-14 13:00:00,78.21,78.26,78.21,78.26,5933.0,77.119,77.1683,77.119,77.1683,5933.0
2024-10-14 13:05:00,78.26,78.26,78.24,78.24,2327.0,77.1683,77.1683,77.1486,77.1486,2327.0
2024-10-14 13:10:00,78.24,78.27,78.2,78.24,35812.0,77.1486,77.1782,77.1091,77.1486,35812.0
2024-10-14 13:15:00,78.25,78.26,78.19,78.21,20089.0,77.1584,77.1683,77.0993,77.119,20089.0
2024-10-14 13:20:00,78.22,78.23,78.2,78.23,8958.0,77.1288,77.1387,77.1091,77.1387,8958.0
2024-10-14 13:25:00,78.23,78.23,78.18,78.19,10707.0,77.1387,77.1387,77.0894,77.0993,10707.0
2024-10-14 13:30:00,78.18,78.24,78.17,78.23,18935.0,77.0894,77.1486,77.0795,77.1387,18935.0
2024-10-14 13:35:00,78.24,78.24,78.18,78.18,5481.0,77.1486,77.1486,77.0894,77.0894,5481.0
2024-10-14 13:40:00,78.19,78.2,78.17,78.17,2084.0,77.0993,77.1091,77.0795,77.0795,2084.0
2024-10-14 13:45:00,78.16,78.17,78.14,78.14,2222.0,77.0697,77.0795,77.05,77.05,2222.0
2024-10-14 13:50:00,78.14,78.16,78.12,78.12,11283.0,77.05,77.0697,77.0302,77.0302,11283.0
2024-10-14 13:55:00,78.13,78.14,78.1,78.1,6407.0,77.0401,77.05,77.0105,77.0105,6407.0
2024-10-14 14:00:00,78.11,78.12,78.09,78.11,3194.0,77.0204,77.0302,77.0007,77.0204,3194.0
2024-10-14 14:05:00,78.11,78.17,78.11,78.17,4671.0,77.0204,77.0795,77.0204,77.0795,4671.0
2024-10-14 14:10:00,78.17,78.18,78.15,78.15,4232.0,77.0795,77.0894,77.0598,77.0598,4232.0
2024-10-14 14:15:00,78.16,78.19,78.16,78.19,2309.0,77.0697,77.0993,77.0697,77.0993,2309.0
2024-10-14 14:20:00,78.19,78.23,78.19,78.22,3746.0,77.0993,77.1387,77.0993,77.1288,3746.0
2024-10-14 14:25:00,78.23,78.24,78.21,78.24,2831.0,77.1387,77.1486,77.119,77.1486,2831.0
2024-10-14 14:30:00,78.23,78.24,78.21,78.22,3575.0,77.1387,77.1486,77.119,77.1288,3575.0
2024-10-14 14:35:00,78.21,78.23,78.2,78.23,2650.0,77.119,77.1387,77.1091,77.1387,2650.0
2024-10-14 14:40:00,78.23,78.25,78.23,78.23,5491.0,77.1387,77.1584,77.1387,77.1387,5491.0
2024-10-14 14:45:00,78.25,78.26,78.2,78.21,6028.0,77.1584,77.1683,77.1091,77.119,6028.0
2024-10-14 14:50:00,78.22,78.22,78.19,78.2,4853.0,77.1288,77.1288,77.0993,77.1091,4853.0
2024-10-14 14:55:00,78.2,78.21,78.18,78.19,3802.0,77.1091,77.119,77.0894,77.0993,3802.0
2024-10-14 15:00:00,78.19,78.21,78.15,78.2,12706.0,77.0993,77.119,77.0598,77.1091,12706.0
2024-10-14 15:05:00,78.2,78.2,78.16,78.17,4806.0,77.1091,77.1091,77.0697,77.0795,4806.0
2024-10-14 15:10:00,78.17,78.18,78.13,78.13,7188.0,77.0795,77.0894,77.0401,77.0401,7188.0
2024-10-14 15:15:00,78.14,78.21,78.13,78.2,31711.0,77.05,77.119,77.0401,77.1091,31711.0
2024-10-14 15:20:00,78.2,78.25,78.2,78.25,12207.0,77.1091,77.1584,77.1091,77.1584,12207.0
2024-10-14 15:25:00,78.25,78.29,78.24,78.26,14740.0,77.1584,77.1979,77.1486,77.1683,14740.0
2024-10-14 15:30:00,78.26,78.27,78.18,78.2,10231.0,77.1683,77.1782,77.0894,77.1091,10231.0
2024-10-14 15:35:00,78.21,78.24,78.2,78.23,13039.0,77.119,77.1486,77.1091,77.1387,13039.0
2024-10-14 15:40:00,78.23,78.26,78.23,78.26,13307.0,77.1387,77.1683,77.1387,77.1683,13307.0
2024-10-14 15:45:00,78.25,78.31,78.24,78.3,26914.0,77.1584,77.2176,77.1486,77.2077,26914.0
2024-10-14 15:50:00,78.28,78.29,78.23,78.25,33645.0,77.188,77.1979,77.1387,77.1584,33645.0
2024-10-14 15:55:00,78.25,78.26,78.09,78.11,149135.0,77.1584,77.1683,77.0007,77.0204,149135.0
2024-10-15 09:30:00,77.7,77.7,77.42,77.47,48157.0,76.6161,76.6161,76.34,76.3893,48157.0
2024-10-15 09:35:00,77.48,77.61,77.44,77.61,21891.0,76.3992,76.5274,76.3597,76.5274,21891.0
2024-10-15 09:40:00,77.59,77.79,77.59,77.74,9428.0,76.5076,76.7048,76.5076,76.6555,9428.0
2024-10-15 09:45:00,77.75,77.86,77.73,77.81,23010.0,76.6654,76.7739,76.6457,76.7246,23010.0
2024-10-15 09:50:00,77.82,77.9,77.79,77.84,25256.0,76.7344,76.8133,76.7048,76.7541,25256.0
2024-10-15 09:55:00,77.86,77.86,77.73,77.8,17651.0,76.7739,76.7739,76.6457,76.7147,17651.0
2024-10-15 10:00:00,77.79,77.9,77.79,77.87,19646.0,76.7048,76.8133,76.7048,76.7837,19646.0
2024-10-15 10:05:00,77.85,77.86,77.81,77.84,13136.0,76.764,76.7739,76.7246,76.7541,13136.0
2024-10-15 10:10:00,77.86,77.93,77.85,77.91,13321.0,76.7739,76.8429,76.764,76.8232,13321.0
2024-10-15 10:15:00,77.91,78.11,77.9,78.11,24360.0,76.8232,77.0204,76.8133,77.0204,24360.0
2024-10-15 10:20:00,78.11,78.13,77.99,78.0,82305.0,77.0204,77.0401,76.9021,76.9119,82305.0
2024-10-15 10:25:00,78.0,78.02,77.91,77.98,19892.0,76.9119,76.9316,76.8232,76.8922,19892.0
2024-10-15 10:30:00,77.98,78.04,77.89,77.9,28651.0,76.8922,76.9514,76.8035,76.8133,28651.0
2024-10-15 10:35:00,77.89,77.99,77.88,77.99,31906.0,76.8035,76.9021,76.7936,76.9021,31906.0
2024-10-15 10:40:00,77.98,78.01,77.83,77.89,29320.0,76.8922,76.9218,76.7443,76.8035,29320.0
2024-10-15 10:45:00,77.88,77.92,77.84,77.84,22687.0,76.7936,76.833,76.7541,76.7541,22687.0
2024-10-15 10:50:00,77.84,77.9,77.8,77.87,21481.0,76.7541,76.8133,76.7147,76.7837,21481.0
2024-10-15 10:55:00,77.87,77.88,77.78,77.83,12868.0,76.7837,76.7936,76.695,76.7443,12868.0
2024-10-15 11:00:00,77.81,77.88,77.81,77.84,15407.0,76.7246,76.7936,76.7246,76.7541,15407.0
2024-10-15 11:05:00,77.83,77.85,77.79,77.8,19378.0,76.7443,76.764,76.7048,76.7147,19378.0
2024-10-15 11:10:00,77.79,77.82,77.75,77.79,26074.0,76.7048,76.7344,76.6654,76.7048,26074.0
2024-10-15 11:15:00,77.79,77.8,77.75,77.76,14697.0,76.7048,76.7147,76.6654,76.6753,14697.0
2024-10-15 11:20:00,77.77,77.82,77.75,77.76,16767.0,76.6851,76.7344,76.6654,76.6753,16767.0
2024-10-15 11:25:00,77.75,77.82,77.71,77.82,23443.0,76.6654,76.7344,76.626,76.7344,23443.0
2024-10-15 11:30:00,77.81,77.81,77.59,77.67,94528.0,76.7246,76.7246,76.5076,76.5865,94528.0
2024-10-15 11:35:00,77.66,77.75,77.65,77.66,16933.0,76.5767,76.6654,76.5668,76.5767,16933.0
2024-10-15 11:40:00,77.67,77.7,77.63,77.67,8013.0,76.5865,76.6161,76.5471,76.5865,8013.0
2024-10-15 11:45:00,77.67,77.67,77.55,77.56,35589.0,76.5865,76.5865,76.4682,76.4781,35589.0
2024-10-15 11:50:00,77.56,77.59,77.51,77.52,12752.0,76.4781,76.5076,76.4288,76.4386,12752.0
2024-10-15 11:55:00,77.52,77.58,77.51,77.56,23430.0,76.4386,76.4978,76.4288,76.4781,23430.0
2024-10-15 12:00:00,77.58,77.58,77.45,77.45,45657.0,76.4978,76.4978,76.3696,76.3696,45657.0
2024-10-15 12:05:00,77.47,77.54,77.47,77.54,8618.0,76.3893,76.4583,76.3893,76.4583,8618.0
2024-10-15 12:10:00,77.54,77.59,77.51,77.53,15588.0,76.4583,76.5076,76.4288,76.4485,15588.0
2024-10-15 12:15:00,77.53,77.56,77.52,77.56,4961.0,76.4485,76.4781,76.4386,76.4781,4961.0
2024-10-15 12:20:00,77.56,77.56,77.53,77.55,2713.0,76.4781,76.4781,76.4485,76.4682,2713.0
2024-10-15 12:25:00,77.56,77.6,77.56,77.59,6926.0,76.4781,76.5175,76.4781,76.5076,6926.0
2024-10-15 12:30:00,77.59,77.6,77.55,77.55,5791.0,76.5076,76.5175,76.4682,76.4682,5791.0
2024-10-15 12:35:00,77.56,77.56,77.52,77.54,3300.0,76.4781,76.4781,76.4386,76.4583,3300.0
2024-10-15 12:40:00,77.55,77.55,77.5,77.52,14214.0,76.4682,76.4682,76.4189,76.4386,14214.0
2024-10-15 12:45:00,77.53,77.53,77.5,77.5,9873.0,76.4485,76.4485,76.4189,76.4189,9873.0
2024-10-15 12:50:00,77.51,77.54,77.5,77.5,4034.0,76.4288,76.4583,76.4189,76.4189,4034.0
2024-10-15 12:55:00,77.51,77.54,77.5,77.54,5775.0,76.4288,76.4583,76.4189,76.4583,5775.0
2024-10-15 13:00:00,77.55,77.55,77.52,77.54,3463.0,76.4682,76.4682,76.4386,76.4583,3463.0
2024-10-15 13:05:00,77.54,77.61,77.53,77.61,18065.0,76.4583,76.5274,76.4485,76.5274,18065.0
2024-10-15 13:10:00,77.61,77.61,77.58,77.6,22805.0,76.5274,76.5274,76.4978,76.5175,22805.0
2024-10-15 13:15:00,77.61,77.64,77.59,77.63,14035.0,76.5274,76.5569,76.5076,76.5471,14035.0
2024-10-15 13:20:00,77.63,77.63,77.59,77.62,6414.0,76.5471,76.5471,76.5076,76.5372,6414.0
2024-10-15 13:25:00,77.61,77.61,77.57,77.61,6311.0,76.5274,76.5274,76.4879,76.5274,6311.0
2024-10-15 13:30:00,77.6,77.64,77.59,77.63,10533.0,76.5175,76.5569,76.5076,76.5471,10533.0
2024-10-15 13:35:00,77.62,77.68,77.61,77.67,12712.0,76.5372,76.5964,76.5274,76.5865,12712.0
2024-10-15 13:40:00,77.67,77.74,77.66,77.74,11345.0,76.5865,76.6555,76.5767,76.6555,11345.0
2024-10-15 13:45:00,77.73,77.75,77.71,77.72,43363.0,76.6457,76.6654,76.626,76.6358,43363.0
2024-10-15 13:50:00,77.71,77.74,77.7,77.73,12369.0,76.626,76.6555,76.6161,76.6457,12369.0
2024-10-15 13:55:00,77.72,77.74,77.7,77.73,16896.0,76.6358,76.6555,76.6161,76.6457,16896.0
2024-10-15 14:00:00,77.74,77.76,77.71,77.72,7802.0,76.6555,76.6753,76.626,76.6358,7802.0
2024-10-15 14:05:00,77.7,77.74,77.69,77.73,18103.0,76.6161,76.6555,76.6062,76.6457,18103.0
2024-10-15 14:10:00,77.74,77.77,77.71,77.75,13622.0,76.6555,76.6851,76.626,76.6654,13622.0
2024-10-15 14:15:00,77.75,77.76,77.72,77.75,8068.0,76.6654,76.6753,76.6358,76.6654,8068.0
2024-10-15 14:20:00,77.75,77.78,77.73,77.76,11519.0,76.6654,76.695,76.6457,76.6753,11519.0
2024-10-15 14:25:00,77.75,77.76,77.71,77.76,20413.0,76.6654,76.6753,76.626,76.6753,20413.0
2024-10-15 14:30:00,77.76,77.77,77.7,77.72,16356.0,76.6753,76.6851,76.6161,76.6358,16356.0
2024-10-15 14:35:00,77.72,77.74,77.71,77.73,14250.0,76.6358,76.6555,76.626,76.6457,14250.0
2024-10-15 14:40:00,77.73,77.75,77.72,77.75,18815.0,76.6457,76.6654,76.6358,76.6654,18815.0
2024-10-15 14:45:00,77.75,77.78,77.73,77.77,14798.0,76.6654,76.695,76.6457,76.6851,14798.0
2024-10-15 14:50:00,77.76,77.81,77.75,77.8,16153.0,76.6753,76.7246,76.6654,76.7147,16153.0
2024-10-15 14:55:00,77.8,77.81,77.76,77.77,24742.0,76.7147,76.7246,76.6753,76.6851,24742.0
2024-10-15 15:00:00,77.8,77.83,77.78,77.8,49136.0,76.7147,76.7443,76.695,76.7147,49136.0
2024-10-15 15:05:00,77.81,77.81,77.75,77.81,45272.0,76.7246,76.7246,76.6654,76.7246,45272.0
2024-10-15 15:10:00,77.81,77.86,77.81,77.84,22679.0,76.7246,76.7739,76.7246,76.7541,22679.0
2024-10-15 15:15:00,77.84,77.86,77.78,77.86,31894.0,76.7541,76.7739,76.695,76.7739,31894.0
2024-10-15 15:20:00,77.86,77.92,77.84,77.9,34354.0,76.7739,76.833,76.7541,76.8133,34354.0
2024-10-15 15:25:00,77.91,77.95,77.9,77.93,42477.0,76.8232,76.8626,76.8133,76.8429,42477.0
2024-10-15 15:30:00,77.93,77.94,77.88,77.89,29113.0,76.8429,76.8528,76.7936,76.8035,29113.0
2024-10-15 15:35:00,77.89,77.92,77.83,77.84,35109.0,76.8035,76.833,76.7443,76.7541,35109.0
2024-10-15 15:40:00,77.84,77.86,77.79,77.79,16441.0,76.7541,76.7739,76.7048,76.7048,16441.0
2024-10-15 15:45:00,77.79,77.79,77.74,77.78,23205.0,76.7048,76.7048,76.6555,76.695,23205.0
2024-10-15 15:50:00,77.77,77.82,77.76,77.81,51478.0,76.6851,76.7344,76.6753,76.7246,51478.0
2024-10-15 15:55:00,77.81,77.87,77.8,77.85,132371.0,76.7246,76.7837,76.7147,76.764,132371.0
2024-10-16 09:30:00,78.32,78.37,78.27,78.33,62866.0,77.2275,77.2768,77.1782,77.2373,62866.0
2024-10-16 09:35:00,78.33,78.35,78.17,78.27,46584.0,77.2373,77.257,77.0795,77.1782,46584.0
2024-10-16 09:40:00,78.28,78.33,78.18,78.32,25793.0,77.188,77.2373,77.0894,77.2275,25793.0
2024-10-16 09:45:00,78.32,78.48,78.3,78.45,25708.0,77.2275,77.3852,77.2077,77.3556,25708.0
2024-10-16 09:50:00,78.45,78.51,78.41,78.47,21955.0,77.3556,77.4148,77.3162,77.3754,21955.0
2024-10-16 09:55:00,78.46,78.51,78.43,78.45,22814.0,77.3655,77.4148,77.3359,77.3556,22814.0
2024-10-16 10:00:00,78.45,78.53,78.43,78.52,38342.0,77.3556,77.4345,77.3359,77.4247,38342.0
2024-10-16 10:05:00,78.53,78.63,78.5,78.59,29376.0,77.4345,77.5331,77.4049,77.4937,29376.0
2024-10-16 10:10:00,78.58,78.64,78.52,78.63,36142.0,77.4838,77.543,77.4247,77.5331,36142.0
2024-10-16 10:15:00,78.62,78.66,78.6,78.6,17931.0,77.5233,77.5627,77.5035,77.5035,17931.0
2024-10-16 10:20:00,78.61,78.61,78.48,78.5,21963.0,77.5134,77.5134,77.3852,77.4049,21963.0
2024-10-16 10:25:00,78.49,78.55,78.46,78.51,24458.0,77.3951,77.4542,77.3655,77.4148,24458.0
2024-10-16 10:30:00,78.51,78.56,78.5,78.56,19406.0,77.4148,77.4641,77.4049,77.4641,19406.0
2024-10-16 10:35:00,78.56,78.6,78.53,78.58,167830.0,77.4641,77.5035,77.4345,77.4838,167830.0
2024-10-16 10:40:00,78.58,78.61,78.47,78.52,120459.0,77.4838,77.5134,77.3754,77.4247,120459.0
2024-10-16 10:45:00,78.52,78.54,78.42,78.42,24511.0,77.4247,77.4444,77.3261,77.3261,24511.0
2024-10-16 10:50:00,78.42,78.49,78.33,78.48,58123.0,77.3261,77.3951,77.2373,77.3852,58123.0
2024-10-16 10:55:00,78.48,78.49,78.38,78.47,154001.0,77.3852,77.3951,77.2866,77.3754,154001.0
2024-10-16 11:00:00,78.47,78.49,78.38,78.45,73749.0,77.3754,77.3951,77.2866,77.3556,73749.0
2024-10-16 11:05:00,78.47,78.53,78.45,78.48,37626.0,77.3754,77.4345,77.3556,77.3852,37626.0
2024-10-16 11:10:00,78.49,78.56,78.48,78.56,22827.0,77.3951,77.4641,77.3852,77.4641,22827.0
2024-10-16 11:15:00,78.56,78.58,78.52,78.53,15839.0,77.4641,77.4838,77.4247,77.4345,15839.0
2024-10-16 11:20:00,78.53,78.58,78.52,78.56,37134.0,77.4345,77.4838,77.4247,77.4641,37134.0
2024-10-16 11:25:00,78.57,78.57,78.47,78.48,19811.0,77.474,77.474,77.3754,77.3852,19811.0
2024-10-16 11:30:00,78.47,78.49,78.35,78.38,114140.0,77.3754,77.3951,77.257,77.2866,114140.0
2024-10-16 11:35:00,78.38,78.41,78.33,78.4,47007.0,77.2866,77.3162,77.2373,77.3063,47007.0
2024-10-16 11:40:00,78.4,78.42,78.39,78.4,15291.0,77.3063,77.3261,77.2965,77.3063,15291.0
2024-10-16 11:45:00,78.4,78.41,78.37,78.38,11744.0,77.3063,77.3162,77.2768,77.2866,11744.0
2024-10-16 11:50:00,78.39,78.39,78.33,78.33,12355.0,77.2965,77.2965,77.2373,77.2373,12355.0
2024-10-16 11:55:00,78.33,78.33,78.23,78.23,17419.0,77.2373,77.2373,77.1387,77.1387,17419.0
2024-10-16 12:00:00,78.25,78.28,78.24,78.28,6869.0,77.1584,77.188,77.1486,77.188,6869.0
2024-10-16 12:05:00,78.27,78.29,78.25,78.26,9723.0,77.1782,77.1979,77.1584,77.1683,9723.0
2024-10-16 12:10:00,78.26,78.27,78.23,78.23,7191.0,77.1683,77.1782,77.1387,77.1387,7191.0
2024-10-16 12:15:00,78.23,78.24,78.17,78.2,9123.0,77.1387,77.1486,77.0795,77.1091,9123.0
2024-10-16 12:20:00,78.19,78.21,78.16,78.16,7688.0,77.0993,77.119,77.0697,77.0697,7688.0
2024-10-16 12:25:00,78.17,78.22,78.17,78.2,8307.0,77.0795,77.1288,77.0795,77.1091,8307.0
2024-10-16 12:30:00,78.2,78.22,78.16,78.16,4598.0,77.1091,77.1288,77.0697,77.0697,4598.0
2024-10-16 12:35:00,78.16,78.22,78.15,78.2,8896.0,77.0697,77.1288,77.0598,77.1091,8896.0
2024-10-16 12:40:00,78.2,78.2,78.16,78.18,4853.0,77.1091,77.1091,77.0697,77.0894,4853.0
2024-10-16 12:45:00,78.17,78.21,78.17,78.2,6052.0,77.0795,77.119,77.0795,77.1091,6052.0
2024-10-16 12:50:00,78.2,78.2,78.17,78.2,10142.0,77.1091,77.1091,77.0795,77.1091,10142.0
2024-10-16 12:55:00,78.2,78.21,78.18,78.19,23453.0,77.1091,77.119,77.0894,77.0993,23453.0
2024-10-16 13:00:00,78.2,78.21,78.17,78.19,9876.0,77.1091,77.119,77.0795,77.0993,9876.0
2024-10-16 13:05:00,78.18,78.19,78.16,78.17,3258.0,77.0894,77.0993,77.0697,77.0795,3258.0
2024-10-16 13:10:00,78.17,78.2,78.16,78.2,6573.0,77.0795,77.1091,77.0697,77.1091,6573.0
2024-10-16 13:15:00,78.2,78.23,78.17,78.2,62351.0,77.1091,77.1387,77.0795,77.1091,62351.0
2024-10-16 13:20:00,78.2,78.25,78.14,78.16,13441.0,77.1091,77.1584,77.05,77.0697,13441.0
2024-10-16 13:25:00,78.16,78.18,78.14,78.15,7127.0,77.0697,77.0894,77.05,77.0598,7127.0
2024-10-16 13:30:00,78.14,78.15,78.11,78.12,6976.0,77.05,77.0598,77.0204,77.0302,6976.0
2024-10-16 13:35:00,78.12,78.13,78.11,78.12,3017.0,77.0302,77.0401,77.0204,77.0302,3017.0
2024-10-16 13:40:00,78.12,78.13,78.09,78.09,14254.0,77.0302,77.0401,77.0007,77.0007,14254.0
2024-10-16 13:45:00,78.09,78.1,78.08,78.09,8490.0,77.0007,77.0105,76.9908,77.0007,8490.0
2024-10-16 13:50:00,78.09,78.09,78.08,78.09,5631.0,77.0007,77.0007,76.9908,77.0007,5631.0
2024-10-16 13:55:00,78.09,78.13,78.08,78.11,18557.0,77.0007,77.0401,76.9908,77.0204,18557.0
2024-10-16 14:00:00,78.11,78.16,78.1,78.16,11761.0,77.0204,77.0697,77.0105,77.0697,11761.0
2024-10-16 14:05:00,78.17,78.27,78.16,78.26,26188.0,77.0795,77.1782,77.0697,77.1683,26188.0
2024-10-16 14:10:00,78.26,78.29,78.26,78.28,15496.0,77.1683,77.1979,77.1683,77.188,15496.0
2024-10-16 14:15:00,78.28,78.37,78.27,78.37,35259.0,77.188,77.2768,77.1782,77.2768,35259.0
2024-10-16 14:20:00,78.37,78.38,78.34,78.34,25071.0,77.2768,77.2866,77.2472,77.2472,25071.0
2024-10-16 14:25:00,78.35,78.36,78.31,78.33,23877.0,77.257,77.2669,77.2176,77.2373,23877.0
2024-10-16 14:30:00,78.33,78.35,78.33,78.34,11848.0,77.2373,77.257,77.2373,77.2472,11848.0
2024-10-16 14:35:00,78.35,78.48,78.34,78.45,23202.0,77.257,77.3852,77.2472,77.3556,23202.0
2024-10-16 14:40:00,78.45,78.46,78.41,78.46,15695.0,77.3556,77.3655,77.3162,77.3655,15695.0
2024-10-16 14:45:00,78.45,78.46,78.42,78.44,19220.0,77.3556,77.3655,77.3261,77.3458,19220.0
2024-10-16 14:50:00,78.44,78.44,78.38,78.39,8554.0,77.3458,77.3458,77.2866,77.2965,8554.0
2024-10-16 14:55:00,78.39,78.4,78.36,78.37,14428.0,77.2965,77.3063,77.2669,77.2768,14428.0
2024-10-16 15:00:00,78.37,78.38,78.27,78.28,18193.0,77.2768,77.2866,77.1782,77.188,18193.0
2024-10-16 15:05:00,78.28,78.29,78.26,78.29,12355.0,77.188,77.1979,77.1683,77.1979,12355.0
2024-10-16 15:10:00,78.29,78.32,78.28,78.3,15946.0,77.1979,77.2275,77.188,77.2077,15946.0
2024-10-16 15:15:00,78.31,78.35,78.3,78.34,17855.0,77.2176,77.257,77.2077,77.2472,17855.0
2024-10-16 15:20:00,78.35,78.36,78.3,78.32,16494.0,77.257,77.2669,77.2077,77.2275,16494.0
2024-10-16 15:25:00,78.32,78.36,78.31,78.31,46980.0,77.2275,77.2669,77.2176,77.2176,46980.0
2024-10-16 15:30:00,78.31,78.34,78.29,78.34,29713.0,77.2176,77.2472,77.1979,77.2472,29713.0
2024-10-16 15:35:00,78.34,78.36,78.32,78.35,38969.0,77.2472,77.2669,77.2275,77.257,38969.0
2024-10-16 15:40:00,78.35,78.37,78.32,78.36,53007.0,77.257,77.2768,77.2275,77.2669,53007.0
2024-10-16 15:45:00,78.36,78.36,78.3,78.31,26814.0,77.2669,77.2669,77.2077,77.2176,26814.0
2024-10-16 15:50:00,78.29,78.36,78.29,78.34,53738.0,77.1979,77.2669,77.1979,77.2472,53738.0
2024-10-16 15:55:00,78.34,78.35,78.27,78.3,116178.0,77.2472,77.257,77.1782,77.2077,116178.0
2024-10-17 09:30:00,77.96,78.12,77.88,77.99,96353.0,76.8725,77.0302,76.7936,76.9021,96353.0
2024-10-17 09:35:00,77.99,78.0,77.9,78.0,18861.0,76.9021,76.9119,76.8133,76.9119,18861.0
2024-10-17 09:40:00,78.0,78.13,77.99,78.09,18008.0,76.9119,77.0401,76.9021,77.0007,18008.0
2024-10-17 09:45:00,78.08,78.08,77.98,78.0,57656.0,76.9908,76.9908,76.8922,76.9119,57656.0
2024-10-17 09:50:00,78.01,78.07,77.99,78.01,31278.0,76.9218,76.9809,76.9021,76.9218,31278.0
2024-10-17 09:55:00,78.02,78.04,77.97,78.01,15450.0,76.9316,76.9514,76.8823,76.9218,15450.0
2024-10-17 10:00:00,78.02,78.03,77.9,77.92,23407.0,76.9316,76.9415,76.8133,76.833,23407.0
2024-10-17 10:05:00,77.94,78.01,77.86,77.99,49042.0,76.8528,76.9218,76.7739,76.9021,49042.0
2024-10-17 10:10:00,78.01,78.18,78.0,78.15,20635.0,76.9218,77.0894,76.9119,77.0598,20635.0
2024-10-17 10:15:00,78.14,78.23,78.09,78.09,28505.0,77.05,77.1387,77.0007,77.0007,28505.0
2024-10-17 10:20:00,78.1,78.14,78.06,78.12,21557.0,77.0105,77.05,76.9711,77.0302,21557.0
2024-10-17 10:25:00,78.12,78.12,78.0,78.03,52047.0,77.0302,77.0302,76.9119,76.9415,52047.0
2024-10-17 10:30:00,78.04,78.06,77.98,78.03,26352.0,76.9514,76.9711,76.8922,76.9415,26352.0
2024-10-17 10:35:00,78.03,78.09,77.98,78.06,30217.0,76.9415,77.0007,76.8922,76.9711,30217.0
2024-10-17 10:40:00,78.08,78.1,78.03,78.05,22632.0,76.9908,77.0105,76.9415,76.9612,22632.0
2024-10-17 10:45:00,78.06,78.14,78.04,78.14,23291.0,76.9711,77.05,76.9514,77.05,23291.0
2024-10-17 10:50:00,78.13,78.18,78.11,78.15,25601.0,77.0401,77.0894,77.0204,77.0598,25601.0
2024-10-17 10:55:00,78.16,78.2,78.14,78.15,26324.0,77.0697,77.1091,77.05,77.0598,26324.0
2024-10-17 11:00:00,78.15,78.16,78.05,78.1,26710.0,77.0598,77.0697,76.9612,77.0105,26710.0
2024-10-17 11:05:00,78.1,78.18,78.1,78.17,12975.0,77.0105,77.0894,77.0105,77.0795,12975.0
2024-10-17 11:10:00,78.17,78.2,78.11,78.14,20156.0,77.0795,77.1091,77.0204,77.05,20156.0
2024-10-17 11:15:00,78.14,78.18,78.12,78.14,29672.0,77.05,77.0894,77.0302,77.05,29672.0
2024-10-17 11:20:00,78.15,78.15,78.09,78.15,13840.0,77.0598,77.0598,77.0007,77.0598,13840.0
2024-10-17 11:25:00,78.16,78.26,78.15,78.23,41191.0,77.0697,77.1683,77.0598,77.1387,41191.0
2024-10-17 11:30:00,78.23,78.34,78.22,78.32,24924.0,77.1387,77.2472,77.1288,77.2275,24924.0
2024-10-17 11:35:00,78.33,78.39,78.29,78.35,18463.0,77.2373,77.2965,77.1979,77.257,18463.0
2024-10-17 11:40:00,78.34,78.35,78.29,78.3,9849.0,77.2472,77.257,77.1979,77.2077,9849.0
2024-10-17 11:45:00,78.3,78.3,78.22,78.22,10992.0,77.2077,77.2077,77.1288,77.1288,10992.0
2024-10-17 11:50:00,78.23,78.26,78.22,78.25,32566.0,77.1387,77.1683,77.1288,77.1584,32566.0
2024-10-17 11:55:00,78.25,78.26,78.23,78.26,10437.0,77.1584,77.1683,77.1387,77.1683,10437.0
2024-10-17 12:00:00,78.27,78.32,78.25,78.29,13047.0,77.1782,77.2275,77.1584,77.1979,13047.0
2024-10-17 12:05:00,78.28,78.29,78.2,78.21,13483.0,77.188,77.1979,77.1091,77.119,13483.0
2024-10-17 12:10:00,78.22,78.22,78.15,78.17,10551.0,77.1288,77.1288,77.0598,77.0795,10551.0
2024-10-17 12:15:00,78.18,78.21,78.14,78.15,8677.0,77.0894,77.119,77.05,77.0598,8677.0
2024-10-17 12:20:00,78.14,78.17,78.13,78.17,16285.0,77.05,77.0795,77.0401,77.0795,16285.0
2024-10-17 12:25:00,78.17,78.17,78.07,78.08,11392.0,77.0795,77.0795,76.9809,76.9908,11392.0
2024-10-17 12:30:00,78.07,78.07,78.02,78.04,10327.0,76.9809,76.9809,76.9316,76.9514,10327.0
2024-10-17 12:35:00,78.05,78.1,78.05,78.09,9484.0,76.9612,77.0105,76.9612,77.0007,9484.0
2024-10-17 12:40:00,78.09,78.1,78.05,78.08,14082.0,77.0007,77.0105,76.9612,76.9908,14082.0
2024-10-17 12:45:00,78.07,78.07,78.05,78.06,7749.0,76.9809,76.9809,76.9612,76.9711,7749.0
2024-10-17 12:50:00,78.06,78.08,78.06,78.06,6461.0,76.9711,76.9908,76.9711,76.9711,6461.0
2024-10-17 12:55:00,78.06,78.08,78.04,78.08,12566.0,76.9711,76.9908,76.9514,76.9908,12566.0
2024-10-17 13:00:00,78.08,78.1,78.06,78.09,15175.0,76.9908,77.0105,76.9711,77.0007,15175.0
2024-10-17 13:05:00,78.08,78.12,78.08,78.12,15656.0,76.9908,77.0302,76.9908,77.0302,15656.0
2024-10-17 13:10:00,78.12,78.19,78.11,78.19,8672.0,77.0302,77.0993,77.0204,77.0993,8672.0
2024-10-17 13:15:00,78.19,78.24,78.18,78.23,17604.0,77.0993,77.1486,77.0894,77.1387,17604.0
2024-10-17 13:20:00,78.23,78.32,78.23,78.29,37793.0,77.1387,77.2275,77.1387,77.1979,37793.0
2024-10-17 13:25:00,78.29,78.3,78.27,78.28,24301.0,77.1979,77.2077,77.1782,77.188,24301.0
2024-10-17 13:30:00,78.28,78.28,78.23,78.28,31273.0,77.188,77.188,77.1387,77.188,31273.0
2024-10-17 13:35:00,78.28,78.31,78.26,78.28,42656.0,77.188,77.2176,77.1683,77.188,42656.0
2024-10-17 13:40:00,78.26,78.29,78.25,78.28,7665.0,77.1683,77.1979,77.1584,77.188,7665.0
2024-10-17 13:45:00,78.28,78.3,78.27,78.28,5597.0,77.188,77.2077,77.1782,77.188,5597.0
2024-10-17 13:50:00,78.28,78.28,78.21,78.23,8058.0,77.188,77.188,77.119,77.1387,8058.0
2024-10-17 13:55:00,78.23,78.25,78.22,78.23,7535.0,77.1387,77.1584,77.1288,77.1387,7535.0
2024-10-17 14:00:00,78.23,78.29,78.2,78.21,14167.0,77.1387,77.1979,77.1091,77.119,14167.0
2024-10-17 14:05:00,78.21,78.23,78.16,78.16,26513.0,77.119,77.1387,77.0697,77.0697,26513.0
2024-10-17 14:10:00,78.16,78.19,78.11,78.17,19869.0,77.0697,77.0993,77.0204,77.0795,19869.0
2024-10-17 14:15:00,78.17,78.18,78.08,78.09,16822.0,77.0795,77.0894,76.9908,77.0007,16822.0
2024-10-17 14:20:00,78.09,78.13,78.07,78.07,11088.0,77.0007,77.0401,76.9809,76.9809,11088.0
2024-10-17 14:25:00,78.06,78.06,77.99,78.01,11224.0,76.9711,76.9711,76.9021,76.9218,11224.0
2024-10-17 14:30:00,78.01,78.06,78.0,78.06,8015.0,76.9218,76.9711,76.9119,76.9711,8015.0
2024-10-17 14:35:00,78.06,78.08,78.04,78.06,69444.0,76.9711,76.9908,76.9514,76.9711,69444.0
2024-10-17 14:40:00,78.06,78.06,77.99,78.01,11509.0,76.9711,76.9711,76.9021,76.9218,11509.0
2024-10-17 14:45:00,78.01,78.01,77.98,77.99,20652.0,76.9218,76.9218,76.8922,76.9021,20652.0
2024-10-17 14:50:00,77.98,78.02,77.97,77.99,12696.0,76.8922,76.9316,76.8823,76.9021,12696.0
2024-10-17 14:55:00,77.99,78.0,77.97,77.99,15896.0,76.9021,76.9119,76.8823,76.9021,15896.0
2024-10-17 15:00:00,77.99,78.0,77.95,77.98,21821.0,76.9021,76.9119,76.8626,76.8922,21821.0
2024-10-17 15:05:00,77.98,77.98,77.95,77.96,6335.0,76.8922,76.8922,76.8626,76.8725,6335.0
2024-10-17 15:10:00,77.97,78.02,77.95,78.0,10771.0,76.8823,76.9316,76.8626,76.9119,10771.0
2024-10-17 15:15:00,77.98,78.0,77.97,77.98,8070.0,76.8922,76.9119,76.8823,76.8922,8070.0
2024-10-17 15:20:00,77.98,77.99,77.96,77.98,31572.0,76.8922,76.9021,76.8725,76.8922,31572.0
2024-10-17 15:25:00,77.97,77.97,77.94,77.97,11706.0,76.8823,76.8823,76.8528,76.8823,11706.0
2024-10-17 15:30:00,77.97,78.0,77.95,78.0,17996.0,76.8823,76.9119,76.8626,76.9119,17996.0
2024-10-17 15:35:00,77.99,78.01,77.98,77.98,15699.0,76.9021,76.9218,76.8922,76.8922,15699.0
2024-10-17 15:40:00,77.98,77.99,77.94,77.98,28626.0,76.8922,76.9021,76.8528,76.8922,28626.0
2024-10-17 15:45:00,77.98,77.99,77.95,77.97,23463.0,76.8922,76.9021,76.8626,76.8823,23463.0
2024-10-17 15:50:00,77.97,78.02,77.92,78.01,45993.0,76.8823,76.9316,76.833,76.9218,45993.0
2024-10-17 15:55:00,78.01,78.06,78.0,78.01,100236.0,76.9218,76.9711,76.9119,76.9218,100236.0
2024-10-18 09:30:00,78.09,78.11,77.94,77.95,122838.0,77.0007,77.0204,76.8528,76.8626,122838.0
2024-10-18 09:35:00,77.93,77.95,77.79,77.82,28436.0,76.8429,76.8626,76.7048,76.7344,28436.0
2024-10-18 09:40:00,77.81,77.82,77.63,77.81,55320.0,76.7246,76.7344,76.5471,76.7246,55320.0
2024-10-18 09:45:00,77.79,77.79,77.63,77.64,22199.0,76.7048,76.7048,76.5471,76.5569,22199.0
2024-10-18 09:50:00,77.62,77.69,77.57,77.62,30782.0,76.5372,76.6062,76.4879,76.5372,30782.0
2024-10-18 09:55:00,77.63,77.76,77.62,77.72,33301.0,76.5471,76.6753,76.5372,76.6358,33301.0
2024-10-18 10:00:00,77.73,77.76,77.68,77.7,17492.0,76.6457,76.6753,76.5964,76.6161,17492.0
2024-10-18 10:05:00,77.71,77.78,77.7,77.71,41906.0,76.626,76.695,76.6161,76.626,41906.0
2024-10-18 10:10:00,77.71,77.72,77.64,77.65,29358.0,76.626,76.6358,76.5569,76.5668,29358.0
2024-10-18 10:15:00,77.66,77.8,77.66,77.78,35751.0,76.5767,76.7147,76.5767,76.695,35751.0
2024-10-18 10:20:00,77.8,77.84,77.75,77.75,39081.0,76.7147,76.7541,76.6654,76.6654,39081.0
2024-10-18 10:25:00,77.76,77.77,77.72,77.75,27568.0,76.6753,76.6851,76.6358,76.6654,27568.0
2024-10-18 10:30:00,77.75,77.84,77.75,77.78,14110.0,76.6654,76.7541,76.6654,76.695,14110.0
2024-10-18 10:35:00,77.79,77.82,77.78,77.8,37128.0,76.7048,76.7344,76.695,76.7147,37128.0
2024-10-18 10:40:00,77.8,77.85,77.78,77.84,16605.0,76.7147,76.764,76.695,76.7541,16605.0
2024-10-18 10:45:00,77.85,77.87,77.8,77.81,29847.0,76.764,76.7837,76.7147,76.7246,29847.0
2024-10-18 10:50:00,77.82,77.87,77.77,77.84,24876.0,76.7344,76.7837,76.6851,76.7541,24876.0
2024-10-18 10:55:00,77.83,77.86,77.77,77.82,22097.0,76.7443,76.7739,76.6851,76.7344,22097.0
2024-10-18 11:00:00,77.83,77.88,77.83,77.87,19091.0,76.7443,76.7936,76.7443,76.7837,19091.0
2024-10-18 11:05:00,77.88,77.93,77.86,77.89,21483.0,76.7936,76.8429,76.7739,76.8035,21483.0
2024-10-18 11:10:00,77.89,77.95,77.89,77.93,17097.0,76.8035,76.8626,76.8035,76.8429,17097.0
2024-10-18 11:15:00,77.92,77.94,77.88,77.88,12768.0,76.833,76.8528,76.7936,76.7936,12768.0
2024-10-18 11:20:00,77.87,77.89,77.85,77.87,22357.0,76.7837,76.8035,76.764,76.7837,22357.0
2024-10-18 11:25:00,77.89,77.93,77.89,77.91,14069.0,76.8035,76.8429,76.8035,76.8232,14069.0
2024-10-18 11:30:00,77.91,77.98,77.85,77.98,26930.0,76.8232,76.8922,76.764,76.8922,26930.0
2024-10-18 11:35:00,77.98,77.98,77.94,77.97,14474.0,76.8922,76.8922,76.8528,76.8823,14474.0
2024-10-18 11:40:00,77.96,77.97,77.94,77.95,10595.0,76.8725,76.8823,76.8528,76.8626,10595.0
2024-10-18 11:45:00,77.95,77.96,77.92,77.92,3900.0,76.8626,76.8725,76.833,76.833,3900.0
2024-10-18 11:50:00,77.92,77.95,77.92,77.93,3082.0,76.833,76.8626,76.833,76.8429,3082.0
2024-10-18 11:55:00,77.92,77.94,77.91,77.93,6714.0,76.833,76.8528,76.8232,76.8429,6714.0
2024-10-18 12:00:00,77.94,77.96,77.91,77.92,4983.0,76.8528,76.8725,76.8232,76.833,4983.0
2024-10-18 12:05:00,77.92,77.94,77.91,77.94,1907.0,76.833,76.8528,76.8232,76.8528,1907.0
2024-10-18 12:10:00,77.94,77.97,77.92,77.97,5320.0,76.8528,76.8823,76.833,76.8823,5320.0
2024-10-18 12:15:00,77.97,77.99,77.96,77.98,9759.0,76.8823,76.9021,76.8725,76.8922,9759.0
2024-10-18 12:20:00,77.98,78.04,77.98,78.02,15680.0,76.8922,76.9514,76.8922,76.9316,15680.0
2024-10-18 12:25:00,78.01,78.05,78.0,78.01,13709.0,76.9218,76.9612,76.9119,76.9218,13709.0
2024-10-18 12:30:00,78.01,78.07,78.01,78.07,17341.0,76.9218,76.9809,76.9218,76.9809,17341.0
2024-10-18 12:35:00,78.06,78.09,78.05,78.09,19128.0,76.9711,77.0007,76.9612,77.0007,19128.0
2024-10-18 12:40:00,78.08,78.08,78.04,78.05,16030.0,76.9908,76.9908,76.9514,76.9612,16030.0
2024-10-18 12:45:00,78.04,78.04,77.95,77.97,13169.0,76.9514,76.9514,76.8626,76.8823,13169.0
2024-10-18 12:50:00,77.97,78.03,77.97,78.03,3363.0,76.8823,76.9415,76.8823,76.9415,3363.0
2024-10-18 12:55:00,78.04,78.05,77.99,77.99,4337.0,76.9514,76.9612,76.9021,76.9021,4337.0
2024-10-18 13:00:00,78.0,78.07,77.99,78.07,32621.0,76.9119,76.9809,76.9021,76.9809,32621.0
2024-10-18 13:05:00,78.06,78.09,78.06,78.09,5173.0,76.9711,77.0007,76.9711,77.0007,5173.0
2024-10-18 13:10:00,78.1,78.15,78.09,78.14,8805.0,77.0105,77.0598,77.0007,77.05,8805.0
2024-10-18 13:15:00,78.13,78.14,78.1,78.12,2827.0,77.0401,77.05,77.0105,77.0302,2827.0
2024-10-18 13:20:00,78.13,78.16,78.12,78.13,1982.0,77.0401,77.0697,77.0302,77.0401,1982.0
2024-10-18 13:25:00,78.13,78.14,78.07,78.1,5702.0,77.0401,77.05,76.9809,77.0105,5702.0
2024-10-18 13:30:00,78.09,78.15,78.04,78.14,4242.0,77.0007,77.0598,76.9514,77.05,4242.0
2024-10-18 13:35:00,78.15,78.17,78.12,78.14,6704.0,77.0598,77.0795,77.0302,77.05,6704.0
2024-10-18 13:40:00,78.13,78.15,78.12,78.15,2138.0,77.0401,77.0598,77.0302,77.0598,2138.0
2024-10-18 13:45:00,78.15,78.15,78.11,78.11,3913.0,77.0598,77.0598,77.0204,77.0204,3913.0
2024-10-18 13:50:00,78.11,78.12,78.09,78.09,2939.0,77.0204,77.0302,77.0007,77.0007,2939.0
2024-10-18 13:55:00,78.09,78.12,78.09,78.12,4919.0,77.0007,77.0302,77.0007,77.0302,4919.0
2024-10-18 14:00:00,78.11,78.14,78.05,78.14,19193.0,77.0204,77.05,76.9612,77.05,19193.0
2024-10-18 14:05:00,78.14,78.15,78.11,78.15,3381.0,77.05,77.0598,77.0204,77.0598,3381.0
2024-10-18 14:10:00,78.14,78.15,78.13,78.14,1697.0,77.05,77.0598,77.0401,77.05,1697.0
2024-10-18 14:15:00,78.16,78.19,78.15,78.18,9150.0,77.0697,77.0993,77.0598,77.0894,9150.0
2024-10-18 14:20:00,78.2,78.2,78.18,78.19,2912.0,77.1091,77.1091,77.0894,77.0993,2912.0
2024-10-18 14:25:00,78.2,78.22,78.17,78.17,5122.0,77.1091,77.1288,77.0795,77.0795,5122.0
2024-10-18 14:30:00,78.17,78.2,78.17,78.17,8057.0,77.0795,77.1091,77.0795,77.0795,8057.0
2024-10-18 14:35:00,78.17,78.18,78.16,78.17,5519.0,77.0795,77.0894,77.0697,77.0795,5519.0
2024-10-18 14:40:00,78.17,78.19,78.17,78.19,3745.0,77.0795,77.0993,77.0795,77.0993,3745.0
2024-10-18 14:45:00,78.18,78.19,78.16,78.17,3912.0,77.0894,77.0993,77.0697,77.0795,3912.0
2024-10-18 14:50:00,78.18,78.19,78.13,78.14,3750.0,77.0894,77.0993,77.0401,77.05,3750.0
2024-10-18 14:55:00,78.13,78.14,78.11,78.13,6088.0,77.0401,77.05,77.0204,77.0401,6088.0
2024-10-18 15:00:00,78.12,78.13,78.07,78.08,6063.0,77.0302,77.0401,76.9809,76.9908,6063.0
2024-10-18 15:05:00,78.09,78.12,78.07,78.11,11903.0,77.0007,77.0302,76.9809,77.0204,11903.0
2024-10-18 15:10:00,78.12,78.15,78.09,78.14,11936.0,77.0302,77.0598,77.0007,77.05,11936.0
2024-10-18 15:15:00,78.13,78.14,78.09,78.09,8751.0,77.0401,77.05,77.0007,77.0007,8751.0
2024-10-18 15:20:00,78.09,78.12,78.08,78.09,10566.0,77.0007,77.0302,76.9908,77.0007,10566.0
2024-10-18 15:25:00,78.08,78.1,78.08,78.09,8685.0,76.9908,77.0105,76.9908,77.0007,8685.0
2024-10-18 15:30:00,78.09,78.12,78.09,78.11,12290.0,77.0007,77.0302,77.0007,77.0204,12290.0
2024-10-18 15:35:00,78.1,78.15,78.1,78.12,7726.0,77.0105,77.0598,77.0105,77.0302,7726.0
2024-10-18 15:40:00,78.11,78.21,78.1,78.2,30277.0,77.0204,77.119,77.0105,77.1091,30277.0
2024-10-18 15:45:00,78.2,78.24,78.18,78.2,51159.0,77.1091,77.1486,77.0894,77.1091,51159.0
2024-10-18 15:50:00,78.2,78.25,78.19,78.23,64511.0,77.1091,77.1584,77.0993,77.1387,64511.0
2024-10-18 15:55:00,78.23,78.3,78.21,78.29,147579.0,77.1387,77.2077,77.119,77.1979,147579.0
2024-10-21 09:30:00,78.17,78.21,78.05,78.05,31530.0,77.0795,77.119,76.9612,76.9612,31530.0
2024-10-21 09:35:00,78.06,78.07,77.95,77.95,19432.0,76.9711,76.9809,76.8626,76.8626,19432.0
2024-10-21 09:40:00,77.95,77.97,77.9,77.94,19225.0,76.8626,76.8823,76.8133,76.8528,19225.0
2024-10-21 09:45:00,77.95,78.04,77.95,78.04,14837.0,76.8626,76.9514,76.8626,76.9514,14837.0
2024-10-21 09:50:00,78.04,78.12,78.04,78.05,31903.0,76.9514,77.0302,76.9514,76.9612,31903.0
2024-10-21 09:55:00,78.04,78.04,77.95,77.99,20626.0,76.9514,76.9514,76.8626,76.9021,20626.0
2024-10-21 10:00:00,77.99,78.01,77.89,77.91,21336.0,76.9021,76.9218,76.8035,76.8232,21336.0
2024-10-21 10:05:00,77.92,77.97,77.86,77.88,11857.0,76.833,76.8823,76.7739,76.7936,11857.0
2024-10-21 10:10:00,77.9,77.98,77.89,77.91,18654.0,76.8133,76.8922,76.8035,76.8232,18654.0
2024-10-21 10:15:00,77.91,77.95,77.9,77.95,11212.0,76.8232,76.8626,76.8133,76.8626,11212.0
2024-10-21 10:20:00,77.94,77.95,77.85,77.86,11060.0,76.8528,76.8626,76.764,76.7739,11060.0
2024-10-21 10:25:00,77.86,77.86,77.76,77.76,7805.0,76.7739,76.7739,76.6753,76.6753,7805.0
2024-10-21 10:30:00,77.76,77.81,77.72,77.81,12033.0,76.6753,76.7246,76.6358,76.7246,12033.0
2024-10-21 10:35:00,77.81,77.88,77.78,77.85,9976.0,76.7246,76.7936,76.695,76.764,9976.0
2024-10-21 10:40:00,77.84,77.86,77.8,77.83,18730.0,76.7541,76.7739,76.7147,76.7443,18730.0
2024-10-21 10:45:00,77.82,77.83,77.7,77.73,36712.0,76.7344,76.7443,76.6161,76.6457,36712.0
2024-10-21 10:50:00,77.74,77.78,77.73,77.76,19578.0,76.6555,76.695,76.6457,76.6753,19578.0
2024-10-21 10:55:00,77.75,77.77,77.72,77.76,25401.0,76.6654,76.6851,76.6358,76.6753,25401.0
2024-10-21 11:00:00,77.76,77.77,77.67,77.69,18014.0,76.6753,76.6851,76.5865,76.6062,18014.0
2024-10-21 11:05:00,77.69,77.69,77.56,77.58,26234.0,76.6062,76.6062,76.4781,76.4978,26234.0
2024-10-21 11:10:00,77.58,77.63,77.57,77.62,17225.0,76.4978,76.5471,76.4879,76.5372,17225.0
2024-10-21 11:15:00,77.62,77.64,77.56,77.59,33336.0,76.5372,76.5569,76.4781,76.5076,33336.0
2024-10-21 11:20:00,77.58,77.59,77.54,77.56,35550.0,76.4978,76.5076,76.4583,76.4781,35550.0
2024-10-21 11:25:00,77.55,77.59,77.52,77.52,53245.0,76.4682,76.5076,76.4386,76.4386,53245.0
2024-10-21 11:30:00,77.52,77.54,77.42,77.5,46292.0,76.4386,76.4583,76.34,76.4189,46292.0
2024-10-21 11:35:00,77.5,77.53,77.46,77.53,44775.0,76.4189,76.4485,76.3794,76.4485,44775.0
2024-10-21 11:40:00,77.52,77.63,77.52,77.62,21012.0,76.4386,76.5471,76.4386,76.5372,21012.0
2024-10-21 11:45:00,77.62,77.75,77.6,77.75,34679.0,76.5372,76.6654,76.5175,76.6654,34679.0
2024-10-21 11:50:00,77.75,77.78,77.71,77.73,11988.0,76.6654,76.695,76.626,76.6457,11988.0
2024-10-21 11:55:00,77.72,77.79,77.71,77.74,7977.0,76.6358,76.7048,76.626,76.6555,7977.0
2024-10-21 12:00:00,77.76,77.79,77.72,77.74,7872.0,76.6753,76.7048,76.6358,76.6555,7872.0
2024-10-21 12:05:00,77.73,77.81,77.73,77.8,7163.0,76.6457,76.7246,76.6457,76.7147,7163.0
2024-10-21 12:10:00,77.79,77.79,77.72,77.72,5549.0,76.7048,76.7048,76.6358,76.6358,5549.0
2024-10-21 12:15:00,77.73,77.76,77.72,77.76,3222.0,76.6457,76.6753,76.6358,76.6753,3222.0
2024-10-21 12:20:00,77.75,77.76,77.7,77.75,4695.0,76.6654,76.6753,76.6161,76.6654,4695.0
2024-10-21 12:25:00,77.76,77.76,77.7,77.74,17146.0,76.6753,76.6753,76.6161,76.6555,17146.0
2024-10-21 12:30:00,77.74,77.79,77.74,77.79,10513.0,76.6555,76.7048,76.6555,76.7048,10513.0
2024-10-21 12:35:00,77.78,77.79,77.71,77.72,4041.0,76.695,76.7048,76.626,76.6358,4041.0
2024-10-21 12:40:00,77.72,77.75,77.71,77.74,9215.0,76.6358,76.6654,76.626,76.6555,9215.0
2024-10-21 12:45:00,77.73,77.78,77.73,77.74,12691.0,76.6457,76.695,76.6457,76.6555,12691.0
2024-10-21 12:50:00,77.73,77.81,77.72,77.8,19337.0,76.6457,76.7246,76.6358,76.7147,19337.0
2024-10-21 12:55:00,77.79,77.81,77.77,77.78,15989.0,76.7048,76.7246,76.6851,76.695,15989.0
2024-10-21 13:00:00,77.78,77.81,77.78,77.79,2515.0,76.695,76.7246,76.695,76.7048,2515.0
2024-10-21 13:05:00,77.78,77.86,77.77,77.85,19274.0,76.695,76.7739,76.6851,76.764,19274.0
2024-10-21 13:10:00,77.85,77.86,77.8,77.82,12621.0,76.764,76.7739,76.7147,76.7344,12621.0
2024-10-21 13:15:00,77.83,77.83,77.78,77.78,6481.0,76.7443,76.7443,76.695,76.695,6481.0
2024-10-21 13:20:00,77.79,77.81,77.77,77.81,5156.0,76.7048,76.7246,76.6851,76.7246,5156.0
2024-10-21 13:25:00,77.81,77.81,77.74,77.74,10873.0,76.7246,76.7246,76.6555,76.6555,10873.0
2024-10-21 13:30:00,77.72,77.72,77.66,77.67,8190.0,76.6358,76.6358,76.5767,76.5865,8190.0
2024-10-21 13:35:00,77.67,77.68,77.64,77.66,4470.0,76.5865,76.5964,76.5569,76.5767,4470.0
2024-10-21 13:40:00,77.67,77.7,77.66,77.66,11653.0,76.5865,76.6161,76.5767,76.5767,11653.0
2024-10-21 13:45:00,77.66,77.7,77.66,77.67,5568.0,76.5767,76.6161,76.5767,76.5865,5568.0
2024-10-21 13:50:00,77.67,77.71,77.67,77.69,5239.0,76.5865,76.626,76.5865,76.6062,5239.0
2024-10-21 13:55:00,77.69,77.69,77.67,77.67,8377.0,76.6062,76.6062,76.5865,76.5865,8377.0
2024-10-21 14:00:00,77.67,77.67,77.64,77.66,9337.0,76.5865,76.5865,76.5569,76.5767,9337.0
2024-10-21 14:05:00,77.65,77.67,77.63,77.64,14050.0,76.5668,76.5865,76.5471,76.5569,14050.0
2024-10-21 14:10:00,77.63,77.63,77.61,77.62,8739.0,76.5471,76.5471,76.5274,76.5372,8739.0
2024-10-21 14:15:00,77.63,77.74,77.62,77.73,17630.0,76.5471,76.6555,76.5372,76.6457,17630.0
2024-10-21 14:20:00,77.73,77.74,77.71,77.72,13255.0,76.6457,76.6555,76.626,76.6358,13255.0
2024-10-21 14:25:00,77.72,77.72,77.69,77.71,8790.0,76.6358,76.6358,76.6062,76.626,8790.0
2024-10-21 14:30:00,77.7,77.72,77.68,77.71,20239.0,76.6161,76.6358,76.5964,76.626,20239.0
2024-10-21 14:35:00,77.71,77.75,77.71,77.73,16478.0,76.626,76.6654,76.626,76.6457,16478.0
2024-10-21 14:40:00,77.73,77.73,77.66,77.68,8188.0,76.6457,76.6457,76.5767,76.5964,8188.0
2024-10-21 14:45:00,77.69,77.69,77.64,77.64,16833.0,76.6062,76.6062,76.5569,76.5569,16833.0
2024-10-21 14:50:00,77.64,77.65,77.61,77.62,16230.0,76.5569,76.5668,76.5274,76.5372,16230.0
2024-10-21 14:55:00,77.62,77.62,77.53,77.54,21110.0,76.5372,76.5372,76.4485,76.4583,21110.0
2024-10-21 15:00:00,77.54,77.56,77.51,77.55,26122.0,76.4583,76.4781,76.4288,76.4682,26122.0
2024-10-21 15:05:00,77.55,77.57,77.51,77.52,19395.0,76.4682,76.4879,76.4288,76.4386,19395.0
2024-10-21 15:10:00,77.52,77.58,77.5,77.57,21375.0,76.4386,76.4978,76.4189,76.4879,21375.0
2024-10-21 15:15:00,77.57,77.58,77.54,77.54,8037.0,76.4879,76.4978,76.4583,76.4583,8037.0
2024-10-21 15:20:00,77.54,77.55,77.42,77.47,27738.0,76.4583,76.4682,76.34,76.3893,27738.0
2024-10-21 15:25:00,77.47,77.49,77.46,77.47,4363.0,76.3893,76.409,76.3794,76.3893,4363.0
2024-10-21 15:30:00,77.47,77.48,77.36,77.39,19995.0,76.3893,76.3992,76.2808,76.3104,19995.0
2024-10-21 15:35:00,77.39,77.42,77.38,77.41,20060.0,76.3104,76.34,76.3006,76.3301,20060.0
2024-10-21 15:40:00,77.4,77.41,77.39,77.4,9327.0,76.3203,76.3301,76.3104,76.3203,9327.0
2024-10-21 15:45:00,77.39,77.44,77.38,77.41,19689.0,76.3104,76.3597,76.3006,76.3301,19689.0
2024-10-21 15:50:00,77.42,77.48,77.38,77.45,31907.0,76.34,76.3992,76.3006,76.3696,31907.0
2024-10-21 15:55:00,77.45,77.46,77.4,77.43,98090.0,76.3696,76.3794,76.3203,76.3499,98090.0
2024-10-22 09:30:00,76.82,76.87,76.69,76.75,59799.0,75.7484,75.7977,75.6202,75.6794,59799.0
2024-10-22 09:35:00,76.78,76.79,76.69,76.73,26608.0,75.7089,75.7188,75.6202,75.6596,26608.0
2024-10-22 09:40:00,76.72,76.79,76.72,76.77,25845.0,75.6498,75.7188,75.6498,75.6991,25845.0
2024-10-22 09:45:00,76.78,76.89,76.78,76.87,36101.0,75.7089,75.8174,75.7089,75.7977,36101.0
2024-10-22 09:50:00,76.88,76.92,76.72,76.81,24192.0,75.8075,75.847,75.6498,75.7385,24192.0
2024-10-22 09:55:00,76.8,76.84,76.68,76.84,23608.0,75.7287,75.7681,75.6103,75.7681,23608.0
2024-10-22 10:00:00,76.84,76.9,76.79,76.88,25620.0,75.7681,75.8273,75.7188,75.8075,25620.0
2024-10-22 10:05:00,76.87,77.02,76.84,77.02,15127.0,75.7977,75.9456,75.7681,75.9456,15127.0
2024-10-22 10:10:00,77.02,77.07,77.0,77.03,25219.0,75.9456,75.9949,75.9259,75.9554,25219.0
2024-10-22 10:15:00,77.01,77.04,76.98,76.98,26214.0,75.9357,75.9653,75.9061,75.9061,26214.0
2024-10-22 10:20:00,76.98,77.02,76.97,76.98,19550.0,75.9061,75.9456,75.8963,75.9061,19550.0
2024-10-22 10:25:00,76.98,77.01,76.9,76.92,19913.0,75.9061,75.9357,75.8273,75.847,19913.0
2024-10-22 10:30:00,76.91,76.94,76.88,76.9,17593.0,75.8371,75.8667,75.8075,75.8273,17593.0
2024-10-22 10:35:00,76.89,76.96,76.88,76.95,21587.0,75.8174,75.8864,75.8075,75.8766,21587.0
2024-10-22 10:40:00,76.94,76.97,76.92,76.94,19495.0,75.8667,75.8963,75.847,75.8667,19495.0
2024-10-22 10:45:00,76.95,76.98,76.91,76.93,20405.0,75.8766,75.9061,75.8371,75.8568,20405.0
2024-10-22 10:50:00,76.94,77.0,76.92,76.98,16506.0,75.8667,75.9259,75.847,75.9061,16506.0
2024-10-22 10:55:00,76.97,77.03,76.97,77.0,18021.0,75.8963,75.9554,75.8963,75.9259,18021.0
2024-10-22 11:00:00,77.0,77.01,76.94,76.97,18615.0,75.9259,75.9357,75.8667,75.8963,18615.0
2024-10-22 11:05:00,76.96,77.0,76.93,76.99,25141.0,75.8864,75.9259,75.8568,75.916,25141.0
2024-10-22 11:10:00,76.98,77.01,76.94,76.98,20668.0,75.9061,75.9357,75.8667,75.9061,20668.0
2024-10-22 11:15:00,76.98,76.99,76.93,76.93,21489.0,75.9061,75.916,75.8568,75.8568,21489.0
2024-10-22 11:20:00,76.95,76.96,76.89,76.9,36009.0,75.8766,75.8864,75.8174,75.8273,36009.0
2024-10-22 11:25:00,76.91,76.98,76.91,76.97,26088.0,75.8371,75.9061,75.8371,75.8963,26088.0
2024-10-22 11:30:00,76.97,77.04,76.92,77.04,39207.0,75.8963,75.9653,75.847,75.9653,39207.0
2024-10-22 11:35:00,77.03,77.09,77.01,77.09,11970.0,75.9554,76.0146,75.9357,76.0146,11970.0
2024-10-22 11:40:00,77.08,77.08,77.05,77.08,3402.0,76.0048,76.0048,75.9752,76.0048,3402.0
2024-10-22 11:45:00,77.08,77.12,77.07,77.08,5093.0,76.0048,76.0442,75.9949,76.0048,5093.0
2024-10-22 11:50:00,77.08,77.11,77.07,77.08,6398.0,76.0048,76.0343,75.9949,76.0048,6398.0
2024-10-22 11:55:00,77.08,77.08,77.06,77.08,2653.0,76.0048,76.0048,75.985,76.0048,2653.0
2024-10-22 12:00:00,77.06,77.06,77.04,77.06,2375.0,75.985,75.985,75.9653,75.985,2375.0
2024-10-22 12:05:00,77.05,77.05,77.03,77.05,4285.0,75.9752,75.9752,75.9554,75.9752,4285.0
2024-10-22 12:10:00,77.05,77.1,77.04,77.09,5179.0,75.9752,76.0245,75.9653,76.0146,5179.0
2024-10-22 12:15:00,77.09,77.12,77.09,77.12,2976.0,76.0146,76.0442,76.0146,76.0442,2976.0
2024-10-22 12:20:00,77.11,77.13,77.09,77.11,8313.0,76.0343,76.0541,76.0146,76.0343,8313.0
2024-10-22 12:25:00,77.09,77.1,77.02,77.03,6651.0,76.0146,76.0245,75.9456,75.9554,6651.0
2024-10-22 12:30:00,77.03,77.11,77.03,77.08,7054.0,75.9554,76.0343,75.9554,76.0048,7054.0
2024-10-22 12:35:00,77.08,77.1,77.07,77.08,15943.0,76.0048,76.0245,75.9949,76.0048,15943.0
2024-10-22 12:40:00,77.07,77.07,77.05,77.07,1435.0,75.9949,75.9949,75.9752,75.9949,1435.0
2024-10-22 12:45:00,77.06,77.1,77.06,77.09,4023.0,75.985,76.0245,75.985,76.0146,4023.0
2024-10-22 12:50:00,77.1,77.15,77.1,77.14,3659.0,76.0245,76.0738,76.0245,76.0639,3659.0
2024-10-22 12:55:00,77.13,77.17,77.12,77.17,5139.0,76.0541,76.0935,76.0442,76.0935,5139.0
2024-10-22 13:00:00,77.17,77.2,77.17,77.19,4810.0,76.0935,76.1231,76.0935,76.1132,4810.0
2024-10-22 13:05:00,77.19,77.21,77.18,77.19,8309.0,76.1132,76.1329,76.1034,76.1132,8309.0
2024-10-22 13:10:00,77.19,77.21,77.18,77.2,11017.0,76.1132,76.1329,76.1034,76.1231,11017.0
2024-10-22 13:15:00,77.2,77.2,77.14,77.17,5156.0,76.1231,76.1231,76.0639,76.0935,5156.0
2024-10-22 13:20:00,77.17,77.18,77.17,77.18,2620.0,76.0935,76.1034,76.0935,76.1034,2620.0
2024-10-22 13:25:00,77.19,77.22,77.18,77.22,4258.0,76.1132,76.1428,76.1034,76.1428,4258.0
2024-10-22 13:30:00,77.2,77.21,77.17,77.2,4250.0,76.1231,76.1329,76.0935,76.1231,4250.0
2024-10-22 13:35:00,77.21,77.26,77.2,77.22,7282.0,76.1329,76.1822,76.1231,76.1428,7282.0
2024-10-22 13:40:00,77.23,77.27,77.22,77.27,14886.0,76.1527,76.1921,76.1428,76.1921,14886.0
2024-10-22 13:45:00,77.29,77.29,77.23,77.25,8603.0,76.2118,76.2118,76.1527,76.1724,8603.0
2024-10-22 13:50:00,77.25,77.27,77.23,77.27,18129.0,76.1724,76.1921,76.1527,76.1921,18129.0
2024-10-22 13:55:00,77.27,77.27,77.23,77.27,12067.0,76.1921,76.1921,76.1527,76.1921,12067.0
2024-10-22 14:00:00,77.27,77.33,77.26,77.33,20695.0,76.1921,76.2513,76.1822,76.2513,20695.0
2024-10-22 14:05:00,77.33,77.34,77.29,77.31,22631.0,76.2513,76.2611,76.2118,76.2315,22631.0
2024-10-22 14:10:00,77.31,77.37,77.31,77.31,13549.0,76.2315,76.2907,76.2315,76.2315,13549.0
2024-10-22 14:15:00,77.31,77.34,77.3,77.33,4841.0,76.2315,76.2611,76.2217,76.2513,4841.0
2024-10-22 14:20:00,77.33,77.33,77.28,77.29,8168.0,76.2513,76.2513,76.202,76.2118,8168.0
2024-10-22 14:25:00,77.27,77.3,77.25,77.26,11304.0,76.1921,76.2217,76.1724,76.1822,11304.0
2024-10-22 14:30:00,77.25,77.27,77.24,77.25,9415.0,76.1724,76.1921,76.1625,76.1724,9415.0
2024-10-22 14:35:00,77.27,77.27,77.23,77.25,11922.0,76.1921,76.1921,76.1527,76.1724,11922.0
2024-10-22 14:40:00,77.25,77.27,77.24,77.25,7680.0,76.1724,76.1921,76.1625,76.1724,7680.0
2024-10-22 14:45:00,77.25,77.25,77.23,77.23,5544.0,76.1724,76.1724,76.1527,76.1527,5544.0
2024-10-22 14:50:00,77.23,77.25,77.22,77.24,7230.0,76.1527,76.1724,76.1428,76.1625,7230.0
2024-10-22 14:55:00,77.24,77.26,77.23,77.24,7898.0,76.1625,76.1822,76.1527,76.1625,7898.0
2024-10-22 15:00:00,77.25,77.25,77.21,77.25,9114.0,76.1724,76.1724,76.1329,76.1724,9114.0
2024-10-22 15:05:00,77.25,77.27,77.24,77.27,3860.0,76.1724,76.1921,76.1625,76.1921,3860.0
2024-10-22 15:10:00,77.28,77.3,77.27,77.29,10259.0,76.202,76.2217,76.1921,76.2118,10259.0
2024-10-22 15:15:00,77.28,77.29,77.26,77.28,6151.0,76.202,76.2118,76.1822,76.202,6151.0
2024-10-22 15:20:00,77.28,77.29,77.25,77.26,7707.0,76.202,76.2118,76.1724,76.1822,7707.0
2024-10-22 15:25:00,77.26,77.28,77.25,77.28,12160.0,76.1822,76.202,76.1724,76.202,12160.0
2024-10-22 15:30:00,77.28,77.31,77.27,77.3,8489.0,76.202,76.2315,76.1921,76.2217,8489.0
2024-10-22 15:35:00,77.31,77.32,77.28,77.28,7744.0,76.2315,76.2414,76.202,76.202,7744.0
2024-10-22 15:40:00,77.28,77.28,77.24,77.27,9749.0,76.202,76.202,76.1625,76.1921,9749.0
2024-10-22 15:45:00,77.27,77.33,77.25,77.31,18171.0,76.1921,76.2513,76.1724,76.2315,18171.0
2024-10-22 15:50:00,77.32,77.41,77.3,77.37,68948.0,76.2414,76.3301,76.2217,76.2907,68948.0
2024-10-22 15:55:00,77.37,77.39,77.29,77.31,99660.0,76.2907,76.3104,76.2118,76.2315,99660.0
2024-10-23 09:30:00,76.94,77.11,76.89,77.1,53785.0,75.8667,76.0343,75.8174,76.0245,53785.0
2024-10-23 09:35:00,77.08,77.17,77.07,77.17,32580.0,76.0048,76.0935,75.9949,76.0935,32580.0
2024-10-23 09:40:00,77.17,77.22,77.11,77.19,41987.0,76.0935,76.1428,76.0343,76.1132,41987.0
2024-10-23 09:45:00,77.19,77.2,77.15,77.17,6555.0,76.1132,76.1231,76.0738,76.0935,6555.0
2024-10-23 09:50:00,77.19,77.19,77.12,77.15,25601.0,76.1132,76.1132,76.0442,76.0738,25601.0
2024-10-23 09:55:00,77.13,77.14,77.04,77.06,10775.0,76.0541,76.0639,75.9653,75.985,10775.0
2024-10-23 10:00:00,77.07,77.09,77.03,77.06,15645.0,75.9949,76.0146,75.9554,75.985,15645.0
2024-10-23 10:05:00,77.05,77.08,76.97,77.08,21273.0,75.9752,76.0048,75.8963,76.0048,21273.0
2024-10-23 10:10:00,77.09,77.1,77.01,77.03,23885.0,76.0146,76.0245,75.9357,75.9554,23885.0
2024-10-23 10:15:00,77.06,77.06,76.98,76.98,9995.0,75.985,75.985,75.9061,75.9061,9995.0
2024-10-23 10:20:00,76.98,76.98,76.87,76.88,17215.0,75.9061,75.9061,75.7977,75.8075,17215.0
2024-10-23 10:25:00,76.88,76.93,76.87,76.91,13491.0,75.8075,75.8568,75.7977,75.8371,13491.0
2024-10-23 10:30:00,76.91,76.91,76.74,76.74,12741.0,75.8371,75.8371,75.6695,75.6695,12741.0
2024-10-23 10:35:00,76.74,76.84,76.74,76.81,22705.0,75.6695,75.7681,75.6695,75.7385,22705.0
2024-10-23 10:40:00,76.82,76.86,76.79,76.8,18794.0,75.7484,75.7878,75.7188,75.7287,18794.0
2024-10-23 10:45:00,76.81,76.88,76.81,76.88,11112.0,75.7385,75.8075,75.7385,75.8075,11112.0
2024-10-23 10:50:00,76.88,76.91,76.72,76.74,19819.0,75.8075,75.8371,75.6498,75.6695,19819.0
2024-10-23 10:55:00,76.76,76.8,76.75,76.8,23184.0,75.6892,75.7287,75.6794,75.7287,23184.0
2024-10-23 11:00:00,76.8,76.84,76.78,76.84,19181.0,75.7287,75.7681,75.7089,75.7681,19181.0
2024-10-23 11:05:00,76.83,76.83,76.69,76.75,33537.0,75.7582,75.7582,75.6202,75.6794,33537.0
2024-10-23 11:10:00,76.75,76.75,76.63,76.68,41621.0,75.6794,75.6794,75.561,75.6103,41621.0
2024-10-23 11:15:00,76.67,76.73,76.67,76.71,16972.0,75.6005,75.6596,75.6005,75.6399,16972.0
2024-10-23 11:20:00,76.7,76.73,76.66,76.68,22685.0,75.6301,75.6596,75.5906,75.6103,22685.0
2024-10-23 11:25:00,76.69,76.76,76.68,76.7,26538.0,75.6202,75.6892,75.6103,75.6301,26538.0
2024-10-23 11:30:00,76.7,76.75,76.64,76.65,36821.0,75.6301,75.6794,75.5709,75.5807,36821.0
2024-10-23 11:35:00,76.65,76.8,76.64,76.8,45716.0,75.5807,75.7287,75.5709,75.7287,45716.0
2024-10-23 11:40:00,76.8,76.82,76.75,76.77,26279.0,75.7287,75.7484,75.6794,75.6991,26279.0
2024-10-23 11:45:00,76.77,76.77,76.71,76.74,11973.0,75.6991,75.6991,75.6399,75.6695,11973.0
2024-10-23 11:50:00,76.74,76.78,76.73,76.77,15005.0,75.6695,75.7089,75.6596,75.6991,15005.0
2024-10-23 11:55:00,76.78,76.82,76.77,76.81,8278.0,75.7089,75.7484,75.6991,75.7385,8278.0
2024-10-23 12:00:00,76.81,76.82,76.74,76.77,8950.0,75.7385,75.7484,75.6695,75.6991,8950.0
2024-10-23 12:05:00,76.77,76.78,76.75,76.76,8946.0,75.6991,75.7089,75.6794,75.6892,8946.0
2024-10-23 12:10:00,76.78,76.8,76.75,76.77,13735.0,75.7089,75.7287,75.6794,75.6991,13735.0
2024-10-23 12:15:00,76.76,76.77,76.69,76.7,30584.0,75.6892,75.6991,75.6202,75.6301,30584.0
2024-10-23 12:20:00,76.7,76.75,76.7,76.73,23959.0,75.6301,75.6794,75.6301,75.6596,23959.0
2024-10-23 12:25:00,76.73,76.73,76.69,76.7,15571.0,75.6596,75.6596,75.6202,75.6301,15571.0
2024-10-23 12:30:00,76.7,76.7,76.65,76.7,16922.0,75.6301,75.6301,75.5807,75.6301,16922.0
2024-10-23 12:35:00,76.7,76.73,76.68,76.7,8889.0,75.6301,75.6596,75.6103,75.6301,8889.0
2024-10-23 12:40:00,76.69,76.72,76.69,76.7,5788.0,75.6202,75.6498,75.6202,75.6301,5788.0
2024-10-23 12:45:00,76.7,76.71,76.67,76.7,21896.0,75.6301,75.6399,75.6005,75.6301,21896.0
2024-10-23 12:50:00,76.7,76.71,76.67,76.69,14895.0,75.6301,75.6399,75.6005,75.6202,14895.0
2024-10-23 12:55:00,76.68,76.7,76.67,76.69,11991.0,75.6103,75.6301,75.6005,75.6202,11991.0
2024-10-23 13:00:00,76.7,76.7,76.63,76.67,19047.0,75.6301,75.6301,75.561,75.6005,19047.0
2024-10-23 13:05:00,76.66,76.7,76.65,76.69,24814.0,75.5906,75.6301,75.5807,75.6202,24814.0
2024-10-23 13:10:00,76.69,76.74,76.67,76.68,13542.0,75.6202,75.6695,75.6005,75.6103,13542.0
2024-10-23 13:15:00,76.69,76.7,76.68,76.69,12246.0,75.6202,75.6301,75.6103,75.6202,12246.0
2024-10-23 13:20:00,76.69,76.7,76.66,76.67,8768.0,75.6202,75.6301,75.5906,75.6005,8768.0
2024-10-23 13:25:00,76.67,76.76,76.66,76.76,15690.0,75.6005,75.6892,75.5906,75.6892,15690.0
2024-10-23 13:30:00,76.75,76.76,76.7,76.72,10935.0,75.6794,75.6892,75.6301,75.6498,10935.0
2024-10-23 13:35:00,76.72,76.73,76.69,76.72,4139.0,75.6498,75.6596,75.6202,75.6498,4139.0
2024-10-23 13:40:00,76.72,76.74,76.7,76.71,15083.0,75.6498,75.6695,75.6301,75.6399,15083.0
2024-10-23 13:45:00,76.7,76.77,76.7,76.73,12250.0,75.6301,75.6991,75.6301,75.6596,12250.0
2024-10-23 13:50:00,76.73,76.73,76.67,76.68,13143.0,75.6596,75.6596,75.6005,75.6103,13143.0
2024-10-23 13:55:00,76.68,76.72,76.68,76.72,16340.0,75.6103,75.6498,75.6103,75.6498,16340.0
2024-10-23 14:00:00,76.71,76.73,76.62,76.65,16792.0,75.6399,75.6596,75.5512,75.5807,16792.0
2024-10-23 14:05:00,76.63,76.65,76.61,76.65,6743.0,75.561,75.5807,75.5413,75.5807,6743.0
2024-10-23 14:10:00,76.64,76.64,76.61,76.62,9896.0,75.5709,75.5709,75.5413,75.5512,9896.0
2024-10-23 14:15:00,76.62,76.64,76.62,76.64,18776.0,75.5512,75.5709,75.5512,75.5709,18776.0
2024-10-23 14:20:00,76.64,76.68,76.62,76.66,10797.0,75.5709,75.6103,75.5512,75.5906,10797.0
2024-10-23 14:25:00,76.67,76.7,76.66,76.68,22667.0,75.6005,75.6301,75.5906,75.6103,22667.0
2024-10-23 14:30:00,76.67,76.73,76.64,76.71,17238.0,75.6005,75.6596,75.5709,75.6399,17238.0
2024-10-23 14:35:00,76.71,76.75,76.7,76.75,8479.0,75.6399,75.6794,75.6301,75.6794,8479.0
2024-10-23 14:40:00,76.75,76.77,76.74,76.77,10932.0,75.6794,75.6991,75.6695,75.6991,10932.0
2024-10-23 14:45:00,76.78,76.82,76.76,76.78,10803.0,75.7089,75.7484,75.6892,75.7089,10803.0
2024-10-23 14:50:00,76.8,76.8,76.75,76.78,2699.0,75.7287,75.7287,75.6794,75.7089,2699.0
2024-10-23 14:55:00,76.78,76.79,76.76,76.78,10770.0,75.7089,75.7188,75.6892,75.7089,10770.0
2024-10-23 15:00:00,76.78,76.8,76.77,76.78,10630.0,75.7089,75.7287,75.6991,75.7089,10630.0
2024-10-23 15:05:00,76.78,76.79,76.75,76.77,8579.0,75.7089,75.7188,75.6794,75.6991,8579.0
2024-10-23 15:10:00,76.77,76.77,76.73,76.74,6541.0,75.6991,75.6991,75.6596,75.6695,6541.0
2024-10-23 15:15:00,76.75,76.79,76.71,76.78,17502.0,75.6794,75.7188,75.6399,75.7089,17502.0
2024-10-23 15:20:00,76.78,76.78,76.73,76.74,8153.0,75.7089,75.7089,75.6596,75.6695,8153.0
2024-10-23 15:25:00,76.73,76.75,76.71,76.75,10860.0,75.6596,75.6794,75.6399,75.6794,10860.0
2024-10-23 15:30:00,76.75,76.78,76.73,76.77,20011.0,75.6794,75.7089,75.6596,75.6991,20011.0
2024-10-23 15:35:00,76.77,76.84,76.76,76.81,34595.0,75.6991,75.7681,75.6892,75.7385,34595.0
2024-10-23 15:40:00,76.82,76.87,76.79,76.86,22667.0,75.7484,75.7977,75.7188,75.7878,22667.0
2024-10-23 15:45:00,76.87,76.88,76.85,76.87,28985.0,75.7977,75.8075,75.778,75.7977,28985.0
2024-10-23 15:50:00,76.87,76.92,76.84,76.92,60739.0,75.7977,75.847,75.7681,75.847,60739.0
2024-10-23 15:55:00,76.92,76.98,76.91,76.95,135369.0,75.847,75.9061,75.8371,75.8766,135369.0
2024-10-24 09:30:00,76.6,76.76,76.6,76.62,89604.0,75.5314,75.6892,75.5314,75.5512,89604.0
2024-10-24 09:35:00,76.63,76.63,76.51,76.61,53366.0,75.561,75.561,75.4427,75.5413,53366.0
2024-10-24 09:40:00,76.64,76.65,76.56,76.61,36821.0,75.5709,75.5807,75.492,75.5413,36821.0
2024-10-24 09:45:00,76.63,76.63,76.51,76.55,21529.0,75.561,75.561,75.4427,75.4821,21529.0
2024-10-24 09:50:00,76.55,76.55,76.41,76.47,27010.0,75.4821,75.4821,75.3441,75.4033,27010.0
2024-10-24 09:55:00,76.48,76.53,76.46,76.47,30222.0,75.4131,75.4624,75.3934,75.4033,30222.0
2024-10-24 10:00:00,76.48,76.5,76.43,76.45,35959.0,75.4131,75.4328,75.3638,75.3835,35959.0
2024-10-24 10:05:00,76.45,76.49,76.38,76.4,27482.0,75.3835,75.423,75.3145,75.3342,27482.0
2024-10-24 10:10:00,76.39,76.48,76.38,76.48,60252.0,75.3244,75.4131,75.3145,75.4131,60252.0
2024-10-24 10:15:00,76.48,76.48,76.39,76.44,25620.0,75.4131,75.4131,75.3244,75.3737,25620.0
2024-10-24 10:20:00,76.44,76.44,76.3,76.34,38368.0,75.3737,75.3737,75.2356,75.2751,38368.0
2024-10-24 10:25:00,76.34,76.37,76.25,76.28,29823.0,75.2751,75.3047,75.1863,75.2159,29823.0
2024-10-24 10:30:00,76.27,76.32,76.26,76.27,26986.0,75.2061,75.2554,75.1962,75.2061,26986.0
2024-10-24 10:35:00,76.26,76.28,76.17,76.21,20251.0,75.1962,75.2159,75.1074,75.1469,20251.0
2024-10-24 10:40:00,76.2,76.22,76.11,76.12,27960.0,75.137,75.1567,75.0483,75.0581,27960.0
2024-10-24 10:45:00,76.13,76.13,76.07,76.13,14555.0,75.068,75.068,75.0088,75.068,14555.0
2024-10-24 10:50:00,76.13,76.2,76.11,76.17,35791.0,75.068,75.137,75.0483,75.1074,35791.0
2024-10-24 10:55:00,76.18,76.2,76.16,76.17,17822.0,75.1173,75.137,75.0976,75.1074,17822.0
2024-10-24 11:00:00,76.16,76.18,76.09,76.09,37551.0,75.0976,75.1173,75.0286,75.0286,37551.0
2024-10-24 11:05:00,76.09,76.1,75.98,75.98,20153.0,75.0286,75.0384,74.9201,74.9201,20153.0
2024-10-24 11:10:00,75.98,76.03,75.97,76.01,30225.0,74.9201,74.9694,74.9102,74.9497,30225.0
2024-10-24 11:15:00,76.01,76.01,75.96,76.0,21937.0,74.9497,74.9497,74.9004,74.9398,21937.0
2024-10-24 11:20:00,76.0,76.02,75.91,75.92,25865.0,74.9398,74.9595,74.8511,74.8609,25865.0
2024-10-24 11:25:00,75.91,75.97,75.85,75.86,51503.0,74.8511,74.9102,74.7919,74.8018,51503.0
2024-10-24 11:30:00,75.86,75.86,75.72,75.85,64031.0,74.8018,74.8018,74.6637,74.7919,64031.0
2024-10-24 11:35:00,75.86,75.9,75.85,75.85,28107.0,74.8018,74.8412,74.7919,74.7919,28107.0
2024-10-24 11:40:00,75.84,75.87,75.81,75.87,11686.0,74.782,74.8116,74.7525,74.8116,11686.0
2024-10-24 11:45:00,75.87,75.92,75.76,75.78,20056.0,74.8116,74.8609,74.7032,74.7229,20056.0
2024-10-24 11:50:00,75.77,75.86,75.77,75.85,18397.0,74.713,74.8018,74.713,74.7919,18397.0
2024-10-24 11:55:00,75.85,75.92,75.85,75.87,10153.0,74.7919,74.8609,74.7919,74.8116,10153.0
2024-10-24 12:00:00,75.86,75.86,75.77,75.8,219002.0,74.8018,74.8018,74.713,74.7426,219002.0
2024-10-24 12:05:00,75.8,75.82,75.79,75.8,10611.0,74.7426,74.7623,74.7327,74.7426,10611.0
2024-10-24 12:10:00,75.81,75.82,75.76,75.78,8901.0,74.7525,74.7623,74.7032,74.7229,8901.0
2024-10-24 12:15:00,75.79,75.79,75.77,75.79,7875.0,74.7327,74.7327,74.713,74.7327,7875.0
2024-10-24 12:20:00,75.78,75.8,75.76,75.79,5628.0,74.7229,74.7426,74.7032,74.7327,5628.0
2024-10-24 12:25:00,75.78,75.86,75.78,75.84,7429.0,74.7229,74.8018,74.7229,74.782,7429.0
2024-10-24 12:30:00,75.85,75.92,75.84,75.92,11699.0,74.7919,74.8609,74.782,74.8609,11699.0
2024-10-24 12:35:00,75.92,75.92,75.87,75.88,6715.0,74.8609,74.8609,74.8116,74.8215,6715.0
2024-10-24 12:40:00,75.88,75.88,75.83,75.86,7476.0,74.8215,74.8215,74.7722,74.8018,7476.0
2024-10-24 12:45:00,75.84,75.87,75.83,75.87,7109.0,74.782,74.8116,74.7722,74.8116,7109.0
2024-10-24 12:50:00,75.88,75.9,75.86,75.88,6815.0,74.8215,74.8412,74.8018,74.8215,6815.0
2024-10-24 12:55:00,75.88,75.91,75.87,75.88,4417.0,74.8215,74.8511,74.8116,74.8215,4417.0
2024-10-24 13:00:00,75.89,75.9,75.85,75.9,8589.0,74.8314,74.8412,74.7919,74.8412,8589.0
2024-10-24 13:05:00,75.89,75.9,75.86,75.87,1269.0,74.8314,74.8412,74.8018,74.8116,1269.0
2024-10-24 13:10:00,75.87,75.92,75.86,75.92,3023.0,74.8116,74.8609,74.8018,74.8609,3023.0
2024-10-24 13:15:00,75.92,75.94,75.9,75.93,3776.0,74.8609,74.8807,74.8412,74.8708,3776.0
2024-10-24 13:20:00,75.93,75.96,75.92,75.95,2738.0,74.8708,74.9004,74.8609,74.8905,2738.0
2024-10-24 13:25:00,75.94,75.94,75.91,75.94,7221.0,74.8807,74.8807,74.8511,74.8807,7221.0
2024-10-24 13:30:00,75.93,75.93,75.89,75.9,4843.0,74.8708,74.8708,74.8314,74.8412,4843.0
2024-10-24 13:35:00,75.9,75.94,75.9,75.92,3805.0,74.8412,74.8807,74.8412,74.8609,3805.0
2024-10-24 13:40:00,75.92,75.96,75.92,75.95,5358.0,74.8609,74.9004,74.8609,74.8905,5358.0
2024-10-24 13:45:00,75.96,75.98,75.89,75.93,8431.0,74.9004,74.9201,74.8314,74.8708,8431.0
2024-10-24 13:50:00,75.93,75.93,75.88,75.88,7000.0,74.8708,74.8708,74.8215,74.8215,7000.0
2024-10-24 13:55:00,75.89,75.93,75.88,75.89,5793.0,74.8314,74.8708,74.8215,74.8314,5793.0
2024-10-24 14:00:00,75.87,75.88,75.84,75.88,6117.0,74.8116,74.8215,74.782,74.8215,6117.0
2024-10-24 14:05:00,75.87,75.91,75.87,75.9,10149.0,74.8116,74.8511,74.8116,74.8412,10149.0
2024-10-24 14:10:00,75.9,75.92,75.88,75.92,6419.0,74.8412,74.8609,74.8215,74.8609,6419.0
2024-10-24 14:15:00,75.91,75.92,75.89,75.91,9250.0,74.8511,74.8609,74.8314,74.8511,9250.0
2024-10-24 14:20:00,75.91,75.92,75.89,75.9,11274.0,74.8511,74.8609,74.8314,74.8412,11274.0
2024-10-24 14:25:00,75.9,75.95,75.88,75.95,29135.0,74.8412,74.8905,74.8215,74.8905,29135.0
2024-10-24 14:30:00,75.95,75.99,75.93,75.95,11104.0,74.8905,74.93,74.8708,74.8905,11104.0
2024-10-24 14:35:00,75.95,75.97,75.93,75.94,15219.0,74.8905,74.9102,74.8708,74.8807,15219.0
2024-10-24 14:40:00,75.94,75.94,75.9,75.92,8422.0,74.8807,74.8807,74.8412,74.8609,8422.0
2024-10-24 14:45:00,75.92,75.93,75.88,75.9,6073.0,74.8609,74.8708,74.8215,74.8412,6073.0
2024-10-24 14:50:00,75.9,75.93,75.89,75.92,10902.0,74.8412,74.8708,74.8314,74.8609,10902.0
2024-10-24 14:55:00,75.92,75.93,75.89,75.92,10002.0,74.8609,74.8708,74.8314,74.8609,10002.0
2024-10-24 15:00:00,75.92,75.92,75.89,75.92,18412.0,74.8609,74.8609,74.8314,74.8609,18412.0
2024-10-24 15:05:00,75.92,75.96,75.92,75.96,9785.0,74.8609,74.9004,74.8609,74.9004,9785.0
2024-10-24 15:10:00,75.96,75.98,75.93,75.94,12986.0,74.9004,74.9201,74.8708,74.8807,12986.0
2024-10-24 15:15:00,75.94,75.94,75.9,75.91,15233.0,74.8807,74.8807,74.8412,74.8511,15233.0
2024-10-24 15:20:00,75.9,75.91,75.88,75.9,14265.0,74.8412,74.8511,74.8215,74.8412,14265.0
2024-10-24 15:25:00,75.9,75.93,75.89,75.93,11188.0,74.8412,74.8708,74.8314,74.8708,11188.0
2024-10-24 15:30:00,75.94,75.94,75.87,75.89,17112.0,74.8807,74.8807,74.8116,74.8314,17112.0
2024-10-24 15:35:00,75.9,75.92,75.88,75.91,21416.0,74.8412,74.8609,74.8215,74.8511,21416.0
2024-10-24 15:40:00,75.91,75.94,75.91,75.93,11022.0,74.8511,74.8807,74.8511,74.8708,11022.0
2024-10-24 15:45:00,75.92,75.96,75.92,75.92,45864.0,74.8609,74.9004,74.8609,74.8609,45864.0
2024-10-24 15:50:00,75.92,75.92,75.82,75.85,75499.0,74.8609,74.8609,74.7623,74.7919,75499.0
2024-10-24 15:55:00,75.85,75.92,75.78,75.89,175025.0,74.7919,74.8609,74.7229,74.8314,175025.0
2024-10-25 09:30:00,75.67,75.78,75.45,75.51,115309.0,74.6144,74.7229,74.3975,74.4567,115309.0
2024-10-25 09:35:00,75.52,75.63,75.5,75.56,37905.0,74.4665,74.575,74.4468,74.506,37905.0
2024-10-25 09:40:00,75.56,75.61,75.44,75.44,37837.0,74.506,74.5553,74.3876,74.3876,37837.0
2024-10-25 09:45:00,75.44,75.46,75.2,75.2,72819.0,74.3876,74.4073,74.151,74.151,72819.0
2024-10-25 09:50:00,75.21,75.32,75.21,75.25,45898.0,74.1608,74.2693,74.1608,74.2003,45898.0
2024-10-25 09:55:00,75.25,75.26,75.13,75.23,30737.0,74.2003,74.2101,74.082,74.1806,30737.0
2024-10-25 10:00:00,75.24,75.37,75.24,75.36,49251.0,74.1904,74.3186,74.1904,74.3087,49251.0
2024-10-25 10:05:00,75.37,75.44,75.32,75.41,39251.0,74.3186,74.3876,74.2693,74.358,39251.0
2024-10-25 10:10:00,75.41,75.52,75.41,75.49,56292.0,74.358,74.4665,74.358,74.4369,56292.0
2024-10-25 10:15:00,75.5,75.51,75.38,75.43,41796.0,74.4468,74.4567,74.3285,74.3778,41796.0
2024-10-25 10:20:00,75.44,75.51,75.41,75.5,32395.0,74.3876,74.4567,74.358,74.4468,32395.0
2024-10-25 10:25:00,75.51,75.51,75.39,75.41,44964.0,74.4567,74.4567,74.3383,74.358,44964.0
2024-10-25 10:30:00,75.41,75.43,75.37,75.39,28657.0,74.358,74.3778,74.3186,74.3383,28657.0
2024-10-25 10:35:00,75.4,75.46,75.35,75.46,34540.0,74.3482,74.4073,74.2989,74.4073,34540.0
2024-10-25 10:40:00,75.46,75.52,75.44,75.46,29372.0,74.4073,74.4665,74.3876,74.4073,29372.0
2024-10-25 10:45:00,75.46,75.5,75.44,75.47,37698.0,74.4073,74.4468,74.3876,74.4172,37698.0
2024-10-25 10:50:00,75.48,75.57,75.44,75.57,28726.0,74.4271,74.5158,74.3876,74.5158,28726.0
2024-10-25 10:55:00,75.59,75.66,75.57,75.63,34037.0,74.5355,74.6046,74.5158,74.575,34037.0
2024-10-25 11:00:00,75.63,75.68,75.58,75.59,29922.0,74.575,74.6243,74.5257,74.5355,29922.0
2024-10-25 11:05:00,75.6,75.61,75.52,75.61,28140.0,74.5454,74.5553,74.4665,74.5553,28140.0
2024-10-25 11:10:00,75.61,75.62,75.54,75.56,23209.0,74.5553,74.5651,74.4862,74.506,23209.0
2024-10-25 11:15:00,75.56,75.56,75.48,75.48,15855.0,74.506,74.506,74.4271,74.4271,15855.0
2024-10-25 11:20:00,75.48,75.48,75.42,75.45,25589.0,74.4271,74.4271,74.3679,74.3975,25589.0
2024-10-25 11:25:00,75.45,75.49,75.41,75.42,30233.0,74.3975,74.4369,74.358,74.3679,30233.0
2024-10-25 11:30:00,75.42,75.43,75.28,75.36,41145.0,74.3679,74.3778,74.2299,74.3087,41145.0
2024-10-25 11:35:00,75.37,75.43,75.37,75.42,19504.0,74.3186,74.3778,74.3186,74.3679,19504.0
2024-10-25 11:40:00,75.42,75.42,75.38,75.41,18948.0,74.3679,74.3679,74.3285,74.358,18948.0
2024-10-25 11:45:00,75.41,75.43,75.38,75.41,11249.0,74.358,74.3778,74.3285,74.358,11249.0
2024-10-25 11:50:00,75.42,75.42,75.35,75.36,13426.0,74.3679,74.3679,74.2989,74.3087,13426.0
2024-10-25 11:55:00,75.36,75.42,75.35,75.42,10213.0,74.3087,74.3679,74.2989,74.3679,10213.0
2024-10-25 12:00:00,75.41,75.43,75.37,75.41,9355.0,74.358,74.3778,74.3186,74.358,9355.0
2024-10-25 12:05:00,75.41,75.45,75.38,75.44,22453.0,74.358,74.3975,74.3285,74.3876,22453.0
2024-10-25 12:10:00,75.45,75.5,75.44,75.48,11533.0,74.3975,74.4468,74.3876,74.4271,11533.0
2024-10-25 12:15:00,75.48,75.51,75.47,75.5,6630.0,74.4271,74.4567,74.4172,74.4468,6630.0
2024-10-25 12:20:00,75.5,75.54,75.48,75.54,14792.0,74.4468,74.4862,74.4271,74.4862,14792.0
2024-10-25 12:25:00,75.53,75.54,75.48,75.52,15200.0,74.4764,74.4862,74.4271,74.4665,15200.0
2024-10-25 12:30:00,75.52,75.52,75.43,75.43,22624.0,74.4665,74.4665,74.3778,74.3778,22624.0
2024-10-25 12:35:00,75.44,75.47,75.4,75.41,23594.0,74.3876,74.4172,74.3482,74.358,23594.0
2024-10-25 12:40:00,75.41,75.47,75.41,75.45,10634.0,74.358,74.4172,74.358,74.3975,10634.0
2024-10-25 12:45:00,75.45,75.45,75.41,75.41,7975.0,74.3975,74.3975,74.358,74.358,7975.0
2024-10-25 12:50:00,75.4,75.42,75.39,75.41,13301.0,74.3482,74.3679,74.3383,74.358,13301.0
2024-10-25 12:55:00,75.41,75.41,75.36,75.36,14379.0,74.358,74.358,74.3087,74.3087,14379.0
2024-10-25 13:00:00,75.35,75.35,75.32,75.34,7645.0,74.2989,74.2989,74.2693,74.289,7645.0
2024-10-25 13:05:00,75.34,75.35,75.3,75.31,8094.0,74.289,74.2989,74.2496,74.2594,8094.0
2024-10-25 13:10:00,75.31,75.31,75.27,75.28,14227.0,74.2594,74.2594,74.22,74.2299,14227.0
2024-10-25 13:15:00,75.28,75.28,75.25,75.26,17921.0,74.2299,74.2299,74.2003,74.2101,17921.0
2024-10-25 13:20:00,75.25,75.26,75.19,75.26,13855.0,74.2003,74.2101,74.1411,74.2101,13855.0
2024-10-25 13:25:00,75.27,75.28,75.24,75.26,17013.0,74.22,74.2299,74.1904,74.2101,17013.0
2024-10-25 13:30:00,75.26,75.26,75.17,75.17,13039.0,74.2101,74.2101,74.1214,74.1214,13039.0
2024-10-25 13:35:00,75.17,75.19,75.15,75.17,18547.0,74.1214,74.1411,74.1017,74.1214,18547.0
2024-10-25 13:40:00,75.17,75.18,75.11,75.11,18698.0,74.1214,74.1313,74.0622,74.0622,18698.0
2024-10-25 13:45:00,75.11,75.23,75.1,75.22,18308.0,74.0622,74.1806,74.0524,74.1707,18308.0
2024-10-25 13:50:00,75.22,75.29,75.21,75.28,9097.0,74.1707,74.2397,74.1608,74.2299,9097.0
2024-10-25 13:55:00,75.28,75.28,75.23,75.25,13147.0,74.2299,74.2299,74.1806,74.2003,13147.0
2024-10-25 14:00:00,75.25,75.27,75.18,75.24,19429.0,74.2003,74.22,74.1313,74.1904,19429.0
2024-10-25 14:05:00,75.23,75.24,75.16,75.17,11894.0,74.1806,74.1904,74.1115,74.1214,11894.0
2024-10-25 14:10:00,75.17,75.19,75.14,75.17,17089.0,74.1214,74.1411,74.0918,74.1214,17089.0
2024-10-25 14:15:00,75.16,75.19,75.14,75.19,17015.0,74.1115,74.1411,74.0918,74.1411,17015.0
2024-10-25 14:20:00,75.18,75.2,75.16,75.17,18009.0,74.1313,74.151,74.1115,74.1214,18009.0
2024-10-25 14:25:00,75.17,75.21,75.15,75.2,10447.0,74.1214,74.1608,74.1017,74.151,10447.0
2024-10-25 14:30:00,75.19,75.19,75.13,75.14,8310.0,74.1411,74.1411,74.082,74.0918,8310.0
2024-10-25 14:35:00,75.14,75.18,75.13,75.17,8560.0,74.0918,74.1313,74.082,74.1214,8560.0
2024-10-25 14:40:00,75.16,75.18,75.13,75.15,24677.0,74.1115,74.1313,74.082,74.1017,24677.0
2024-10-25 14:45:00,75.15,75.23,75.14,75.22,11494.0,74.1017,74.1806,74.0918,74.1707,11494.0
2024-10-25 14:50:00,75.22,75.22,75.14,75.14,23587.0,74.1707,74.1707,74.0918,74.0918,23587.0
2024-10-25 14:55:00,75.15,75.17,75.14,75.16,8502.0,74.1017,74.1214,74.0918,74.1115,8502.0
2024-10-25 15:00:00,75.16,75.19,75.15,75.17,7437.0,74.1115,74.1411,74.1017,74.1214,7437.0
2024-10-25 15:05:00,75.17,75.2,75.16,75.17,12071.0,74.1214,74.151,74.1115,74.1214,12071.0
2024-10-25 15:10:00,75.18,75.19,75.12,75.14,11223.0,74.1313,74.1411,74.0721,74.0918,11223.0
2024-10-25 15:15:00,75.14,75.17,75.13,75.16,8275.0,74.0918,74.1214,74.082,74.1115,8275.0
2024-10-25 15:20:00,75.16,75.17,75.13,75.14,13220.0,74.1115,74.1214,74.082,74.0918,13220.0
2024-10-25 15:25:00,75.14,75.14,75.1,75.14,13250.0,74.0918,74.0918,74.0524,74.0918,13250.0
2024-10-25 15:30:00,75.13,75.13,75.06,75.06,14674.0,74.082,74.082,74.0129,74.0129,14674.0
2024-10-25 15:35:00,75.07,75.08,75.03,75.07,15030.0,74.0228,74.0327,73.9833,74.0228,15030.0
2024-10-25 15:40:00,75.06,75.07,75.02,75.03,16152.0,74.0129,74.0228,73.9735,73.9833,16152.0
2024-10-25 15:45:00,75.02,75.06,75.01,75.03,35204.0,73.9735,74.0129,73.9636,73.9833,35204.0
2024-10-25 15:50:00,75.03,75.04,74.95,75.03,128389.0,73.9833,73.9932,73.9045,73.9833,128389.0
2024-10-25 15:55:00,75.02,75.09,75.0,75.05,148237.0,73.9735,74.0425,73.9538,74.0031,148237.0
2024-10-28 09:30:00,75.04,75.16,75.01,75.08,127907.0,73.9932,74.1115,73.9636,74.0327,127907.0
2024-10-28 09:35:00,75.07,75.14,75.06,75.08,70326.0,74.0228,74.0918,74.0129,74.0327,70326.0
2024-10-28 09:40:00,75.08,75.16,75.06,75.13,26300.0,74.0327,74.1115,74.0129,74.082,26300.0
2024-10-28 09:45:00,75.14,75.18,75.11,75.11,31203.0,74.0918,74.1313,74.0622,74.0622,31203.0
2024-10-28 09:50:00,75.11,75.16,75.11,75.16,39583.0,74.0622,74.1115,74.0622,74.1115,39583.0
2024-10-28 09:55:00,75.16,75.16,75.1,75.11,11399.0,74.1115,74.1115,74.0524,74.0622,11399.0
2024-10-28 10:00:00,75.14,75.14,74.94,74.95,22550.0,74.0918,74.0918,73.8946,73.9045,22550.0
2024-10-28 10:05:00,74.95,75.03,74.94,75.02,27548.0,73.9045,73.9833,73.8946,73.9735,27548.0
2024-10-28 10:10:00,75.02,75.09,75.01,75.05,40685.0,73.9735,74.0425,73.9636,74.0031,40685.0
2024-10-28 10:15:00,75.06,75.09,75.02,75.06,18600.0,74.0129,74.0425,73.9735,74.0129,18600.0
2024-10-28 10:20:00,75.06,75.17,75.06,75.16,54839.0,74.0129,74.1214,74.0129,74.1115,54839.0
2024-10-28 10:25:00,75.16,75.27,75.15,75.24,63765.0,74.1115,74.22,74.1017,74.1904,63765.0
2024-10-28 10:30:00,75.24,75.25,75.17,75.18,25483.0,74.1904,74.2003,74.1214,74.1313,25483.0
2024-10-28 10:35:00,75.18,75.26,75.17,75.23,47913.0,74.1313,74.2101,74.1214,74.1806,47913.0
2024-10-28 10:40:00,75.25,75.34,75.21,75.34,10773.0,74.2003,74.289,74.1608,74.289,10773.0
2024-10-28 10:45:00,75.34,75.35,75.29,75.29,18068.0,74.289,74.2989,74.2397,74.2397,18068.0
2024-10-28 10:50:00,75.3,75.31,75.27,75.29,23631.0,74.2496,74.2594,74.22,74.2397,23631.0
2024-10-28 10:55:00,75.28,75.35,75.28,75.31,74081.0,74.2299,74.2989,74.2299,74.2594,74081.0
2024-10-28 11:00:00,75.32,75.37,75.29,75.33,60228.0,74.2693,74.3186,74.2397,74.2792,60228.0
2024-10-28 11:05:00,75.34,75.42,75.33,75.38,29835.0,74.289,74.3679,74.2792,74.3285,29835.0
2024-10-28 11:10:00,75.38,75.44,75.37,75.43,32982.0,74.3285,74.3876,74.3186,74.3778,32982.0
2024-10-28 11:15:00,75.44,75.45,75.42,75.44,35919.0,74.3876,74.3975,74.3679,74.3876,35919.0
2024-10-28 11:20:00,75.45,75.46,75.43,75.45,14474.0,74.3975,74.4073,74.3778,74.3975,14474.0
2024-10-28 11:25:00,75.45,75.46,75.38,75.41,29932.0,74.3975,74.4073,74.3285,74.358,29932.0
2024-10-28 11:30:00,75.41,75.43,75.38,75.42,19902.0,74.358,74.3778,74.3285,74.3679,19902.0
2024-10-28 11:35:00,75.41,75.5,75.38,75.5,24155.0,74.358,74.4468,74.3285,74.4468,24155.0
2024-10-28 11:40:00,75.49,75.55,75.45,75.54,56508.0,74.4369,74.4961,74.3975,74.4862,56508.0
2024-10-28 11:45:00,75.55,75.57,75.53,75.56,29822.0,74.4961,74.5158,74.4764,74.506,29822.0
2024-10-28 11:50:00,75.56,75.58,75.52,75.52,9133.0,74.506,74.5257,74.4665,74.4665,9133.0
2024-10-28 11:55:00,75.51,75.52,75.47,75.48,19427.0,74.4567,74.4665,74.4172,74.4271,19427.0
2024-10-28 12:00:00,75.49,75.62,75.48,75.55,34478.0,74.4369,74.5651,74.4271,74.4961,34478.0
2024-10-28 12:05:00,75.55,75.59,75.53,75.58,14985.0,74.4961,74.5355,74.4764,74.5257,14985.0
2024-10-28 12:10:00,75.57,75.63,75.57,75.6,10703.0,74.5158,74.575,74.5158,74.5454,10703.0
2024-10-28 12:15:00,75.59,75.63,75.58,75.61,22604.0,74.5355,74.575,74.5257,74.5553,22604.0
2024-10-28 12:20:00,75.61,75.65,75.59,75.61,21859.0,74.5553,74.5947,74.5355,74.5553,21859.0
2024-10-28 12:25:00,75.61,75.65,75.58,75.62,11605.0,74.5553,74.5947,74.5257,74.5651,11605.0
2024-10-28 12:30:00,75.62,75.63,75.57,75.6,15954.0,74.5651,74.575,74.5158,74.5454,15954.0
2024-10-28 12:35:00,75.6,75.6,75.55,75.56,13091.0,74.5454,74.5454,74.4961,74.506,13091.0
2024-10-28 12:40:00,75.56,75.59,75.56,75.59,6439.0,74.506,74.5355,74.506,74.5355,6439.0
2024-10-28 12:45:00,75.59,75.59,75.57,75.58,9942.0,74.5355,74.5355,74.5158,74.5257,9942.0
2024-10-28 12:50:00,75.59,75.59,75.57,75.58,3744.0,74.5355,74.5355,74.5158,74.5257,3744.0
2024-10-28 12:55:00,75.58,75.58,75.56,75.56,6751.0,74.5257,74.5257,74.506,74.506,6751.0
2024-10-28 13:00:00,75.56,75.59,75.55,75.58,9812.0,74.506,74.5355,74.4961,74.5257,9812.0
2024-10-28 13:05:00,75.58,75.68,75.58,75.65,16677.0,74.5257,74.6243,74.5257,74.5947,16677.0
2024-10-28 13:10:00,75.66,75.74,75.63,75.72,37070.0,74.6046,74.6834,74.575,74.6637,37070.0
2024-10-28 13:15:00,75.72,75.89,75.72,75.88,130319.0,74.6637,74.8314,74.6637,74.8215,130319.0
2024-10-28 13:20:00,75.88,76.63,75.87,75.98,948801.0,74.8215,75.561,74.8116,74.9201,948801.0
2024-10-28 13:25:00,75.98,76.46,75.97,76.01,572191.0,74.9201,75.3934,74.9102,74.9497,572191.0
2024-10-28 13:30:00,76.05,76.15,75.97,76.02,246509.0,74.9891,75.0877,74.9102,74.9595,246509.0
2024-10-28 13:35:00,76.01,76.02,75.9,76.0,53313.0,74.9497,74.9595,74.8412,74.9398,53313.0
2024-10-28 13:40:00,76.01,76.08,75.94,76.07,43940.0,74.9497,75.0187,74.8807,75.0088,43940.0
2024-10-28 13:45:00,76.08,76.13,76.02,76.03,18384.0,75.0187,75.068,74.9595,74.9694,18384.0
2024-10-28 13:50:00,76.03,76.05,75.96,75.97,36983.0,74.9694,74.9891,74.9004,74.9102,36983.0
2024-10-28 13:55:00,75.97,75.98,75.91,75.93,14902.0,74.9102,74.9201,74.8511,74.8708,14902.0
2024-10-28 14:00:00,75.93,75.98,75.86,75.95,14746.0,74.8708,74.9201,74.8018,74.8905,14746.0
2024-10-28 14:05:00,75.95,75.98,75.89,75.94,22741.0,74.8905,74.9201,74.8314,74.8807,22741.0
2024-10-28 14:10:00,75.94,76.03,75.94,75.94,36258.0,74.8807,74.9694,74.8807,74.8807,36258.0
2024-10-28 14:15:00,75.95,75.96,75.91,75.95,10909.0,74.8905,74.9004,74.8511,74.8905,10909.0
2024-10-28 14:20:00,75.95,75.97,75.9,75.91,14905.0,74.8905,74.9102,74.8412,74.8511,14905.0
2024-10-28 14:25:00,75.91,75.94,75.9,75.91,7907.0,74.8511,74.8807,74.8412,74.8511,7907.0
2024-10-28 14:30:00,75.91,75.92,75.88,75.89,9586.0,74.8511,74.8609,74.8215,74.8314,9586.0
2024-10-28 14:35:00,75.9,75.91,75.86,75.9,7081.0,74.8412,74.8511,74.8018,74.8412,7081.0
2024-10-28 14:40:00,75.93,75.94,75.89,75.9,5903.0,74.8708,74.8807,74.8314,74.8412,5903.0
2024-10-28 14:45:00,75.9,75.91,75.84,75.88,9608.0,74.8412,74.8511,74.782,74.8215,9608.0
2024-10-28 14:50:00,75.89,75.94,75.89,75.93,9633.0,74.8314,74.8807,74.8314,74.8708,9633.0
2024-10-28 14:55:00,75.92,75.93,75.8,75.8,57385.0,74.8609,74.8708,74.7426,74.7426,57385.0
2024-10-28 15:00:00,75.78,75.83,75.77,75.8,24568.0,74.7229,74.7722,74.713,74.7426,24568.0
2024-10-28 15:05:00,75.8,75.8,75.76,75.78,15599.0,74.7426,74.7426,74.7032,74.7229,15599.0
2024-10-28 15:10:00,75.78,75.91,75.77,75.88,19871.0,74.7229,74.8511,74.713,74.8215,19871.0
2024-10-28 15:15:00,75.88,75.88,75.78,75.78,18657.0,74.8215,74.8215,74.7229,74.7229,18657.0
2024-10-28 15:20:00,75.78,75.87,75.77,75.87,26850.0,74.7229,74.8116,74.713,74.8116,26850.0
2024-10-28 15:25:00,75.87,75.92,75.86,75.88,17973.0,74.8116,74.8609,74.8018,74.8215,17973.0
2024-10-28 15:30:00,75.88,75.9,75.86,75.89,19863.0,74.8215,74.8412,74.8018,74.8314,19863.0
2024-10-28 15:35:00,75.88,75.89,75.83,75.86,31961.0,74.8215,74.8314,74.7722,74.8018,31961.0
2024-10-28 15:40:00,75.86,75.91,75.85,75.89,19038.0,74.8018,74.8511,74.7919,74.8314,19038.0
2024-10-28 15:45:00,75.89,75.9,75.85,75.87,21009.0,74.8314,74.8412,74.7919,74.8116,21009.0
2024-10-28 15:50:00,75.87,75.98,75.85,75.96,87243.0,74.8116,74.9201,74.7919,74.9004,87243.0
2024-10-28 15:55:00,75.96,76.02,75.92,75.99,173950.0,74.9004,74.9595,74.8609,74.93,173950.0
2024-10-29 09:30:00,75.45,75.71,75.43,75.66,90808.0,74.3975,74.6539,74.3778,74.6046,90808.0
2024-10-29 09:35:00,75.68,75.79,75.65,75.66,21237.0,74.6243,74.7327,74.5947,74.6046,21237.0
2024-10-29 09:40:00,75.67,75.71,75.57,75.68,23903.0,74.6144,74.6539,74.5158,74.6243,23903.0
2024-10-29 09:45:00,75.7,75.72,75.56,75.59,43235.0,74.644,74.6637,74.506,74.5355,43235.0
2024-10-29 09:50:00,75.59,75.72,75.59,75.7,36202.0,74.5355,74.6637,74.5355,74.644,36202.0
2024-10-29 09:55:00,75.71,75.76,75.63,75.63,52166.0,74.6539,74.7032,74.575,74.575,52166.0
2024-10-29 10:00:00,75.64,75.69,75.57,75.63,66262.0,74.5848,74.6341,74.5158,74.575,66262.0
2024-10-29 10:05:00,75.63,75.71,75.63,75.7,19578.0,74.575,74.6539,74.575,74.644,19578.0
2024-10-29 10:10:00,75.7,75.73,75.51,75.52,14356.0,74.644,74.6736,74.4567,74.4665,14356.0
2024-10-29 10:15:00,75.52,75.58,75.49,75.53,12287.0,74.4665,74.5257,74.4369,74.4764,12287.0
2024-10-29 10:20:00,75.53,75.71,75.5,75.71,18549.0,74.4764,74.6539,74.4468,74.6539,18549.0
2024-10-29 10:25:00,75.7,75.71,75.5,75.51,12431.0,74.644,74.6539,74.4468,74.4567,12431.0
2024-10-29 10:30:00,75.52,75.71,75.51,75.71,27131.0,74.4665,74.6539,74.4567,74.6539,27131.0
2024-10-29 10:35:00,75.71,75.79,75.7,75.75,31114.0,74.6539,74.7327,74.644,74.6933,31114.0
2024-10-29 10:40:00,75.74,75.76,75.61,75.62,13979.0,74.6834,74.7032,74.5553,74.5651,13979.0
2024-10-29 10:45:00,75.62,75.62,75.52,75.58,16514.0,74.5651,74.5651,74.4665,74.5257,16514.0
2024-10-29 10:50:00,75.58,75.61,75.49,75.5,12671.0,74.5257,74.5553,74.4369,74.4468,12671.0
2024-10-29 10:55:00,75.5,75.5,75.44,75.46,11924.0,74.4468,74.4468,74.3876,74.4073,11924.0
2024-10-29 11:00:00,75.47,75.47,75.36,75.38,21797.0,74.4172,74.4172,74.3087,74.3285,21797.0
2024-10-29 11:05:00,75.36,75.43,75.32,75.34,20617.0,74.3087,74.3778,74.2693,74.289,20617.0
2024-10-29 11:10:00,75.34,75.41,75.32,75.41,26440.0,74.289,74.358,74.2693,74.358,26440.0
2024-10-29 11:15:00,75.41,75.46,75.34,75.34,23634.0,74.358,74.4073,74.289,74.289,23634.0
2024-10-29 11:20:00,75.34,75.39,75.3,75.33,19359.0,74.289,74.3383,74.2496,74.2792,19359.0
2024-10-29 11:25:00,75.34,75.37,75.27,75.37,17701.0,74.289,74.3186,74.22,74.3186,17701.0
2024-10-29 11:30:00,75.37,75.44,75.36,75.36,9914.0,74.3186,74.3876,74.3087,74.3087,9914.0
2024-10-29 11:35:00,75.37,75.42,75.34,75.4,10928.0,74.3186,74.3679,74.289,74.3482,10928.0
2024-10-29 11:40:00,75.4,75.41,75.35,75.38,6592.0,74.3482,74.358,74.2989,74.3285,6592.0
2024-10-29 11:45:00,75.39,75.41,75.35,75.38,11501.0,74.3383,74.358,74.2989,74.3285,11501.0
2024-10-29 11:50:00,75.38,75.39,75.31,75.34,10919.0,74.3285,74.3383,74.2594,74.289,10919.0
2024-10-29 11:55:00,75.33,75.34,75.26,75.31,12547.0,74.2792,74.289,74.2101,74.2594,12547.0
2024-10-29 12:00:00,75.31,75.36,75.28,75.29,9709.0,74.2594,74.3087,74.2299,74.2397,9709.0
2024-10-29 12:05:00,75.3,75.4,75.28,75.33,24155.0,74.2496,74.3482,74.2299,74.2792,24155.0
2024-10-29 12:10:00,75.33,75.37,75.27,75.31,12377.0,74.2792,74.3186,74.22,74.2594,12377.0
2024-10-29 12:15:00,75.31,75.33,75.26,75.28,12920.0,74.2594,74.2792,74.2101,74.2299,12920.0
2024-10-29 12:20:00,75.28,75.33,75.26,75.31,17758.0,74.2299,74.2792,74.2101,74.2594,17758.0
2024-10-29 12:25:00,75.32,75.34,75.24,75.25,18048.0,74.2693,74.289,74.1904,74.2003,18048.0
2024-10-29 12:30:00,75.25,75.27,75.07,75.09,70779.0,74.2003,74.22,74.0228,74.0425,70779.0
2024-10-29 12:35:00,75.09,75.29,75.07,75.23,83010.0,74.0425,74.2397,74.0228,74.1806,83010.0
2024-10-29 12:40:00,75.23,75.26,75.21,75.24,14609.0,74.1806,74.2101,74.1608,74.1904,14609.0
2024-10-29 12:45:00,75.24,75.26,75.19,75.24,12054.0,74.1904,74.2101,74.1411,74.1904,12054.0
2024-10-29 12:50:00,75.25,75.27,75.23,75.24,9314.0,74.2003,74.22,74.1806,74.1904,9314.0
2024-10-29 12:55:00,75.24,75.24,75.19,75.2,13624.0,74.1904,74.1904,74.1411,74.151,13624.0
2024-10-29 13:00:00,75.2,75.3,75.2,75.29,19699.0,74.151,74.2496,74.151,74.2397,19699.0
2024-10-29 13:05:00,75.28,75.34,75.28,75.29,6827.0,74.2299,74.289,74.2299,74.2397,6827.0
2024-10-29 13:10:00,75.28,75.29,75.26,75.28,4964.0,74.2299,74.2397,74.2101,74.2299,4964.0
2024-10-29 13:15:00,75.28,75.3,75.2,75.21,18526.0,74.2299,74.2496,74.151,74.1608,18526.0
2024-10-29 13:20:00,75.22,75.22,75.18,75.2,5624.0,74.1707,74.1707,74.1313,74.151,5624.0
2024-10-29 13:25:00,75.21,75.23,75.19,75.2,5126.0,74.1608,74.1806,74.1411,74.151,5126.0
2024-10-29 13:30:00,75.2,75.21,75.17,75.19,3730.0,74.151,74.1608,74.1214,74.1411,3730.0
2024-10-29 13:35:00,75.18,75.18,75.14,75.16,12169.0,74.1313,74.1313,74.0918,74.1115,12169.0
2024-10-29 13:40:00,75.16,75.16,75.13,75.16,10342.0,74.1115,74.1115,74.082,74.1115,10342.0
2024-10-29 13:45:00,75.17,75.18,75.14,75.17,3267.0,74.1214,74.1313,74.0918,74.1214,3267.0
2024-10-29 13:50:00,75.17,75.21,75.16,75.2,7402.0,74.1214,74.1608,74.1115,74.151,7402.0
2024-10-29 13:55:00,75.21,75.24,75.19,75.2,15122.0,74.1608,74.1904,74.1411,74.151,15122.0
2024-10-29 14:00:00,75.2,75.22,75.17,75.18,26555.0,74.151,74.1707,74.1214,74.1313,26555.0
2024-10-29 14:05:00,75.19,75.2,75.14,75.17,16216.0,74.1411,74.151,74.0918,74.1214,16216.0
2024-10-29 14:10:00,75.16,75.17,75.14,75.15,11642.0,74.1115,74.1214,74.0918,74.1017,11642.0
2024-10-29 14:15:00,75.14,75.15,75.12,75.15,9923.0,74.0918,74.1017,74.0721,74.1017,9923.0
2024-10-29 14:20:00,75.16,75.21,75.15,75.2,15505.0,74.1115,74.1608,74.1017,74.151,15505.0
2024-10-29 14:25:00,75.2,75.21,75.18,75.21,8312.0,74.151,74.1608,74.1313,74.1608,8312.0
2024-10-29 14:30:00,75.23,75.26,75.22,75.23,10815.0,74.1806,74.2101,74.1707,74.1806,10815.0
2024-10-29 14:35:00,75.23,75.26,75.22,75.26,5701.0,74.1806,74.2101,74.1707,74.2101,5701.0
2024-10-29 14:40:00,75.26,75.26,75.24,75.24,10223.0,74.2101,74.2101,74.1904,74.1904,10223.0
2024-10-29 14:45:00,75.25,75.25,75.15,75.17,19579.0,74.2003,74.2003,74.1017,74.1214,19579.0
2024-10-29 14:50:00,75.17,75.17,75.14,75.15,19752.0,74.1214,74.1214,74.0918,74.1017,19752.0
2024-10-29 14:55:00,75.15,75.15,75.12,75.13,18216.0,74.1017,74.1017,74.0721,74.082,18216.0
2024-10-29 15:00:00,75.13,75.16,75.12,75.16,14727.0,74.082,74.1115,74.0721,74.1115,14727.0
2024-10-29 15:05:00,75.16,75.19,75.15,75.18,15125.0,74.1115,74.1411,74.1017,74.1313,15125.0
2024-10-29 15:10:00,75.17,75.18,75.08,75.11,32652.0,74.1214,74.1313,74.0327,74.0622,32652.0
2024-10-29 15:15:00,75.12,75.12,75.09,75.11,18438.0,74.0721,74.0721,74.0425,74.0622,18438.0
2024-10-29 15:20:00,75.11,75.14,75.1,75.14,25905.0,74.0622,74.0918,74.0524,74.0918,25905.0
2024-10-29 15:25:00,75.14,75.18,75.13,75.15,19032.0,74.0918,74.1313,74.082,74.1017,19032.0
2024-10-29 15:30:00,75.15,75.15,75.05,75.08,23670.0,74.1017,74.1017,74.0031,74.0327,23670.0
2024-10-29 15:35:00,75.08,75.11,75.06,75.11,23147.0,74.0327,74.0622,74.0129,74.0622,23147.0
2024-10-29 15:40:00,75.11,75.16,75.1,75.13,24524.0,74.0622,74.1115,74.0524,74.082,24524.0
2024-10-29 15:45:00,75.12,75.17,75.11,75.17,19828.0,74.0721,74.1214,74.0622,74.1214,19828.0
2024-10-29 15:50:00,75.17,75.22,75.12,75.15,73400.0,74.1214,74.1707,74.0721,74.1017,73400.0
2024-10-29 15:55:00,75.16,75.23,75.15,75.2,141113.0,74.1115,74.1806,74.1017,74.151,141113.0
2024-10-30 09:30:00,72.21,72.58,71.87,71.89,199843.0,71.2027,71.5675,70.8674,70.8872,199843.0
2024-10-30 09:35:00,71.9,72.2,71.81,71.87,128813.0,70.897,71.1928,70.8083,70.8674,128813.0
2024-10-30 09:40:00,71.87,72.07,71.64,71.67,167342.0,70.8674,71.0646,70.6406,70.6702,167342.0
2024-10-30 09:45:00,71.66,71.76,71.34,71.34,159910.0,70.6604,70.759,70.3448,70.3448,159910.0
2024-10-30 09:50:00,71.33,71.35,71.02,71.06,185015.0,70.335,70.3547,70.0293,70.0687,185015.0
2024-10-30 09:55:00,71.07,71.38,70.94,71.28,249196.0,70.0786,70.3843,69.9504,70.2857,249196.0
2024-10-30 10:00:00,71.29,71.5,71.09,71.18,212737.0,70.2955,70.5026,70.0983,70.1871,212737.0
2024-10-30 10:05:00,71.17,71.27,71.04,71.23,95111.0,70.1772,70.2758,70.049,70.2364,95111.0
2024-10-30 10:10:00,71.23,71.28,71.06,71.28,98827.0,70.2364,70.2857,70.0687,70.2857,98827.0
2024-10-30 10:15:00,71.28,71.36,71.21,71.33,207952.0,70.2857,70.3645,70.2166,70.335,207952.0
2024-10-30 10:20:00,71.33,71.39,71.21,71.38,151064.0,70.335,70.3941,70.2166,70.3843,151064.0
2024-10-30 10:25:00,71.39,71.68,71.39,71.64,183603.0,70.3941,70.6801,70.3941,70.6406,183603.0
2024-10-30 10:30:00,71.64,71.99,71.6,71.89,99929.0,70.6406,70.9858,70.6012,70.8872,99929.0
2024-10-30 10:35:00,71.87,71.89,71.69,71.77,91068.0,70.8674,70.8872,70.6899,70.7688,91068.0
2024-10-30 10:40:00,71.79,72.01,71.78,71.94,87129.0,70.7885,71.0055,70.7787,70.9365,87129.0
2024-10-30 10:45:00,71.94,72.17,71.86,72.14,136448.0,70.9365,71.1632,70.8576,71.1337,136448.0
2024-10-30 10:50:00,72.14,72.36,72.13,72.3,76616.0,71.1337,71.3506,71.1238,71.2914,76616.0
2024-10-30 10:55:00,72.33,72.35,72.03,72.27,121753.0,71.321,71.3407,71.0252,71.2618,121753.0
2024-10-30 11:00:00,72.28,72.53,72.23,72.53,58886.0,71.2717,71.5182,71.2224,71.5182,58886.0
2024-10-30 11:05:00,72.53,72.72,72.45,72.71,53448.0,71.5182,71.7056,71.4393,71.6957,53448.0
2024-10-30 11:10:00,72.72,72.74,72.5,72.68,111039.0,71.7056,71.7253,71.4886,71.6661,111039.0
2024-10-30 11:15:00,72.69,72.9,72.68,72.81,49139.0,71.676,71.8831,71.6661,71.7943,49139.0
2024-10-30 11:20:00,72.81,72.97,72.77,72.94,32352.0,71.7943,71.9521,71.7549,71.9225,32352.0
2024-10-30 11:25:00,72.93,73.04,72.85,73.01,37441.0,71.9126,72.0211,71.8338,71.9915,37441.0
2024-10-30 11:30:00,73.01,73.29,73.0,73.26,52086.0,71.9915,72.2676,71.9817,72.238,52086.0
2024-10-30 11:35:00,73.25,73.27,73.18,73.23,36229.0,72.2282,72.2479,72.1592,72.2085,36229.0
2024-10-30 11:40:00,73.24,73.27,73.09,73.14,25063.0,72.2183,72.2479,72.0704,72.1197,25063.0
2024-10-30 11:45:00,73.14,73.23,73.12,73.19,27412.0,72.1197,72.2085,72.1,72.169,27412.0
2024-10-30 11:50:00,73.19,73.2,73.08,73.12,21664.0,72.169,72.1789,72.0606,72.1,21664.0
2024-10-30 11:55:00,73.12,73.12,72.96,72.96,34347.0,72.1,72.1,71.9422,71.9422,34347.0
2024-10-30 12:00:00,72.95,72.99,72.93,72.95,21683.0,71.9324,71.9718,71.9126,71.9324,21683.0
2024-10-30 12:05:00,72.94,72.95,72.87,72.89,22935.0,71.9225,71.9324,71.8535,71.8732,22935.0
2024-10-30 12:10:00,72.88,72.89,72.78,72.79,21975.0,71.8633,71.8732,71.7647,71.7746,21975.0
2024-10-30 12:15:00,72.78,72.8,72.72,72.76,29512.0,71.7647,71.7845,71.7056,71.745,29512.0
2024-10-30 12:20:00,72.76,72.79,72.73,72.77,32150.0,71.745,71.7746,71.7154,71.7549,32150.0
2024-10-30 12:25:00,72.76,72.77,72.69,72.74,22667.0,71.745,71.7549,71.676,71.7253,22667.0
2024-10-30 12:30:00,72.77,72.97,72.75,72.96,38527.0,71.7549,71.9521,71.7352,71.9422,38527.0
2024-10-30 12:35:00,72.94,72.99,72.9,72.93,18773.0,71.9225,71.9718,71.8831,71.9126,18773.0
2024-10-30 12:40:00,72.93,72.93,72.85,72.86,6934.0,71.9126,71.9126,71.8338,71.8436,6934.0
2024-10-30 12:45:00,72.87,72.98,72.86,72.93,22839.0,71.8535,71.9619,71.8436,71.9126,22839.0
2024-10-30 12:50:00,72.95,72.99,72.9,72.92,22235.0,71.9324,71.9718,71.8831,71.9028,22235.0
2024-10-30 12:55:00,72.92,72.92,72.87,72.91,6147.0,71.9028,71.9028,71.8535,71.8929,6147.0
2024-10-30 13:00:00,72.9,73.0,72.88,73.0,8073.0,71.8831,71.9817,71.8633,71.9817,8073.0
2024-10-30 13:05:00,73.0,73.04,72.92,72.94,8819.0,71.9817,72.0211,71.9028,71.9225,8819.0
2024-10-30 13:10:00,72.94,72.97,72.91,72.97,8975.0,71.9225,71.9521,71.8929,71.9521,8975.0
2024-10-30 13:15:00,72.97,73.03,72.96,73.0,10816.0,71.9521,72.0112,71.9422,71.9817,10816.0
2024-10-30 13:20:00,73.0,73.02,72.93,72.93,8120.0,71.9817,72.0014,71.9126,71.9126,8120.0
2024-10-30 13:25:00,72.95,73.0,72.94,72.98,13439.0,71.9324,71.9817,71.9225,71.9619,13439.0
2024-10-30 13:30:00,72.98,73.0,72.95,72.99,13266.0,71.9619,71.9817,71.9324,71.9718,13266.0
2024-10-30 13:35:00,72.98,73.0,72.91,72.91,16087.0,71.9619,71.9817,71.8929,71.8929,16087.0
2024-10-30 13:40:00,72.91,72.91,72.82,72.82,17715.0,71.8929,71.8929,71.8042,71.8042,17715.0
2024-10-30 13:45:00,72.82,72.89,72.8,72.88,21077.0,71.8042,71.8732,71.7845,71.8633,21077.0
2024-10-30 13:50:00,72.88,72.88,72.77,72.81,36444.0,71.8633,71.8633,71.7549,71.7943,36444.0
2024-10-30 13:55:00,72.81,72.85,72.8,72.83,10691.0,71.7943,71.8338,71.7845,71.814,10691.0
2024-10-30 14:00:00,72.83,72.89,72.82,72.89,14733.0,71.814,71.8732,71.8042,71.8732,14733.0
2024-10-30 14:05:00,72.89,73.02,72.86,72.98,20538.0,71.8732,72.0014,71.8436,71.9619,20538.0
2024-10-30 14:10:00,72.99,73.04,72.99,73.01,11591.0,71.9718,72.0211,71.9718,71.9915,11591.0
2024-10-30 14:15:00,73.01,73.05,72.98,73.03,16766.0,71.9915,72.031,71.9619,72.0112,16766.0
2024-10-30 14:20:00,73.04,73.09,73.04,73.09,16141.0,72.0211,72.0704,72.0211,72.0704,16141.0
2024-10-30 14:25:00,73.09,73.12,73.05,73.06,13354.0,72.0704,72.1,72.031,72.0408,13354.0
2024-10-30 14:30:00,73.06,73.12,73.06,73.09,21060.0,72.0408,72.1,72.0408,72.0704,21060.0
2024-10-30 14:35:00,73.09,73.15,73.08,73.11,16303.0,72.0704,72.1296,72.0606,72.0901,16303.0
2024-10-30 14:40:00,73.11,73.12,73.09,73.09,8029.0,72.0901,72.1,72.0704,72.0704,8029.0
2024-10-30 14:45:00,73.1,73.11,73.06,73.11,12968.0,72.0803,72.0901,72.0408,72.0901,12968.0
2024-10-30 14:50:00,73.11,73.16,73.09,73.15,7406.0,72.0901,72.1394,72.0704,72.1296,7406.0
2024-10-30 14:55:00,73.15,73.15,73.11,73.14,12089.0,72.1296,72.1296,72.0901,72.1197,12089.0
2024-10-30 15:00:00,73.14,73.15,73.05,73.06,21094.0,72.1197,72.1296,72.031,72.0408,21094.0
2024-10-30 15:05:00,73.06,73.07,73.01,73.07,14974.0,72.0408,72.0507,71.9915,72.0507,14974.0
2024-10-30 15:10:00,73.07,73.11,73.05,73.11,12007.0,72.0507,72.0901,72.031,72.0901,12007.0
2024-10-30 15:15:00,73.11,73.12,72.96,73.0,16145.0,72.0901,72.1,71.9422,71.9817,16145.0
2024-10-30 15:20:00,73.01,73.01,72.97,72.97,18840.0,71.9915,71.9915,71.9521,71.9521,18840.0
2024-10-30 15:25:00,72.98,73.0,72.94,72.97,27370.0,71.9619,71.9817,71.9225,71.9521,27370.0
2024-10-30 15:30:00,72.96,72.97,72.84,72.84,56406.0,71.9422,71.9521,71.8239,71.8239,56406.0
2024-10-30 15:35:00,72.84,72.87,72.81,72.86,27250.0,71.8239,71.8535,71.7943,71.8436,27250.0
2024-10-30 15:40:00,72.85,72.86,72.8,72.81,40568.0,71.8338,71.8436,71.7845,71.7943,40568.0
2024-10-30 15:45:00,72.81,72.82,72.77,72.81,51674.0,71.7943,71.8042,71.7549,71.7943,51674.0
2024-10-30 15:50:00,72.81,72.9,72.81,72.89,109881.0,71.7943,71.8831,71.7943,71.8732,109881.0
2024-10-30 15:55:00,72.89,72.9,72.74,72.84,271410.0,71.8732,71.8831,71.7253,71.8239,271410.0
2024-10-31 09:30:00,71.53,71.74,71.4,71.69,164037.0,70.5322,70.7392,70.404,70.6899,164037.0
2024-10-31 09:35:00,71.68,71.81,71.57,71.73,140012.0,70.6801,70.8083,70.5716,70.7294,140012.0
2024-10-31 09:40:00,71.74,71.92,71.73,71.84,108235.0,70.7392,70.9167,70.7294,70.8378,108235.0
2024-10-31 09:45:00,71.84,71.85,71.67,71.69,93777.0,70.8378,70.8477,70.6702,70.6899,93777.0
2024-10-31 09:50:00,71.69,71.75,71.57,71.59,118753.0,70.6899,70.7491,70.5716,70.5913,118753.0
2024-10-31 09:55:00,71.59,71.64,71.55,71.61,43804.0,70.5913,70.6406,70.5519,70.6111,43804.0
2024-10-31 10:00:00,71.6,71.62,71.48,71.5,73888.0,70.6012,70.6209,70.4829,70.5026,73888.0
2024-10-31 10:05:00,71.5,71.5,71.3,71.42,48588.0,70.5026,70.5026,70.3054,70.4237,48588.0
2024-10-31 10:10:00,71.43,71.45,71.39,71.44,22334.0,70.4336,70.4533,70.3941,70.4434,22334.0
2024-10-31 10:15:00,71.44,71.56,71.42,71.54,35526.0,70.4434,70.5618,70.4237,70.542,35526.0
2024-10-31 10:20:00,71.53,71.58,71.43,71.45,62548.0,70.5322,70.5815,70.4336,70.4533,62548.0
2024-10-31 10:25:00,71.45,71.49,71.29,71.49,85122.0,70.4533,70.4927,70.2955,70.4927,85122.0
2024-10-31 10:30:00,71.48,71.69,71.47,71.67,105103.0,70.4829,70.6899,70.473,70.6702,105103.0
2024-10-31 10:35:00,71.66,71.68,71.53,71.53,67076.0,70.6604,70.6801,70.5322,70.5322,67076.0
2024-10-31 10:40:00,71.53,71.55,71.46,71.48,36104.0,70.5322,70.5519,70.4631,70.4829,36104.0
2024-10-31 10:45:00,71.51,71.56,71.48,71.5,81720.0,70.5125,70.5618,70.4829,70.5026,81720.0
2024-10-31 10:50:00,71.51,71.6,71.5,71.55,66087.0,70.5125,70.6012,70.5026,70.5519,66087.0
2024-10-31 10:55:00,71.54,71.61,71.5,71.56,128659.0,70.542,70.6111,70.5026,70.5618,128659.0
2024-10-31 11:00:00,71.56,71.58,71.44,71.48,86648.0,70.5618,70.5815,70.4434,70.4829,86648.0
2024-10-31 11:05:00,71.49,71.54,71.41,71.48,52382.0,70.4927,70.542,70.4138,70.4829,52382.0
2024-10-31 11:10:00,71.48,71.51,71.43,71.51,57110.0,70.4829,70.5125,70.4336,70.5125,57110.0
2024-10-31 11:15:00,71.5,71.59,71.48,71.51,53622.0,70.5026,70.5913,70.4829,70.5125,53622.0
2024-10-31 11:20:00,71.5,71.61,71.47,71.53,36314.0,70.5026,70.6111,70.473,70.5322,36314.0
2024-10-31 11:25:00,71.53,71.53,71.43,71.51,40325.0,70.5322,70.5322,70.4336,70.5125,40325.0
2024-10-31 11:30:00,71.51,71.59,71.5,71.59,32860.0,70.5125,70.5913,70.5026,70.5913,32860.0
2024-10-31 11:35:00,71.58,71.58,71.47,71.5,59338.0,70.5815,70.5815,70.473,70.5026,59338.0
2024-10-31 11:40:00,71.48,71.51,71.44,71.45,41385.0,70.4829,70.5125,70.4434,70.4533,41385.0
2024-10-31 11:45:00,71.45,71.46,71.38,71.39,34121.0,70.4533,70.4631,70.3843,70.3941,34121.0
2024-10-31 11:50:00,71.39,71.4,71.29,71.34,39506.0,70.3941,70.404,70.2955,70.3448,39506.0
2024-10-31 11:55:00,71.33,71.33,71.27,71.32,69874.0,70.335,70.335,70.2758,70.3251,69874.0
2024-10-31 12:00:00,71.33,71.33,71.27,71.29,34245.0,70.335,70.335,70.2758,70.2955,34245.0
2024-10-31 12:05:00,71.29,71.34,71.29,71.34,30189.0,70.2955,70.3448,70.2955,70.3448,30189.0
2024-10-31 12:10:00,71.35,71.36,71.22,71.24,43564.0,70.3547,70.3645,70.2265,70.2462,43564.0
2024-10-31 12:15:00,71.25,71.27,71.18,71.23,75048.0,70.2561,70.2758,70.1871,70.2364,75048.0
2024-10-31 12:20:00,71.23,71.27,71.2,71.23,51247.0,70.2364,70.2758,70.2068,70.2364,51247.0
2024-10-31 12:25:00,71.23,71.26,71.2,71.23,27251.0,70.2364,70.2659,70.2068,70.2364,27251.0
2024-10-31 12:30:00,71.22,71.22,71.13,71.21,62135.0,70.2265,70.2265,70.1378,70.2166,62135.0
2024-10-31 12:35:00,71.23,71.37,71.21,71.34,27774.0,70.2364,70.3744,70.2166,70.3448,27774.0
2024-10-31 12:40:00,71.33,71.46,71.33,71.44,28888.0,70.335,70.4631,70.335,70.4434,28888.0
2024-10-31 12:45:00,71.44,71.44,71.4,71.42,16013.0,70.4434,70.4434,70.404,70.4237,16013.0
2024-10-31 12:50:00,71.43,71.57,71.4,71.57,64520.0,70.4336,70.5716,70.404,70.5716,64520.0
2024-10-31 12:55:00,71.57,71.62,71.56,71.59,21367.0,70.5716,70.6209,70.5618,70.5913,21367.0
2024-10-31 13:00:00,71.59,71.66,71.59,71.61,12442.0,70.5913,70.6604,70.5913,70.6111,12442.0
2024-10-31 13:05:00,71.62,71.72,71.6,71.7,40020.0,70.6209,70.7195,70.6012,70.6998,40020.0
2024-10-31 13:10:00,71.7,71.7,71.63,71.66,32500.0,70.6998,70.6998,70.6308,70.6604,32500.0
2024-10-31 13:15:00,71.66,71.75,71.66,71.75,41881.0,70.6604,70.7491,70.6604,70.7491,41881.0
2024-10-31 13:20:00,71.75,71.82,71.74,71.82,18753.0,70.7491,70.8181,70.7392,70.8181,18753.0
2024-10-31 13:25:00,71.82,71.84,71.74,71.76,20933.0,70.8181,70.8378,70.7392,70.759,20933.0
2024-10-31 13:30:00,71.75,71.78,71.7,71.71,32836.0,70.7491,70.7787,70.6998,70.7097,32836.0
2024-10-31 13:35:00,71.72,71.73,71.63,71.64,36015.0,70.7195,70.7294,70.6308,70.6406,36015.0
2024-10-31 13:40:00,71.64,71.64,71.58,71.59,26098.0,70.6406,70.6406,70.5815,70.5913,26098.0
2024-10-31 13:45:00,71.59,71.65,71.57,71.65,16700.0,70.5913,70.6505,70.5716,70.6505,16700.0
2024-10-31 13:50:00,71.64,71.68,71.62,71.66,12319.0,70.6406,70.6801,70.6209,70.6604,12319.0
2024-10-31 13:55:00,71.65,71.68,71.63,71.68,20053.0,70.6505,70.6801,70.6308,70.6801,20053.0
2024-10-31 14:00:00,71.68,71.7,71.55,71.56,42304.0,70.6801,70.6998,70.5519,70.5618,42304.0
2024-10-31 14:05:00,71.56,71.61,71.56,71.58,46475.0,70.5618,70.6111,70.5618,70.5815,46475.0
2024-10-31 14:10:00,71.57,71.65,71.56,71.65,20003.0,70.5716,70.6505,70.5618,70.6505,20003.0
2024-10-31 14:15:00,71.65,71.65,71.58,71.59,15815.0,70.6505,70.6505,70.5815,70.5913,15815.0
2024-10-31 14:20:00,71.59,71.61,71.58,71.61,25420.0,70.5913,70.6111,70.5815,70.6111,25420.0
2024-10-31 14:25:00,71.61,71.61,71.58,71.59,17473.0,70.6111,70.6111,70.5815,70.5913,17473.0
2024-10-31 14:30:00,71.59,71.61,71.57,71.58,28838.0,70.5913,70.6111,70.5716,70.5815,28838.0
2024-10-31 14:35:00,71.58,71.67,71.56,71.66,23241.0,70.5815,70.6702,70.5618,70.6604,23241.0
2024-10-31 14:40:00,71.67,71.68,71.6,71.64,29087.0,70.6702,70.6801,70.6012,70.6406,29087.0
2024-10-31 14:45:00,71.65,71.68,71.61,71.63,35469.0,70.6505,70.6801,70.6111,70.6308,35469.0
2024-10-31 14:50:00,71.64,71.66,71.63,71.64,20990.0,70.6406,70.6604,70.6308,70.6406,20990.0
2024-10-31 14:55:00,71.64,71.73,71.63,71.72,16077.0,70.6406,70.7294,70.6308,70.7195,16077.0
2024-10-31 15:00:00,71.72,71.72,71.57,71.6,44121.0,70.7195,70.7195,70.5716,70.6012,44121.0
2024-10-31 15:05:00,71.59,71.61,71.57,71.58,23337.0,70.5913,70.6111,70.5716,70.5815,23337.0
2024-10-31 15:10:00,71.58,71.58,71.48,71.51,21042.0,70.5815,70.5815,70.4829,70.5125,21042.0
2024-10-31 15:15:00,71.52,71.52,71.42,71.44,37943.0,70.5223,70.5223,70.4237,70.4434,37943.0
2024-10-31 15:20:00,71.44,71.46,71.36,71.36,47745.0,70.4434,70.4631,70.3645,70.3645,47745.0
2024-10-31 15:25:00,71.37,71.38,71.27,71.3,49703.0,70.3744,70.3843,70.2758,70.3054,49703.0
2024-10-31 15:30:00,71.3,71.33,71.24,71.32,55940.0,70.3054,70.335,70.2462,70.3251,55940.0
2024-10-31 15:35:00,71.31,71.32,71.23,71.25,54703.0,70.3152,70.3251,70.2364,70.2561,54703.0
2024-10-31 15:40:00,71.24,71.26,71.2,71.23,48699.0,70.2462,70.2659,70.2068,70.2364,48699.0
2024-10-31 15:45:00,71.24,71.34,71.21,71.33,52574.0,70.2462,70.3448,70.2166,70.335,52574.0
2024-10-31 15:50:00,71.32,71.36,71.18,71.21,135880.0,70.3251,70.3645,70.1871,70.2166,135880.0
2024-10-31 15:55:00,71.21,71.21,71.12,71.13,356771.0,70.2166,70.2166,70.1279,70.1378,356771.0
2024-11-01 09:30:00,71.66,71.7,71.54,71.69,93813.0,70.6604,70.6998,70.542,70.6899,93813.0
2024-11-01 09:35:00,71.71,71.75,71.69,71.73,22135.0,70.7097,70.7491,70.6899,70.7294,22135.0
2024-11-01 09:40:00,71.73,71.74,71.61,71.68,34889.0,70.7294,70.7392,70.6111,70.6801,34889.0
2024-11-01 09:45:00,71.68,71.75,71.64,71.65,22126.0,70.6801,70.7491,70.6406,70.6505,22126.0
2024-11-01 09:50:00,71.65,71.65,71.58,71.64,143262.0,70.6505,70.6505,70.5815,70.6406,143262.0
2024-11-01 09:55:00,71.63,71.68,71.55,71.65,75400.0,70.6308,70.6801,70.5519,70.6505,75400.0
2024-11-01 10:00:00,71.67,71.72,71.64,71.67,52721.0,70.6702,70.7195,70.6406,70.6702,52721.0
2024-11-01 10:05:00,71.67,71.75,71.67,71.75,83143.0,70.6702,70.7491,70.6702,70.7491,83143.0
2024-11-01 10:10:00,71.75,71.78,71.72,71.75,33597.0,70.7491,70.7787,70.7195,70.7491,33597.0
2024-11-01 10:15:00,71.74,71.74,71.62,71.7,22408.0,70.7392,70.7392,70.6209,70.6998,22408.0
2024-11-01 10:20:00,71.7,71.71,71.61,71.62,47879.0,70.6998,70.7097,70.6111,70.6209,47879.0
2024-11-01 10:25:00,71.62,71.64,71.58,71.64,16285.0,70.6209,70.6406,70.5815,70.6406,16285.0
2024-11-01 10:30:00,71.63,71.64,71.52,71.52,19866.0,70.6308,70.6406,70.5223,70.5223,19866.0
2024-11-01 10:35:00,71.53,71.68,71.53,71.65,16696.0,70.5322,70.6801,70.5322,70.6505,16696.0
2024-11-01 10:40:00,71.65,71.67,71.59,71.64,25139.0,70.6505,70.6702,70.5913,70.6406,25139.0
2024-11-01 10:45:00,71.64,71.7,71.6,71.7,21662.0,70.6406,70.6998,70.6012,70.6998,21662.0
2024-11-01 10:50:00,71.7,71.75,71.65,71.73,23573.0,70.6998,70.7491,70.6505,70.7294,23573.0
2024-11-01 10:55:00,71.73,71.78,71.71,71.76,16568.0,70.7294,70.7787,70.7097,70.759,16568.0
2024-11-01 11:00:00,71.75,71.77,71.71,71.76,17040.0,70.7491,70.7688,70.7097,70.759,17040.0
2024-11-01 11:05:00,71.77,71.86,71.75,71.81,24363.0,70.7688,70.8576,70.7491,70.8083,24363.0
2024-11-01 11:10:00,71.81,71.83,71.76,71.77,12235.0,70.8083,70.828,70.759,70.7688,12235.0
2024-11-01 11:15:00,71.78,71.8,71.65,71.7,26150.0,70.7787,70.7984,70.6505,70.6998,26150.0
2024-11-01 11:20:00,71.72,71.72,71.66,71.69,12760.0,70.7195,70.7195,70.6604,70.6899,12760.0
2024-11-01 11:25:00,71.69,71.72,71.68,71.7,16444.0,70.6899,70.7195,70.6801,70.6998,16444.0
2024-11-01 11:30:00,71.69,71.71,71.65,71.66,20513.0,70.6899,70.7097,70.6505,70.6604,20513.0
2024-11-01 11:35:00,71.65,71.7,71.65,71.67,18266.0,70.6505,70.6998,70.6505,70.6702,18266.0
2024-11-01 11:40:00,71.67,71.75,71.67,71.72,19437.0,70.6702,70.7491,70.6702,70.7195,19437.0
2024-11-01 11:45:00,71.71,71.75,71.67,71.68,17869.0,70.7097,70.7491,70.6702,70.6801,17869.0
2024-11-01 11:50:00,71.67,71.7,71.62,71.64,13995.0,70.6702,70.6998,70.6209,70.6406,13995.0
2024-11-01 11:55:00,71.63,71.65,71.59,71.6,17308.0,70.6308,70.6505,70.5913,70.6012,17308.0
2024-11-01 12:00:00,71.61,71.64,71.59,71.6,14123.0,70.6111,70.6406,70.5913,70.6012,14123.0
2024-11-01 12:05:00,71.59,71.59,71.51,71.56,8931.0,70.5913,70.5913,70.5125,70.5618,8931.0
2024-11-01 12:10:00,71.58,71.63,71.57,71.57,10549.0,70.5815,70.6308,70.5716,70.5716,10549.0
2024-11-01 12:15:00,71.55,71.55,71.48,71.52,13902.0,70.5519,70.5519,70.4829,70.5223,13902.0
2024-11-01 12:20:00,71.51,71.51,71.43,71.49,35463.0,70.5125,70.5125,70.4336,70.4927,35463.0
2024-11-01 12:25:00,71.5,71.53,71.42,71.46,53539.0,70.5026,70.5322,70.4237,70.4631,53539.0
2024-11-01 12:30:00,71.45,71.47,71.3,71.47,47661.0,70.4533,70.473,70.3054,70.473,47661.0
2024-11-01 12:35:00,71.47,71.57,71.47,71.51,34330.0,70.473,70.5716,70.473,70.5125,34330.0
2024-11-01 12:40:00,71.51,71.52,71.42,71.43,12083.0,70.5125,70.5223,70.4237,70.4336,12083.0
2024-11-01 12:45:00,71.42,71.58,71.4,71.56,28982.0,70.4237,70.5815,70.404,70.5618,28982.0
2024-11-01 12:50:00,71.56,71.65,71.56,71.61,40020.0,70.5618,70.6505,70.5618,70.6111,40020.0
2024-11-01 12:55:00,71.62,71.67,71.61,71.66,36987.0,70.6209,70.6702,70.6111,70.6604,36987.0
2024-11-01 13:00:00,71.66,71.67,71.61,71.62,22723.0,70.6604,70.6702,70.6111,70.6209,22723.0
2024-11-01 13:05:00,71.62,71.64,71.51,71.55,31740.0,70.6209,70.6406,70.5125,70.5519,31740.0
2024-11-01 13:10:00,71.55,71.59,71.51,71.56,19380.0,70.5519,70.5913,70.5125,70.5618,19380.0
2024-11-01 13:15:00,71.56,71.61,71.55,71.61,23841.0,70.5618,70.6111,70.5519,70.6111,23841.0
2024-11-01 13:20:00,71.61,71.7,71.61,71.7,17852.0,70.6111,70.6998,70.6111,70.6998,17852.0
2024-11-01 13:25:00,71.69,71.72,71.66,71.68,26124.0,70.6899,70.7195,70.6604,70.6801,26124.0
2024-11-01 13:30:00,71.68,71.68,71.58,71.59,13745.0,70.6801,70.6801,70.5815,70.5913,13745.0
2024-11-01 13:35:00,71.58,71.6,71.55,71.58,22148.0,70.5815,70.6012,70.5519,70.5815,22148.0
2024-11-01 13:40:00,71.57,71.59,71.56,71.58,11428.0,70.5716,70.5913,70.5618,70.5815,11428.0
2024-11-01 13:45:00,71.58,71.58,71.55,71.56,16058.0,70.5815,70.5815,70.5519,70.5618,16058.0
2024-11-01 13:50:00,71.56,71.6,71.54,71.56,19377.0,70.5618,70.6012,70.542,70.5618,19377.0
2024-11-01 13:55:00,71.56,71.56,71.45,71.46,74809.0,70.5618,70.5618,70.4533,70.4631,74809.0
2024-11-01 14:00:00,71.45,71.51,71.44,71.5,16286.0,70.4533,70.5125,70.4434,70.5026,16286.0
2024-11-01 14:05:00,71.51,71.52,71.47,71.48,11183.0,70.5125,70.5223,70.473,70.4829,11183.0
2024-11-01 14:10:00,71.48,71.48,71.42,71.48,9578.0,70.4829,70.4829,70.4237,70.4829,9578.0
2024-11-01 14:15:00,71.47,71.47,71.42,71.42,20037.0,70.473,70.473,70.4237,70.4237,20037.0
2024-11-01 14:20:00,71.43,71.46,71.4,71.46,10031.0,70.4336,70.4631,70.404,70.4631,10031.0
2024-11-01 14:25:00,71.47,71.47,71.44,71.45,7126.0,70.473,70.473,70.4434,70.4533,7126.0
2024-11-01 14:30:00,71.45,71.47,71.42,71.45,18859.0,70.4533,70.473,70.4237,70.4533,18859.0
2024-11-01 14:35:00,71.46,71.47,71.39,71.43,31097.0,70.4631,70.473,70.3941,70.4336,31097.0
2024-11-01 14:40:00,71.43,71.47,71.42,71.47,13973.0,70.4336,70.473,70.4237,70.473,13973.0
2024-11-01 14:45:00,71.48,71.52,71.48,71.5,17050.0,70.4829,70.5223,70.4829,70.5026,17050.0
2024-11-01 14:50:00,71.5,71.5,71.48,71.48,12208.0,70.5026,70.5026,70.4829,70.4829,12208.0
2024-11-01 14:55:00,71.48,71.53,71.48,71.53,18731.0,70.4829,70.5322,70.4829,70.5322,18731.0
2024-11-01 15:00:00,71.52,71.53,71.47,71.48,14493.0,70.5223,70.5322,70.473,70.4829,14493.0
2024-11-01 15:05:00,71.49,71.51,71.47,71.5,16768.0,70.4927,70.5125,70.473,70.5026,16768.0
2024-11-01 15:10:00,71.5,71.5,71.46,71.5,10605.0,70.5026,70.5026,70.4631,70.5026,10605.0
2024-11-01 15:15:00,71.5,71.52,71.49,71.51,25070.0,70.5026,70.5223,70.4927,70.5125,25070.0
2024-11-01 15:20:00,71.51,71.52,71.45,71.46,26380.0,70.5125,70.5223,70.4533,70.4631,26380.0
2024-11-01 15:25:00,71.46,71.46,71.39,71.39,20902.0,70.4631,70.4631,70.3941,70.3941,20902.0
2024-11-01 15:30:00,71.4,71.45,71.35,71.35,34794.0,70.404,70.4533,70.3547,70.3547,34794.0
2024-11-01 15:35:00,71.35,71.39,71.35,71.38,12505.0,70.3547,70.3941,70.3547,70.3843,12505.0
2024-11-01 15:40:00,71.38,71.46,71.38,71.42,22262.0,70.3843,70.4631,70.3843,70.4237,22262.0
2024-11-01 15:45:00,71.42,71.46,71.4,71.45,23323.0,70.4237,70.4631,70.404,70.4533,23323.0
2024-11-01 15:50:00,71.44,71.45,71.36,71.42,71877.0,70.4434,70.4533,70.3645,70.4237,71877.0
2024-11-01 15:55:00,71.42,71.45,71.39,71.42,134785.0,70.4237,70.4533,70.3941,70.4237,134785.0
2024-11-04 09:30:00,71.85,71.98,71.73,71.74,139233.0,70.8477,70.9759,70.7294,70.7392,139233.0
2024-11-04 09:35:00,71.74,71.75,71.58,71.6,42033.0,70.7392,70.7491,70.5815,70.6012,42033.0
2024-11-04 09:40:00,71.61,71.73,71.58,71.67,16201.0,70.6111,70.7294,70.5815,70.6702,16201.0
2024-11-04 09:45:00,71.67,71.8,71.66,71.77,35070.0,70.6702,70.7984,70.6604,70.7688,35070.0
2024-11-04 09:50:00,71.74,71.74,71.6,71.69,10013.0,70.7392,70.7392,70.6012,70.6899,10013.0
2024-11-04 09:55:00,71.72,71.75,71.69,71.73,26317.0,70.7195,70.7491,70.6899,70.7294,26317.0
2024-11-04 10:00:00,71.73,73.68,71.31,73.21,1234578.0,70.7294,72.6522,70.3152,72.1887,1234578.0
2024-11-04 10:05:00,73.22,73.3,72.48,72.55,531446.0,72.1986,72.2775,71.4689,71.5379,531446.0
2024-11-04 10:10:00,72.56,72.85,72.42,72.5,231509.0,71.5478,71.8338,71.4098,71.4886,231509.0
2024-11-04 10:15:00,72.5,72.96,72.06,72.32,493301.0,71.4886,71.9422,71.0548,71.3112,493301.0
2024-11-04 10:20:00,72.36,72.71,71.94,72.21,456389.0,71.3506,71.6957,70.9365,71.2027,456389.0
2024-11-04 10:25:00,72.22,72.25,71.94,71.97,112143.0,71.2125,71.2421,70.9365,70.966,112143.0
2024-11-04 10:30:00,71.99,72.02,71.06,71.09,353878.0,70.9858,71.0153,70.0687,70.0983,353878.0
2024-11-04 10:35:00,71.1,71.53,71.0,71.5,287610.0,70.1082,70.5322,70.0096,70.5026,287610.0
2024-11-04 10:40:00,71.5,71.58,71.4,71.55,78483.0,70.5026,70.5815,70.404,70.5519,78483.0
2024-11-04 10:45:00,71.54,71.61,71.43,71.61,33204.0,70.542,70.6111,70.4336,70.6111,33204.0
2024-11-04 10:50:00,71.62,71.8,71.56,71.8,45997.0,70.6209,70.7984,70.5618,70.7984,45997.0
2024-11-04 10:55:00,71.79,71.8,71.7,71.78,36667.0,70.7885,70.7984,70.6998,70.7787,36667.0
2024-11-04 11:00:00,71.8,71.81,71.63,71.66,34118.0,70.7984,70.8083,70.6308,70.6604,34118.0
2024-11-04 11:05:00,71.66,71.73,71.63,71.64,23155.0,70.6604,70.7294,70.6308,70.6406,23155.0
2024-11-04 11:10:00,71.62,71.67,71.6,71.6,16445.0,70.6209,70.6702,70.6012,70.6012,16445.0
2024-11-04 11:15:00,71.6,71.67,71.58,71.62,24055.0,70.6012,70.6702,70.5815,70.6209,24055.0
2024-11-04 11:20:00,71.62,71.68,71.53,71.62,71361.0,70.6209,70.6801,70.5322,70.6209,71361.0
2024-11-04 11:25:00,71.63,71.63,71.54,71.57,65156.0,70.6308,70.6308,70.542,70.5716,65156.0
2024-11-04 11:30:00,71.57,71.68,71.53,71.62,51161.0,70.5716,70.6801,70.5322,70.6209,51161.0
2024-11-04 11:35:00,71.6,71.66,71.54,71.57,28649.0,70.6012,70.6604,70.542,70.5716,28649.0
2024-11-04 11:40:00,71.57,71.59,71.45,71.51,14009.0,70.5716,70.5913,70.4533,70.5125,14009.0
2024-11-04 11:45:00,71.51,71.51,71.38,71.4,19299.0,70.5125,70.5125,70.3843,70.404,19299.0
2024-11-04 11:50:00,71.4,71.4,71.33,71.37,29673.0,70.404,70.404,70.335,70.3744,29673.0
2024-11-04 11:55:00,71.38,71.38,71.27,71.3,13457.0,70.3843,70.3843,70.2758,70.3054,13457.0
2024-11-04 12:00:00,71.31,71.33,71.24,71.29,30515.0,70.3152,70.335,70.2462,70.2955,30515.0
2024-11-04 12:05:00,71.3,71.37,71.21,71.21,34099.0,70.3054,70.3744,70.2166,70.2166,34099.0
2024-11-04 12:10:00,71.21,71.33,71.19,71.33,24018.0,70.2166,70.335,70.1969,70.335,24018.0
2024-11-04 12:15:00,71.33,71.35,71.29,71.33,9484.0,70.335,70.3547,70.2955,70.335,9484.0
2024-11-04 12:20:00,71.33,71.39,71.33,71.36,19548.0,70.335,70.3941,70.335,70.3645,19548.0
2024-11-04 12:25:00,71.36,71.36,71.29,71.33,13779.0,70.3645,70.3645,70.2955,70.335,13779.0
2024-11-04 12:30:00,71.33,71.37,71.32,71.34,9187.0,70.335,70.3744,70.3251,70.3448,9187.0
2024-11-04 12:35:00,71.34,71.4,71.33,71.36,8893.0,70.3448,70.404,70.335,70.3645,8893.0
2024-11-04 12:40:00,71.36,71.38,71.35,71.37,5730.0,70.3645,70.3843,70.3547,70.3744,5730.0
2024-11-04 12:45:00,71.36,71.41,71.36,71.41,7347.0,70.3645,70.4138,70.3645,70.4138,7347.0
2024-11-04 12:50:00,71.44,71.54,71.44,71.51,24965.0,70.4434,70.542,70.4434,70.5125,24965.0
2024-11-04 12:55:00,71.5,71.51,71.46,71.48,5667.0,70.5026,70.5125,70.4631,70.4829,5667.0
2024-11-04 13:00:00,71.47,71.47,71.37,71.38,9522.0,70.473,70.473,70.3744,70.3843,9522.0
2024-11-04 13:05:00,71.38,71.41,71.3,71.34,17579.0,70.3843,70.4138,70.3054,70.3448,17579.0
2024-11-04 13:10:00,71.34,71.47,71.33,71.47,8563.0,70.3448,70.473,70.335,70.473,8563.0
2024-11-04 13:15:00,71.46,71.49,71.41,71.42,18084.0,70.4631,70.4927,70.4138,70.4237,18084.0
2024-11-04 13:20:00,71.42,71.44,71.38,71.42,18628.0,70.4237,70.4434,70.3843,70.4237,18628.0
2024-11-04 13:25:00,71.42,71.49,71.41,71.46,7939.0,70.4237,70.4927,70.4138,70.4631,7939.0
2024-11-04 13:30:00,71.45,71.45,71.43,71.45,6634.0,70.4533,70.4533,70.4336,70.4533,6634.0
2024-11-04 13:35:00,71.45,71.48,71.41,71.45,7874.0,70.4533,70.4829,70.4138,70.4533,7874.0
2024-11-04 13:40:00,71.44,71.48,71.43,71.45,8566.0,70.4434,70.4829,70.4336,70.4533,8566.0
2024-11-04 13:45:00,71.45,71.49,71.42,71.42,11764.0,70.4533,70.4927,70.4237,70.4237,11764.0
2024-11-04 13:50:00,71.42,71.42,71.32,71.34,8793.0,70.4237,70.4237,70.3251,70.3448,8793.0
2024-11-04 13:55:00,71.34,71.34,71.27,71.28,14218.0,70.3448,70.3448,70.2758,70.2857,14218.0
2024-11-04 14:00:00,71.29,71.31,71.28,71.3,11747.0,70.2955,70.3152,70.2857,70.3054,11747.0
2024-11-04 14:05:00,71.29,71.39,71.29,71.37,48709.0,70.2955,70.3941,70.2955,70.3744,48709.0
2024-11-04 14:10:00,71.37,71.4,71.3,71.34,26953.0,70.3744,70.404,70.3054,70.3448,26953.0
2024-11-04 14:15:00,71.34,71.35,71.32,71.34,10041.0,70.3448,70.3547,70.3251,70.3448,10041.0
2024-11-04 14:20:00,71.34,71.34,71.3,71.31,14900.0,70.3448,70.3448,70.3054,70.3152,14900.0
2024-11-04 14:25:00,71.31,71.34,71.28,71.3,25486.0,70.3152,70.3448,70.2857,70.3054,25486.0
2024-11-04 14:30:00,71.3,71.36,71.28,71.36,33431.0,70.3054,70.3645,70.2857,70.3645,33431.0
2024-11-04 14:35:00,71.36,71.39,71.34,71.36,22776.0,70.3645,70.3941,70.3448,70.3645,22776.0
2024-11-04 14:40:00,71.37,71.39,71.3,71.39,16109.0,70.3744,70.3941,70.3054,70.3941,16109.0
2024-11-04 14:45:00,71.39,71.44,71.35,71.44,25084.0,70.3941,70.4434,70.3547,70.4434,25084.0
2024-11-04 14:50:00,71.44,71.45,71.36,71.37,12553.0,70.4434,70.4533,70.3645,70.3744,12553.0
2024-11-04 14:55:00,71.37,71.41,71.37,71.38,18353.0,70.3744,70.4138,70.3744,70.3843,18353.0
2024-11-04 15:00:00,71.39,71.42,71.38,71.4,16525.0,70.3941,70.4237,70.3843,70.404,16525.0
2024-11-04 15:05:00,71.4,71.41,71.39,71.41,7685.0,70.404,70.4138,70.3941,70.4138,7685.0
2024-11-04 15:10:00,71.4,71.4,71.34,71.35,14718.0,70.404,70.404,70.3448,70.3547,14718.0
2024-11-04 15:15:00,71.35,71.39,71.34,71.39,14473.0,70.3547,70.3941,70.3448,70.3941,14473.0
2024-11-04 15:20:00,71.39,71.39,71.35,71.36,12350.0,70.3941,70.3941,70.3547,70.3645,12350.0
2024-11-04 15:25:00,71.36,71.37,71.28,71.3,23404.0,70.3645,70.3744,70.2857,70.3054,23404.0
2024-11-04 15:30:00,71.29,71.31,71.28,71.3,22477.0,70.2955,70.3152,70.2857,70.3054,22477.0
2024-11-04 15:35:00,71.3,71.32,71.26,71.28,21501.0,70.3054,70.3251,70.2659,70.2857,21501.0
2024-11-04 15:40:00,71.29,71.38,71.28,71.33,35689.0,70.2955,70.3843,70.2857,70.335,35689.0
2024-11-04 15:45:00,71.34,71.35,71.29,71.3,29513.0,70.3448,70.3547,70.2955,70.3054,29513.0
2024-11-04 15:50:00,71.3,71.43,71.3,71.42,57251.0,70.3054,70.4336,70.3054,70.4237,57251.0
2024-11-04 15:55:00,71.43,71.44,71.36,71.42,165893.0,70.4336,70.4434,70.3645,70.4237,165893.0
2024-11-05 09:30:00,67.14,67.55,66.89,66.94,751869.0,66.2034,66.6077,65.9569,66.0062,751869.0
2024-11-05 09:35:00,66.95,67.11,66.76,67.1,362502.0,66.0161,66.1738,65.8287,66.164,362502.0
2024-11-05 09:40:00,67.11,67.11,66.66,66.67,206866.0,66.1738,66.1738,65.7301,65.74,206866.0
2024-11-05 09:45:00,66.66,66.67,66.4,66.42,166733.0,65.7301,65.74,65.4737,65.4935,166733.0
2024-11-05 09:50:00,66.42,66.81,66.41,66.68,218623.0,65.4935,65.878,65.4836,65.7498,218623.0
2024-11-05 09:55:00,66.7,66.7,66.52,66.52,139663.0,65.7695,65.7695,65.5921,65.5921,139663.0
2024-11-05 10:00:00,66.52,66.6,66.22,66.24,256907.0,65.5921,65.6709,65.2962,65.316,256907.0
2024-11-05 10:05:00,66.23,66.4,66.12,66.26,222643.0,65.3061,65.4737,65.1976,65.3357,222643.0
2024-11-05 10:10:00,66.26,66.27,65.74,65.83,477597.0,65.3357,65.3455,64.8229,64.9117,477597.0
2024-11-05 10:15:00,65.83,65.86,65.56,65.66,281177.0,64.9117,64.9413,64.6455,64.7441,281177.0
2024-11-05 10:20:00,65.66,65.81,65.57,65.67,333156.0,64.7441,64.892,64.6553,64.7539,333156.0
2024-11-05 10:25:00,65.67,65.73,65.55,65.7,209914.0,64.7539,64.8131,64.6356,64.7835,209914.0
2024-11-05 10:30:00,65.7,65.72,65.31,65.36,294544.0,64.7835,64.8032,64.3989,64.4482,294544.0
2024-11-05 10:35:00,65.35,65.56,65.29,65.5,249860.0,64.4384,64.6455,64.3792,64.5863,249860.0
2024-11-05 10:40:00,65.5,66.05,65.5,66.03,298434.0,64.5863,65.1286,64.5863,65.1089,298434.0
2024-11-05 10:45:00,66.03,66.05,65.71,65.72,143611.0,65.1089,65.1286,64.7934,64.8032,143611.0
2024-11-05 10:50:00,65.72,65.82,65.54,65.63,340548.0,64.8032,64.9018,64.6257,64.7145,340548.0
2024-11-05 10:55:00,65.63,65.73,65.51,65.72,127808.0,64.7145,64.8131,64.5961,64.8032,127808.0
2024-11-05 11:00:00,65.71,65.98,65.68,65.91,167921.0,64.7934,65.0596,64.7638,64.9906,167921.0
2024-11-05 11:05:00,65.91,66.06,65.82,65.88,99473.0,64.9906,65.1385,64.9018,64.961,99473.0
2024-11-05 11:10:00,65.87,66.03,65.77,65.82,157534.0,64.9511,65.1089,64.8525,64.9018,157534.0
2024-11-05 11:15:00,65.83,65.91,65.64,65.89,180394.0,64.9117,64.9906,64.7243,64.9708,180394.0
2024-11-05 11:20:00,65.89,65.92,65.81,65.85,146509.0,64.9708,65.0004,64.892,64.9314,146509.0
2024-11-05 11:25:00,65.86,66.1,65.86,66.1,122080.0,64.9413,65.1779,64.9413,65.1779,122080.0
2024-11-05 11:30:00,66.09,66.1,65.84,65.99,179980.0,65.1681,65.1779,64.9215,65.0695,179980.0
2024-11-05 11:35:00,66.0,66.03,65.93,65.98,87461.0,65.0793,65.1089,65.0103,65.0596,87461.0
2024-11-05 11:40:00,65.98,66.15,65.97,66.08,135924.0,65.0596,65.2272,65.0497,65.1582,135924.0
2024-11-05 11:45:00,66.09,66.25,66.08,66.2,102960.0,65.1681,65.3258,65.1582,65.2765,102960.0
2024-11-05 11:50:00,66.21,66.36,66.15,66.15,276933.0,65.2864,65.4343,65.2272,65.2272,276933.0
2024-11-05 11:55:00,66.17,66.42,66.12,66.27,161805.0,65.2469,65.4935,65.1976,65.3455,161805.0
2024-11-05 12:00:00,66.27,66.45,66.26,66.3,147143.0,65.3455,65.523,65.3357,65.3751,147143.0
2024-11-05 12:05:00,66.29,66.35,66.21,66.23,55250.0,65.3653,65.4244,65.2864,65.3061,55250.0
2024-11-05 12:10:00,66.23,66.33,66.22,66.31,59460.0,65.3061,65.4047,65.2962,65.385,59460.0
2024-11-05 12:15:00,66.31,66.45,66.29,66.44,53864.0,65.385,65.523,65.3653,65.5132,53864.0
2024-11-05 12:20:00,66.45,66.61,66.43,66.58,84288.0,65.523,65.6808,65.5033,65.6512,84288.0
2024-11-05 12:25:00,66.57,66.61,66.49,66.53,69505.0,65.6414,65.6808,65.5625,65.6019,69505.0
2024-11-05 12:30:00,66.53,66.64,66.5,66.63,45334.0,65.6019,65.7104,65.5723,65.7005,45334.0
2024-11-05 12:35:00,66.62,66.64,66.38,66.43,93013.0,65.6907,65.7104,65.454,65.5033,93013.0
2024-11-05 12:40:00,66.44,66.48,66.35,66.47,78112.0,65.5132,65.5526,65.4244,65.5428,78112.0
2024-11-05 12:45:00,66.47,66.53,66.46,66.5,54097.0,65.5428,65.6019,65.5329,65.5723,54097.0
2024-11-05 12:50:00,66.49,66.6,66.46,66.59,43079.0,65.5625,65.6709,65.5329,65.6611,43079.0
2024-11-05 12:55:00,66.59,66.59,66.38,66.42,77659.0,65.6611,65.6611,65.454,65.4935,77659.0
2024-11-05 13:00:00,66.43,66.51,66.4,66.5,38558.0,65.5033,65.5822,65.4737,65.5723,38558.0
2024-11-05 13:05:00,66.48,66.54,66.45,66.5,69111.0,65.5526,65.6118,65.523,65.5723,69111.0
2024-11-05 13:10:00,66.5,66.61,66.49,66.55,47965.0,65.5723,65.6808,65.5625,65.6216,47965.0
2024-11-05 13:15:00,66.56,66.64,66.52,66.63,56623.0,65.6315,65.7104,65.5921,65.7005,56623.0
2024-11-05 13:20:00,66.62,66.67,66.57,66.59,45968.0,65.6907,65.74,65.6414,65.6611,45968.0
2024-11-05 13:25:00,66.59,66.61,66.55,66.58,51006.0,65.6611,65.6808,65.6216,65.6512,51006.0
2024-11-05 13:30:00,66.59,66.59,66.48,66.48,91110.0,65.6611,65.6611,65.5526,65.5526,91110.0
2024-11-05 13:35:00,66.48,66.59,66.48,66.53,48169.0,65.5526,65.6611,65.5526,65.6019,48169.0
2024-11-05 13:40:00,66.53,66.61,66.53,66.56,53444.0,65.6019,65.6808,65.6019,65.6315,53444.0
2024-11-05 13:45:00,66.56,66.57,66.47,66.48,27618.0,65.6315,65.6414,65.5428,65.5526,27618.0
2024-11-05 13:50:00,66.48,66.48,66.33,66.34,44728.0,65.5526,65.5526,65.4047,65.4146,44728.0
2024-11-05 13:55:00,66.34,66.35,66.27,66.28,45782.0,65.4146,65.4244,65.3455,65.3554,45782.0
2024-11-05 14:00:00,66.28,66.36,66.22,66.24,68295.0,65.3554,65.4343,65.2962,65.316,68295.0
2024-11-05 14:05:00,66.22,66.35,66.22,66.34,61560.0,65.2962,65.4244,65.2962,65.4146,61560.0
2024-11-05 14:10:00,66.34,66.35,66.24,66.26,44760.0,65.4146,65.4244,65.316,65.3357,44760.0
2024-11-05 14:15:00,66.26,66.27,66.23,66.26,46113.0,65.3357,65.3455,65.3061,65.3357,46113.0
2024-11-05 14:20:00,66.26,66.27,66.22,66.26,48144.0,65.3357,65.3455,65.2962,65.3357,48144.0
2024-11-05 14:25:00,66.26,66.28,66.2,66.23,73350.0,65.3357,65.3554,65.2765,65.3061,73350.0
2024-11-05 14:30:00,66.23,66.24,66.17,66.18,55218.0,65.3061,65.316,65.2469,65.2568,55218.0
2024-11-05 14:35:00,66.17,66.21,66.15,66.2,68964.0,65.2469,65.2864,65.2272,65.2765,68964.0
2024-11-05 14:40:00,66.2,66.29,66.19,66.28,60530.0,65.2765,65.3653,65.2667,65.3554,60530.0
2024-11-05 14:45:00,66.27,66.29,66.23,66.23,76996.0,65.3455,65.3653,65.3061,65.3061,76996.0
2024-11-05 14:50:00,66.22,66.22,66.12,66.14,179314.0,65.2962,65.2962,65.1976,65.2174,179314.0
2024-11-05 14:55:00,66.15,66.22,66.08,66.18,85166.0,65.2272,65.2962,65.1582,65.2568,85166.0
2024-11-05 15:00:00,66.18,66.27,66.16,66.26,234984.0,65.2568,65.3455,65.2371,65.3357,234984.0
2024-11-05 15:05:00,66.27,66.43,66.26,66.42,126290.0,65.3455,65.5033,65.3357,65.4935,126290.0
2024-11-05 15:10:00,66.43,66.52,66.42,66.49,119945.0,65.5033,65.5921,65.4935,65.5625,119945.0
2024-11-05 15:15:00,66.49,66.55,66.48,66.53,65158.0,65.5625,65.6216,65.5526,65.6019,65158.0
2024-11-05 15:20:00,66.53,66.54,66.41,66.42,64468.0,65.6019,65.6118,65.4836,65.4935,64468.0
2024-11-05 15:25:00,66.42,66.42,66.22,66.25,178609.0,65.4935,65.4935,65.2962,65.3258,178609.0
2024-11-05 15:30:00,66.25,66.32,66.19,66.2,82260.0,65.3258,65.3949,65.2667,65.2765,82260.0
2024-11-05 15:35:00,66.2,66.25,66.16,66.17,68658.0,65.2765,65.3258,65.2371,65.2469,68658.0
2024-11-05 15:40:00,66.17,66.25,66.15,66.23,100149.0,65.2469,65.3258,65.2272,65.3061,100149.0
2024-11-05 15:45:00,66.23,66.24,66.16,66.19,77123.0,65.3061,65.316,65.2371,65.2667,77123.0
2024-11-05 15:50:00,66.18,66.28,66.15,66.19,198905.0,65.2568,65.3554,65.2272,65.2667,198905.0
2024-11-05 15:55:00,66.19,66.27,66.08,66.26,406610.0,65.2667,65.3455,65.1582,65.3357,406610.0
2024-11-06 09:30:00,64.34,64.57,64.08,64.16,594183.0,63.4425,63.6693,63.1861,63.265,594183.0
2024-11-06 09:35:00,64.16,64.41,64.16,64.28,256676.0,63.265,63.5115,63.265,63.3833,256676.0
2024-11-06 09:40:00,64.29,64.53,64.24,64.48,441346.0,63.3932,63.6298,63.3439,63.5805,441346.0
2024-11-06 09:45:00,64.49,64.54,64.41,64.46,233747.0,63.5904,63.6397,63.5115,63.5608,233747.0
2024-11-06 09:50:00,64.47,64.49,64.29,64.48,180452.0,63.5707,63.5904,63.3932,63.5805,180452.0
2024-11-06 09:55:00,64.5,64.5,64.18,64.49,131407.0,63.6002,63.6002,63.2847,63.5904,131407.0
2024-11-06 10:00:00,64.48,64.77,64.45,64.66,148585.0,63.5805,63.8665,63.5509,63.758,148585.0
2024-11-06 10:05:00,64.65,64.7,64.61,64.62,124364.0,63.7481,63.7974,63.7087,63.7186,124364.0
2024-11-06 10:10:00,64.62,64.7,64.33,64.38,152070.0,63.7186,63.7974,63.4326,63.4819,152070.0
2024-11-06 10:15:00,64.37,64.39,64.28,64.36,136222.0,63.4721,63.4918,63.3833,63.4622,136222.0
2024-11-06 10:20:00,64.37,64.59,64.31,64.33,260082.0,63.4721,63.689,63.4129,63.4326,260082.0
2024-11-06 10:25:00,64.32,64.45,64.28,64.42,271363.0,63.4228,63.5509,63.3833,63.5214,271363.0
2024-11-06 10:30:00,64.42,64.58,64.36,64.44,123052.0,63.5214,63.6791,63.4622,63.5411,123052.0
2024-11-06 10:35:00,64.45,64.5,64.38,64.42,146736.0,63.5509,63.6002,63.4819,63.5214,146736.0
2024-11-06 10:40:00,64.42,64.57,64.39,64.4,177590.0,63.5214,63.6693,63.4918,63.5016,177590.0
2024-11-06 10:45:00,64.41,64.46,64.28,64.33,126946.0,63.5115,63.5608,63.3833,63.4326,126946.0
2024-11-06 10:50:00,64.33,64.36,64.19,64.2,171289.0,63.4326,63.4622,63.2946,63.3044,171289.0
2024-11-06 10:55:00,64.2,64.27,64.1,64.16,118358.0,63.3044,63.3734,63.2058,63.265,118358.0
2024-11-06 11:00:00,64.16,64.2,64.12,64.17,112823.0,63.265,63.3044,63.2255,63.2748,112823.0
2024-11-06 11:05:00,64.17,64.22,64.13,64.2,130839.0,63.2748,63.3241,63.2354,63.3044,130839.0
2024-11-06 11:10:00,64.19,64.25,64.15,64.17,164825.0,63.2946,63.3537,63.2551,63.2748,164825.0
2024-11-06 11:15:00,64.17,64.2,64.07,64.14,184233.0,63.2748,63.3044,63.1762,63.2453,184233.0
2024-11-06 11:20:00,64.14,64.17,64.07,64.16,117217.0,63.2453,63.2748,63.1762,63.265,117217.0
2024-11-06 11:25:00,64.16,64.33,64.13,64.32,126066.0,63.265,63.4326,63.2354,63.4228,126066.0
2024-11-06 11:30:00,64.31,64.44,64.22,64.39,300181.0,63.4129,63.5411,63.3241,63.4918,300181.0
2024-11-06 11:35:00,64.39,64.53,64.37,64.45,69138.0,63.4918,63.6298,63.4721,63.5509,69138.0
2024-11-06 11:40:00,64.45,64.45,64.34,64.36,40957.0,63.5509,63.5509,63.4425,63.4622,40957.0
2024-11-06 11:45:00,64.35,64.4,64.27,64.29,88277.0,63.4523,63.5016,63.3734,63.3932,88277.0
2024-11-06 11:50:00,64.29,64.3,64.07,64.08,88275.0,63.3932,63.403,63.1762,63.1861,88275.0
2024-11-06 11:55:00,64.08,64.17,64.05,64.06,58501.0,63.1861,63.2748,63.1565,63.1664,58501.0
2024-11-06 12:00:00,64.06,64.08,64.04,64.07,35081.0,63.1664,63.1861,63.1467,63.1762,35081.0
2024-11-06 12:05:00,64.07,64.11,64.03,64.05,50591.0,63.1762,63.2157,63.1368,63.1565,50591.0
2024-11-06 12:10:00,64.05,64.08,64.01,64.07,56934.0,63.1565,63.1861,63.1171,63.1762,56934.0
2024-11-06 12:15:00,64.07,64.24,64.04,64.24,131453.0,63.1762,63.3439,63.1467,63.3439,131453.0
2024-11-06 12:20:00,64.24,64.25,64.11,64.23,52763.0,63.3439,63.3537,63.2157,63.334,52763.0
2024-11-06 12:25:00,64.23,64.4,64.2,64.24,117953.0,63.334,63.5016,63.3044,63.3439,117953.0
2024-11-06 12:30:00,64.24,64.24,64.11,64.17,81568.0,63.3439,63.3439,63.2157,63.2748,81568.0
2024-11-06 12:35:00,64.17,64.28,64.14,64.18,107631.0,63.2748,63.3833,63.2453,63.2847,107631.0
2024-11-06 12:40:00,64.19,64.21,64.15,64.17,66651.0,63.2946,63.3143,63.2551,63.2748,66651.0
2024-11-06 12:45:00,64.17,64.19,64.12,64.14,36759.0,63.2748,63.2946,63.2255,63.2453,36759.0
2024-11-06 12:50:00,64.15,64.15,63.96,64.04,63636.0,63.2551,63.2551,63.0678,63.1467,63636.0
2024-11-06 12:55:00,64.03,64.05,63.88,63.92,69982.0,63.1368,63.1565,62.9889,63.0283,69982.0
2024-11-06 13:00:00,63.91,64.13,63.88,64.1,84616.0,63.0185,63.2354,62.9889,63.2058,84616.0
2024-11-06 13:05:00,64.11,64.15,64.08,64.12,37236.0,63.2157,63.2551,63.1861,63.2255,37236.0
2024-11-06 13:10:00,64.11,64.18,64.1,64.16,55484.0,63.2157,63.2847,63.2058,63.265,55484.0
2024-11-06 13:15:00,64.16,64.24,64.14,64.21,48543.0,63.265,63.3439,63.2453,63.3143,48543.0
2024-11-06 13:20:00,64.2,64.23,64.17,64.2,42285.0,63.3044,63.334,63.2748,63.3044,42285.0
2024-11-06 13:25:00,64.2,64.24,64.19,64.23,30072.0,63.3044,63.3439,63.2946,63.334,30072.0
2024-11-06 13:30:00,64.23,64.27,64.17,64.24,47991.0,63.334,63.3734,63.2748,63.3439,47991.0
2024-11-06 13:35:00,64.25,64.28,64.14,64.16,42659.0,63.3537,63.3833,63.2453,63.265,42659.0
2024-11-06 13:40:00,64.15,64.19,64.05,64.06,72646.0,63.2551,63.2946,63.1565,63.1664,72646.0
2024-11-06 13:45:00,64.06,64.18,64.01,64.12,114571.0,63.1664,63.2847,63.1171,63.2255,114571.0
2024-11-06 13:50:00,64.13,64.16,64.09,64.16,61694.0,63.2354,63.265,63.196,63.265,61694.0
2024-11-06 13:55:00,64.16,64.18,64.1,64.13,43484.0,63.265,63.2847,63.2058,63.2354,43484.0
2024-11-06 14:00:00,64.14,64.21,64.13,64.2,88794.0,63.2453,63.3143,63.2354,63.3044,88794.0
2024-11-06 14:05:00,64.2,64.29,64.18,64.2,124182.0,63.3044,63.3932,63.2847,63.3044,124182.0
2024-11-06 14:10:00,64.2,64.23,64.17,64.19,43697.0,63.3044,63.334,63.2748,63.2946,43697.0
2024-11-06 14:15:00,64.19,64.23,64.1,64.15,140400.0,63.2946,63.334,63.2058,63.2551,140400.0
2024-11-06 14:20:00,64.16,64.16,64.07,64.09,34847.0,63.265,63.265,63.1762,63.196,34847.0
2024-11-06 14:25:00,64.08,64.16,64.04,64.09,46037.0,63.1861,63.265,63.1467,63.196,46037.0
2024-11-06 14:30:00,64.09,64.09,63.98,63.99,55892.0,63.196,63.196,63.0875,63.0974,55892.0
2024-11-06 14:35:00,63.99,64.02,63.93,64.02,76303.0,63.0974,63.1269,63.0382,63.1269,76303.0
2024-11-06 14:40:00,64.02,64.08,63.97,64.05,53075.0,63.1269,63.1861,63.0776,63.1565,53075.0
2024-11-06 14:45:00,64.05,64.05,63.93,63.96,66701.0,63.1565,63.1565,63.0382,63.0678,66701.0
2024-11-06 14:50:00,63.95,63.99,63.94,63.99,50213.0,63.0579,63.0974,63.0481,63.0974,50213.0
2024-11-06 14:55:00,63.99,63.99,63.95,63.98,68192.0,63.0974,63.0974,63.0579,63.0875,68192.0
2024-11-06 15:00:00,63.97,64.0,63.91,63.91,53639.0,63.0776,63.1072,63.0185,63.0185,53639.0
2024-11-06 15:05:00,63.91,63.93,63.85,63.89,103400.0,63.0185,63.0382,62.9593,62.9987,103400.0
2024-11-06 15:10:00,63.89,64.03,63.87,64.0,99077.0,62.9987,63.1368,62.979,63.1072,99077.0
2024-11-06 15:15:00,63.99,64.05,63.95,63.98,104193.0,63.0974,63.1565,63.0579,63.0875,104193.0
2024-11-06 15:20:00,63.98,64.04,63.89,63.96,134559.0,63.0875,63.1467,62.9987,63.0678,134559.0
2024-11-06 15:25:00,63.96,63.99,63.88,63.9,103804.0,63.0678,63.0974,62.9889,63.0086,103804.0
2024-11-06 15:30:00,63.89,63.94,63.89,63.91,97766.0,62.9987,63.0481,62.9987,63.0185,97766.0
2024-11-06 15:35:00,63.92,64.0,63.91,63.97,131320.0,63.0283,63.1072,63.0185,63.0776,131320.0
2024-11-06 15:40:00,63.98,63.98,63.88,63.91,145832.0,63.0875,63.0875,62.9889,63.0185,145832.0
2024-11-06 15:45:00,63.91,63.93,63.86,63.9,127092.0,63.0185,63.0382,62.9692,63.0086,127092.0
2024-11-06 15:50:00,63.9,63.9,63.74,63.75,378907.0,63.0086,63.0086,62.8508,62.8607,378907.0
2024-11-06 15:55:00,63.75,63.88,63.71,63.84,679427.0,62.8607,62.9889,62.8213,62.9494,679427.0
2024-11-07 09:30:00,63.5,64.0,63.37,63.47,732982.0,62.6142,63.1072,62.486,62.5846,732982.0
2024-11-07 09:35:00,63.49,63.85,63.46,63.63,115720.0,62.6043,62.9593,62.5747,62.7424,115720.0
2024-11-07 09:40:00,63.63,63.86,63.63,63.84,90908.0,62.7424,62.9692,62.7424,62.9494,90908.0
2024-11-07 09:45:00,63.83,63.86,63.68,63.71,174207.0,62.9396,62.9692,62.7917,62.8213,174207.0
2024-11-07 09:50:00,63.71,63.71,63.6,63.67,165019.0,62.8213,62.8213,62.7128,62.7818,165019.0
2024-11-07 09:55:00,63.67,63.73,63.61,63.71,198934.0,62.7818,62.841,62.7227,62.8213,198934.0
2024-11-07 10:00:00,63.71,63.75,63.62,63.72,255094.0,62.8213,62.8607,62.7325,62.8311,255094.0
2024-11-07 10:05:00,63.71,63.83,63.66,63.81,241832.0,62.8213,62.9396,62.772,62.9199,241832.0
2024-11-07 10:10:00,63.8,63.89,63.76,63.85,97697.0,62.91,62.9987,62.8706,62.9593,97697.0
2024-11-07 10:15:00,63.85,63.88,63.7,63.75,150608.0,62.9593,62.9889,62.8114,62.8607,150608.0
2024-11-07 10:20:00,63.74,63.84,63.71,63.76,116004.0,62.8508,62.9494,62.8213,62.8706,116004.0
2024-11-07 10:25:00,63.77,63.84,63.77,63.84,85453.0,62.8804,62.9494,62.8804,62.9494,85453.0
2024-11-07 10:30:00,63.84,63.95,63.78,63.79,144950.0,62.9494,63.0579,62.8903,62.9001,144950.0
2024-11-07 10:35:00,63.78,63.83,63.76,63.78,103438.0,62.8903,62.9396,62.8706,62.8903,103438.0
2024-11-07 10:40:00,63.78,63.82,63.75,63.81,188779.0,62.8903,62.9297,62.8607,62.9199,188779.0
2024-11-07 10:45:00,63.81,63.85,63.72,63.75,124830.0,62.9199,62.9593,62.8311,62.8607,124830.0
2024-11-07 10:50:00,63.76,63.78,63.73,63.76,132127.0,62.8706,62.8903,62.841,62.8706,132127.0
2024-11-07 10:55:00,63.76,63.83,63.72,63.83,284455.0,62.8706,62.9396,62.8311,62.9396,284455.0
2024-11-07 11:00:00,63.83,64.13,63.82,64.11,139332.0,62.9396,63.2354,62.9297,63.2157,139332.0
2024-11-07 11:05:00,64.1,64.25,64.01,64.11,138305.0,63.2058,63.3537,63.1171,63.2157,138305.0
2024-11-07 11:10:00,64.1,64.14,64.0,64.14,107740.0,63.2058,63.2453,63.1072,63.2453,107740.0
2024-11-07 11:15:00,64.13,64.14,64.06,64.08,93352.0,63.2354,63.2453,63.1664,63.1861,93352.0
2024-11-07 11:20:00,64.08,64.15,63.98,64.02,193154.0,63.1861,63.2551,63.0875,63.1269,193154.0
2024-11-07 11:25:00,64.02,64.02,63.96,63.98,107949.0,63.1269,63.1269,63.0678,63.0875,107949.0
2024-11-07 11:30:00,63.98,64.02,63.9,63.9,101005.0,63.0875,63.1269,63.0086,63.0086,101005.0
2024-11-07 11:35:00,63.9,63.96,63.79,63.96,98957.0,63.0086,63.0678,62.9001,63.0678,98957.0
2024-11-07 11:40:00,63.96,64.0,63.94,64.0,38648.0,63.0678,63.1072,63.0481,63.1072,38648.0
2024-11-07 11:45:00,64.0,64.09,63.98,64.09,28503.0,63.1072,63.196,63.0875,63.196,28503.0
2024-11-07 11:50:00,64.09,64.09,63.99,64.08,38816.0,63.196,63.196,63.0974,63.1861,38816.0
2024-11-07 11:55:00,64.07,64.08,63.99,64.0,53608.0,63.1762,63.1861,63.0974,63.1072,53608.0
2024-11-07 12:00:00,64.01,64.11,63.99,64.09,43183.0,63.1171,63.2157,63.0974,63.196,43183.0
2024-11-07 12:05:00,64.09,64.17,64.04,64.17,33580.0,63.196,63.2748,63.1467,63.2748,33580.0
2024-11-07 12:10:00,64.17,64.19,64.14,64.17,31543.0,63.2748,63.2946,63.2453,63.2748,31543.0
2024-11-07 12:15:00,64.18,64.24,64.18,64.23,23112.0,63.2847,63.3439,63.2847,63.334,23112.0
2024-11-07 12:20:00,64.24,64.31,64.23,64.28,71090.0,63.3439,63.4129,63.334,63.3833,71090.0
2024-11-07 12:25:00,64.28,64.31,64.21,64.23,81545.0,63.3833,63.4129,63.3143,63.334,81545.0
2024-11-07 12:30:00,64.23,64.23,64.17,64.18,50323.0,63.334,63.334,63.2748,63.2847,50323.0
2024-11-07 12:35:00,64.18,64.22,64.15,64.19,88845.0,63.2847,63.3241,63.2551,63.2946,88845.0
2024-11-07 12:40:00,64.2,64.2,64.17,64.17,17778.0,63.3044,63.3044,63.2748,63.2748,17778.0
2024-11-07 12:45:00,64.18,64.21,64.13,64.2,84454.0,63.2847,63.3143,63.2354,63.3044,84454.0
2024-11-07 12:50:00,64.2,64.22,64.15,64.17,95523.0,63.3044,63.3241,63.2551,63.2748,95523.0
2024-11-07 12:55:00,64.18,64.21,64.17,64.19,35510.0,63.2847,63.3143,63.2748,63.2946,35510.0
2024-11-07 13:00:00,64.18,64.19,64.16,64.18,27072.0,63.2847,63.2946,63.265,63.2847,27072.0
2024-11-07 13:05:00,64.17,64.19,64.1,64.12,36492.0,63.2748,63.2946,63.2058,63.2255,36492.0
2024-11-07 13:10:00,64.12,64.17,64.09,64.17,28756.0,63.2255,63.2748,63.196,63.2748,28756.0
2024-11-07 13:15:00,64.17,64.18,64.12,64.14,36006.0,63.2748,63.2847,63.2255,63.2453,36006.0
2024-11-07 13:20:00,64.14,64.19,64.11,64.13,33605.0,63.2453,63.2946,63.2157,63.2354,33605.0
2024-11-07 13:25:00,64.13,64.17,64.12,64.17,46177.0,63.2354,63.2748,63.2255,63.2748,46177.0
2024-11-07 13:30:00,64.17,64.21,64.16,64.2,46925.0,63.2748,63.3143,63.265,63.3044,46925.0
2024-11-07 13:35:00,64.2,64.21,64.16,64.17,32406.0,63.3044,63.3143,63.265,63.2748,32406.0
2024-11-07 13:40:00,64.17,64.17,64.12,64.17,37061.0,63.2748,63.2748,63.2255,63.2748,37061.0
2024-11-07 13:45:00,64.17,64.17,64.12,64.13,52051.0,63.2748,63.2748,63.2255,63.2354,52051.0
2024-11-07 13:50:00,64.13,64.18,64.13,64.18,29079.0,63.2354,63.2847,63.2354,63.2847,29079.0
2024-11-07 13:55:00,64.19,64.19,64.15,64.16,44510.0,63.2946,63.2946,63.2551,63.265,44510.0
2024-11-07 14:00:00,64.16,64.16,64.09,64.12,52456.0,63.265,63.265,63.196,63.2255,52456.0
2024-11-07 14:05:00,64.13,64.22,64.12,64.19,77642.0,63.2354,63.3241,63.2255,63.2946,77642.0
2024-11-07 14:10:00,64.19,64.21,64.15,64.19,41170.0,63.2946,63.3143,63.2551,63.2946,41170.0
2024-11-07 14:15:00,64.19,64.19,64.14,64.15,30821.0,63.2946,63.2946,63.2453,63.2551,30821.0
2024-11-07 14:20:00,64.16,64.21,64.15,64.2,43109.0,63.265,63.3143,63.2551,63.3044,43109.0
2024-11-07 14:25:00,64.2,64.27,64.19,64.27,83433.0,63.3044,63.3734,63.2946,63.3734,83433.0
2024-11-07 14:30:00,64.27,64.41,64.26,64.39,70993.0,63.3734,63.5115,63.3636,63.4918,70993.0
2024-11-07 14:35:00,64.39,64.44,64.35,64.44,154413.0,63.4918,63.5411,63.4523,63.5411,154413.0
2024-11-07 14:40:00,64.44,64.44,64.38,64.39,86128.0,63.5411,63.5411,63.4819,63.4918,86128.0
2024-11-07 14:45:00,64.38,64.42,64.36,64.41,54943.0,63.4819,63.5214,63.4622,63.5115,54943.0
2024-11-07 14:50:00,64.41,64.41,64.38,64.39,36844.0,63.5115,63.5115,63.4819,63.4918,36844.0
2024-11-07 14:55:00,64.4,64.49,64.39,64.42,47051.0,63.5016,63.5904,63.4918,63.5214,47051.0
2024-11-07 15:00:00,64.42,64.53,64.42,64.47,75238.0,63.5214,63.6298,63.5214,63.5707,75238.0
2024-11-07 15:05:00,64.46,64.47,64.4,64.4,46850.0,63.5608,63.5707,63.5016,63.5016,46850.0
2024-11-07 15:10:00,64.41,64.45,64.38,64.38,61915.0,63.5115,63.5509,63.4819,63.4819,61915.0
2024-11-07 15:15:00,64.38,64.51,64.34,64.49,90329.0,63.4819,63.6101,63.4425,63.5904,90329.0
2024-11-07 15:20:00,64.49,64.53,64.45,64.51,72847.0,63.5904,63.6298,63.5509,63.6101,72847.0
2024-11-07 15:25:00,64.5,64.54,64.47,64.51,76479.0,63.6002,63.6397,63.5707,63.6101,76479.0
2024-11-07 15:30:00,64.51,64.55,64.46,64.46,77233.0,63.6101,63.6495,63.5608,63.5608,77233.0
2024-11-07 15:35:00,64.47,64.47,64.37,64.39,79241.0,63.5707,63.5707,63.4721,63.4918,79241.0
2024-11-07 15:40:00,64.39,64.41,64.35,64.38,123467.0,63.4918,63.5115,63.4523,63.4819,123467.0
2024-11-07 15:45:00,64.38,64.45,64.37,64.44,108516.0,63.4819,63.5509,63.4721,63.5411,108516.0
2024-11-07 15:50:00,64.44,64.6,64.43,64.53,260617.0,63.5411,63.6988,63.5312,63.6298,260617.0
2024-11-07 15:55:00,64.54,64.74,64.53,64.68,636579.0,63.6397,63.8369,63.6298,63.7777,636579.0
2024-11-08 09:30:00,64.78,65.04,64.68,64.8,709795.0,63.8763,64.1327,63.7777,63.8961,709795.0
2024-11-08 09:35:00,64.82,64.91,64.7,64.81,489959.0,63.9158,64.0045,63.7974,63.9059,489959.0
2024-11-08 09:40:00,64.8,64.85,64.63,64.81,144153.0,63.8961,63.9454,63.7284,63.9059,144153.0
2024-11-08 09:45:00,64.8,64.82,64.66,64.76,202167.0,63.8961,63.9158,63.758,63.8566,202167.0
2024-11-08 09:50:00,64.76,64.8,64.72,64.73,154250.0,63.8566,63.8961,63.8172,63.827,154250.0
2024-11-08 09:55:00,64.71,64.74,64.66,64.7,52665.0,63.8073,63.8369,63.758,63.7974,52665.0
2024-11-08 10:00:00,64.68,64.69,64.58,64.63,160368.0,63.7777,63.7876,63.6791,63.7284,160368.0
2024-11-08 10:05:00,64.62,64.7,64.6,64.68,205676.0,63.7186,63.7974,63.6988,63.7777,205676.0
2024-11-08 10:10:00,64.69,64.7,64.56,64.6,94501.0,63.7876,63.7974,63.6594,63.6988,94501.0
2024-11-08 10:15:00,64.6,64.6,64.42,64.42,68905.0,63.6988,63.6988,63.5214,63.5214,68905.0
2024-11-08 10:20:00,64.42,64.49,64.42,64.48,77874.0,63.5214,63.5904,63.5214,63.5805,77874.0
2024-11-08 10:25:00,64.5,64.54,64.4,64.41,68044.0,63.6002,63.6397,63.5016,63.5115,68044.0
2024-11-08 10:30:00,64.4,64.47,64.39,64.39,56614.0,63.5016,63.5707,63.4918,63.4918,56614.0
2024-11-08 10:35:00,64.39,64.46,64.36,64.39,115320.0,63.4918,63.5608,63.4622,63.4918,115320.0
2024-11-08 10:40:00,64.4,64.47,64.35,64.37,108464.0,63.5016,63.5707,63.4523,63.4721,108464.0
2024-11-08 10:45:00,64.37,64.46,64.31,64.44,93427.0,63.4721,63.5608,63.4129,63.5411,93427.0
2024-11-08 10:50:00,64.44,64.45,64.36,64.45,106459.0,63.5411,63.5509,63.4622,63.5509,106459.0
2024-11-08 10:55:00,64.45,64.53,64.41,64.5,112644.0,63.5509,63.6298,63.5115,63.6002,112644.0
2024-11-08 11:00:00,64.51,64.51,64.42,64.48,54955.0,63.6101,63.6101,63.5214,63.5805,54955.0
2024-11-08 11:05:00,64.47,64.47,64.36,64.38,48887.0,63.5707,63.5707,63.4622,63.4819,48887.0
2024-11-08 11:10:00,64.38,64.4,64.27,64.32,48638.0,63.4819,63.5016,63.3734,63.4228,48638.0
2024-11-08 11:15:00,64.33,64.45,64.31,64.43,59526.0,63.4326,63.5509,63.4129,63.5312,59526.0
2024-11-08 11:20:00,64.43,64.45,64.39,64.45,60181.0,63.5312,63.5509,63.4918,63.5509,60181.0
2024-11-08 11:25:00,64.45,64.56,64.44,64.54,76375.0,63.5509,63.6594,63.5411,63.6397,76375.0
2024-11-08 11:30:00,64.55,64.64,64.55,64.56,91273.0,63.6495,63.7383,63.6495,63.6594,91273.0
2024-11-08 11:35:00,64.56,64.64,64.54,64.59,50371.0,63.6594,63.7383,63.6397,63.689,50371.0
2024-11-08 11:40:00,64.59,64.67,64.59,64.63,41654.0,63.689,63.7679,63.689,63.7284,41654.0
2024-11-08 11:45:00,64.64,64.69,64.53,64.55,45533.0,63.7383,63.7876,63.6298,63.6495,45533.0
2024-11-08 11:50:00,64.55,64.61,64.54,64.56,26802.0,63.6495,63.7087,63.6397,63.6594,26802.0
2024-11-08 11:55:00,64.56,64.57,64.5,64.51,36751.0,63.6594,63.6693,63.6002,63.6101,36751.0
2024-11-08 12:00:00,64.52,64.54,64.43,64.48,99010.0,63.62,63.6397,63.5312,63.5805,99010.0
2024-11-08 12:05:00,64.48,64.53,64.47,64.48,18902.0,63.5805,63.6298,63.5707,63.5805,18902.0
2024-11-08 12:10:00,64.48,64.55,64.47,64.55,44556.0,63.5805,63.6495,63.5707,63.6495,44556.0
2024-11-08 12:15:00,64.55,64.58,64.5,64.5,106142.0,63.6495,63.6791,63.6002,63.6002,106142.0
2024-11-08 12:20:00,64.51,64.61,64.5,64.61,41996.0,63.6101,63.7087,63.6002,63.7087,41996.0
2024-11-08 12:25:00,64.61,64.65,64.6,64.64,57721.0,63.7087,63.7481,63.6988,63.7383,57721.0
2024-11-08 12:30:00,64.63,64.65,64.57,64.61,34697.0,63.7284,63.7481,63.6693,63.7087,34697.0
2024-11-08 12:35:00,64.61,64.62,64.59,64.6,20602.0,63.7087,63.7186,63.689,63.6988,20602.0
2024-11-08 12:40:00,64.6,64.6,64.57,64.59,19021.0,63.6988,63.6988,63.6693,63.689,19021.0
2024-11-08 12:45:00,64.59,64.65,64.56,64.59,60357.0,63.689,63.7481,63.6594,63.689,60357.0
2024-11-08 12:50:00,64.59,64.62,64.52,64.6,95263.0,63.689,63.7186,63.62,63.6988,95263.0
2024-11-08 12:55:00,64.6,64.62,64.56,64.56,74889.0,63.6988,63.7186,63.6594,63.6594,74889.0
2024-11-08 13:00:00,64.56,64.62,64.53,64.61,16126.0,63.6594,63.7186,63.6298,63.7087,16126.0
2024-11-08 13:05:00,64.61,64.62,64.6,64.61,22817.0,63.7087,63.7186,63.6988,63.7087,22817.0
2024-11-08 13:10:00,64.61,64.63,64.6,64.61,12339.0,63.7087,63.7284,63.6988,63.7087,12339.0
2024-11-08 13:15:00,64.61,64.66,64.59,64.65,101109.0,63.7087,63.758,63.689,63.7481,101109.0
2024-11-08 13:20:00,64.66,64.66,64.59,64.61,51655.0,63.758,63.758,63.689,63.7087,51655.0
2024-11-08 13:25:00,64.61,64.61,64.6,64.61,28782.0,63.7087,63.7087,63.6988,63.7087,28782.0
2024-11-08 13:30:00,64.61,64.62,64.52,64.55,222574.0,63.7087,63.7186,63.62,63.6495,222574.0
2024-11-08 13:35:00,64.56,64.58,64.54,64.58,32146.0,63.6594,63.6791,63.6397,63.6791,32146.0
2024-11-08 13:40:00,64.58,64.59,64.56,64.57,19695.0,63.6791,63.689,63.6594,63.6693,19695.0
2024-11-08 13:45:00,64.56,64.63,64.56,64.63,92107.0,63.6594,63.7284,63.6594,63.7284,92107.0
2024-11-08 13:50:00,64.63,64.65,64.6,64.64,15657.0,63.7284,63.7481,63.6988,63.7383,15657.0
2024-11-08 13:55:00,64.64,64.65,64.61,64.62,41991.0,63.7383,63.7481,63.7087,63.7186,41991.0
2024-11-08 14:00:00,64.61,64.65,64.53,64.63,148275.0,63.7087,63.7481,63.6298,63.7284,148275.0
2024-11-08 14:05:00,64.63,64.66,64.62,64.63,32698.0,63.7284,63.758,63.7186,63.7284,32698.0
2024-11-08 14:10:00,64.63,64.63,64.51,64.56,116847.0,63.7284,63.7284,63.6101,63.6594,116847.0
2024-11-08 14:15:00,64.56,64.63,64.55,64.63,39371.0,63.6594,63.7284,63.6495,63.7284,39371.0
2024-11-08 14:20:00,64.63,64.66,64.62,64.64,31744.0,63.7284,63.758,63.7186,63.7383,31744.0
2024-11-08 14:25:00,64.63,64.64,64.59,64.61,40110.0,63.7284,63.7383,63.689,63.7087,40110.0
2024-11-08 14:30:00,64.62,64.62,64.59,64.61,29792.0,63.7186,63.7186,63.689,63.7087,29792.0
2024-11-08 14:35:00,64.61,64.62,64.6,64.61,82545.0,63.7087,63.7186,63.6988,63.7087,82545.0
2024-11-08 14:40:00,64.61,64.64,64.59,64.6,83047.0,63.7087,63.7383,63.689,63.6988,83047.0
2024-11-08 14:45:00,64.6,64.61,64.55,64.59,72642.0,63.6988,63.7087,63.6495,63.689,72642.0
2024-11-08 14:50:00,64.59,64.61,64.55,64.58,66779.0,63.689,63.7087,63.6495,63.6791,66779.0
2024-11-08 14:55:00,64.58,64.61,64.58,64.61,32435.0,63.6791,63.7087,63.6791,63.7087,32435.0
2024-11-08 15:00:00,64.61,64.61,64.57,64.59,64473.0,63.7087,63.7087,63.6693,63.689,64473.0
2024-11-08 15:05:00,64.59,64.6,64.58,64.6,44518.0,63.689,63.6988,63.6791,63.6988,44518.0
2024-11-08 15:10:00,64.59,64.6,64.56,64.59,98669.0,63.689,63.6988,63.6594,63.689,98669.0
2024-11-08 15:15:00,64.59,64.6,64.55,64.59,105892.0,63.689,63.6988,63.6495,63.689,105892.0
2024-11-08 15:20:00,64.59,64.6,64.57,64.59,51729.0,63.689,63.6988,63.6693,63.689,51729.0
2024-11-08 15:25:00,64.59,64.59,64.49,64.5,70961.0,63.689,63.689,63.5904,63.6002,70961.0
2024-11-08 15:30:00,64.5,64.51,64.45,64.49,96057.0,63.6002,63.6101,63.5509,63.5904,96057.0
2024-11-08 15:35:00,64.5,64.51,64.48,64.49,46220.0,63.6002,63.6101,63.5805,63.5904,46220.0
2024-11-08 15:40:00,64.5,64.51,64.48,64.5,39331.0,63.6002,63.6101,63.5805,63.6002,39331.0
2024-11-08 15:45:00,64.49,64.5,64.47,64.48,35251.0,63.5904,63.6002,63.5707,63.5805,35251.0
2024-11-08 15:50:00,64.48,64.51,64.45,64.45,174824.0,63.5805,63.6101,63.5509,63.5509,174824.0
2024-11-08 15:55:00,64.45,64.53,64.39,64.52,450771.0,63.5509,63.6298,63.4918,63.62,450771.0
2024-11-11 09:30:00,65.19,65.2,64.94,64.97,282782.0,64.2806,64.2905,64.0341,64.0637,282782.0
2024-11-11 09:35:00,64.97,65.03,64.9,64.93,62816.0,64.0637,64.1228,63.9947,64.0242,62816.0
2024-11-11 09:40:00,64.93,65.0,64.91,64.94,91062.0,64.0242,64.0933,64.0045,64.0341,91062.0
2024-11-11 09:45:00,64.94,64.95,64.88,64.92,51158.0,64.0341,64.044,63.9749,64.0144,51158.0
2024-11-11 09:50:00,64.91,64.91,64.81,64.83,68477.0,64.0045,64.0045,63.9059,63.9256,68477.0
2024-11-11 09:55:00,64.83,64.89,64.75,64.76,68114.0,63.9256,63.9848,63.8468,63.8566,68114.0
2024-11-11 10:00:00,64.77,64.83,64.76,64.81,121645.0,63.8665,63.9256,63.8566,63.9059,121645.0
2024-11-11 10:05:00,64.81,64.86,64.75,64.81,152864.0,63.9059,63.9552,63.8468,63.9059,152864.0
2024-11-11 10:10:00,64.81,64.82,64.72,64.76,170169.0,63.9059,63.9158,63.8172,63.8566,170169.0
2024-11-11 10:15:00,64.76,64.87,64.75,64.86,192577.0,63.8566,63.9651,63.8468,63.9552,192577.0
2024-11-11 10:20:00,64.85,64.87,64.81,64.86,116468.0,63.9454,63.9651,63.9059,63.9552,116468.0
2024-11-11 10:25:00,64.85,64.88,64.76,64.78,213091.0,63.9454,63.9749,63.8566,63.8763,213091.0
2024-11-11 10:30:00,64.78,64.85,64.78,64.78,546591.0,63.8763,63.9454,63.8763,63.8763,546591.0
2024-11-11 10:35:00,64.77,64.82,64.75,64.78,80841.0,63.8665,63.9158,63.8468,63.8763,80841.0
2024-11-11 10:40:00,64.78,64.79,64.71,64.72,53537.0,63.8763,63.8862,63.8073,63.8172,53537.0
2024-11-11 10:45:00,64.72,64.82,64.7,64.78,49421.0,63.8172,63.9158,63.7974,63.8763,49421.0
2024-11-11 10:50:00,64.79,64.88,64.78,64.87,42606.0,63.8862,63.9749,63.8763,63.9651,42606.0
2024-11-11 10:55:00,64.87,64.9,64.85,64.89,51180.0,63.9651,63.9947,63.9454,63.9848,51180.0
2024-11-11 11:00:00,64.89,64.9,64.84,64.9,92993.0,63.9848,63.9947,63.9355,63.9947,92993.0
2024-11-11 11:05:00,64.9,64.92,64.81,64.86,55626.0,63.9947,64.0144,63.9059,63.9552,55626.0
2024-11-11 11:10:00,64.86,64.86,64.72,64.75,65819.0,63.9552,63.9552,63.8172,63.8468,65819.0
2024-11-11 11:15:00,64.74,64.83,64.73,64.83,61201.0,63.8369,63.9256,63.827,63.9256,61201.0
2024-11-11 11:20:00,64.83,64.93,64.81,64.91,52603.0,63.9256,64.0242,63.9059,64.0045,52603.0
2024-11-11 11:25:00,64.9,64.93,64.87,64.88,66146.0,63.9947,64.0242,63.9651,63.9749,66146.0
2024-11-11 11:30:00,64.88,64.88,64.83,64.84,67521.0,63.9749,63.9749,63.9256,63.9355,67521.0
2024-11-11 11:35:00,64.83,64.88,64.8,64.87,48627.0,63.9256,63.9749,63.8961,63.9651,48627.0
2024-11-11 11:40:00,64.87,64.93,64.84,64.92,33081.0,63.9651,64.0242,63.9355,64.0144,33081.0
2024-11-11 11:45:00,64.92,65.0,64.92,65.0,19223.0,64.0144,64.0933,64.0144,64.0933,19223.0
2024-11-11 11:50:00,65.0,65.09,64.98,65.04,80273.0,64.0933,64.182,64.0735,64.1327,80273.0
2024-11-11 11:55:00,65.03,65.08,65.02,65.06,14607.0,64.1228,64.1721,64.113,64.1524,14607.0
2024-11-11 12:00:00,65.06,65.07,65.01,65.01,14405.0,64.1524,64.1623,64.1031,64.1031,14405.0
2024-11-11 12:05:00,65.02,65.03,64.94,64.95,22793.0,64.113,64.1228,64.0341,64.044,22793.0
2024-11-11 12:10:00,64.95,64.99,64.9,64.98,18796.0,64.044,64.0834,63.9947,64.0735,18796.0
2024-11-11 12:15:00,64.99,65.07,64.99,65.04,18566.0,64.0834,64.1623,64.0834,64.1327,18566.0
2024-11-11 12:20:00,65.03,65.04,64.91,64.96,46974.0,64.1228,64.1327,64.0045,64.0538,46974.0
2024-11-11 12:25:00,64.95,65.08,64.94,65.01,86763.0,64.044,64.1721,64.0341,64.1031,86763.0
2024-11-11 12:30:00,65.03,65.2,65.02,65.14,24195.0,64.1228,64.2905,64.113,64.2313,24195.0
2024-11-11 12:35:00,65.14,65.18,65.11,65.18,29359.0,64.2313,64.2708,64.2017,64.2708,29359.0
2024-11-11 12:40:00,65.19,65.19,65.14,65.16,17614.0,64.2806,64.2806,64.2313,64.251,17614.0
2024-11-11 12:45:00,65.15,65.16,65.11,65.13,16507.0,64.2412,64.251,64.2017,64.2215,16507.0
2024-11-11 12:50:00,65.13,65.21,65.11,65.17,37277.0,64.2215,64.3003,64.2017,64.2609,37277.0
2024-11-11 12:55:00,65.16,65.16,65.11,65.11,20667.0,64.251,64.251,64.2017,64.2017,20667.0
2024-11-11 13:00:00,65.12,65.13,65.06,65.13,15225.0,64.2116,64.2215,64.1524,64.2215,15225.0
2024-11-11 13:05:00,65.12,65.15,65.09,65.13,39732.0,64.2116,64.2412,64.182,64.2215,39732.0
2024-11-11 13:10:00,65.13,65.14,65.07,65.08,23331.0,64.2215,64.2313,64.1623,64.1721,23331.0
2024-11-11 13:15:00,65.08,65.08,65.01,65.02,18572.0,64.1721,64.1721,64.1031,64.113,18572.0
2024-11-11 13:20:00,65.01,65.04,64.95,65.0,22162.0,64.1031,64.1327,64.044,64.0933,22162.0
2024-11-11 13:25:00,64.99,65.01,64.77,64.81,219634.0,64.0834,64.1031,63.8665,63.9059,219634.0
2024-11-11 13:30:00,64.81,64.81,64.71,64.76,37156.0,63.9059,63.9059,63.8073,63.8566,37156.0
2024-11-11 13:35:00,64.76,64.78,64.74,64.76,27446.0,63.8566,63.8763,63.8369,63.8566,27446.0
2024-11-11 13:40:00,64.77,64.79,64.73,64.73,22322.0,63.8665,63.8862,63.827,63.827,22322.0
2024-11-11 13:45:00,64.73,64.78,64.72,64.76,19069.0,63.827,63.8763,63.8172,63.8566,19069.0
2024-11-11 13:50:00,64.75,64.78,64.74,64.77,36531.0,63.8468,63.8763,63.8369,63.8665,36531.0
2024-11-11 13:55:00,64.78,64.79,64.7,64.76,31841.0,63.8763,63.8862,63.7974,63.8566,31841.0
2024-11-11 14:00:00,64.76,64.8,64.75,64.78,30455.0,63.8566,63.8961,63.8468,63.8763,30455.0
2024-11-11 14:05:00,64.78,64.81,64.77,64.78,26684.0,63.8763,63.9059,63.8665,63.8763,26684.0
2024-11-11 14:10:00,64.78,64.8,64.76,64.78,24607.0,63.8763,63.8961,63.8566,63.8763,24607.0
2024-11-11 14:15:00,64.78,64.81,64.74,64.8,34526.0,63.8763,63.9059,63.8369,63.8961,34526.0
2024-11-11 14:20:00,64.8,64.88,64.79,64.87,53846.0,63.8961,63.9749,63.8862,63.9651,53846.0
2024-11-11 14:25:00,64.86,64.89,64.84,64.88,22026.0,63.9552,63.9848,63.9355,63.9749,22026.0
2024-11-11 14:30:00,64.88,64.89,64.86,64.89,40755.0,63.9749,63.9848,63.9552,63.9848,40755.0
2024-11-11 14:35:00,64.89,64.89,64.85,64.88,41724.0,63.9848,63.9848,63.9454,63.9749,41724.0
2024-11-11 14:40:00,64.89,64.9,64.86,64.87,36687.0,63.9848,63.9947,63.9552,63.9651,36687.0
2024-11-11 14:45:00,64.87,64.87,64.82,64.84,57630.0,63.9651,63.9651,63.9158,63.9355,57630.0
2024-11-11 14:50:00,64.85,64.85,64.79,64.81,33255.0,63.9454,63.9454,63.8862,63.9059,33255.0
2024-11-11 14:55:00,64.81,64.82,64.78,64.81,80805.0,63.9059,63.9158,63.8763,63.9059,80805.0
2024-11-11 15:00:00,64.81,64.82,64.76,64.79,146504.0,63.9059,63.9158,63.8566,63.8862,146504.0
2024-11-11 15:05:00,64.78,64.82,64.77,64.81,61745.0,63.8763,63.9158,63.8665,63.9059,61745.0
2024-11-11 15:10:00,64.81,64.83,64.79,64.81,49953.0,63.9059,63.9256,63.8862,63.9059,49953.0
2024-11-11 15:15:00,64.81,64.82,64.78,64.78,79315.0,63.9059,63.9158,63.8763,63.8763,79315.0
2024-11-11 15:20:00,64.78,64.82,64.78,64.8,21498.0,63.8763,63.9158,63.8763,63.8961,21498.0
2024-11-11 15:25:00,64.81,64.83,64.79,64.82,29503.0,63.9059,63.9256,63.8862,63.9158,29503.0
2024-11-11 15:30:00,64.82,64.82,64.79,64.79,45721.0,63.9158,63.9158,63.8862,63.8862,45721.0
2024-11-11 15:35:00,64.79,64.81,64.74,64.76,83402.0,63.8862,63.9059,63.8369,63.8566,83402.0
2024-11-11 15:40:00,64.77,64.79,64.71,64.73,49996.0,63.8665,63.8862,63.8073,63.827,49996.0
2024-11-11 15:45:00,64.73,64.78,64.71,64.73,76683.0,63.827,63.8763,63.8073,63.827,76683.0
2024-11-11 15:50:00,64.73,64.79,64.73,64.77,153055.0,63.827,63.8862,63.827,63.8665,153055.0
2024-11-11 15:55:00,64.76,64.86,64.7,64.76,397219.0,63.8566,63.9552,63.7974,63.8566,397219.0
2024-11-12 09:30:00,63.44,63.75,62.93,63.64,314362.0,62.555,62.8607,62.0521,62.7522,314362.0
2024-11-12 09:35:00,63.63,63.92,63.6,63.87,102589.0,62.7424,63.0283,62.7128,62.979,102589.0
2024-11-12 09:40:00,63.89,64.13,63.76,64.0,221796.0,62.9987,63.2354,62.8706,63.1072,221796.0
2024-11-12 09:45:00,63.99,64.05,63.71,63.76,142694.0,63.0974,63.1565,62.8213,62.8706,142694.0
2024-11-12 09:50:00,63.76,64.1,63.75,64.0,79056.0,62.8706,63.2058,62.8607,63.1072,79056.0
2024-11-12 09:55:00,64.01,64.08,63.89,64.0,96641.0,63.1171,63.1861,62.9987,63.1072,96641.0
2024-11-12 10:00:00,64.02,64.08,63.88,64.05,98940.0,63.1269,63.1861,62.9889,63.1565,98940.0
2024-11-12 10:05:00,64.05,64.19,64.04,64.19,152515.0,63.1565,63.2946,63.1467,63.2946,152515.0
2024-11-12 10:10:00,64.17,64.31,64.03,64.31,86983.0,63.2748,63.4129,63.1368,63.4129,86983.0
2024-11-12 10:15:00,64.32,64.34,64.2,64.33,99506.0,63.4228,63.4425,63.3044,63.4326,99506.0
2024-11-12 10:20:00,64.32,64.55,64.32,64.41,102971.0,63.4228,63.6495,63.4228,63.5115,102971.0
2024-11-12 10:25:00,64.41,64.41,64.08,64.09,101401.0,63.5115,63.5115,63.1861,63.196,101401.0
2024-11-12 10:30:00,64.09,64.28,64.06,64.23,298841.0,63.196,63.3833,63.1664,63.334,298841.0
2024-11-12 10:35:00,64.23,64.44,64.19,64.38,87537.0,63.334,63.5411,63.2946,63.4819,87537.0
2024-11-12 10:40:00,64.37,64.52,64.33,64.44,108949.0,63.4721,63.62,63.4326,63.5411,108949.0
2024-11-12 10:45:00,64.45,64.47,64.35,64.37,83849.0,63.5509,63.5707,63.4523,63.4721,83849.0
2024-11-12 10:50:00,64.37,64.43,64.24,64.39,56990.0,63.4721,63.5312,63.3439,63.4918,56990.0
2024-11-12 10:55:00,64.4,64.46,64.39,64.41,101453.0,63.5016,63.5608,63.4918,63.5115,101453.0
2024-11-12 11:00:00,64.41,64.42,64.3,64.41,55886.0,63.5115,63.5214,63.403,63.5115,55886.0
2024-11-12 11:05:00,64.42,64.49,64.37,64.38,41690.0,63.5214,63.5904,63.4721,63.4819,41690.0
2024-11-12 11:10:00,64.38,64.47,64.36,64.4,350259.0,63.4819,63.5707,63.4622,63.5016,350259.0
2024-11-12 11:15:00,64.4,64.46,64.35,64.46,161604.0,63.5016,63.5608,63.4523,63.5608,161604.0
2024-11-12 11:20:00,64.46,64.52,64.4,64.44,129336.0,63.5608,63.62,63.5016,63.5411,129336.0
2024-11-12 11:25:00,64.44,64.45,64.24,64.29,123619.0,63.5411,63.5509,63.3439,63.3932,123619.0
2024-11-12 11:30:00,64.28,64.36,64.22,64.3,74791.0,63.3833,63.4622,63.3241,63.403,74791.0
2024-11-12 11:35:00,64.29,64.45,64.26,64.34,81135.0,63.3932,63.5509,63.3636,63.4425,81135.0
2024-11-12 11:40:00,64.34,64.44,64.34,64.41,35369.0,63.4425,63.5411,63.4425,63.5115,35369.0
2024-11-12 11:45:00,64.41,64.55,64.38,64.52,38152.0,63.5115,63.6495,63.4819,63.62,38152.0
2024-11-12 11:50:00,64.53,64.88,64.52,64.88,79050.0,63.6298,63.9749,63.62,63.9749,79050.0
2024-11-12 11:55:00,64.88,64.98,64.81,64.93,63182.0,63.9749,64.0735,63.9059,64.0242,63182.0
2024-11-12 12:00:00,64.95,65.21,64.91,65.21,177855.0,64.044,64.3003,64.0045,64.3003,177855.0
2024-11-12 12:05:00,65.2,65.26,65.1,65.12,107157.0,64.2905,64.3496,64.1919,64.2116,107157.0
2024-11-12 12:10:00,65.12,65.2,65.06,65.07,60609.0,64.2116,64.2905,64.1524,64.1623,60609.0
2024-11-12 12:15:00,65.07,65.18,64.98,65.15,75431.0,64.1623,64.2708,64.0735,64.2412,75431.0
2024-11-12 12:20:00,65.16,65.46,65.15,65.45,156653.0,64.251,64.5468,64.2412,64.537,156653.0
2024-11-12 12:25:00,65.45,65.66,65.45,65.66,101138.0,64.537,64.7441,64.537,64.7441,101138.0
2024-11-12 12:30:00,65.67,66.11,65.61,66.0,238845.0,64.7539,65.1878,64.6948,65.0793,238845.0
2024-11-12 12:35:00,65.99,66.2,65.93,66.15,165674.0,65.0695,65.2765,65.0103,65.2272,165674.0
2024-11-12 12:40:00,66.14,66.24,65.96,66.11,176605.0,65.2174,65.316,65.0399,65.1878,176605.0
2024-11-12 12:45:00,66.12,66.13,65.75,65.8,81973.0,65.1976,65.2075,64.8328,64.8821,81973.0
2024-11-12 12:50:00,65.8,65.88,65.7,65.74,33665.0,64.8821,64.961,64.7835,64.8229,33665.0
2024-11-12 12:55:00,65.77,65.78,65.57,65.61,46363.0,64.8525,64.8624,64.6553,64.6948,46363.0
2024-11-12 13:00:00,65.61,65.67,65.54,65.61,39702.0,64.6948,64.7539,64.6257,64.6948,39702.0
2024-11-12 13:05:00,65.62,65.82,65.57,65.81,30940.0,64.7046,64.9018,64.6553,64.892,30940.0
2024-11-12 13:10:00,65.82,65.9,65.65,65.68,53424.0,64.9018,64.9807,64.7342,64.7638,53424.0
2024-11-12 13:15:00,65.69,65.71,65.61,65.64,43108.0,64.7736,64.7934,64.6948,64.7243,43108.0
2024-11-12 13:20:00,65.64,65.71,65.58,65.61,57134.0,64.7243,64.7934,64.6652,64.6948,57134.0
2024-11-12 13:25:00,65.6,65.7,65.57,65.63,42381.0,64.6849,64.7835,64.6553,64.7145,42381.0
2024-11-12 13:30:00,65.62,65.64,65.58,65.64,49656.0,64.7046,64.7243,64.6652,64.7243,49656.0
2024-11-12 13:35:00,65.64,65.72,65.62,65.7,36474.0,64.7243,64.8032,64.7046,64.7835,36474.0
2024-11-12 13:40:00,65.7,65.7,65.62,65.63,19450.0,64.7835,64.7835,64.7046,64.7145,19450.0
2024-11-12 13:45:00,65.62,65.64,65.56,65.58,21183.0,64.7046,64.7243,64.6455,64.6652,21183.0
2024-11-12 13:50:00,65.59,65.6,65.45,65.5,61740.0,64.675,64.6849,64.537,64.5863,61740.0
2024-11-12 13:55:00,65.5,65.56,65.45,65.56,47130.0,64.5863,64.6455,64.537,64.6455,47130.0
2024-11-12 14:00:00,65.56,65.56,65.41,65.43,36788.0,64.6455,64.6455,64.4975,64.5173,36788.0
2024-11-12 14:05:00,65.42,65.45,65.35,65.41,109180.0,64.5074,64.537,64.4384,64.4975,109180.0
2024-11-12 14:10:00,65.41,65.45,65.37,65.4,29457.0,64.4975,64.537,64.4581,64.4877,29457.0
2024-11-12 14:15:00,65.4,65.57,65.39,65.56,32070.0,64.4877,64.6553,64.4778,64.6455,32070.0
2024-11-12 14:20:00,65.56,65.58,65.49,65.5,26972.0,64.6455,64.6652,64.5764,64.5863,26972.0
2024-11-12 14:25:00,65.5,65.63,65.49,65.53,49876.0,64.5863,64.7145,64.5764,64.6159,49876.0
2024-11-12 14:30:00,65.53,65.55,65.43,65.5,54706.0,64.6159,64.6356,64.5173,64.5863,54706.0
2024-11-12 14:35:00,65.5,65.57,65.48,65.54,21847.0,64.5863,64.6553,64.5666,64.6257,21847.0
2024-11-12 14:40:00,65.53,65.55,65.51,65.52,19621.0,64.6159,64.6356,64.5961,64.606,19621.0
2024-11-12 14:45:00,65.52,65.52,65.45,65.45,19557.0,64.606,64.606,64.537,64.537,19557.0
2024-11-12 14:50:00,65.45,65.51,65.45,65.5,36991.0,64.537,64.5961,64.537,64.5863,36991.0
2024-11-12 14:55:00,65.51,65.51,65.23,65.24,51260.0,64.5961,64.5961,64.3201,64.3299,51260.0
2024-11-12 15:00:00,65.24,65.32,65.21,65.31,46201.0,64.3299,64.4088,64.3003,64.3989,46201.0
2024-11-12 15:05:00,65.3,65.36,65.27,65.31,43802.0,64.3891,64.4482,64.3595,64.3989,43802.0
2024-11-12 15:10:00,65.32,65.39,65.22,65.39,38049.0,64.4088,64.4778,64.3102,64.4778,38049.0
2024-11-12 15:15:00,65.39,65.51,65.37,65.4,54710.0,64.4778,64.5961,64.4581,64.4877,54710.0
2024-11-12 15:20:00,65.38,65.38,65.28,65.34,33533.0,64.468,64.468,64.3694,64.4285,33533.0
2024-11-12 15:25:00,65.34,65.36,65.26,65.31,42236.0,64.4285,64.4482,64.3496,64.3989,42236.0
2024-11-12 15:30:00,65.31,65.32,65.22,65.25,60550.0,64.3989,64.4088,64.3102,64.3398,60550.0
2024-11-12 15:35:00,65.25,65.27,65.2,65.21,75857.0,64.3398,64.3595,64.2905,64.3003,75857.0
2024-11-12 15:40:00,65.21,65.25,65.15,65.23,75940.0,64.3003,64.3398,64.2412,64.3201,75940.0
2024-11-12 15:45:00,65.23,65.25,65.17,65.23,84373.0,64.3201,64.3398,64.2609,64.3201,84373.0
2024-11-12 15:50:00,65.22,65.29,65.18,65.19,168977.0,64.3102,64.3792,64.2708,64.2806,168977.0
2024-11-12 15:55:00,65.2,65.22,65.08,65.19,350984.0,64.2905,64.3102,64.1721,64.2806,350984.0
2024-11-13 09:30:00,65.49,65.7,65.19,65.2,273821.0,64.5764,64.7835,64.2806,64.2905,273821.0
2024-11-13 09:35:00,65.19,65.22,64.97,65.05,92954.0,64.2806,64.3102,64.0637,64.1426,92954.0
2024-11-13 09:40:00,65.05,65.17,64.97,65.15,111478.0,64.1426,64.2609,64.0637,64.2412,111478.0
2024-11-13 09:45:00,65.16,65.16,65.0,65.0,68670.0,64.251,64.251,64.0933,64.0933,68670.0
2024-11-13 09:50:00,65.0,65.17,64.95,65.14,68987.0,64.0933,64.2609,64.044,64.2313,68987.0
2024-11-13 09:55:00,65.14,65.18,65.02,65.15,160787.0,64.2313,64.2708,64.113,64.2412,160787.0
2024-11-13 10:00:00,65.14,65.17,65.06,65.07,160504.0,64.2313,64.2609,64.1524,64.1623,160504.0
2024-11-13 10:05:00,65.06,65.08,64.89,64.92,72522.0,64.1524,64.1721,63.9848,64.0144,72522.0
2024-11-13 10:10:00,64.92,64.99,64.8,64.83,57613.0,64.0144,64.0834,63.8961,63.9256,57613.0
2024-11-13 10:15:00,64.83,65.03,64.82,65.03,56732.0,63.9256,64.1228,63.9158,64.1228,56732.0
2024-11-13 10:20:00,65.03,65.06,64.97,65.02,58865.0,64.1228,64.1524,64.0637,64.113,58865.0
2024-11-13 10:25:00,65.03,65.04,64.98,64.99,50537.0,64.1228,64.1327,64.0735,64.0834,50537.0
2024-11-13 10:30:00,64.98,65.07,64.9,64.9,58199.0,64.0735,64.1623,63.9947,63.9947,58199.0
2024-11-13 10:35:00,64.9,64.93,64.74,64.77,52722.0,63.9947,64.0242,63.8369,63.8665,52722.0
2024-11-13 10:40:00,64.77,64.79,64.72,64.74,60373.0,63.8665,63.8862,63.8172,63.8369,60373.0
2024-11-13 10:45:00,64.73,64.77,64.69,64.76,43527.0,63.827,63.8665,63.7876,63.8566,43527.0
2024-11-13 10:50:00,64.75,64.84,64.72,64.84,27865.0,63.8468,63.9355,63.8172,63.9355,27865.0
2024-11-13 10:55:00,64.84,64.93,64.84,64.85,28102.0,63.9355,64.0242,63.9355,63.9454,28102.0
2024-11-13 11:00:00,64.86,64.98,64.83,64.94,35840.0,63.9552,64.0735,63.9256,64.0341,35840.0
2024-11-13 11:05:00,64.93,64.96,64.89,64.94,59811.0,64.0242,64.0538,63.9848,64.0341,59811.0
2024-11-13 11:10:00,64.94,64.94,64.87,64.91,97815.0,64.0341,64.0341,63.9651,64.0045,97815.0
2024-11-13 11:15:00,64.92,64.92,64.83,64.85,43194.0,64.0144,64.0144,63.9256,63.9454,43194.0
2024-11-13 11:20:00,64.84,64.87,64.76,64.87,103232.0,63.9355,63.9651,63.8566,63.9651,103232.0
2024-11-13 11:25:00,64.86,65.04,64.86,65.02,51347.0,63.9552,64.1327,63.9552,64.113,51347.0
2024-11-13 11:30:00,65.03,65.18,65.0,65.1,52747.0,64.1228,64.2708,64.0933,64.1919,52747.0
2024-11-13 11:35:00,65.09,65.14,65.03,65.03,38897.0,64.182,64.2313,64.1228,64.1228,38897.0
2024-11-13 11:40:00,65.03,65.05,65.0,65.01,16747.0,64.1228,64.1426,64.0933,64.1031,16747.0
2024-11-13 11:45:00,65.02,65.05,65.01,65.05,19010.0,64.113,64.1426,64.1031,64.1426,19010.0
2024-11-13 11:50:00,65.05,65.06,65.01,65.04,14876.0,64.1426,64.1524,64.1031,64.1327,14876.0
2024-11-13 11:55:00,65.04,65.11,65.01,65.05,49146.0,64.1327,64.2017,64.1031,64.1426,49146.0
2024-11-13 12:00:00,65.05,65.07,64.98,65.06,29478.0,64.1426,64.1623,64.0735,64.1524,29478.0
2024-11-13 12:05:00,65.05,65.12,65.04,65.11,14719.0,64.1426,64.2116,64.1327,64.2017,14719.0
2024-11-13 12:10:00,65.1,65.13,64.99,65.02,34999.0,64.1919,64.2215,64.0834,64.113,34999.0
2024-11-13 12:15:00,65.02,65.1,65.02,65.05,15997.0,64.113,64.1919,64.113,64.1426,15997.0
2024-11-13 12:20:00,65.05,65.07,64.99,65.0,51339.0,64.1426,64.1623,64.0834,64.0933,51339.0
2024-11-13 12:25:00,65.0,65.03,64.99,65.01,17946.0,64.0933,64.1228,64.0834,64.1031,17946.0
2024-11-13 12:30:00,65.01,65.03,64.99,65.01,21048.0,64.1031,64.1228,64.0834,64.1031,21048.0
2024-11-13 12:35:00,65.01,65.03,64.99,65.01,23788.0,64.1031,64.1228,64.0834,64.1031,23788.0
2024-11-13 12:40:00,65.0,65.04,65.0,65.01,20789.0,64.0933,64.1327,64.0933,64.1031,20789.0
2024-11-13 12:45:00,65.01,65.06,65.01,65.03,17656.0,64.1031,64.1524,64.1031,64.1228,17656.0
2024-11-13 12:50:00,65.03,65.04,64.98,65.02,32099.0,64.1228,64.1327,64.0735,64.113,32099.0
2024-11-13 12:55:00,65.02,65.02,64.98,65.0,48751.0,64.113,64.113,64.0735,64.0933,48751.0
2024-11-13 13:00:00,65.0,65.0,64.93,64.99,67573.0,64.0933,64.0933,64.0242,64.0834,67573.0
2024-11-13 13:05:00,64.99,65.01,64.92,64.92,22099.0,64.0834,64.1031,64.0144,64.0144,22099.0
2024-11-13 13:10:00,64.93,64.93,64.83,64.86,29116.0,64.0242,64.0242,63.9256,63.9552,29116.0
2024-11-13 13:15:00,64.86,64.91,64.84,64.9,22319.0,63.9552,64.0045,63.9355,63.9947,22319.0
2024-11-13 13:20:00,64.91,65.02,64.91,65.01,34848.0,64.0045,64.113,64.0045,64.1031,34848.0
2024-11-13 13:25:00,65.01,65.02,65.0,65.0,16966.0,64.1031,64.113,64.0933,64.0933,16966.0
2024-11-13 13:30:00,65.01,65.06,65.0,65.05,22961.0,64.1031,64.1524,64.0933,64.1426,22961.0
2024-11-13 13:35:00,65.05,65.18,65.02,65.18,38805.0,64.1426,64.2708,64.113,64.2708,38805.0
2024-11-13 13:40:00,65.17,65.18,65.12,65.14,19237.0,64.2609,64.2708,64.2116,64.2313,19237.0
2024-11-13 13:45:00,65.14,65.2,65.13,65.16,31527.0,64.2313,64.2905,64.2215,64.251,31527.0
2024-11-13 13:50:00,65.17,65.18,65.15,65.17,15249.0,64.2609,64.2708,64.2412,64.2609,15249.0
2024-11-13 13:55:00,65.17,65.21,65.12,65.16,20370.0,64.2609,64.3003,64.2116,64.251,20370.0
2024-11-13 14:00:00,65.16,65.22,65.12,65.22,75290.0,64.251,64.3102,64.2116,64.3102,75290.0
2024-11-13 14:05:00,65.21,65.23,65.16,65.2,22878.0,64.3003,64.3201,64.251,64.2905,22878.0
2024-11-13 14:10:00,65.2,65.24,65.2,65.22,39448.0,64.2905,64.3299,64.2905,64.3102,39448.0
2024-11-13 14:15:00,65.22,65.25,65.19,65.2,34069.0,64.3102,64.3398,64.2806,64.2905,34069.0
2024-11-13 14:20:00,65.2,65.29,65.18,65.27,35149.0,64.2905,64.3792,64.2708,64.3595,35149.0
2024-11-13 14:25:00,65.26,65.28,65.2,65.2,46179.0,64.3496,64.3694,64.2905,64.2905,46179.0
2024-11-13 14:30:00,65.2,65.21,65.14,65.2,47755.0,64.2905,64.3003,64.2313,64.2905,47755.0
2024-11-13 14:35:00,65.2,65.29,65.19,65.27,40529.0,64.2905,64.3792,64.2806,64.3595,40529.0
2024-11-13 14:40:00,65.28,65.29,65.23,65.23,47487.0,64.3694,64.3792,64.3201,64.3201,47487.0
2024-11-13 14:45:00,65.23,65.27,65.21,65.23,38052.0,64.3201,64.3595,64.3003,64.3201,38052.0
2024-11-13 14:50:00,65.24,65.27,65.23,65.27,52285.0,64.3299,64.3595,64.3201,64.3595,52285.0
2024-11-13 14:55:00,65.26,65.31,65.24,65.25,59182.0,64.3496,64.3989,64.3299,64.3398,59182.0
2024-11-13 15:00:00,65.25,65.31,65.25,65.28,57481.0,64.3398,64.3989,64.3398,64.3694,57481.0
2024-11-13 15:05:00,65.28,65.36,65.28,65.31,37341.0,64.3694,64.4482,64.3694,64.3989,37341.0
2024-11-13 15:10:00,65.32,65.35,65.31,65.33,33902.0,64.4088,64.4384,64.3989,64.4187,33902.0
2024-11-13 15:15:00,65.34,65.35,65.31,65.34,37524.0,64.4285,64.4384,64.3989,64.4285,37524.0
2024-11-13 15:20:00,65.34,65.35,65.25,65.25,61520.0,64.4285,64.4384,64.3398,64.3398,61520.0
2024-11-13 15:25:00,65.26,65.32,65.24,65.29,64252.0,64.3496,64.4088,64.3299,64.3792,64252.0
2024-11-13 15:30:00,65.29,65.29,65.19,65.2,75487.0,64.3792,64.3792,64.2806,64.2905,75487.0
2024-11-13 15:35:00,65.2,65.24,65.18,65.22,87158.0,64.2905,64.3299,64.2708,64.3102,87158.0
2024-11-13 15:40:00,65.22,65.24,65.15,65.17,96775.0,64.3102,64.3299,64.2412,64.2609,96775.0
2024-11-13 15:45:00,65.18,65.24,65.15,65.22,102918.0,64.2708,64.3299,64.2412,64.3102,102918.0
2024-11-13 15:50:00,65.22,65.33,65.21,65.3,170847.0,64.3102,64.4187,64.3003,64.3891,170847.0
2024-11-13 15:55:00,65.3,65.34,65.27,65.27,326019.0,64.3891,64.4285,64.3595,64.3595,326019.0
2024-11-14 09:30:00,65.45,65.6,65.36,65.54,251666.0,64.537,64.6849,64.4482,64.6257,251666.0
2024-11-14 09:35:00,65.55,65.6,65.49,65.55,109083.0,64.6356,64.6849,64.5764,64.6356,109083.0
2024-11-14 09:40:00,65.55,65.57,65.41,65.41,48724.0,64.6356,64.6553,64.4975,64.4975,48724.0
2024-11-14 09:45:00,65.4,65.44,65.31,65.39,40201.0,64.4877,64.5271,64.3989,64.4778,40201.0
2024-11-14 09:50:00,65.4,65.46,65.35,65.44,41264.0,64.4877,64.5468,64.4384,64.5271,41264.0
2024-11-14 09:55:00,65.42,65.42,65.26,65.28,167801.0,64.5074,64.5074,64.3496,64.3694,167801.0
2024-11-14 10:00:00,65.28,65.33,65.21,65.32,172991.0,64.3694,64.4187,64.3003,64.4088,172991.0
2024-11-14 10:05:00,65.31,65.35,65.22,65.22,65842.0,64.3989,64.4384,64.3102,64.3102,65842.0
2024-11-14 10:10:00,65.21,65.32,65.21,65.31,73245.0,64.3003,64.4088,64.3003,64.3989,73245.0
2024-11-14 10:15:00,65.31,65.35,65.19,65.28,123301.0,64.3989,64.4384,64.2806,64.3694,123301.0
2024-11-14 10:20:00,65.27,65.3,65.23,65.25,31357.0,64.3595,64.3891,64.3201,64.3398,31357.0
2024-11-14 10:25:00,65.25,65.31,65.25,65.29,131104.0,64.3398,64.3989,64.3398,64.3792,131104.0
2024-11-14 10:30:00,65.3,65.42,65.29,65.35,136988.0,64.3891,64.5074,64.3792,64.4384,136988.0
2024-11-14 10:35:00,65.35,65.45,65.35,65.45,96943.0,64.4384,64.537,64.4384,64.537,96943.0
2024-11-14 10:40:00,65.44,65.53,65.42,65.5,164855.0,64.5271,64.6159,64.5074,64.5863,164855.0
2024-11-14 10:45:00,65.5,65.57,65.44,65.55,450182.0,64.5863,64.6553,64.5271,64.6356,450182.0
2024-11-14 10:50:00,65.55,65.56,65.49,65.5,165792.0,64.6356,64.6455,64.5764,64.5863,165792.0
2024-11-14 10:55:00,65.5,65.54,65.45,65.5,151321.0,64.5863,64.6257,64.537,64.5863,151321.0
2024-11-14 11:00:00,65.5,65.5,65.4,65.43,188873.0,64.5863,64.5863,64.4877,64.5173,188873.0
2024-11-14 11:05:00,65.44,65.63,65.43,65.6,55306.0,64.5271,64.7145,64.5173,64.6849,55306.0
2024-11-14 11:10:00,65.6,65.77,65.6,65.74,81922.0,64.6849,64.8525,64.6849,64.8229,81922.0
2024-11-14 11:15:00,65.73,65.86,65.72,65.84,49818.0,64.8131,64.9413,64.8032,64.9215,49818.0
2024-11-14 11:20:00,65.83,65.93,65.81,65.88,65641.0,64.9117,65.0103,64.892,64.961,65641.0
2024-11-14 11:25:00,65.88,65.92,65.83,65.85,40689.0,64.961,65.0004,64.9117,64.9314,40689.0
2024-11-14 11:30:00,65.85,65.96,65.83,65.83,63722.0,64.9314,65.0399,64.9117,64.9117,63722.0
2024-11-14 11:35:00,65.83,65.85,65.7,65.77,28800.0,64.9117,64.9314,64.7835,64.8525,28800.0
2024-11-14 11:40:00,65.78,65.82,65.76,65.78,23110.0,64.8624,64.9018,64.8427,64.8624,23110.0
2024-11-14 11:45:00,65.78,65.79,65.73,65.78,24743.0,64.8624,64.8722,64.8131,64.8624,24743.0
2024-11-14 11:50:00,65.8,65.81,65.72,65.81,43976.0,64.8821,64.892,64.8032,64.892,43976.0
2024-11-14 11:55:00,65.81,65.83,65.75,65.75,20431.0,64.892,64.9117,64.8328,64.8328,20431.0
2024-11-14 12:00:00,65.76,65.77,65.68,65.72,21607.0,64.8427,64.8525,64.7638,64.8032,21607.0
2024-11-14 12:05:00,65.72,65.75,65.71,65.72,14495.0,64.8032,64.8328,64.7934,64.8032,14495.0
2024-11-14 12:10:00,65.72,65.73,65.65,65.67,17681.0,64.8032,64.8131,64.7342,64.7539,17681.0
2024-11-14 12:15:00,65.67,65.67,65.61,65.63,26112.0,64.7539,64.7539,64.6948,64.7145,26112.0
2024-11-14 12:20:00,65.63,65.63,65.6,65.62,16349.0,64.7145,64.7145,64.6849,64.7046,16349.0
2024-11-14 12:25:00,65.61,65.68,65.6,65.64,24771.0,64.6948,64.7638,64.6849,64.7243,24771.0
2024-11-14 12:30:00,65.64,65.64,65.55,65.59,24747.0,64.7243,64.7243,64.6356,64.675,24747.0
2024-11-14 12:35:00,65.59,65.69,65.59,65.68,27262.0,64.675,64.7736,64.675,64.7638,27262.0
2024-11-14 12:40:00,65.69,65.77,65.68,65.77,51053.0,64.7736,64.8525,64.7638,64.8525,51053.0
2024-11-14 12:45:00,65.77,65.82,65.75,65.82,31096.0,64.8525,64.9018,64.8328,64.9018,31096.0
2024-11-14 12:50:00,65.81,65.93,65.8,65.92,44920.0,64.892,65.0103,64.8821,65.0004,44920.0
2024-11-14 12:55:00,65.92,65.96,65.91,65.93,23147.0,65.0004,65.0399,64.9906,65.0103,23147.0
2024-11-14 13:00:00,65.93,65.98,65.89,65.95,50786.0,65.0103,65.0596,64.9708,65.03,50786.0
2024-11-14 13:05:00,65.94,65.96,65.91,65.92,21891.0,65.0202,65.0399,64.9906,65.0004,21891.0
2024-11-14 13:10:00,65.91,65.95,65.89,65.92,172609.0,64.9906,65.03,64.9708,65.0004,172609.0
2024-11-14 13:15:00,65.93,65.95,65.72,65.8,103889.0,65.0103,65.03,64.8032,64.8821,103889.0
2024-11-14 13:20:00,65.8,65.89,65.79,65.89,15704.0,64.8821,64.9708,64.8722,64.9708,15704.0
2024-11-14 13:25:00,65.89,65.9,65.87,65.88,25010.0,64.9708,64.9807,64.9511,64.961,25010.0
2024-11-14 13:30:00,65.88,65.9,65.84,65.89,17592.0,64.961,64.9807,64.9215,64.9708,17592.0
2024-11-14 13:35:00,65.89,65.94,65.88,65.91,18928.0,64.9708,65.0202,64.961,64.9906,18928.0
2024-11-14 13:40:00,65.91,65.91,65.75,65.8,133494.0,64.9906,64.9906,64.8328,64.8821,133494.0
2024-11-14 13:45:00,65.79,65.8,65.67,65.72,39558.0,64.8722,64.8821,64.7539,64.8032,39558.0
2024-11-14 13:50:00,65.73,65.74,65.68,65.69,20142.0,64.8131,64.8229,64.7638,64.7736,20142.0
2024-11-14 13:55:00,65.69,65.7,65.64,65.65,14174.0,64.7736,64.7835,64.7243,64.7342,14174.0
2024-11-14 14:00:00,65.65,65.84,65.64,65.84,33219.0,64.7342,64.9215,64.7243,64.9215,33219.0
2024-11-14 14:05:00,65.83,65.88,65.82,65.84,23377.0,64.9117,64.961,64.9018,64.9215,23377.0
2024-11-14 14:10:00,65.84,65.84,65.75,65.8,37181.0,64.9215,64.9215,64.8328,64.8821,37181.0
2024-11-14 14:15:00,65.8,65.9,65.78,65.9,40134.0,64.8821,64.9807,64.8624,64.9807,40134.0
2024-11-14 14:20:00,65.9,65.91,65.87,65.89,25311.0,64.9807,64.9906,64.9511,64.9708,25311.0
2024-11-14 14:25:00,65.89,65.9,65.86,65.9,26932.0,64.9708,64.9807,64.9413,64.9807,26932.0
2024-11-14 14:30:00,65.9,65.9,65.84,65.87,23846.0,64.9807,64.9807,64.9215,64.9511,23846.0
2024-11-14 14:35:00,65.87,65.88,65.82,65.86,26638.0,64.9511,64.961,64.9018,64.9413,26638.0
2024-11-14 14:40:00,65.86,65.86,65.75,65.77,27843.0,64.9413,64.9413,64.8328,64.8525,27843.0
2024-11-14 14:45:00,65.77,65.8,65.74,65.78,54564.0,64.8525,64.8821,64.8229,64.8624,54564.0
2024-11-14 14:50:00,65.77,65.79,65.72,65.73,34851.0,64.8525,64.8722,64.8032,64.8131,34851.0
2024-11-14 14:55:00,65.74,65.76,65.71,65.75,34700.0,64.8229,64.8427,64.7934,64.8328,34700.0
2024-11-14 15:00:00,65.74,65.74,65.62,65.62,39000.0,64.8229,64.8229,64.7046,64.7046,39000.0
2024-11-14 15:05:00,65.62,65.63,65.47,65.48,90520.0,64.7046,64.7145,64.5567,64.5666,90520.0
2024-11-14 15:10:00,65.48,65.53,65.47,65.5,54955.0,64.5666,64.6159,64.5567,64.5863,54955.0
2024-11-14 15:15:00,65.5,65.54,65.49,65.52,40254.0,64.5863,64.6257,64.5764,64.606,40254.0
2024-11-14 15:20:00,65.52,65.52,65.44,65.5,54821.0,64.606,64.606,64.5271,64.5863,54821.0
2024-11-14 15:25:00,65.5,65.53,65.46,65.5,46234.0,64.5863,64.6159,64.5468,64.5863,46234.0
2024-11-14 15:30:00,65.5,65.52,65.27,65.28,105991.0,64.5863,64.606,64.3595,64.3694,105991.0
2024-11-14 15:35:00,65.29,65.3,65.2,65.25,78217.0,64.3792,64.3891,64.2905,64.3398,78217.0
2024-11-14 15:40:00,65.26,65.26,65.11,65.12,85978.0,64.3496,64.3496,64.2017,64.2116,85978.0
2024-11-14 15:45:00,65.13,65.15,65.07,65.13,98526.0,64.2215,64.2412,64.1623,64.2215,98526.0
2024-11-14 15:50:00,65.12,65.12,64.96,65.0,191473.0,64.2116,64.2116,64.0538,64.0933,191473.0
2024-11-14 15:55:00,65.0,65.09,64.97,65.04,427610.0,64.0933,64.182,64.0637,64.1327,427610.0
2024-11-15 09:30:00,63.78,64.04,63.68,63.78,324406.0,62.8903,63.1467,62.7917,62.8903,324406.0
2024-11-15 09:35:00,63.78,63.83,63.47,63.5,97054.0,62.8903,62.9396,62.5846,62.6142,97054.0
2024-11-15 09:40:00,63.48,63.57,63.44,63.49,68937.0,62.5945,62.6832,62.555,62.6043,68937.0
2024-11-15 09:45:00,63.49,63.6,63.45,63.56,58490.0,62.6043,62.7128,62.5649,62.6734,58490.0
2024-11-15 09:50:00,63.57,63.64,63.52,63.52,95630.0,62.6832,62.7522,62.6339,62.6339,95630.0
2024-11-15 09:55:00,63.51,63.65,63.49,63.62,52147.0,62.624,62.7621,62.6043,62.7325,52147.0
2024-11-15 10:00:00,63.62,63.67,63.52,63.65,73004.0,62.7325,62.7818,62.6339,62.7621,73004.0
2024-11-15 10:05:00,63.65,63.7,63.62,63.67,65330.0,62.7621,62.8114,62.7325,62.7818,65330.0
2024-11-15 10:10:00,63.67,63.75,63.65,63.71,69776.0,62.7818,62.8607,62.7621,62.8213,69776.0
2024-11-15 10:15:00,63.7,63.77,63.69,63.73,114080.0,62.8114,62.8804,62.8015,62.841,114080.0
2024-11-15 10:20:00,63.73,63.75,63.68,63.72,62747.0,62.841,62.8607,62.7917,62.8311,62747.0
2024-11-15 10:25:00,63.71,63.75,63.66,63.72,83860.0,62.8213,62.8607,62.772,62.8311,83860.0
2024-11-15 10:30:00,63.73,63.73,63.56,63.58,88756.0,62.841,62.841,62.6734,62.6931,88756.0
2024-11-15 10:35:00,63.58,63.67,63.47,63.65,90307.0,62.6931,62.7818,62.5846,62.7621,90307.0
2024-11-15 10:40:00,63.65,63.66,63.52,63.55,101814.0,62.7621,62.772,62.6339,62.6635,101814.0
2024-11-15 10:45:00,63.55,63.62,63.45,63.5,246324.0,62.6635,62.7325,62.5649,62.6142,246324.0
2024-11-15 10:50:00,63.49,63.59,63.43,63.44,68930.0,62.6043,62.7029,62.5452,62.555,68930.0
2024-11-15 10:55:00,63.44,63.5,63.39,63.41,72875.0,62.555,62.6142,62.5057,62.5254,72875.0
2024-11-15 11:00:00,63.4,63.44,63.34,63.36,168899.0,62.5156,62.555,62.4564,62.4761,168899.0
2024-11-15 11:05:00,63.36,63.43,63.36,63.4,53308.0,62.4761,62.5452,62.4761,62.5156,53308.0
2024-11-15 11:10:00,63.4,63.48,63.35,63.4,109238.0,62.5156,62.5945,62.4663,62.5156,109238.0
2024-11-15 11:15:00,63.39,63.59,63.37,63.58,88562.0,62.5057,62.7029,62.486,62.6931,88562.0
2024-11-15 11:20:00,63.58,63.6,63.48,63.49,45674.0,62.6931,62.7128,62.5945,62.6043,45674.0
2024-11-15 11:25:00,63.49,63.5,63.42,63.44,76886.0,62.6043,62.6142,62.5353,62.555,76886.0
2024-11-15 11:30:00,63.44,63.57,63.44,63.56,67450.0,62.555,62.6832,62.555,62.6734,67450.0
2024-11-15 11:35:00,63.57,63.58,63.46,63.51,64002.0,62.6832,62.6931,62.5747,62.624,64002.0
2024-11-15 11:40:00,63.51,63.61,63.5,63.55,54413.0,62.624,62.7227,62.6142,62.6635,54413.0
2024-11-15 11:45:00,63.55,63.62,63.48,63.49,45829.0,62.6635,62.7325,62.5945,62.6043,45829.0
2024-11-15 11:50:00,63.48,63.49,63.44,63.45,24852.0,62.5945,62.6043,62.555,62.5649,24852.0
2024-11-15 11:55:00,63.45,63.48,63.44,63.48,24230.0,62.5649,62.5945,62.555,62.5945,24230.0
2024-11-15 12:00:00,63.48,63.55,63.46,63.51,61929.0,62.5945,62.6635,62.5747,62.624,61929.0
2024-11-15 12:05:00,63.51,63.59,63.51,63.55,28604.0,62.624,62.7029,62.624,62.6635,28604.0
2024-11-15 12:10:00,63.55,63.62,63.53,63.62,38016.0,62.6635,62.7325,62.6438,62.7325,38016.0
2024-11-15 12:15:00,63.63,63.63,63.59,63.63,13886.0,62.7424,62.7424,62.7029,62.7424,13886.0
2024-11-15 12:20:00,63.63,63.64,63.55,63.57,17916.0,62.7424,62.7522,62.6635,62.6832,17916.0
2024-11-15 12:25:00,63.56,63.57,63.53,63.54,20470.0,62.6734,62.6832,62.6438,62.6536,20470.0
2024-11-15 12:30:00,63.54,63.55,63.48,63.51,22718.0,62.6536,62.6635,62.5945,62.624,22718.0
2024-11-15 12:35:00,63.51,63.54,63.49,63.52,19889.0,62.624,62.6536,62.6043,62.6339,19889.0
2024-11-15 12:40:00,63.52,63.55,63.49,63.52,28208.0,62.6339,62.6635,62.6043,62.6339,28208.0
2024-11-15 12:45:00,63.52,63.54,63.46,63.47,17922.0,62.6339,62.6536,62.5747,62.5846,17922.0
2024-11-15 12:50:00,63.47,63.47,63.44,63.46,20711.0,62.5846,62.5846,62.555,62.5747,20711.0
2024-11-15 12:55:00,63.47,63.49,63.42,63.47,16055.0,62.5846,62.6043,62.5353,62.5846,16055.0
2024-11-15 13:00:00,63.47,63.5,63.45,63.46,21908.0,62.5846,62.6142,62.5649,62.5747,21908.0
2024-11-15 13:05:00,63.46,63.51,63.44,63.51,21804.0,62.5747,62.624,62.555,62.624,21804.0
2024-11-15 13:10:00,63.51,63.53,63.48,63.49,19481.0,62.624,62.6438,62.5945,62.6043,19481.0
2024-11-15 13:15:00,63.49,63.55,63.48,63.51,16093.0,62.6043,62.6635,62.5945,62.624,16093.0
2024-11-15 13:20:00,63.51,63.53,63.48,63.49,19445.0,62.624,62.6438,62.5945,62.6043,19445.0
2024-11-15 13:25:00,63.49,63.56,63.49,63.55,19341.0,62.6043,62.6734,62.6043,62.6635,19341.0
2024-11-15 13:30:00,63.55,63.59,63.54,63.57,27037.0,62.6635,62.7029,62.6536,62.6832,27037.0
2024-11-15 13:35:00,63.56,63.61,63.53,63.54,34582.0,62.6734,62.7227,62.6438,62.6536,34582.0
2024-11-15 13:40:00,63.55,63.56,63.52,63.56,30181.0,62.6635,62.6734,62.6339,62.6734,30181.0
2024-11-15 13:45:00,63.55,63.56,63.52,63.53,24685.0,62.6635,62.6734,62.6339,62.6438,24685.0
2024-11-15 13:50:00,63.53,63.54,63.5,63.52,21897.0,62.6438,62.6536,62.6142,62.6339,21897.0
2024-11-15 13:55:00,63.52,63.52,63.49,63.52,20676.0,62.6339,62.6339,62.6043,62.6339,20676.0
2024-11-15 14:00:00,63.51,63.53,63.48,63.51,17873.0,62.624,62.6438,62.5945,62.624,17873.0
2024-11-15 14:05:00,63.51,63.51,63.34,63.34,60148.0,62.624,62.624,62.4564,62.4564,60148.0
2024-11-15 14:10:00,63.34,63.39,63.3,63.39,56265.0,62.4564,62.5057,62.417,62.5057,56265.0
2024-11-15 14:15:00,63.39,63.41,63.36,63.37,22813.0,62.5057,62.5254,62.4761,62.486,22813.0
2024-11-15 14:20:00,63.37,63.37,63.33,63.34,26483.0,62.486,62.486,62.4466,62.4564,26483.0
2024-11-15 14:25:00,63.34,63.34,63.28,63.29,25539.0,62.4564,62.4564,62.3973,62.4071,25539.0
2024-11-15 14:30:00,63.29,63.31,63.27,63.29,21101.0,62.4071,62.4268,62.3874,62.4071,21101.0
2024-11-15 14:35:00,63.29,63.35,63.27,63.35,19981.0,62.4071,62.4663,62.3874,62.4663,19981.0
2024-11-15 14:40:00,63.35,63.39,63.35,63.37,25255.0,62.4663,62.5057,62.4663,62.486,25255.0
2024-11-15 14:45:00,63.37,63.38,63.32,63.35,46037.0,62.486,62.4959,62.4367,62.4663,46037.0
2024-11-15 14:50:00,63.35,63.35,63.3,63.3,40746.0,62.4663,62.4663,62.417,62.417,40746.0
2024-11-15 14:55:00,63.3,63.32,63.28,63.31,34630.0,62.417,62.4367,62.3973,62.4268,34630.0
2024-11-15 15:00:00,63.32,63.34,63.26,63.27,58151.0,62.4367,62.4564,62.3775,62.3874,58151.0
2024-11-15 15:05:00,63.27,63.27,63.22,63.27,47225.0,62.3874,62.3874,62.3381,62.3874,47225.0
2024-11-15 15:10:00,63.26,63.29,63.26,63.29,33988.0,62.3775,62.4071,62.3775,62.4071,33988.0
2024-11-15 15:15:00,63.29,63.33,63.27,63.33,48672.0,62.4071,62.4466,62.3874,62.4466,48672.0
2024-11-15 15:20:00,63.33,63.36,63.32,63.33,37274.0,62.4466,62.4761,62.4367,62.4466,37274.0
2024-11-15 15:25:00,63.33,63.34,63.3,63.3,43504.0,62.4466,62.4564,62.417,62.417,43504.0
2024-11-15 15:30:00,63.3,63.32,63.23,63.28,68119.0,62.417,62.4367,62.348,62.3973,68119.0
2024-11-15 15:35:00,63.28,63.36,63.27,63.27,104465.0,62.3973,62.4761,62.3874,62.3874,104465.0
2024-11-15 15:40:00,63.27,63.29,63.2,63.21,72395.0,62.3874,62.4071,62.3184,62.3282,72395.0
2024-11-15 15:45:00,63.21,63.24,63.2,63.24,60154.0,62.3282,62.3578,62.3184,62.3578,60154.0
2024-11-15 15:50:00,63.23,63.27,63.21,63.26,169392.0,62.348,62.3874,62.3282,62.3775,169392.0
2024-11-15 15:55:00,63.26,63.28,63.17,63.22,487131.0,62.3775,62.3973,62.2888,62.3381,487131.0
2024-11-18 09:30:00,62.98,63.02,62.75,62.86,241202.0,62.1014,62.1409,61.8747,61.9831,241202.0
2024-11-18 09:35:00,62.86,63.0,62.85,62.87,75605.0,61.9831,62.1212,61.9733,61.993,75605.0
2024-11-18 09:40:00,62.9,63.07,62.89,63.0,135294.0,62.0226,62.1902,62.0127,62.1212,135294.0
2024-11-18 09:45:00,63.0,63.02,62.92,63.02,137667.0,62.1212,62.1409,62.0423,62.1409,137667.0
2024-11-18 09:50:00,63.02,63.02,62.9,62.93,82708.0,62.1409,62.1409,62.0226,62.0521,82708.0
2024-11-18 09:55:00,62.95,62.95,62.81,62.95,58517.0,62.0719,62.0719,61.9338,62.0719,58517.0
2024-11-18 10:00:00,62.94,63.01,62.9,62.94,87011.0,62.062,62.131,62.0226,62.062,87011.0
2024-11-18 10:05:00,62.93,62.95,62.9,62.94,88237.0,62.0521,62.0719,62.0226,62.062,88237.0
2024-11-18 10:10:00,62.94,62.95,62.89,62.93,64670.0,62.062,62.0719,62.0127,62.0521,64670.0
2024-11-18 10:15:00,62.93,63.0,62.91,62.91,117810.0,62.0521,62.1212,62.0324,62.0324,117810.0
2024-11-18 10:20:00,62.91,62.95,62.85,62.95,86918.0,62.0324,62.0719,61.9733,62.0719,86918.0
2024-11-18 10:25:00,62.95,62.96,62.89,62.94,173718.0,62.0719,62.0817,62.0127,62.062,173718.0
2024-11-18 10:30:00,62.95,63.03,62.94,63.03,91497.0,62.0719,62.1507,62.062,62.1507,91497.0
2024-11-18 10:35:00,63.03,63.1,62.99,63.0,68697.0,62.1507,62.2198,62.1113,62.1212,68697.0
2024-11-18 10:40:00,63.0,63.04,62.95,62.96,38590.0,62.1212,62.1606,62.0719,62.0817,38590.0
2024-11-18 10:45:00,62.96,63.06,62.95,63.01,76997.0,62.0817,62.1803,62.0719,62.131,76997.0
2024-11-18 10:50:00,63.0,63.04,62.97,63.0,66330.0,62.1212,62.1606,62.0916,62.1212,66330.0
2024-11-18 10:55:00,63.0,63.04,62.96,63.04,46181.0,62.1212,62.1606,62.0817,62.1606,46181.0
2024-11-18 11:00:00,63.04,63.06,62.99,63.01,43784.0,62.1606,62.1803,62.1113,62.131,43784.0
2024-11-18 11:05:00,63.01,63.12,63.0,63.1,49077.0,62.131,62.2395,62.1212,62.2198,49077.0
2024-11-18 11:10:00,63.09,63.21,63.09,63.17,49235.0,62.2099,62.3282,62.2099,62.2888,49235.0
2024-11-18 11:15:00,63.17,63.21,63.16,63.19,26970.0,62.2888,62.3282,62.2789,62.3085,26970.0
2024-11-18 11:20:00,63.18,63.23,63.15,63.23,59973.0,62.2987,62.348,62.2691,62.348,59973.0
2024-11-18 11:25:00,63.22,63.28,63.2,63.22,165477.0,62.3381,62.3973,62.3184,62.3381,165477.0
2024-11-18 11:30:00,63.23,63.39,63.22,63.29,122493.0,62.348,62.5057,62.3381,62.4071,122493.0
2024-11-18 11:35:00,63.29,63.29,63.22,63.29,14180.0,62.4071,62.4071,62.3381,62.4071,14180.0
2024-11-18 11:40:00,63.29,63.37,63.26,63.36,18342.0,62.4071,62.486,62.3775,62.4761,18342.0
2024-11-18 11:45:00,63.36,63.4,63.29,63.31,32449.0,62.4761,62.5156,62.4071,62.4268,32449.0
2024-11-18 11:50:00,63.32,63.44,63.29,63.44,78261.0,62.4367,62.555,62.4071,62.555,78261.0
2024-11-18 11:55:00,63.44,63.54,63.41,63.54,38853.0,62.555,62.6536,62.5254,62.6536,38853.0
2024-11-18 12:00:00,63.54,63.65,63.53,63.57,88692.0,62.6536,62.7621,62.6438,62.6832,88692.0
2024-11-18 12:05:00,63.58,63.64,63.57,63.63,38553.0,62.6931,62.7522,62.6832,62.7424,38553.0
2024-11-18 12:10:00,63.62,63.63,63.58,63.63,27575.0,62.7325,62.7424,62.6931,62.7424,27575.0
2024-11-18 12:15:00,63.63,63.65,63.58,63.62,50943.0,62.7424,62.7621,62.6931,62.7325,50943.0
2024-11-18 12:20:00,63.61,63.62,63.53,63.54,19373.0,62.7227,62.7325,62.6438,62.6536,19373.0
2024-11-18 12:25:00,63.53,63.6,63.53,63.55,39077.0,62.6438,62.7128,62.6438,62.6635,39077.0
2024-11-18 12:30:00,63.54,63.55,63.5,63.5,29538.0,62.6536,62.6635,62.6142,62.6142,29538.0
2024-11-18 12:35:00,63.5,63.51,63.47,63.5,21246.0,62.6142,62.624,62.5846,62.6142,21246.0
2024-11-18 12:40:00,63.49,63.53,63.48,63.53,21071.0,62.6043,62.6438,62.5945,62.6438,21071.0
2024-11-18 12:45:00,63.53,63.54,63.48,63.52,22144.0,62.6438,62.6536,62.5945,62.6339,22144.0
2024-11-18 12:50:00,63.51,63.56,63.5,63.55,45945.0,62.624,62.6734,62.6142,62.6635,45945.0
2024-11-18 12:55:00,63.56,63.61,63.54,63.6,33635.0,62.6734,62.7227,62.6536,62.7128,33635.0
2024-11-18 13:00:00,63.6,63.61,63.57,63.61,16203.0,62.7128,62.7227,62.6832,62.7227,16203.0
2024-11-18 13:05:00,63.61,63.63,63.58,63.63,20817.0,62.7227,62.7424,62.6931,62.7424,20817.0
2024-11-18 13:10:00,63.62,63.62,63.59,63.62,16524.0,62.7325,62.7325,62.7029,62.7325,16524.0
2024-11-18 13:15:00,63.62,63.62,63.57,63.61,32100.0,62.7325,62.7325,62.6832,62.7227,32100.0
2024-11-18 13:20:00,63.61,63.61,63.58,63.6,26547.0,62.7227,62.7227,62.6931,62.7128,26547.0
2024-11-18 13:25:00,63.6,63.61,63.48,63.49,32316.0,62.7128,62.7227,62.5945,62.6043,32316.0
2024-11-18 13:30:00,63.49,63.49,63.45,63.46,19991.0,62.6043,62.6043,62.5649,62.5747,19991.0
2024-11-18 13:35:00,63.45,63.5,63.44,63.48,34180.0,62.5649,62.6142,62.555,62.5945,34180.0
2024-11-18 13:40:00,63.49,63.62,63.48,63.59,43654.0,62.6043,62.7325,62.5945,62.7029,43654.0
2024-11-18 13:45:00,63.59,63.6,63.51,63.51,45266.0,62.7029,62.7128,62.624,62.624,45266.0
2024-11-18 13:50:00,63.52,63.57,63.51,63.55,17088.0,62.6339,62.6832,62.624,62.6635,17088.0
2024-11-18 13:55:00,63.57,63.59,63.5,63.5,29564.0,62.6832,62.7029,62.6142,62.6142,29564.0
2024-11-18 14:00:00,63.5,63.51,63.47,63.48,21919.0,62.6142,62.624,62.5846,62.5945,21919.0
2024-11-18 14:05:00,63.49,63.52,63.48,63.5,17280.0,62.6043,62.6339,62.5945,62.6142,17280.0
2024-11-18 14:10:00,63.51,63.55,63.49,63.53,28198.0,62.624,62.6635,62.6043,62.6438,28198.0
2024-11-18 14:15:00,63.53,63.55,63.45,63.46,46689.0,62.6438,62.6635,62.5649,62.5747,46689.0
2024-11-18 14:20:00,63.45,63.46,63.44,63.45,9778.0,62.5649,62.5747,62.555,62.5649,9778.0
2024-11-18 14:25:00,63.44,63.46,63.36,63.39,33174.0,62.555,62.5747,62.4761,62.5057,33174.0
2024-11-18 14:30:00,63.38,63.43,63.32,63.42,119516.0,62.4959,62.5452,62.4367,62.5353,119516.0
2024-11-18 14:35:00,63.43,63.44,63.37,63.43,32000.0,62.5452,62.555,62.486,62.5452,32000.0
2024-11-18 14:40:00,63.44,63.47,63.42,63.45,20983.0,62.555,62.5846,62.5353,62.5649,20983.0
2024-11-18 14:45:00,63.44,63.45,63.4,63.42,16074.0,62.555,62.5649,62.5156,62.5353,16074.0
2024-11-18 14:50:00,63.41,63.45,63.4,63.43,18959.0,62.5254,62.5649,62.5156,62.5452,18959.0
2024-11-18 14:55:00,63.42,63.45,63.4,63.44,29220.0,62.5353,62.5649,62.5156,62.555,29220.0
2024-11-18 15:00:00,63.43,63.45,63.41,63.42,40908.0,62.5452,62.5649,62.5254,62.5353,40908.0
2024-11-18 15:05:00,63.42,63.44,63.39,63.43,34695.0,62.5353,62.555,62.5057,62.5452,34695.0
2024-11-18 15:10:00,63.44,63.45,63.33,63.35,53543.0,62.555,62.5649,62.4466,62.4663,53543.0
2024-11-18 15:15:00,63.35,63.36,63.31,63.35,36960.0,62.4663,62.4761,62.4268,62.4663,36960.0
2024-11-18 15:20:00,63.35,63.38,63.35,63.38,38669.0,62.4663,62.4959,62.4663,62.4959,38669.0
2024-11-18 15:25:00,63.38,63.41,63.37,63.39,37052.0,62.4959,62.5254,62.486,62.5057,37052.0
2024-11-18 15:30:00,63.39,63.4,63.35,63.37,53655.0,62.5057,62.5156,62.4663,62.486,53655.0
2024-11-18 15:35:00,63.37,63.37,63.32,63.33,129549.0,62.486,62.486,62.4367,62.4466,129549.0
2024-11-18 15:40:00,63.32,63.36,63.28,63.31,65402.0,62.4367,62.4761,62.3973,62.4268,65402.0
2024-11-18 15:45:00,63.3,63.36,63.3,63.34,60115.0,62.417,62.4761,62.417,62.4564,60115.0
2024-11-18 15:50:00,63.35,63.41,63.28,63.4,148951.0,62.4663,62.5254,62.3973,62.5156,148951.0
2024-11-18 15:55:00,63.4,63.45,63.35,63.39,307636.0,62.5156,62.5649,62.4663,62.5057,307636.0
2024-11-19 09:30:00,63.65,63.71,63.54,63.61,190497.0,62.7621,62.8213,62.6536,62.7227,190497.0
2024-11-19 09:35:00,63.59,63.59,63.43,63.45,40642.0,62.7029,62.7029,62.5452,62.5649,40642.0
2024-11-19 09:40:00,63.43,63.45,63.35,63.35,83364.0,62.5452,62.5649,62.4663,62.4663,83364.0
2024-11-19 09:45:00,63.36,63.48,63.34,63.42,55954.0,62.4761,62.5945,62.4564,62.5353,55954.0
2024-11-19 09:50:00,63.41,63.44,63.3,63.37,59176.0,62.5254,62.555,62.417,62.486,59176.0
2024-11-19 09:55:00,63.37,63.4,63.31,63.34,46949.0,62.486,62.5156,62.4268,62.4564,46949.0
2024-11-19 10:00:00,63.35,63.41,63.34,63.38,35749.0,62.4663,62.5254,62.4564,62.4959,35749.0
2024-11-19 10:05:00,63.38,63.45,63.34,63.45,60977.0,62.4959,62.5649,62.4564,62.5649,60977.0
2024-11-19 10:10:00,63.45,63.58,63.4,63.55,160772.0,62.5649,62.6931,62.5156,62.6635,160772.0
2024-11-19 10:15:00,63.55,63.62,63.5,63.6,60340.0,62.6635,62.7325,62.6142,62.7128,60340.0
2024-11-19 10:20:00,63.61,63.66,63.58,63.65,88977.0,62.7227,62.772,62.6931,62.7621,88977.0
2024-11-19 10:25:00,63.65,63.65,63.58,63.64,45713.0,62.7621,62.7621,62.6931,62.7522,45713.0
2024-11-19 10:30:00,63.63,63.66,63.61,63.65,107854.0,62.7424,62.772,62.7227,62.7621,107854.0
2024-11-19 10:35:00,63.65,63.73,63.64,63.72,80979.0,62.7621,62.841,62.7522,62.8311,80979.0
2024-11-19 10:40:00,63.71,63.79,63.69,63.77,74695.0,62.8213,62.9001,62.8015,62.8804,74695.0
2024-11-19 10:45:00,63.78,63.81,63.73,63.79,45335.0,62.8903,62.9199,62.841,62.9001,45335.0
2024-11-19 10:50:00,63.77,63.8,63.73,63.78,52474.0,62.8804,62.91,62.841,62.8903,52474.0
2024-11-19 10:55:00,63.77,63.81,63.76,63.78,127239.0,62.8804,62.9199,62.8706,62.8903,127239.0
2024-11-19 11:00:00,63.78,63.95,63.77,63.88,47841.0,62.8903,63.0579,62.8804,62.9889,47841.0
2024-11-19 11:05:00,63.89,63.94,63.87,63.93,21409.0,62.9987,63.0481,62.979,63.0382,21409.0
2024-11-19 11:10:00,63.92,64.0,63.9,63.97,52552.0,63.0283,63.1072,63.0086,63.0776,52552.0
2024-11-19 11:15:00,63.98,64.03,63.97,63.98,31160.0,63.0875,63.1368,63.0776,63.0875,31160.0
2024-11-19 11:20:00,63.99,64.04,63.96,63.99,45730.0,63.0974,63.1467,63.0678,63.0974,45730.0
2024-11-19 11:25:00,64.0,64.13,63.99,64.12,117205.0,63.1072,63.2354,63.0974,63.2255,117205.0
2024-11-19 11:30:00,64.12,64.13,64.0,64.02,52217.0,63.2255,63.2354,63.1072,63.1269,52217.0
2024-11-19 11:35:00,64.01,64.06,64.0,64.01,31771.0,63.1171,63.1664,63.1072,63.1171,31771.0
2024-11-19 11:40:00,64.01,64.05,63.97,64.0,22721.0,63.1171,63.1565,63.0776,63.1072,22721.0
2024-11-19 11:45:00,64.0,64.0,63.91,63.94,39400.0,63.1072,63.1072,63.0185,63.0481,39400.0
2024-11-19 11:50:00,63.94,64.01,63.86,63.89,58722.0,63.0481,63.1171,62.9692,62.9987,58722.0
2024-11-19 11:55:00,63.89,63.9,63.85,63.88,17195.0,62.9987,63.0086,62.9593,62.9889,17195.0
2024-11-19 12:00:00,63.88,63.91,63.86,63.89,17711.0,62.9889,63.0185,62.9692,62.9987,17711.0
2024-11-19 12:05:00,63.89,63.95,63.89,63.94,30527.0,62.9987,63.0579,62.9987,63.0481,30527.0
2024-11-19 12:10:00,63.94,63.95,63.86,63.87,49570.0,63.0481,63.0579,62.9692,62.979,49570.0
2024-11-19 12:15:00,63.87,63.92,63.86,63.87,21255.0,62.979,63.0283,62.9692,62.979,21255.0
2024-11-19 12:20:00,63.87,63.87,63.81,63.84,25083.0,62.979,62.979,62.9199,62.9494,25083.0
2024-11-19 12:25:00,63.83,63.85,63.82,63.84,25035.0,62.9396,62.9593,62.9297,62.9494,25035.0
2024-11-19 12:30:00,63.84,63.86,63.81,63.86,23996.0,62.9494,62.9692,62.9199,62.9692,23996.0
2024-11-19 12:35:00,63.86,63.93,63.84,63.91,26976.0,62.9692,63.0382,62.9494,63.0185,26976.0
2024-11-19 12:40:00,63.91,63.92,63.86,63.88,21750.0,63.0185,63.0283,62.9692,62.9889,21750.0
2024-11-19 12:45:00,63.88,63.88,63.84,63.86,25501.0,62.9889,62.9889,62.9494,62.9692,25501.0
2024-11-19 12:50:00,63.85,63.91,63.84,63.89,17272.0,62.9593,63.0185,62.9494,62.9987,17272.0
2024-11-19 12:55:00,63.89,63.91,63.87,63.88,23669.0,62.9987,63.0185,62.979,62.9889,23669.0
2024-11-19 13:00:00,63.88,63.88,63.84,63.86,30641.0,62.9889,62.9889,62.9494,62.9692,30641.0
2024-11-19 13:05:00,63.86,63.89,63.83,63.88,39353.0,62.9692,62.9987,62.9396,62.9889,39353.0
2024-11-19 13:10:00,63.88,63.89,63.87,63.88,20836.0,62.9889,62.9987,62.979,62.9889,20836.0
2024-11-19 13:15:00,63.88,63.9,63.82,63.86,25614.0,62.9889,63.0086,62.9297,62.9692,25614.0
2024-11-19 13:20:00,63.87,63.88,63.84,63.88,11945.0,62.979,62.9889,62.9494,62.9889,11945.0
2024-11-19 13:25:00,63.87,63.9,63.86,63.9,19859.0,62.979,63.0086,62.9692,63.0086,19859.0
2024-11-19 13:30:00,63.9,63.92,63.89,63.92,9147.0,63.0086,63.0283,62.9987,63.0283,9147.0
2024-11-19 13:35:00,63.92,63.95,63.91,63.95,35451.0,63.0283,63.0579,63.0185,63.0579,35451.0
2024-11-19 13:40:00,63.95,63.95,63.92,63.95,31485.0,63.0579,63.0579,63.0283,63.0579,31485.0
2024-11-19 13:45:00,63.95,63.97,63.94,63.95,47716.0,63.0579,63.0776,63.0481,63.0579,47716.0
2024-11-19 13:50:00,63.94,63.96,63.94,63.95,14846.0,63.0481,63.0678,63.0481,63.0579,14846.0
2024-11-19 13:55:00,63.95,63.97,63.93,63.95,26380.0,63.0579,63.0776,63.0382,63.0579,26380.0
2024-11-19 14:00:00,63.94,63.95,63.93,63.94,25272.0,63.0481,63.0579,63.0382,63.0481,25272.0
2024-11-19 14:05:00,63.93,63.93,63.89,63.92,17169.0,63.0382,63.0382,62.9987,63.0283,17169.0
2024-11-19 14:10:00,63.92,63.92,63.89,63.89,14818.0,63.0283,63.0283,62.9987,62.9987,14818.0
2024-11-19 14:15:00,63.9,63.91,63.86,63.87,15622.0,63.0086,63.0185,62.9692,62.979,15622.0
2024-11-19 14:20:00,63.86,63.94,63.86,63.94,28396.0,62.9692,63.0481,62.9692,63.0481,28396.0
2024-11-19 14:25:00,63.94,63.95,63.9,63.91,25722.0,63.0481,63.0579,63.0086,63.0185,25722.0
2024-11-19 14:30:00,63.91,63.92,63.87,63.88,21669.0,63.0185,63.0283,62.979,62.9889,21669.0
2024-11-19 14:35:00,63.88,63.88,63.84,63.85,56506.0,62.9889,62.9889,62.9494,62.9593,56506.0
2024-11-19 14:40:00,63.84,63.85,63.8,63.82,16247.0,62.9494,62.9593,62.91,62.9297,16247.0
2024-11-19 14:45:00,63.83,63.83,63.76,63.76,14529.0,62.9396,62.9396,62.8706,62.8706,14529.0
2024-11-19 14:50:00,63.77,63.79,63.77,63.78,11550.0,62.8804,62.9001,62.8804,62.8903,11550.0
2024-11-19 14:55:00,63.78,63.79,63.77,63.78,21776.0,62.8903,62.9001,62.8804,62.8903,21776.0
2024-11-19 15:00:00,63.78,63.78,63.74,63.76,27228.0,62.8903,62.8903,62.8508,62.8706,27228.0
2024-11-19 15:05:00,63.75,63.78,63.74,63.77,21556.0,62.8607,62.8903,62.8508,62.8804,21556.0
2024-11-19 15:10:00,63.78,63.78,63.75,63.76,16361.0,62.8903,62.8903,62.8607,62.8706,16361.0
2024-11-19 15:15:00,63.77,63.79,63.75,63.78,19548.0,62.8804,62.9001,62.8607,62.8903,19548.0
2024-11-19 15:20:00,63.79,63.79,63.75,63.76,15243.0,62.9001,62.9001,62.8607,62.8706,15243.0
2024-11-19 15:25:00,63.77,63.79,63.74,63.78,20699.0,62.8804,62.9001,62.8508,62.8903,20699.0
2024-11-19 15:30:00,63.79,63.79,63.75,63.77,32743.0,62.9001,62.9001,62.8607,62.8804,32743.0
2024-11-19 15:35:00,63.77,63.78,63.74,63.76,28628.0,62.8804,62.8903,62.8508,62.8706,28628.0
2024-11-19 15:40:00,63.76,63.77,63.72,63.74,30411.0,62.8706,62.8804,62.8311,62.8508,30411.0
2024-11-19 15:45:00,63.74,63.75,63.71,63.72,43359.0,62.8508,62.8607,62.8213,62.8311,43359.0
2024-11-19 15:50:00,63.72,63.77,63.71,63.75,84804.0,62.8311,62.8804,62.8213,62.8607,84804.0
2024-11-19 15:55:00,63.75,63.81,63.73,63.8,205088.0,62.8607,62.9199,62.841,62.91,205088.0
2024-11-20 09:30:00,63.89,63.93,63.66,63.66,146339.0,62.9987,63.0382,62.772,62.772,146339.0
2024-11-20 09:35:00,63.67,63.72,63.5,63.72,36771.0,62.7818,62.8311,62.6142,62.8311,36771.0
2024-11-20 09:40:00,63.71,63.72,63.57,63.67,60311.0,62.8213,62.8311,62.6832,62.7818,60311.0
2024-11-20 09:45:00,63.65,63.83,63.63,63.82,67249.0,62.7621,62.9396,62.7424,62.9297,67249.0
2024-11-20 09:50:00,63.81,63.84,63.73,63.75,25233.0,62.9199,62.9494,62.841,62.8607,25233.0
2024-11-20 09:55:00,63.75,63.9,63.75,63.77,51837.0,62.8607,63.0086,62.8607,62.8804,51837.0
2024-11-20 10:00:00,63.78,63.89,63.78,63.86,50341.0,62.8903,62.9987,62.8903,62.9692,50341.0
2024-11-20 10:05:00,63.85,63.86,63.71,63.77,35644.0,62.9593,62.9692,62.8213,62.8804,35644.0
2024-11-20 10:10:00,63.78,63.84,63.71,63.72,54537.0,62.8903,62.9494,62.8213,62.8311,54537.0
2024-11-20 10:15:00,63.73,63.77,63.69,63.71,83479.0,62.841,62.8804,62.8015,62.8213,83479.0
2024-11-20 10:20:00,63.7,63.74,63.62,63.73,35148.0,62.8114,62.8508,62.7325,62.841,35148.0
2024-11-20 10:25:00,63.73,63.77,63.7,63.77,29252.0,62.841,62.8804,62.8114,62.8804,29252.0
2024-11-20 10:30:00,63.79,63.84,63.74,63.81,44080.0,62.9001,62.9494,62.8508,62.9199,44080.0
2024-11-20 10:35:00,63.8,63.81,63.73,63.78,24535.0,62.91,62.9199,62.841,62.8903,24535.0
2024-11-20 10:40:00,63.79,63.82,63.74,63.8,33378.0,62.9001,62.9297,62.8508,62.91,33378.0
2024-11-20 10:45:00,63.8,63.82,63.77,63.78,44986.0,62.91,62.9297,62.8804,62.8903,44986.0
2024-11-20 10:50:00,63.79,63.81,63.76,63.8,32509.0,62.9001,62.9199,62.8706,62.91,32509.0
2024-11-20 10:55:00,63.8,63.81,63.71,63.76,18072.0,62.91,62.9199,62.8213,62.8706,18072.0
2024-11-20 11:00:00,63.75,63.81,63.73,63.78,20969.0,62.8607,62.9199,62.841,62.8903,20969.0
2024-11-20 11:05:00,63.79,63.8,63.72,63.73,30163.0,62.9001,62.91,62.8311,62.841,30163.0
2024-11-20 11:10:00,63.72,63.74,63.66,63.73,34744.0,62.8311,62.8508,62.772,62.841,34744.0
2024-11-20 11:15:00,63.74,63.79,63.72,63.76,62305.0,62.8508,62.9001,62.8311,62.8706,62305.0
2024-11-20 11:20:00,63.75,63.76,63.7,63.72,53289.0,62.8607,62.8706,62.8114,62.8311,53289.0
2024-11-20 11:25:00,63.72,63.75,63.68,63.7,37737.0,62.8311,62.8607,62.7917,62.8114,37737.0
2024-11-20 11:30:00,63.7,63.76,63.59,63.6,116295.0,62.8114,62.8706,62.7029,62.7128,116295.0
2024-11-20 11:35:00,63.59,63.61,63.55,63.6,29342.0,62.7029,62.7227,62.6635,62.7128,29342.0
2024-11-20 11:40:00,63.6,63.65,63.58,63.65,10216.0,62.7128,62.7621,62.6931,62.7621,10216.0
2024-11-20 11:45:00,63.65,63.7,63.65,63.7,10013.0,62.7621,62.8114,62.7621,62.8114,10013.0
2024-11-20 11:50:00,63.7,63.73,63.67,63.67,23495.0,62.8114,62.841,62.7818,62.7818,23495.0
2024-11-20 11:55:00,63.67,63.71,63.66,63.67,37586.0,62.7818,62.8213,62.772,62.7818,37586.0
2024-11-20 12:00:00,63.67,63.71,63.56,63.56,157848.0,62.7818,62.8213,62.6734,62.6734,157848.0
2024-11-20 12:05:00,63.57,63.59,63.51,63.52,26494.0,62.6832,62.7029,62.624,62.6339,26494.0
2024-11-20 12:10:00,63.51,63.55,63.37,63.38,61400.0,62.624,62.6635,62.486,62.4959,61400.0
2024-11-20 12:15:00,63.38,63.39,63.34,63.38,13807.0,62.4959,62.5057,62.4564,62.4959,13807.0
2024-11-20 12:20:00,63.38,63.38,63.31,63.34,27396.0,62.4959,62.4959,62.4268,62.4564,27396.0
2024-11-20 12:25:00,63.34,63.38,63.33,63.37,16573.0,62.4564,62.4959,62.4466,62.486,16573.0
2024-11-20 12:30:00,63.37,63.43,63.35,63.42,29767.0,62.486,62.5452,62.4663,62.5353,29767.0
2024-11-20 12:35:00,63.41,63.42,63.37,63.39,52347.0,62.5254,62.5353,62.486,62.5057,52347.0
2024-11-20 12:40:00,63.39,63.42,63.34,63.35,58276.0,62.5057,62.5353,62.4564,62.4663,58276.0
2024-11-20 12:45:00,63.35,63.4,63.33,63.4,62845.0,62.4663,62.5156,62.4466,62.5156,62845.0
2024-11-20 12:50:00,63.4,63.42,63.33,63.34,31240.0,62.5156,62.5353,62.4466,62.4564,31240.0
2024-11-20 12:55:00,63.33,63.33,63.09,63.1,186459.0,62.4466,62.4466,62.2099,62.2198,186459.0
2024-11-20 13:00:00,63.11,63.11,63.0,63.03,67889.0,62.2296,62.2296,62.1212,62.1507,67889.0
2024-11-20 13:05:00,63.04,63.11,63.01,63.1,59530.0,62.1606,62.2296,62.131,62.2198,59530.0
2024-11-20 13:10:00,63.1,63.14,63.03,63.07,45502.0,62.2198,62.2592,62.1507,62.1902,45502.0
2024-11-20 13:15:00,63.05,63.1,63.03,63.04,70965.0,62.1705,62.2198,62.1507,62.1606,70965.0
2024-11-20 13:20:00,63.03,63.05,63.0,63.05,41112.0,62.1507,62.1705,62.1212,62.1705,41112.0
2024-11-20 13:25:00,63.04,63.05,63.01,63.01,42264.0,62.1606,62.1705,62.131,62.131,42264.0
2024-11-20 13:30:00,63.02,63.03,62.97,62.98,49453.0,62.1409,62.1507,62.0916,62.1014,49453.0
2024-11-20 13:35:00,62.98,62.98,62.9,62.94,56963.0,62.1014,62.1014,62.0226,62.062,56963.0
2024-11-20 13:40:00,62.93,62.93,62.87,62.92,46835.0,62.0521,62.0521,61.993,62.0423,46835.0
2024-11-20 13:45:00,62.92,62.94,62.89,62.92,39931.0,62.0423,62.062,62.0127,62.0423,39931.0
2024-11-20 13:50:00,62.92,62.97,62.9,62.95,57471.0,62.0423,62.0916,62.0226,62.0719,57471.0
2024-11-20 13:55:00,62.95,62.98,62.94,62.96,34426.0,62.0719,62.1014,62.062,62.0817,34426.0
2024-11-20 14:00:00,62.97,63.0,62.96,62.99,63445.0,62.0916,62.1212,62.0817,62.1113,63445.0
2024-11-20 14:05:00,62.98,62.99,62.94,62.97,53444.0,62.1014,62.1113,62.062,62.0916,53444.0
2024-11-20 14:10:00,62.98,63.0,62.96,62.96,27866.0,62.1014,62.1212,62.0817,62.0817,27866.0
2024-11-20 14:15:00,62.97,62.99,62.93,62.94,47044.0,62.0916,62.1113,62.0521,62.062,47044.0
2024-11-20 14:20:00,62.94,62.96,62.93,62.96,17336.0,62.062,62.0817,62.0521,62.0817,17336.0
2024-11-20 14:25:00,62.96,62.97,62.93,62.96,35970.0,62.0817,62.0916,62.0521,62.0817,35970.0
2024-11-20 14:30:00,62.95,63.0,62.94,62.97,48922.0,62.0719,62.1212,62.062,62.0916,48922.0
2024-11-20 14:35:00,62.97,63.03,62.96,63.03,66264.0,62.0916,62.1507,62.0817,62.1507,66264.0
2024-11-20 14:40:00,63.03,63.07,63.01,63.02,45422.0,62.1507,62.1902,62.131,62.1409,45422.0
2024-11-20 14:45:00,63.02,63.08,63.01,63.07,34756.0,62.1409,62.2,62.131,62.1902,34756.0
2024-11-20 14:50:00,63.07,63.11,63.03,63.11,78489.0,62.1902,62.2296,62.1507,62.2296,78489.0
2024-11-20 14:55:00,63.11,63.16,63.08,63.16,32463.0,62.2296,62.2789,62.2,62.2789,32463.0
2024-11-20 15:00:00,63.16,63.16,63.09,63.1,36179.0,62.2789,62.2789,62.2099,62.2198,36179.0
2024-11-20 15:05:00,63.1,63.12,63.08,63.09,44158.0,62.2198,62.2395,62.2,62.2099,44158.0
2024-11-20 15:10:00,63.09,63.1,62.98,63.03,73022.0,62.2099,62.2198,62.1014,62.1507,73022.0
2024-11-20 15:15:00,63.03,63.04,63.0,63.03,48710.0,62.1507,62.1606,62.1212,62.1507,48710.0
2024-11-20 15:20:00,63.03,63.03,62.98,63.01,113254.0,62.1507,62.1507,62.1014,62.131,113254.0
2024-11-20 15:25:00,63.01,63.05,62.98,63.03,69120.0,62.131,62.1705,62.1014,62.1507,69120.0
2024-11-20 15:30:00,63.03,63.11,63.02,63.11,89767.0,62.1507,62.2296,62.1409,62.2296,89767.0
2024-11-20 15:35:00,63.11,63.14,63.09,63.12,65996.0,62.2296,62.2592,62.2099,62.2395,65996.0
2024-11-20 15:40:00,63.13,63.15,63.09,63.12,55162.0,62.2494,62.2691,62.2099,62.2395,55162.0
2024-11-20 15:45:00,63.11,63.17,63.08,63.17,117668.0,62.2296,62.2888,62.2,62.2888,117668.0
2024-11-20 15:50:00,63.17,63.23,63.16,63.21,175366.0,62.2888,62.348,62.2789,62.3282,175366.0
2024-11-20 15:55:00,63.21,63.26,63.16,63.2,376189.0,62.3282,62.3775,62.2789,62.3184,376189.0
2024-11-21 09:30:00,63.89,63.89,63.63,63.8,268972.0,62.9987,62.9987,62.7424,62.91,268972.0
2024-11-21 09:35:00,63.8,63.8,63.67,63.75,52470.0,62.91,62.91,62.7818,62.8607,52470.0
2024-11-21 09:40:00,63.74,63.8,63.7,63.75,154377.0,62.8508,62.91,62.8114,62.8607,154377.0
2024-11-21 09:45:00,63.75,63.79,63.72,63.78,69161.0,62.8607,62.9001,62.8311,62.8903,69161.0
2024-11-21 09:50:00,63.79,63.84,63.73,63.75,134019.0,62.9001,62.9494,62.841,62.8607,134019.0
2024-11-21 09:55:00,63.76,63.81,63.62,63.69,79214.0,62.8706,62.9199,62.7325,62.8015,79214.0
2024-11-21 10:00:00,63.69,63.69,63.56,63.63,55196.0,62.8015,62.8015,62.6734,62.7424,55196.0
2024-11-21 10:05:00,63.64,63.71,63.57,63.7,66174.0,62.7522,62.8213,62.6832,62.8114,66174.0
2024-11-21 10:10:00,63.68,63.84,63.67,63.83,112867.0,62.7917,62.9494,62.7818,62.9396,112867.0
2024-11-21 10:15:00,63.83,63.84,63.75,63.75,74514.0,62.9396,62.9494,62.8607,62.8607,74514.0
2024-11-21 10:20:00,63.75,63.76,63.67,63.76,69447.0,62.8607,62.8706,62.7818,62.8706,69447.0
2024-11-21 10:25:00,63.77,63.82,63.69,63.7,53464.0,62.8804,62.9297,62.8015,62.8114,53464.0
2024-11-21 10:30:00,63.7,63.77,63.66,63.7,50966.0,62.8114,62.8804,62.772,62.8114,50966.0
2024-11-21 10:35:00,63.7,63.78,63.69,63.75,35582.0,62.8114,62.8903,62.8015,62.8607,35582.0
2024-11-21 10:40:00,63.74,63.83,63.74,63.78,50669.0,62.8508,62.9396,62.8508,62.8903,50669.0
2024-11-21 10:45:00,63.77,63.77,63.65,63.72,97541.0,62.8804,62.8804,62.7621,62.8311,97541.0
2024-11-21 10:50:00,63.72,63.73,63.67,63.72,25720.0,62.8311,62.841,62.7818,62.8311,25720.0
2024-11-21 10:55:00,63.73,63.77,63.69,63.76,28500.0,62.841,62.8804,62.8015,62.8706,28500.0
2024-11-21 11:00:00,63.76,63.8,63.75,63.79,27251.0,62.8706,62.91,62.8607,62.9001,27251.0
2024-11-21 11:05:00,63.79,63.87,63.76,63.82,143852.0,62.9001,62.979,62.8706,62.9297,143852.0
2024-11-21 11:10:00,63.82,63.84,63.75,63.82,45139.0,62.9297,62.9494,62.8607,62.9297,45139.0
2024-11-21 11:15:00,63.82,63.84,63.78,63.79,23694.0,62.9297,62.9494,62.8903,62.9001,23694.0
2024-11-21 11:20:00,63.79,63.85,63.78,63.85,89747.0,62.9001,62.9593,62.8903,62.9593,89747.0
2024-11-21 11:25:00,63.85,63.85,63.78,63.85,21134.0,62.9593,62.9593,62.8903,62.9593,21134.0
2024-11-21 11:30:00,63.85,63.9,63.8,63.88,116852.0,62.9593,63.0086,62.91,62.9889,116852.0
2024-11-21 11:35:00,63.87,63.87,63.78,63.84,31681.0,62.979,62.979,62.8903,62.9494,31681.0
2024-11-21 11:40:00,63.85,63.86,63.78,63.8,20104.0,62.9593,62.9692,62.8903,62.91,20104.0
2024-11-21 11:45:00,63.8,63.82,63.7,63.72,36959.0,62.91,62.9297,62.8114,62.8311,36959.0
2024-11-21 11:50:00,63.72,63.72,63.68,63.7,26940.0,62.8311,62.8311,62.7917,62.8114,26940.0
2024-11-21 11:55:00,63.69,63.7,63.65,63.69,22700.0,62.8015,62.8114,62.7621,62.8015,22700.0
2024-11-21 12:00:00,63.67,63.67,63.54,63.54,37037.0,62.7818,62.7818,62.6536,62.6536,37037.0
2024-11-21 12:05:00,63.55,63.58,63.53,63.58,14785.0,62.6635,62.6931,62.6438,62.6931,14785.0
2024-11-21 12:10:00,63.6,63.61,63.57,63.59,11622.0,62.7128,62.7227,62.6832,62.7029,11622.0
2024-11-21 12:15:00,63.59,63.63,63.58,63.62,20877.0,62.7029,62.7424,62.6931,62.7325,20877.0
2024-11-21 12:20:00,63.62,63.69,63.61,63.68,33482.0,62.7325,62.8015,62.7227,62.7917,33482.0
2024-11-21 12:25:00,63.67,63.83,63.67,63.83,57354.0,62.7818,62.9396,62.7818,62.9396,57354.0
2024-11-21 12:30:00,63.82,63.89,63.8,63.84,58190.0,62.9297,62.9987,62.91,62.9494,58190.0
2024-11-21 12:35:00,63.84,63.88,63.78,63.8,151615.0,62.9494,62.9889,62.8903,62.91,151615.0
2024-11-21 12:40:00,63.8,63.85,63.79,63.8,93486.0,62.91,62.9593,62.9001,62.91,93486.0
2024-11-21 12:45:00,63.79,63.83,63.76,63.81,57437.0,62.9001,62.9396,62.8706,62.9199,57437.0
2024-11-21 12:50:00,63.82,63.95,63.78,63.95,128011.0,62.9297,63.0579,62.8903,63.0579,128011.0
2024-11-21 12:55:00,63.94,63.95,63.78,63.8,66291.0,63.0481,63.0579,62.8903,62.91,66291.0
2024-11-21 13:00:00,63.8,63.81,63.77,63.79,42576.0,62.91,62.9199,62.8804,62.9001,42576.0
2024-11-21 13:05:00,63.8,63.8,63.74,63.8,44541.0,62.91,62.91,62.8508,62.91,44541.0
2024-11-21 13:10:00,63.8,63.8,63.77,63.8,37935.0,62.91,62.91,62.8804,62.91,37935.0
2024-11-21 13:15:00,63.8,63.95,63.78,63.95,30975.0,62.91,63.0579,62.8903,63.0579,30975.0
2024-11-21 13:20:00,63.95,63.95,63.86,63.89,30435.0,63.0579,63.0579,62.9692,62.9987,30435.0
2024-11-21 13:25:00,63.89,63.91,63.86,63.91,15453.0,62.9987,63.0185,62.9692,63.0185,15453.0
2024-11-21 13:30:00,63.9,63.93,63.87,63.89,23038.0,63.0086,63.0382,62.979,62.9987,23038.0
2024-11-21 13:35:00,63.89,63.92,63.86,63.87,23993.0,62.9987,63.0283,62.9692,62.979,23993.0
2024-11-21 13:40:00,63.87,63.92,63.84,63.92,25723.0,62.979,63.0283,62.9494,63.0283,25723.0
2024-11-21 13:45:00,63.92,63.93,63.81,63.85,44153.0,63.0283,63.0382,62.9199,62.9593,44153.0
2024-11-21 13:50:00,63.85,63.85,63.81,63.83,16958.0,62.9593,62.9593,62.9199,62.9396,16958.0
2024-11-21 13:55:00,63.83,63.85,63.81,63.85,18301.0,62.9396,62.9593,62.9199,62.9593,18301.0
2024-11-21 14:00:00,63.85,63.87,63.83,63.84,19372.0,62.9593,62.979,62.9396,62.9494,19372.0
2024-11-21 14:05:00,63.83,63.84,63.79,63.8,20418.0,62.9396,62.9494,62.9001,62.91,20418.0
2024-11-21 14:10:00,63.8,63.81,63.76,63.8,22470.0,62.91,62.9199,62.8706,62.91,22470.0
2024-11-21 14:15:00,63.8,63.81,63.71,63.71,54309.0,62.91,62.9199,62.8213,62.8213,54309.0
2024-11-21 14:20:00,63.7,63.79,63.68,63.78,36750.0,62.8114,62.9001,62.7917,62.8903,36750.0
2024-11-21 14:25:00,63.78,63.81,63.76,63.8,36173.0,62.8903,62.9199,62.8706,62.91,36173.0
2024-11-21 14:30:00,63.8,63.8,63.76,63.77,26829.0,62.91,62.91,62.8706,62.8804,26829.0
2024-11-21 14:35:00,63.77,63.81,63.76,63.79,17584.0,62.8804,62.9199,62.8706,62.9001,17584.0
2024-11-21 14:40:00,63.8,63.81,63.77,63.8,40995.0,62.91,62.9199,62.8804,62.91,40995.0
2024-11-21 14:45:00,63.81,63.82,63.77,63.8,21206.0,62.9199,62.9297,62.8804,62.91,21206.0
2024-11-21 14:50:00,63.8,63.92,63.79,63.86,44367.0,62.91,63.0283,62.9001,62.9692,44367.0
2024-11-21 14:55:00,63.86,63.9,63.84,63.86,39907.0,62.9692,63.0086,62.9494,62.9692,39907.0
2024-11-21 15:00:00,63.86,63.89,63.82,63.88,27848.0,62.9692,62.9987,62.9297,62.9889,27848.0
2024-11-21 15:05:00,63.88,63.91,63.85,63.86,24536.0,62.9889,63.0185,62.9593,62.9692,24536.0
2024-11-21 15:10:00,63.85,63.9,63.84,63.88,45555.0,62.9593,63.0086,62.9494,62.9889,45555.0
2024-11-21 15:15:00,63.88,63.88,63.83,63.87,43987.0,62.9889,62.9889,62.9396,62.979,43987.0
2024-11-21 15:20:00,63.88,63.88,63.84,63.88,33514.0,62.9889,62.9889,62.9494,62.9889,33514.0
2024-11-21 15:25:00,63.88,63.89,63.85,63.86,33480.0,62.9889,62.9987,62.9593,62.9692,33480.0
2024-11-21 15:30:00,63.85,63.87,63.77,63.82,76979.0,62.9593,62.979,62.8804,62.9297,76979.0
2024-11-21 15:35:00,63.82,63.9,63.8,63.89,81870.0,62.9297,63.0086,62.91,62.9987,81870.0
2024-11-21 15:40:00,63.89,63.93,63.85,63.92,60158.0,62.9987,63.0382,62.9593,63.0283,60158.0
2024-11-21 15:45:00,63.92,63.98,63.91,63.98,136149.0,63.0283,63.0875,63.0185,63.0875,136149.0
2024-11-21 15:50:00,63.99,64.18,63.98,64.17,298828.0,63.0974,63.2847,63.0875,63.2748,298828.0
2024-11-21 15:55:00,64.17,64.34,64.17,64.26,513952.0,63.2748,63.4425,63.2748,63.3636,513952.0
2024-11-22 09:30:00,65.7,65.81,65.61,65.71,188700.0,64.7835,64.892,64.6948,64.7934,188700.0
2024-11-22 09:35:00,65.7,65.9,65.69,65.9,188781.0,64.7835,64.9807,64.7736,64.9807,188781.0
2024-11-22 09:40:00,65.9,65.93,65.8,65.84,106881.0,64.9807,65.0103,64.8821,64.9215,106881.0
2024-11-22 09:45:00,65.84,65.84,65.72,65.81,99059.0,64.9215,64.9215,64.8032,64.892,99059.0
2024-11-22 09:50:00,65.8,65.82,65.73,65.77,76509.0,64.8821,64.9018,64.8131,64.8525,76509.0
2024-11-22 09:55:00,65.77,65.97,65.77,65.95,72831.0,64.8525,65.0497,64.8525,65.03,72831.0
2024-11-22 10:00:00,65.93,66.21,65.92,66.2,139963.0,65.0103,65.2864,65.0004,65.2765,139963.0
2024-11-22 10:05:00,66.21,66.29,66.12,66.23,96348.0,65.2864,65.3653,65.1976,65.3061,96348.0
2024-11-22 10:10:00,66.23,66.31,66.13,66.23,120505.0,65.3061,65.385,65.2075,65.3061,120505.0
2024-11-22 10:15:00,66.23,66.38,66.19,66.36,144581.0,65.3061,65.454,65.2667,65.4343,144581.0
2024-11-22 10:20:00,66.35,66.45,66.3,66.42,122115.0,65.4244,65.523,65.3751,65.4935,122115.0
2024-11-22 10:25:00,66.42,66.46,66.27,66.28,62929.0,65.4935,65.5329,65.3455,65.3554,62929.0
2024-11-22 10:30:00,66.28,66.32,66.16,66.22,68123.0,65.3554,65.3949,65.2371,65.2962,68123.0
2024-11-22 10:35:00,66.22,66.26,66.06,66.17,60874.0,65.2962,65.3357,65.1385,65.2469,60874.0
2024-11-22 10:40:00,66.17,66.22,66.04,66.1,54808.0,65.2469,65.2962,65.1188,65.1779,54808.0
2024-11-22 10:45:00,66.09,66.16,66.03,66.04,58793.0,65.1681,65.2371,65.1089,65.1188,58793.0
2024-11-22 10:50:00,66.04,66.14,66.03,66.04,36881.0,65.1188,65.2174,65.1089,65.1188,36881.0
2024-11-22 10:55:00,66.04,66.1,66.02,66.1,39095.0,65.1188,65.1779,65.099,65.1779,39095.0
2024-11-22 11:00:00,66.1,66.1,66.0,66.08,51004.0,65.1779,65.1779,65.0793,65.1582,51004.0
2024-11-22 11:05:00,66.08,66.1,66.0,66.01,52755.0,65.1582,65.1779,65.0793,65.0892,52755.0
2024-11-22 11:10:00,66.0,66.07,65.97,65.99,56287.0,65.0793,65.1483,65.0497,65.0695,56287.0
2024-11-22 11:15:00,65.99,66.0,65.93,65.93,49728.0,65.0695,65.0793,65.0103,65.0103,49728.0
2024-11-22 11:20:00,65.93,66.04,65.88,66.03,56341.0,65.0103,65.1188,64.961,65.1089,56341.0
2024-11-22 11:25:00,66.04,66.05,65.98,66.02,65615.0,65.1188,65.1286,65.0596,65.099,65615.0
2024-11-22 11:30:00,66.02,66.1,65.94,65.95,111728.0,65.099,65.1779,65.0202,65.03,111728.0
2024-11-22 11:35:00,65.94,66.1,65.93,66.09,69760.0,65.0202,65.1779,65.0103,65.1681,69760.0
2024-11-22 11:40:00,66.09,66.1,66.02,66.04,33246.0,65.1681,65.1779,65.099,65.1188,33246.0
2024-11-22 11:45:00,66.03,66.15,66.0,66.13,86161.0,65.1089,65.2272,65.0793,65.2075,86161.0
2024-11-22 11:50:00,66.14,66.24,66.13,66.24,37957.0,65.2174,65.316,65.2075,65.316,37957.0
2024-11-22 11:55:00,66.23,66.25,66.21,66.22,38622.0,65.3061,65.3258,65.2864,65.2962,38622.0
2024-11-22 12:00:00,66.22,66.27,66.2,66.24,57216.0,65.2962,65.3455,65.2765,65.316,57216.0
2024-11-22 12:05:00,66.25,66.26,66.2,66.22,46594.0,65.3258,65.3357,65.2765,65.2962,46594.0
2024-11-22 12:10:00,66.21,66.25,66.18,66.24,33073.0,65.2864,65.3258,65.2568,65.316,33073.0
2024-11-22 12:15:00,66.24,66.26,66.09,66.09,44484.0,65.316,65.3357,65.1681,65.1681,44484.0
2024-11-22 12:20:00,66.09,66.15,66.09,66.15,20511.0,65.1681,65.2272,65.1681,65.2272,20511.0
2024-11-22 12:25:00,66.15,66.19,66.09,66.11,17164.0,65.2272,65.2667,65.1681,65.1878,17164.0
2024-11-22 12:30:00,66.11,66.11,66.04,66.05,37978.0,65.1878,65.1878,65.1188,65.1286,37978.0
2024-11-22 12:35:00,66.04,66.05,65.95,65.97,37567.0,65.1188,65.1286,65.03,65.0497,37567.0
2024-11-22 12:40:00,65.97,65.98,65.8,65.84,97012.0,65.0497,65.0596,64.8821,64.9215,97012.0
2024-11-22 12:45:00,65.83,65.88,65.82,65.86,29763.0,64.9117,64.961,64.9018,64.9413,29763.0
2024-11-22 12:50:00,65.87,65.93,65.86,65.92,23855.0,64.9511,65.0103,64.9413,65.0004,23855.0
2024-11-22 12:55:00,65.92,65.93,65.89,65.91,11493.0,65.0004,65.0103,64.9708,64.9906,11493.0
2024-11-22 13:00:00,65.91,65.92,65.8,65.81,17865.0,64.9906,65.0004,64.8821,64.892,17865.0
2024-11-22 13:05:00,65.81,65.82,65.76,65.78,23315.0,64.892,64.9018,64.8427,64.8624,23315.0
2024-11-22 13:10:00,65.78,65.83,65.77,65.8,20719.0,64.8624,64.9117,64.8525,64.8821,20719.0
2024-11-22 13:15:00,65.8,65.82,65.77,65.8,21718.0,64.8821,64.9018,64.8525,64.8821,21718.0
2024-11-22 13:20:00,65.79,65.79,65.75,65.78,40251.0,64.8722,64.8722,64.8328,64.8624,40251.0
2024-11-22 13:25:00,65.78,65.79,65.72,65.73,26250.0,64.8624,64.8722,64.8032,64.8131,26250.0
2024-11-22 13:30:00,65.73,65.8,65.73,65.78,41682.0,64.8131,64.8821,64.8131,64.8624,41682.0
2024-11-22 13:35:00,65.78,65.79,65.76,65.77,14824.0,64.8624,64.8722,64.8427,64.8525,14824.0
2024-11-22 13:40:00,65.77,65.78,65.71,65.74,16812.0,64.8525,64.8624,64.7934,64.8229,16812.0
2024-11-22 13:45:00,65.73,65.77,65.72,65.76,17448.0,64.8131,64.8525,64.8032,64.8427,17448.0
2024-11-22 13:50:00,65.75,65.76,65.65,65.66,50211.0,64.8328,64.8427,64.7342,64.7441,50211.0
2024-11-22 13:55:00,65.67,65.73,65.64,65.72,105197.0,64.7539,64.8131,64.7243,64.8032,105197.0
2024-11-22 14:00:00,65.72,65.72,65.67,65.7,20814.0,64.8032,64.8032,64.7539,64.7835,20814.0
2024-11-22 14:05:00,65.7,65.71,65.66,65.69,12792.0,64.7835,64.7934,64.7441,64.7736,12792.0
2024-11-22 14:10:00,65.7,65.7,65.63,65.67,14826.0,64.7835,64.7835,64.7145,64.7539,14826.0
2024-11-22 14:15:00,65.68,65.7,65.61,65.64,33367.0,64.7638,64.7835,64.6948,64.7243,33367.0
2024-11-22 14:20:00,65.64,65.7,65.63,65.69,18696.0,64.7243,64.7835,64.7145,64.7736,18696.0
2024-11-22 14:25:00,65.7,65.73,65.68,65.7,39805.0,64.7835,64.8131,64.7638,64.7835,39805.0
2024-11-22 14:30:00,65.7,65.8,65.7,65.8,39341.0,64.7835,64.8821,64.7835,64.8821,39341.0
2024-11-22 14:35:00,65.81,65.85,65.79,65.84,27015.0,64.892,64.9314,64.8722,64.9215,27015.0
2024-11-22 14:40:00,65.84,65.86,65.78,65.78,45546.0,64.9215,64.9413,64.8624,64.8624,45546.0
2024-11-22 14:45:00,65.78,65.81,65.77,65.77,18511.0,64.8624,64.892,64.8525,64.8525,18511.0
2024-11-22 14:50:00,65.77,65.77,65.72,65.72,21250.0,64.8525,64.8525,64.8032,64.8032,21250.0
2024-11-22 14:55:00,65.71,65.72,65.67,65.7,35209.0,64.7934,64.8032,64.7539,64.7835,35209.0
2024-11-22 15:00:00,65.7,65.7,65.58,65.62,28064.0,64.7835,64.7835,64.6652,64.7046,28064.0
2024-11-22 15:05:00,65.61,65.66,65.61,65.65,22266.0,64.6948,64.7441,64.6948,64.7342,22266.0
2024-11-22 15:10:00,65.65,65.66,65.56,65.58,27164.0,64.7342,64.7441,64.6455,64.6652,27164.0
2024-11-22 15:15:00,65.58,65.62,65.58,65.6,28007.0,64.6652,64.7046,64.6652,64.6849,28007.0
2024-11-22 15:20:00,65.6,65.62,65.59,65.62,28951.0,64.6849,64.7046,64.675,64.7046,28951.0
2024-11-22 15:25:00,65.62,65.64,65.6,65.63,27443.0,64.7046,64.7243,64.6849,64.7145,27443.0
2024-11-22 15:30:00,65.63,65.69,65.61,65.65,42416.0,64.7145,64.7736,64.6948,64.7342,42416.0
2024-11-22 15:35:00,65.64,65.68,65.64,65.65,49178.0,64.7243,64.7638,64.7243,64.7342,49178.0
2024-11-22 15:40:00,65.65,65.68,65.64,65.67,90056.0,64.7342,64.7638,64.7243,64.7539,90056.0
2024-11-22 15:45:00,65.67,65.69,65.64,65.65,71571.0,64.7539,64.7736,64.7243,64.7342,71571.0
2024-11-22 15:50:00,65.65,65.71,65.63,65.7,150986.0,64.7342,64.7934,64.7145,64.7835,150986.0
2024-11-22 15:55:00,65.69,65.7,65.61,65.63,300701.0,64.7736,64.7835,64.6948,64.7145,300701.0
2024-11-25 09:30:00,65.92,66.26,65.86,66.23,132816.0,65.0004,65.3357,64.9413,65.3061,132816.0
2024-11-25 09:35:00,66.23,66.28,66.16,66.27,61354.0,65.3061,65.3554,65.2371,65.3455,61354.0
2024-11-25 09:40:00,66.26,66.44,66.25,66.41,146773.0,65.3357,65.5132,65.3258,65.4836,146773.0
2024-11-25 09:45:00,66.41,66.49,66.38,66.48,104207.0,65.4836,65.5625,65.454,65.5526,104207.0
2024-11-25 09:50:00,66.48,66.5,66.41,66.46,55446.0,65.5526,65.5723,65.4836,65.5329,55446.0
2024-11-25 09:55:00,66.46,66.49,66.41,66.45,82845.0,65.5329,65.5625,65.4836,65.523,82845.0
2024-11-25 10:00:00,66.46,66.46,66.39,66.42,160008.0,65.5329,65.5329,65.4639,65.4935,160008.0
2024-11-25 10:05:00,66.42,66.49,66.37,66.4,82050.0,65.4935,65.5625,65.4442,65.4737,82050.0
2024-11-25 10:10:00,66.39,66.39,66.24,66.34,56042.0,65.4639,65.4639,65.316,65.4146,56042.0
2024-11-25 10:15:00,66.34,66.4,66.33,66.4,63880.0,65.4146,65.4737,65.4047,65.4737,63880.0
2024-11-25 10:20:00,66.4,66.42,66.35,66.4,70882.0,65.4737,65.4935,65.4244,65.4737,70882.0
2024-11-25 10:25:00,66.39,66.46,66.36,66.41,60940.0,65.4639,65.5329,65.4343,65.4836,60940.0
2024-11-25 10:30:00,66.41,66.47,66.4,66.41,50137.0,65.4836,65.5428,65.4737,65.4836,50137.0
2024-11-25 10:35:00,66.42,66.53,66.41,66.45,45948.0,65.4935,65.6019,65.4836,65.523,45948.0
2024-11-25 10:40:00,66.45,66.48,66.39,66.47,138190.0,65.523,65.5526,65.4639,65.5428,138190.0
2024-11-25 10:45:00,66.46,66.5,66.4,66.48,62424.0,65.5329,65.5723,65.4737,65.5526,62424.0
2024-11-25 10:50:00,66.48,66.48,66.38,66.39,70330.0,65.5526,65.5526,65.454,65.4639,70330.0
2024-11-25 10:55:00,66.39,66.4,66.29,66.32,95628.0,65.4639,65.4737,65.3653,65.3949,95628.0
2024-11-25 11:00:00,66.32,66.34,66.28,66.31,58599.0,65.3949,65.4146,65.3554,65.385,58599.0
2024-11-25 11:05:00,66.31,66.39,66.29,66.35,67675.0,65.385,65.4639,65.3653,65.4244,67675.0
2024-11-25 11:10:00,66.36,66.38,66.26,66.27,52433.0,65.4343,65.454,65.3357,65.3455,52433.0
2024-11-25 11:15:00,66.27,66.29,66.18,66.2,67954.0,65.3455,65.3653,65.2568,65.2765,67954.0
2024-11-25 11:20:00,66.2,66.21,66.13,66.14,42629.0,65.2765,65.2864,65.2075,65.2174,42629.0
2024-11-25 11:25:00,66.13,66.15,66.03,66.03,48653.0,65.2075,65.2272,65.1089,65.1089,48653.0
2024-11-25 11:30:00,66.04,66.17,66.04,66.14,67393.0,65.1188,65.2469,65.1188,65.2174,67393.0
2024-11-25 11:35:00,66.16,66.17,66.08,66.09,19311.0,65.2371,65.2469,65.1582,65.1681,19311.0
2024-11-25 11:40:00,66.08,66.1,66.05,66.08,19921.0,65.1582,65.1779,65.1286,65.1582,19921.0
2024-11-25 11:45:00,66.08,66.09,66.0,66.01,16199.0,65.1582,65.1681,65.0793,65.0892,16199.0
2024-11-25 11:50:00,66.01,66.08,65.99,66.06,13562.0,65.0892,65.1582,65.0695,65.1385,13562.0
2024-11-25 11:55:00,66.06,66.08,66.02,66.03,15907.0,65.1385,65.1582,65.099,65.1089,15907.0
2024-11-25 12:00:00,66.04,66.14,66.0,66.13,35983.0,65.1188,65.2174,65.0793,65.2075,35983.0
2024-11-25 12:05:00,66.12,66.14,66.1,66.1,14815.0,65.1976,65.2174,65.1779,65.1779,14815.0
2024-11-25 12:10:00,66.11,66.17,66.11,66.12,12079.0,65.1878,65.2469,65.1878,65.1976,12079.0
2024-11-25 12:15:00,66.12,66.12,66.05,66.06,12656.0,65.1976,65.1976,65.1286,65.1385,12656.0
2024-11-25 12:20:00,66.06,66.07,65.99,66.03,19439.0,65.1385,65.1483,65.0695,65.1089,19439.0
2024-11-25 12:25:00,66.03,66.06,66.01,66.01,20688.0,65.1089,65.1385,65.0892,65.0892,20688.0
2024-11-25 12:30:00,66.01,66.08,66.01,66.05,21268.0,65.0892,65.1582,65.0892,65.1286,21268.0
2024-11-25 12:35:00,66.04,66.09,66.03,66.07,19312.0,65.1188,65.1681,65.1089,65.1483,19312.0
2024-11-25 12:40:00,66.06,66.07,65.98,66.01,14344.0,65.1385,65.1483,65.0596,65.0892,14344.0
2024-11-25 12:45:00,66.01,66.09,65.98,66.08,34338.0,65.0892,65.1681,65.0596,65.1582,34338.0
2024-11-25 12:50:00,66.09,66.33,66.09,66.21,117311.0,65.1681,65.4047,65.1681,65.2864,117311.0
2024-11-25 12:55:00,66.22,66.27,66.21,66.22,39011.0,65.2962,65.3455,65.2864,65.2962,39011.0
2024-11-25 13:00:00,66.21,66.3,66.2,66.26,24606.0,65.2864,65.3751,65.2765,65.3357,24606.0
2024-11-25 13:05:00,66.26,66.31,66.25,66.3,53777.0,65.3357,65.385,65.3258,65.3751,53777.0
2024-11-25 13:10:00,66.3,66.34,66.28,66.33,21612.0,65.3751,65.4146,65.3554,65.4047,21612.0
2024-11-25 13:15:00,66.33,66.37,66.21,66.22,47655.0,65.4047,65.4442,65.2864,65.2962,47655.0
2024-11-25 13:20:00,66.23,66.31,66.2,66.29,31939.0,65.3061,65.385,65.2765,65.3653,31939.0
2024-11-25 13:25:00,66.3,66.33,66.28,66.29,16647.0,65.3751,65.4047,65.3554,65.3653,16647.0
2024-11-25 13:30:00,66.29,66.31,66.26,66.28,21157.0,65.3653,65.385,65.3357,65.3554,21157.0
2024-11-25 13:35:00,66.28,66.3,66.25,66.26,23167.0,65.3554,65.3751,65.3258,65.3357,23167.0
2024-11-25 13:40:00,66.27,66.3,66.25,66.29,15772.0,65.3455,65.3751,65.3258,65.3653,15772.0
2024-11-25 13:45:00,66.3,66.34,66.29,66.33,14477.0,65.3751,65.4146,65.3653,65.4047,14477.0
2024-11-25 13:50:00,66.33,66.35,66.32,66.33,26162.0,65.4047,65.4244,65.3949,65.4047,26162.0
2024-11-25 13:55:00,66.33,66.37,66.31,66.36,30143.0,65.4047,65.4442,65.385,65.4343,30143.0
2024-11-25 14:00:00,66.35,66.38,66.34,66.38,26764.0,65.4244,65.454,65.4146,65.454,26764.0
2024-11-25 14:05:00,66.37,66.38,66.34,66.37,20370.0,65.4442,65.454,65.4146,65.4442,20370.0
2024-11-25 14:10:00,66.38,66.43,66.37,66.43,26659.0,65.454,65.5033,65.4442,65.5033,26659.0
2024-11-25 14:15:00,66.42,66.46,66.42,66.46,17612.0,65.4935,65.5329,65.4935,65.5329,17612.0
2024-11-25 14:20:00,66.46,66.46,66.4,66.4,43137.0,65.5329,65.5329,65.4737,65.4737,43137.0
2024-11-25 14:25:00,66.4,66.48,66.37,66.46,47063.0,65.4737,65.5526,65.4442,65.5329,47063.0
2024-11-25 14:30:00,66.47,66.52,66.45,66.51,74344.0,65.5428,65.5921,65.523,65.5822,74344.0
2024-11-25 14:35:00,66.51,66.55,66.5,66.51,57721.0,65.5822,65.6216,65.5723,65.5822,57721.0
2024-11-25 14:40:00,66.51,66.57,66.49,66.51,93703.0,65.5822,65.6414,65.5625,65.5822,93703.0
2024-11-25 14:45:00,66.5,66.52,66.49,66.52,31106.0,65.5723,65.5921,65.5625,65.5921,31106.0
2024-11-25 14:50:00,66.53,66.53,66.46,66.47,26667.0,65.6019,65.6019,65.5329,65.5428,26667.0
2024-11-25 14:55:00,66.47,66.49,66.45,66.48,26677.0,65.5428,65.5625,65.523,65.5526,26677.0
2024-11-25 15:00:00,66.48,66.48,66.42,66.46,34730.0,65.5526,65.5526,65.4935,65.5329,34730.0
2024-11-25 15:05:00,66.46,66.5,66.45,66.48,24004.0,65.5329,65.5723,65.523,65.5526,24004.0
2024-11-25 15:10:00,66.48,66.51,66.46,66.46,30859.0,65.5526,65.5822,65.5329,65.5329,30859.0
2024-11-25 15:15:00,66.47,66.5,66.46,66.5,27953.0,65.5428,65.5723,65.5329,65.5723,27953.0
2024-11-25 15:20:00,66.5,66.51,66.44,66.49,79179.0,65.5723,65.5822,65.5132,65.5625,79179.0
2024-11-25 15:25:00,66.5,66.56,66.49,66.55,60048.0,65.5723,65.6315,65.5625,65.6216,60048.0
2024-11-25 15:30:00,66.54,66.56,66.46,66.46,35525.0,65.6118,65.6315,65.5329,65.5329,35525.0
2024-11-25 15:35:00,66.45,66.52,66.45,66.49,37532.0,65.523,65.5921,65.523,65.5625,37532.0
2024-11-25 15:40:00,66.48,66.5,66.42,66.43,48384.0,65.5526,65.5723,65.4935,65.5033,48384.0
2024-11-25 15:45:00,66.44,66.44,66.4,66.41,49725.0,65.5132,65.5132,65.4737,65.4836,49725.0
2024-11-25 15:50:00,66.42,66.48,66.4,66.45,103931.0,65.4935,65.5526,65.4737,65.523,103931.0
2024-11-25 15:55:00,66.45,66.48,66.38,66.39,220076.0,65.523,65.5526,65.454,65.4639,220076.0
2024-11-26 09:30:00,66.63,66.82,66.38,66.44,208647.0,65.7005,65.8879,65.454,65.5132,208647.0
2024-11-26 09:35:00,66.43,66.43,66.23,66.28,113135.0,65.5033,65.5033,65.3061,65.3554,113135.0
2024-11-26 09:40:00,66.29,66.31,66.18,66.24,110451.0,65.3653,65.385,65.2568,65.316,110451.0
2024-11-26 09:45:00,66.25,66.29,66.18,66.28,74058.0,65.3258,65.3653,65.2568,65.3554,74058.0
2024-11-26 09:50:00,66.27,66.3,66.2,66.28,64483.0,65.3455,65.3751,65.2765,65.3554,64483.0
2024-11-26 09:55:00,66.26,66.31,66.23,66.29,27512.0,65.3357,65.385,65.3061,65.3653,27512.0
2024-11-26 10:00:00,66.3,66.32,66.14,66.14,56734.0,65.3751,65.3949,65.2174,65.2174,56734.0
2024-11-26 10:05:00,66.13,66.16,66.04,66.06,23791.0,65.2075,65.2371,65.1188,65.1385,23791.0
2024-11-26 10:10:00,66.06,66.06,65.99,66.03,40093.0,65.1385,65.1385,65.0695,65.1089,40093.0
2024-11-26 10:15:00,66.02,66.06,65.98,66.02,22743.0,65.099,65.1385,65.0596,65.099,22743.0
2024-11-26 10:20:00,66.03,66.12,66.01,66.1,72569.0,65.1089,65.1976,65.0892,65.1779,72569.0
2024-11-26 10:25:00,66.11,66.14,66.08,66.12,34272.0,65.1878,65.2174,65.1582,65.1976,34272.0
2024-11-26 10:30:00,66.12,66.12,66.04,66.05,39167.0,65.1976,65.1976,65.1188,65.1286,39167.0
2024-11-26 10:35:00,66.05,66.11,66.04,66.06,68817.0,65.1286,65.1878,65.1188,65.1385,68817.0
2024-11-26 10:40:00,66.06,66.14,66.05,66.12,21191.0,65.1385,65.2174,65.1286,65.1976,21191.0
2024-11-26 10:45:00,66.12,66.14,66.09,66.14,23748.0,65.1976,65.2174,65.1681,65.2174,23748.0
2024-11-26 10:50:00,66.15,66.19,66.1,66.12,20265.0,65.2272,65.2667,65.1779,65.1976,20265.0
2024-11-26 10:55:00,66.12,66.17,66.11,66.17,13724.0,65.1976,65.2469,65.1878,65.2469,13724.0
2024-11-26 11:00:00,66.17,66.2,66.13,66.17,22358.0,65.2469,65.2765,65.2075,65.2469,22358.0
2024-11-26 11:05:00,66.17,66.17,66.08,66.11,17185.0,65.2469,65.2469,65.1582,65.1878,17185.0
2024-11-26 11:10:00,66.11,66.11,65.93,65.95,38758.0,65.1878,65.1878,65.0103,65.03,38758.0
2024-11-26 11:15:00,65.96,65.97,65.88,65.93,40798.0,65.0399,65.0497,64.961,65.0103,40798.0
2024-11-26 11:20:00,65.92,65.97,65.89,65.95,30010.0,65.0004,65.0497,64.9708,65.03,30010.0
2024-11-26 11:25:00,65.97,66.02,65.96,66.0,71215.0,65.0497,65.099,65.0399,65.0793,71215.0
2024-11-26 11:30:00,66.0,66.25,65.99,66.2,109118.0,65.0793,65.3258,65.0695,65.2765,109118.0
2024-11-26 11:35:00,66.19,66.27,66.17,66.22,34749.0,65.2667,65.3455,65.2469,65.2962,34749.0
2024-11-26 11:40:00,66.21,66.26,66.15,66.17,26653.0,65.2864,65.3357,65.2272,65.2469,26653.0
2024-11-26 11:45:00,66.18,66.28,66.18,66.28,17733.0,65.2568,65.3554,65.2568,65.3554,17733.0
2024-11-26 11:50:00,66.28,66.39,66.26,66.39,45839.0,65.3554,65.4639,65.3357,65.4639,45839.0
2024-11-26 11:55:00,66.38,66.38,66.32,66.34,28718.0,65.454,65.454,65.3949,65.4146,28718.0
2024-11-26 12:00:00,66.34,66.35,66.27,66.3,21662.0,65.4146,65.4244,65.3455,65.3751,21662.0
2024-11-26 12:05:00,66.3,66.3,66.21,66.24,20987.0,65.3751,65.3751,65.2864,65.316,20987.0
2024-11-26 12:10:00,66.23,66.23,66.17,66.17,25290.0,65.3061,65.3061,65.2469,65.2469,25290.0
2024-11-26 12:15:00,66.17,66.18,66.14,66.16,14347.0,65.2469,65.2568,65.2174,65.2371,14347.0
2024-11-26 12:20:00,66.16,66.17,66.12,66.13,9528.0,65.2371,65.2469,65.1976,65.2075,9528.0
2024-11-26 12:25:00,66.13,66.24,66.1,66.23,9234.0,65.2075,65.316,65.1779,65.3061,9234.0
2024-11-26 12:30:00,66.24,66.29,66.23,66.27,10313.0,65.316,65.3653,65.3061,65.3455,10313.0
2024-11-26 12:35:00,66.28,66.28,66.21,66.23,3768.0,65.3554,65.3554,65.2864,65.3061,3768.0
2024-11-26 12:40:00,66.23,66.26,66.2,66.25,10251.0,65.3061,65.3357,65.2765,65.3258,10251.0
2024-11-26 12:45:00,66.25,66.26,66.2,66.24,11331.0,65.3258,65.3357,65.2765,65.316,11331.0
2024-11-26 12:50:00,66.22,66.27,66.21,66.22,24430.0,65.2962,65.3455,65.2864,65.2962,24430.0
2024-11-26 12:55:00,66.23,66.23,66.16,66.17,9522.0,65.3061,65.3061,65.2371,65.2469,9522.0
2024-11-26 13:00:00,66.17,66.17,66.13,66.14,18365.0,65.2469,65.2469,65.2075,65.2174,18365.0
2024-11-26 13:05:00,66.13,66.17,66.13,66.13,14548.0,65.2075,65.2469,65.2075,65.2075,14548.0
2024-11-26 13:10:00,66.12,66.16,66.11,66.11,18702.0,65.1976,65.2371,65.1878,65.1878,18702.0
2024-11-26 13:15:00,66.11,66.13,66.1,66.11,10349.0,65.1878,65.2075,65.1779,65.1878,10349.0
2024-11-26 13:20:00,66.11,66.11,66.08,66.1,10058.0,65.1878,65.1878,65.1582,65.1779,10058.0
2024-11-26 13:25:00,66.09,66.1,66.09,66.09,4583.0,65.1681,65.1779,65.1681,65.1681,4583.0
2024-11-26 13:30:00,66.09,66.09,66.05,66.06,9534.0,65.1681,65.1681,65.1286,65.1385,9534.0
2024-11-26 13:35:00,66.07,66.12,66.05,66.1,10573.0,65.1483,65.1976,65.1286,65.1779,10573.0
2024-11-26 13:40:00,66.11,66.12,66.07,66.1,15902.0,65.1878,65.1976,65.1483,65.1779,15902.0
2024-11-26 13:45:00,66.11,66.16,66.09,66.15,12502.0,65.1878,65.2371,65.1681,65.2272,12502.0
2024-11-26 13:50:00,66.15,66.17,66.13,66.16,6002.0,65.2272,65.2469,65.2075,65.2371,6002.0
2024-11-26 13:55:00,66.16,66.17,66.14,66.14,12069.0,65.2371,65.2469,65.2174,65.2174,12069.0
2024-11-26 14:00:00,66.16,66.17,66.14,66.16,8370.0,65.2371,65.2469,65.2174,65.2371,8370.0
2024-11-26 14:05:00,66.16,66.21,66.14,66.17,27531.0,65.2371,65.2864,65.2174,65.2469,27531.0
2024-11-26 14:10:00,66.17,66.26,66.17,66.25,7021.0,65.2469,65.3357,65.2469,65.3258,7021.0
2024-11-26 14:15:00,66.25,66.25,66.19,66.19,14366.0,65.3258,65.3258,65.2667,65.2667,14366.0
2024-11-26 14:20:00,66.2,66.21,66.18,66.19,15080.0,65.2765,65.2864,65.2568,65.2667,15080.0
2024-11-26 14:25:00,66.19,66.24,66.18,66.24,20305.0,65.2667,65.316,65.2568,65.316,20305.0
2024-11-26 14:30:00,66.23,66.25,66.2,66.24,18794.0,65.3061,65.3258,65.2765,65.316,18794.0
2024-11-26 14:35:00,66.24,66.25,66.21,66.23,11991.0,65.316,65.3258,65.2864,65.3061,11991.0
2024-11-26 14:40:00,66.23,66.24,66.2,66.23,16480.0,65.3061,65.316,65.2765,65.3061,16480.0
2024-11-26 14:45:00,66.23,66.26,66.22,66.25,10343.0,65.3061,65.3357,65.2962,65.3258,10343.0
2024-11-26 14:50:00,66.25,66.28,66.23,66.27,27221.0,65.3258,65.3554,65.3061,65.3455,27221.0
2024-11-26 14:55:00,66.27,66.3,66.27,66.27,9729.0,65.3455,65.3751,65.3455,65.3455,9729.0
2024-11-26 15:00:00,66.27,66.3,66.21,66.26,45145.0,65.3455,65.3751,65.2864,65.3357,45145.0
2024-11-26 15:05:00,66.25,66.32,66.25,66.3,18381.0,65.3258,65.3949,65.3258,65.3751,18381.0
2024-11-26 15:10:00,66.32,66.33,66.3,66.31,11820.0,65.3949,65.4047,65.3751,65.385,11820.0
2024-11-26 15:15:00,66.31,66.32,66.29,66.3,17153.0,65.385,65.3949,65.3653,65.3751,17153.0
2024-11-26 15:20:00,66.29,66.3,66.28,66.29,14810.0,65.3653,65.3751,65.3554,65.3653,14810.0
2024-11-26 15:25:00,66.3,66.31,66.26,66.28,24315.0,65.3751,65.385,65.3357,65.3554,24315.0
2024-11-26 15:30:00,66.28,66.31,66.27,66.31,25156.0,65.3554,65.385,65.3455,65.385,25156.0
2024-11-26 15:35:00,66.31,66.32,66.26,66.29,17102.0,65.385,65.3949,65.3357,65.3653,17102.0
2024-11-26 15:40:00,66.28,66.3,66.26,66.29,29592.0,65.3554,65.3751,65.3357,65.3653,29592.0
2024-11-26 15:45:00,66.28,66.38,66.28,66.37,99637.0,65.3554,65.454,65.3554,65.4442,99637.0
2024-11-26 15:50:00,66.38,66.45,66.36,66.44,64506.0,65.454,65.523,65.4343,65.5132,64506.0
2024-11-26 15:55:00,66.44,66.47,66.36,66.37,166689.0,65.5132,65.5428,65.4343,65.4442,166689.0
2024-11-27 09:30:00,66.68,66.81,66.55,66.73,128092.0,65.7498,65.878,65.6216,65.7991,128092.0
2024-11-27 09:35:00,66.7,66.79,66.65,66.77,44721.0,65.7695,65.8583,65.7202,65.8386,44721.0
2024-11-27 09:40:00,66.76,66.91,66.76,66.91,32715.0,65.8287,65.9766,65.8287,65.9766,32715.0
2024-11-27 09:45:00,66.91,66.96,66.8,66.81,37182.0,65.9766,66.0259,65.8682,65.878,37182.0
2024-11-27 09:50:00,66.81,66.83,66.76,66.78,37291.0,65.878,65.8977,65.8287,65.8484,37291.0
2024-11-27 09:55:00,66.78,66.78,66.7,66.72,28771.0,65.8484,65.8484,65.7695,65.7893,28771.0
2024-11-27 10:00:00,66.73,66.77,66.64,66.66,51538.0,65.7991,65.8386,65.7104,65.7301,51538.0
2024-11-27 10:05:00,66.65,66.71,66.62,66.69,56821.0,65.7202,65.7794,65.6907,65.7597,56821.0
2024-11-27 10:10:00,66.69,66.72,66.6,66.63,78197.0,65.7597,65.7893,65.6709,65.7005,78197.0
2024-11-27 10:15:00,66.63,66.63,66.59,66.62,21718.0,65.7005,65.7005,65.6611,65.6907,21718.0
2024-11-27 10:20:00,66.63,66.76,66.62,66.69,38181.0,65.7005,65.8287,65.6907,65.7597,38181.0
2024-11-27 10:25:00,66.69,66.76,66.68,66.76,27523.0,65.7597,65.8287,65.7498,65.8287,27523.0
2024-11-27 10:30:00,66.76,66.78,66.72,66.73,20562.0,65.8287,65.8484,65.7893,65.7991,20562.0
2024-11-27 10:35:00,66.74,66.81,66.74,66.79,36082.0,65.809,65.878,65.809,65.8583,36082.0
2024-11-27 10:40:00,66.78,66.88,66.78,66.88,43693.0,65.8484,65.947,65.8484,65.947,43693.0
2024-11-27 10:45:00,66.88,66.94,66.87,66.87,43464.0,65.947,66.0062,65.9372,65.9372,43464.0
2024-11-27 10:50:00,66.87,66.98,66.86,66.97,40638.0,65.9372,66.0456,65.9273,66.0358,40638.0
2024-11-27 10:55:00,66.97,67.05,66.95,67.01,48017.0,66.0358,66.1147,66.0161,66.0752,48017.0
2024-11-27 11:00:00,67.01,67.03,66.91,66.92,41702.0,66.0752,66.0949,65.9766,65.9865,41702.0
2024-11-27 11:05:00,66.92,67.02,66.91,66.97,42109.0,65.9865,66.0851,65.9766,66.0358,42109.0
2024-11-27 11:10:00,66.97,66.97,66.86,66.87,79957.0,66.0358,66.0358,65.9273,65.9372,79957.0
2024-11-27 11:15:00,66.87,66.9,66.83,66.85,66490.0,65.9372,65.9668,65.8977,65.9175,66490.0
2024-11-27 11:20:00,66.84,66.93,66.84,66.92,60483.0,65.9076,65.9963,65.9076,65.9865,60483.0
2024-11-27 11:25:00,66.92,67.02,66.91,67.0,51914.0,65.9865,66.0851,65.9766,66.0654,51914.0
2024-11-27 11:30:00,67.0,67.05,66.97,67.02,51560.0,66.0654,66.1147,66.0358,66.0851,51560.0
2024-11-27 11:35:00,67.02,67.04,66.99,67.03,11039.0,66.0851,66.1048,66.0555,66.0949,11039.0
2024-11-27 11:40:00,67.04,67.12,67.03,67.06,47257.0,66.1048,66.1837,66.0949,66.1245,47257.0
2024-11-27 11:45:00,67.07,67.1,67.07,67.08,22401.0,66.1344,66.164,66.1344,66.1442,22401.0
2024-11-27 11:50:00,67.08,67.1,67.04,67.05,31029.0,66.1442,66.164,66.1048,66.1147,31029.0
2024-11-27 11:55:00,67.05,67.13,67.04,67.12,15723.0,66.1147,66.1936,66.1048,66.1837,15723.0
2024-11-27 12:00:00,67.12,67.14,67.07,67.08,31684.0,66.1837,66.2034,66.1344,66.1442,31684.0
2024-11-27 12:05:00,67.09,67.1,67.06,67.06,16270.0,66.1541,66.164,66.1245,66.1245,16270.0
2024-11-27 12:10:00,67.06,67.17,67.06,67.17,35720.0,66.1245,66.233,66.1245,66.233,35720.0
2024-11-27 12:15:00,67.17,67.22,67.16,67.22,12448.0,66.233,66.2823,66.2231,66.2823,12448.0
2024-11-27 12:20:00,67.23,67.24,67.18,67.19,14895.0,66.2922,66.302,66.2429,66.2527,14895.0
2024-11-27 12:25:00,67.19,67.24,67.17,67.22,26233.0,66.2527,66.302,66.233,66.2823,26233.0
2024-11-27 12:30:00,67.22,67.22,67.18,67.2,22466.0,66.2823,66.2823,66.2429,66.2626,22466.0
2024-11-27 12:35:00,67.19,67.2,67.1,67.14,36795.0,66.2527,66.2626,66.164,66.2034,36795.0
2024-11-27 12:40:00,67.14,67.19,67.13,67.17,14965.0,66.2034,66.2527,66.1936,66.233,14965.0
2024-11-27 12:45:00,67.17,67.2,67.12,67.19,22048.0,66.233,66.2626,66.1837,66.2527,22048.0
2024-11-27 12:50:00,67.19,67.21,67.19,67.2,8605.0,66.2527,66.2724,66.2527,66.2626,8605.0
2024-11-27 12:55:00,67.2,67.21,67.17,67.2,8925.0,66.2626,66.2724,66.233,66.2626,8925.0
2024-11-27 13:00:00,67.19,67.19,67.09,67.11,23248.0,66.2527,66.2527,66.1541,66.1738,23248.0
2024-11-27 13:05:00,67.11,67.14,67.09,67.14,46571.0,66.1738,66.2034,66.1541,66.2034,46571.0
2024-11-27 13:10:00,67.14,67.15,67.12,67.15,7897.0,66.2034,66.2133,66.1837,66.2133,7897.0
2024-11-27 13:15:00,67.15,67.16,67.11,67.13,23312.0,66.2133,66.2231,66.1738,66.1936,23312.0
2024-11-27 13:20:00,67.14,67.14,67.12,67.13,6410.0,66.2034,66.2034,66.1837,66.1936,6410.0
2024-11-27 13:25:00,67.14,67.19,67.11,67.13,15765.0,66.2034,66.2527,66.1738,66.1936,15765.0
2024-11-27 13:30:00,67.13,67.19,67.12,67.19,18430.0,66.1936,66.2527,66.1837,66.2527,18430.0
2024-11-27 13:35:00,67.18,67.2,67.16,67.17,21595.0,66.2429,66.2626,66.2231,66.233,21595.0
2024-11-27 13:40:00,67.18,67.19,67.16,67.16,7866.0,66.2429,66.2527,66.2231,66.2231,7866.0
2024-11-27 13:45:00,67.16,67.18,67.14,67.15,30359.0,66.2231,66.2429,66.2034,66.2133,30359.0
2024-11-27 13:50:00,67.15,67.2,67.15,67.19,19812.0,66.2133,66.2626,66.2133,66.2527,19812.0
2024-11-27 13:55:00,67.19,67.19,67.16,67.18,25484.0,66.2527,66.2527,66.2231,66.2429,25484.0
2024-11-27 14:00:00,67.17,67.19,67.17,67.19,20496.0,66.233,66.2527,66.233,66.2527,20496.0
2024-11-27 14:05:00,67.19,67.19,67.15,67.18,28328.0,66.2527,66.2527,66.2133,66.2429,28328.0
2024-11-27 14:10:00,67.17,67.18,67.15,67.17,8217.0,66.233,66.2429,66.2133,66.233,8217.0
2024-11-27 14:15:00,67.17,67.2,67.16,67.19,13748.0,66.233,66.2626,66.2231,66.2527,13748.0
2024-11-27 14:20:00,67.2,67.23,67.18,67.23,27695.0,66.2626,66.2922,66.2429,66.2922,27695.0
2024-11-27 14:25:00,67.22,67.24,67.21,67.23,56106.0,66.2823,66.302,66.2724,66.2922,56106.0
2024-11-27 14:30:00,67.23,67.28,67.22,67.28,45088.0,66.2922,66.3415,66.2823,66.3415,45088.0
2024-11-27 14:35:00,67.27,67.29,67.26,67.28,15228.0,66.3316,66.3513,66.3217,66.3415,15228.0
2024-11-27 14:40:00,67.28,67.32,67.28,67.31,16255.0,66.3415,66.3809,66.3415,66.371,16255.0
2024-11-27 14:45:00,67.31,67.32,67.3,67.31,19109.0,66.371,66.3809,66.3612,66.371,19109.0
2024-11-27 14:50:00,67.31,67.31,67.24,67.25,12870.0,66.371,66.371,66.302,66.3119,12870.0
2024-11-27 14:55:00,67.25,67.27,67.22,67.23,22778.0,66.3119,66.3316,66.2823,66.2922,22778.0
2024-11-27 15:00:00,67.23,67.24,67.19,67.19,30411.0,66.2922,66.302,66.2527,66.2527,30411.0
2024-11-27 15:05:00,67.2,67.21,67.17,67.18,38581.0,66.2626,66.2724,66.233,66.2429,38581.0
2024-11-27 15:10:00,67.19,67.19,67.11,67.12,25761.0,66.2527,66.2527,66.1738,66.1837,25761.0
2024-11-27 15:15:00,67.13,67.16,67.11,67.15,26921.0,66.1936,66.2231,66.1738,66.2133,26921.0
2024-11-27 15:20:00,67.15,67.17,67.12,67.15,28044.0,66.2133,66.233,66.1837,66.2133,28044.0
2024-11-27 15:25:00,67.16,67.21,67.15,67.19,25478.0,66.2231,66.2724,66.2133,66.2527,25478.0
2024-11-27 15:30:00,67.2,67.2,67.17,67.18,15510.0,66.2626,66.2626,66.233,66.2429,15510.0
2024-11-27 15:35:00,67.17,67.17,67.09,67.1,38958.0,66.233,66.233,66.1541,66.164,38958.0
2024-11-27 15:40:00,67.09,67.1,67.06,67.08,43628.0,66.1541,66.164,66.1245,66.1442,43628.0
2024-11-27 15:45:00,67.07,67.12,67.07,67.11,54471.0,66.1344,66.1837,66.1344,66.1738,54471.0
2024-11-27 15:50:00,67.11,67.18,67.07,67.18,72963.0,66.1738,66.2429,66.1344,66.2429,72963.0
2024-11-27 15:55:00,67.18,67.24,67.18,67.2,155568.0,66.2429,66.302,66.2429,66.2626,155568.0
2024-11-29 09:30:00,67.31,67.47,67.2,67.39,209162.0,66.371,66.5288,66.2626,66.4499,209162.0
2024-11-29 09:35:00,67.4,67.42,67.26,67.27,60729.0,66.4598,66.4795,66.3217,66.3316,60729.0
2024-11-29 09:40:00,67.26,67.26,67.17,67.2,27856.0,66.3217,66.3217,66.233,66.2626,27856.0
2024-11-29 09:45:00,67.21,67.27,67.14,67.16,45696.0,66.2724,66.3316,66.2034,66.2231,45696.0
2024-11-29 09:50:00,67.18,67.31,67.18,67.31,32587.0,66.2429,66.371,66.2429,66.371,32587.0
2024-11-29 09:55:00,67.31,67.35,67.27,67.28,33369.0,66.371,66.4105,66.3316,66.3415,33369.0
2024-11-29 10:00:00,67.28,67.38,67.27,67.36,58129.0,66.3415,66.4401,66.3316,66.4203,58129.0
2024-11-29 10:05:00,67.36,67.38,67.27,67.31,35989.0,66.4203,66.4401,66.3316,66.371,35989.0
2024-11-29 10:10:00,67.32,67.46,67.32,67.43,137445.0,66.3809,66.5189,66.3809,66.4894,137445.0
2024-11-29 10:15:00,67.45,67.48,67.42,67.47,19463.0,66.5091,66.5387,66.4795,66.5288,19463.0
2024-11-29 10:20:00,67.47,67.47,67.39,67.42,19423.0,66.5288,66.5288,66.4499,66.4795,19423.0
2024-11-29 10:25:00,67.42,67.43,67.37,67.38,15466.0,66.4795,66.4894,66.4302,66.4401,15466.0
2024-11-29 10:30:00,67.37,67.4,67.34,67.39,37618.0,66.4302,66.4598,66.4006,66.4499,37618.0
2024-11-29 10:35:00,67.38,67.48,67.34,67.47,48181.0,66.4401,66.5387,66.4006,66.5288,48181.0
2024-11-29 10:40:00,67.47,67.5,67.39,67.4,21551.0,66.5288,66.5584,66.4499,66.4598,21551.0
2024-11-29 10:45:00,67.39,67.43,67.37,67.41,35716.0,66.4499,66.4894,66.4302,66.4696,35716.0
2024-11-29 10:50:00,67.41,67.44,67.35,67.44,42098.0,66.4696,66.4992,66.4105,66.4992,42098.0
2024-11-29 10:55:00,67.44,67.52,67.44,67.45,25290.0,66.4992,66.5781,66.4992,66.5091,25290.0
2024-11-29 11:00:00,67.46,67.51,67.45,67.51,26050.0,66.5189,66.5683,66.5091,66.5683,26050.0
2024-11-29 11:05:00,67.48,67.54,67.47,67.47,31865.0,66.5387,66.5978,66.5288,66.5288,31865.0
2024-11-29 11:10:00,67.48,67.49,67.42,67.46,37615.0,66.5387,66.5485,66.4795,66.5189,37615.0
2024-11-29 11:15:00,67.47,67.49,67.43,67.43,20746.0,66.5288,66.5485,66.4894,66.4894,20746.0
2024-11-29 11:20:00,67.43,67.47,67.4,67.41,34684.0,66.4894,66.5288,66.4598,66.4696,34684.0
2024-11-29 11:25:00,67.41,67.45,67.39,67.44,26443.0,66.4696,66.5091,66.4499,66.4992,26443.0
2024-11-29 11:30:00,67.44,67.56,67.4,67.53,131266.0,66.4992,66.6176,66.4598,66.588,131266.0
2024-11-29 11:35:00,67.53,67.55,67.47,67.5,44912.0,66.588,66.6077,66.5288,66.5584,44912.0
2024-11-29 11:40:00,67.5,67.51,67.46,67.48,21862.0,66.5584,66.5683,66.5189,66.5387,21862.0
2024-11-29 11:45:00,67.48,67.52,67.46,67.48,31163.0,66.5387,66.5781,66.5189,66.5387,31163.0
2024-11-29 11:50:00,67.48,67.51,67.47,67.49,22957.0,66.5387,66.5683,66.5288,66.5485,22957.0
2024-11-29 11:55:00,67.49,67.55,67.49,67.53,87799.0,66.5485,66.6077,66.5485,66.588,87799.0
2024-11-29 12:00:00,67.53,67.58,67.5,67.58,13637.0,66.588,66.6373,66.5584,66.6373,13637.0
2024-11-29 12:05:00,67.59,67.6,67.56,67.56,17188.0,66.6471,66.657,66.6176,66.6176,17188.0
2024-11-29 12:10:00,67.56,67.6,67.5,67.59,46578.0,66.6176,66.657,66.5584,66.6471,46578.0
2024-11-29 12:15:00,67.59,67.68,67.58,67.67,20411.0,66.6471,66.7359,66.6373,66.726,20411.0
2024-11-29 12:20:00,67.67,67.72,67.66,67.69,24634.0,66.726,66.7753,66.7162,66.7457,24634.0
2024-11-29 12:25:00,67.68,67.7,67.61,67.63,27899.0,66.7359,66.7556,66.6669,66.6866,27899.0
2024-11-29 12:30:00,67.63,67.65,67.61,67.64,19071.0,66.6866,66.7063,66.6669,66.6964,19071.0
2024-11-29 12:35:00,67.64,67.68,67.62,67.66,37318.0,66.6964,66.7359,66.6767,66.7162,37318.0
2024-11-29 12:40:00,67.66,67.7,67.65,67.69,33568.0,66.7162,66.7556,66.7063,66.7457,33568.0
2024-11-29 12:45:00,67.69,67.7,67.65,67.67,26620.0,66.7457,66.7556,66.7063,66.726,26620.0
2024-11-29 12:50:00,67.68,67.68,67.6,67.65,63047.0,66.7359,66.7359,66.657,66.7063,63047.0
2024-11-29 12:55:00,67.65,67.68,67.59,67.61,95864.0,66.7063,66.7359,66.6471,66.6669,95864.0
2024-12-02 09:30:00,67.55,67.55,67.32,67.4,92440.0,66.6077,66.6077,66.3809,66.4598,92440.0
2024-12-02 09:35:00,67.41,67.41,67.21,67.24,48760.0,66.4696,66.4696,66.2724,66.302,48760.0
2024-12-02 09:40:00,67.25,67.33,67.19,67.24,35708.0,66.3119,66.3908,66.2527,66.302,35708.0
2024-12-02 09:45:00,67.23,67.23,67.15,67.16,29620.0,66.2922,66.2922,66.2133,66.2231,29620.0
2024-12-02 09:50:00,67.17,67.18,67.09,67.11,16826.0,66.233,66.2429,66.1541,66.1738,16826.0
2024-12-02 09:55:00,67.12,67.14,67.04,67.06,26767.0,66.1837,66.2034,66.1048,66.1245,26767.0
2024-12-02 10:00:00,67.06,67.07,66.96,67.02,62850.0,66.1245,66.1344,66.0259,66.0851,62850.0
2024-12-02 10:05:00,67.02,67.04,66.88,66.94,24947.0,66.0851,66.1048,65.947,66.0062,24947.0
2024-12-02 10:10:00,66.94,67.04,66.94,67.03,23817.0,66.0062,66.1048,66.0062,66.0949,23817.0
2024-12-02 10:15:00,67.03,67.04,66.97,67.0,24655.0,66.0949,66.1048,66.0358,66.0654,24655.0
2024-12-02 10:20:00,67.01,67.06,66.96,66.96,31913.0,66.0752,66.1245,66.0259,66.0259,31913.0
2024-12-02 10:25:00,66.97,66.97,66.88,66.88,35193.0,66.0358,66.0358,65.947,65.947,35193.0
2024-12-02 10:30:00,66.87,66.95,66.82,66.89,42060.0,65.9372,66.0161,65.8879,65.9569,42060.0
2024-12-02 10:35:00,66.9,67.01,66.9,66.98,125058.0,65.9668,66.0752,65.9668,66.0456,125058.0
2024-12-02 10:40:00,66.98,67.03,66.97,66.98,30789.0,66.0456,66.0949,66.0358,66.0456,30789.0
2024-12-02 10:45:00,66.98,67.02,66.96,67.0,33278.0,66.0456,66.0851,66.0259,66.0654,33278.0
2024-12-02 10:50:00,66.98,67.0,66.92,66.94,25849.0,66.0456,66.0654,65.9865,66.0062,25849.0
2024-12-02 10:55:00,66.95,66.97,66.92,66.95,15978.0,66.0161,66.0358,65.9865,66.0161,15978.0
2024-12-02 11:00:00,66.95,67.0,66.94,66.97,24337.0,66.0161,66.0654,66.0062,66.0358,24337.0
2024-12-02 11:05:00,66.97,67.05,66.95,67.02,79112.0,66.0358,66.1147,66.0161,66.0851,79112.0
2024-12-02 11:10:00,67.02,67.03,66.94,66.97,59509.0,66.0851,66.0949,66.0062,66.0358,59509.0
2024-12-02 11:15:00,66.97,67.0,66.93,66.95,33886.0,66.0358,66.0654,65.9963,66.0161,33886.0
2024-12-02 11:20:00,66.95,66.99,66.93,66.97,62952.0,66.0161,66.0555,65.9963,66.0358,62952.0
2024-12-02 11:25:00,66.97,66.99,66.86,66.87,25318.0,66.0358,66.0555,65.9273,65.9372,25318.0
2024-12-02 11:30:00,66.87,66.92,66.86,66.9,27258.0,65.9372,65.9865,65.9273,65.9668,27258.0
2024-12-02 11:35:00,66.91,66.94,66.9,66.94,21668.0,65.9766,66.0062,65.9668,66.0062,21668.0
2024-12-02 11:40:00,66.94,66.94,66.91,66.92,6649.0,66.0062,66.0062,65.9766,65.9865,6649.0
2024-12-02 11:45:00,66.92,66.93,66.87,66.91,23091.0,65.9865,65.9963,65.9372,65.9766,23091.0
2024-12-02 11:50:00,66.91,66.93,66.88,66.91,13150.0,65.9766,65.9963,65.947,65.9766,13150.0
2024-12-02 11:55:00,66.91,66.94,66.87,66.92,10010.0,65.9766,66.0062,65.9372,65.9865,10010.0
2024-12-02 12:00:00,66.92,66.95,66.91,66.94,7192.0,65.9865,66.0161,65.9766,66.0062,7192.0
2024-12-02 12:05:00,66.94,66.97,66.93,66.97,17106.0,66.0062,66.0358,65.9963,66.0358,17106.0
2024-12-02 12:10:00,66.97,67.07,66.96,67.07,18022.0,66.0358,66.1344,66.0259,66.1344,18022.0
2024-12-02 12:15:00,67.08,67.08,66.97,67.02,42214.0,66.1442,66.1442,66.0358,66.0851,42214.0
2024-12-02 12:20:00,67.03,67.07,67.01,67.05,19290.0,66.0949,66.1344,66.0752,66.1147,19290.0
2024-12-02 12:25:00,67.05,67.1,67.04,67.06,23176.0,66.1147,66.164,66.1048,66.1245,23176.0
2024-12-02 12:30:00,67.07,67.09,66.99,67.0,23976.0,66.1344,66.1541,66.0555,66.0654,23976.0
2024-12-02 12:35:00,67.0,67.01,66.93,66.98,30520.0,66.0654,66.0752,65.9963,66.0456,30520.0
2024-12-02 12:40:00,66.97,66.99,66.94,66.94,18256.0,66.0358,66.0555,66.0062,66.0062,18256.0
2024-12-02 12:45:00,66.95,67.05,66.94,67.03,31012.0,66.0161,66.1147,66.0062,66.0949,31012.0
2024-12-02 12:50:00,67.03,67.04,66.99,67.0,12538.0,66.0949,66.1048,66.0555,66.0654,12538.0
2024-12-02 12:55:00,67.0,67.01,66.97,66.98,13065.0,66.0654,66.0752,66.0358,66.0456,13065.0
2024-12-02 13:00:00,66.98,67.01,66.98,66.99,15491.0,66.0456,66.0752,66.0456,66.0555,15491.0
2024-12-02 13:05:00,66.98,66.98,66.96,66.98,10373.0,66.0456,66.0456,66.0259,66.0456,10373.0
2024-12-02 13:10:00,66.98,67.01,66.96,67.0,20516.0,66.0456,66.0752,66.0259,66.0654,20516.0
2024-12-02 13:15:00,67.0,67.0,66.96,66.96,19614.0,66.0654,66.0654,66.0259,66.0259,19614.0
2024-12-02 13:20:00,66.97,66.98,66.95,66.98,9743.0,66.0358,66.0456,66.0161,66.0456,9743.0
2024-12-02 13:25:00,66.99,67.01,66.97,67.01,9821.0,66.0555,66.0752,66.0358,66.0752,9821.0
2024-12-02 13:30:00,67.0,67.01,66.98,66.99,7100.0,66.0654,66.0752,66.0456,66.0555,7100.0
2024-12-02 13:35:00,66.98,67.0,66.97,66.98,11351.0,66.0456,66.0654,66.0358,66.0456,11351.0
2024-12-02 13:40:00,66.98,67.0,66.97,67.0,7228.0,66.0456,66.0654,66.0358,66.0654,7228.0
2024-12-02 13:45:00,67.0,67.0,66.97,66.97,15627.0,66.0654,66.0654,66.0358,66.0358,15627.0
2024-12-02 13:50:00,66.98,67.01,66.98,66.98,16010.0,66.0456,66.0752,66.0456,66.0456,16010.0
2024-12-02 13:55:00,66.98,66.99,66.97,66.98,10201.0,66.0456,66.0555,66.0358,66.0456,10201.0
2024-12-02 14:00:00,66.98,67.03,66.97,67.02,8137.0,66.0456,66.0949,66.0358,66.0851,8137.0
2024-12-02 14:05:00,67.03,67.1,67.02,67.07,36536.0,66.0949,66.164,66.0851,66.1344,36536.0
2024-12-02 14:10:00,67.08,67.08,67.03,67.06,14651.0,66.1442,66.1442,66.0949,66.1245,14651.0
2024-12-02 14:15:00,67.06,67.08,67.04,67.06,18818.0,66.1245,66.1442,66.1048,66.1245,18818.0
2024-12-02 14:20:00,67.06,67.07,67.0,67.02,10484.0,66.1245,66.1344,66.0654,66.0851,10484.0
2024-12-02 14:25:00,67.02,67.03,67.0,67.01,20750.0,66.0851,66.0949,66.0654,66.0752,20750.0
2024-12-02 14:30:00,67.01,67.05,66.99,67.03,15586.0,66.0752,66.1147,66.0555,66.0949,15586.0
2024-12-02 14:35:00,67.04,67.06,67.02,67.03,14074.0,66.1048,66.1245,66.0851,66.0949,14074.0
2024-12-02 14:40:00,67.03,67.06,67.03,67.05,14330.0,66.0949,66.1245,66.0949,66.1147,14330.0
2024-12-02 14:45:00,67.05,67.08,67.05,67.06,6160.0,66.1147,66.1442,66.1147,66.1245,6160.0
2024-12-02 14:50:00,67.07,67.08,67.04,67.05,14180.0,66.1344,66.1442,66.1048,66.1147,14180.0
2024-12-02 14:55:00,67.05,67.06,67.04,67.05,10239.0,66.1147,66.1245,66.1048,66.1147,10239.0
2024-12-02 15:00:00,67.04,67.08,67.01,67.04,129603.0,66.1048,66.1442,66.0752,66.1048,129603.0
2024-12-02 15:05:00,67.04,67.04,67.01,67.02,9099.0,66.1048,66.1048,66.0752,66.0851,9099.0
2024-12-02 15:10:00,67.01,67.04,67.0,67.01,11101.0,66.0752,66.1048,66.0654,66.0752,11101.0
2024-12-02 15:15:00,67.01,67.08,67.01,67.05,17479.0,66.0752,66.1442,66.0752,66.1147,17479.0
2024-12-02 15:20:00,67.05,67.09,67.05,67.07,15131.0,66.1147,66.1541,66.1147,66.1344,15131.0
2024-12-02 15:25:00,67.08,67.08,67.05,67.08,6955.0,66.1442,66.1442,66.1147,66.1442,6955.0
2024-12-02 15:30:00,67.08,67.11,67.05,67.08,16289.0,66.1442,66.1738,66.1147,66.1442,16289.0
2024-12-02 15:35:00,67.09,67.09,67.03,67.05,10036.0,66.1541,66.1541,66.0949,66.1147,10036.0
2024-12-02 15:40:00,67.05,67.08,67.04,67.04,19900.0,66.1147,66.1442,66.1048,66.1048,19900.0
2024-12-02 15:45:00,67.05,67.05,67.0,67.03,25877.0,66.1147,66.1147,66.0654,66.0949,25877.0
2024-12-02 15:50:00,67.04,67.11,67.04,67.11,62284.0,66.1048,66.1738,66.1048,66.1738,62284.0
2024-12-02 15:55:00,67.11,67.12,67.01,67.03,155624.0,66.1738,66.1837,66.0752,66.0949,155624.0
2024-12-03 09:30:00,68.42,68.65,68.42,68.56,262698.0,67.4656,67.6923,67.4656,67.6036,262698.0
2024-12-03 09:35:00,68.57,68.57,68.23,68.26,130388.0,67.6135,67.6135,67.2782,67.3078,130388.0
2024-12-03 09:40:00,68.25,68.27,68.16,68.17,50549.0,67.2979,67.3176,67.2092,67.219,50549.0
2024-12-03 09:45:00,68.16,68.26,68.11,68.24,42097.0,67.2092,67.3078,67.1599,67.2881,42097.0
2024-12-03 09:50:00,68.24,68.39,68.19,68.19,107026.0,67.2881,67.436,67.2388,67.2388,107026.0
2024-12-03 09:55:00,68.2,68.3,68.19,68.28,41928.0,67.2486,67.3472,67.2388,67.3275,41928.0
2024-12-03 10:00:00,68.29,68.51,68.22,68.51,130114.0,67.3374,67.5543,67.2683,67.5543,130114.0
2024-12-03 10:05:00,68.51,68.52,68.44,68.45,69694.0,67.5543,67.5642,67.4853,67.4951,69694.0
2024-12-03 10:10:00,68.45,68.53,68.42,68.42,33476.0,67.4951,67.574,67.4656,67.4656,33476.0
2024-12-03 10:15:00,68.42,68.45,68.38,68.41,56734.0,67.4656,67.4951,67.4261,67.4557,56734.0
2024-12-03 10:20:00,68.41,68.42,68.32,68.32,76980.0,67.4557,67.4656,67.367,67.367,76980.0
2024-12-03 10:25:00,68.31,68.32,68.28,68.28,35395.0,67.3571,67.367,67.3275,67.3275,35395.0
2024-12-03 10:30:00,68.29,68.43,68.27,68.34,34179.0,67.3374,67.4754,67.3176,67.3867,34179.0
2024-12-03 10:35:00,68.34,68.38,68.32,68.36,108362.0,67.3867,67.4261,67.367,67.4064,108362.0
2024-12-03 10:40:00,68.36,68.37,68.28,68.33,37451.0,67.4064,67.4163,67.3275,67.3768,37451.0
2024-12-03 10:45:00,68.32,68.4,68.28,68.39,20847.0,67.367,67.4458,67.3275,67.436,20847.0
2024-12-03 10:50:00,68.4,68.42,68.39,68.4,19728.0,67.4458,67.4656,67.436,67.4458,19728.0
2024-12-03 10:55:00,68.41,68.42,68.36,68.39,21293.0,67.4557,67.4656,67.4064,67.436,21293.0
2024-12-03 11:00:00,68.39,68.54,68.36,68.41,56852.0,67.436,67.5839,67.4064,67.4557,56852.0
2024-12-03 11:05:00,68.4,68.42,68.35,68.36,38747.0,67.4458,67.4656,67.3965,67.4064,38747.0
2024-12-03 11:10:00,68.36,68.4,68.35,68.39,59692.0,67.4064,67.4458,67.3965,67.436,59692.0
2024-12-03 11:15:00,68.4,68.48,68.39,68.39,70450.0,67.4458,67.5247,67.436,67.436,70450.0
2024-12-03 11:20:00,68.4,68.41,68.36,68.37,31953.0,67.4458,67.4557,67.4064,67.4163,31953.0
2024-12-03 11:25:00,68.37,68.54,68.35,68.51,43832.0,67.4163,67.5839,67.3965,67.5543,43832.0
2024-12-03 11:30:00,68.52,68.58,68.48,68.52,63810.0,67.5642,67.6233,67.5247,67.5642,63810.0
2024-12-03 11:35:00,68.52,68.54,68.51,68.53,15927.0,67.5642,67.5839,67.5543,67.574,15927.0
2024-12-03 11:40:00,68.53,68.53,68.44,68.45,25189.0,67.574,67.574,67.4853,67.4951,25189.0
2024-12-03 11:45:00,68.45,68.52,68.43,68.49,18358.0,67.4951,67.5642,67.4754,67.5346,18358.0
2024-12-03 11:50:00,68.48,68.52,68.46,68.51,26301.0,67.5247,67.5642,67.505,67.5543,26301.0
2024-12-03 11:55:00,68.5,68.51,68.42,68.46,16008.0,67.5444,67.5543,67.4656,67.505,16008.0
2024-12-03 12:00:00,68.46,68.49,68.4,68.45,31150.0,67.505,67.5346,67.4458,67.4951,31150.0
2024-12-03 12:05:00,68.45,68.45,68.3,68.33,30928.0,67.4951,67.4951,67.3472,67.3768,30928.0
2024-12-03 12:10:00,68.33,68.38,68.33,68.35,13717.0,67.3768,67.4261,67.3768,67.3965,13717.0
2024-12-03 12:15:00,68.35,68.36,68.3,68.31,13239.0,67.3965,67.4064,67.3472,67.3571,13239.0
2024-12-03 12:20:00,68.31,68.34,68.27,68.28,21847.0,67.3571,67.3867,67.3176,67.3275,21847.0
2024-12-03 12:25:00,68.28,68.3,68.24,68.28,29576.0,67.3275,67.3472,67.2881,67.3275,29576.0
2024-12-03 12:30:00,68.28,68.33,68.27,68.33,51469.0,67.3275,67.3768,67.3176,67.3768,51469.0
2024-12-03 12:35:00,68.32,68.36,68.3,68.34,21415.0,67.367,67.4064,67.3472,67.3867,21415.0
2024-12-03 12:40:00,68.35,68.36,68.27,68.3,21427.0,67.3965,67.4064,67.3176,67.3472,21427.0
2024-12-03 12:45:00,68.29,68.3,68.27,68.28,7716.0,67.3374,67.3472,67.3176,67.3275,7716.0
2024-12-03 12:50:00,68.28,68.34,68.28,68.31,18593.0,67.3275,67.3867,67.3275,67.3571,18593.0
2024-12-03 12:55:00,68.31,68.35,68.31,68.35,19868.0,67.3571,67.3965,67.3571,67.3965,19868.0
2024-12-03 13:00:00,68.34,68.35,68.26,68.27,21684.0,67.3867,67.3965,67.3078,67.3176,21684.0
2024-12-03 13:05:00,68.26,68.32,68.26,68.31,30629.0,67.3078,67.367,67.3078,67.3571,30629.0
2024-12-03 13:10:00,68.31,68.33,68.26,68.27,14570.0,67.3571,67.3768,67.3078,67.3176,14570.0
2024-12-03 13:15:00,68.27,68.27,68.19,68.2,27275.0,67.3176,67.3176,67.2388,67.2486,27275.0
2024-12-03 13:20:00,68.21,68.26,68.2,68.26,17267.0,67.2585,67.3078,67.2486,67.3078,17267.0
2024-12-03 13:25:00,68.26,68.3,68.24,68.24,33264.0,67.3078,67.3472,67.2881,67.2881,33264.0
2024-12-03 13:30:00,68.25,68.3,68.24,68.29,15513.0,67.2979,67.3472,67.2881,67.3374,15513.0
2024-12-03 13:35:00,68.29,68.29,68.23,68.23,25663.0,67.3374,67.3374,67.2782,67.2782,25663.0
2024-12-03 13:40:00,68.24,68.25,68.16,68.16,15164.0,67.2881,67.2979,67.2092,67.2092,15164.0
2024-12-03 13:45:00,68.17,68.2,68.16,68.17,11622.0,67.219,67.2486,67.2092,67.219,11622.0
2024-12-03 13:50:00,68.17,68.18,68.13,68.13,12815.0,67.219,67.2289,67.1796,67.1796,12815.0
2024-12-03 13:55:00,68.12,68.14,68.11,68.14,11459.0,67.1697,67.1895,67.1599,67.1895,11459.0
2024-12-03 14:00:00,68.14,68.14,68.1,68.13,16538.0,67.1895,67.1895,67.15,67.1796,16538.0
2024-12-03 14:05:00,68.12,68.14,68.08,68.1,32564.0,67.1697,67.1895,67.1303,67.15,32564.0
2024-12-03 14:10:00,68.11,68.15,68.1,68.14,18281.0,67.1599,67.1993,67.15,67.1895,18281.0
2024-12-03 14:15:00,68.14,68.16,68.1,68.14,55082.0,67.1895,67.2092,67.15,67.1895,55082.0
2024-12-03 14:20:00,68.14,68.15,68.1,68.14,25113.0,67.1895,67.1993,67.15,67.1895,25113.0
2024-12-03 14:25:00,68.13,68.14,68.06,68.07,15272.0,67.1796,67.1895,67.1106,67.1204,15272.0
2024-12-03 14:30:00,68.06,68.1,68.06,68.08,19147.0,67.1106,67.15,67.1106,67.1303,19147.0
2024-12-03 14:35:00,68.07,68.07,68.03,68.06,17306.0,67.1204,67.1204,67.081,67.1106,17306.0
2024-12-03 14:40:00,68.06,68.09,68.05,68.09,14630.0,67.1106,67.1402,67.1007,67.1402,14630.0
2024-12-03 14:45:00,68.09,68.09,68.05,68.06,44953.0,67.1402,67.1402,67.1007,67.1106,44953.0
2024-12-03 14:50:00,68.06,68.07,68.03,68.06,15011.0,67.1106,67.1204,67.081,67.1106,15011.0
2024-12-03 14:55:00,68.06,68.06,68.01,68.02,14081.0,67.1106,67.1106,67.0613,67.0711,14081.0
2024-12-03 15:00:00,68.02,68.02,68.0,68.02,15614.0,67.0711,67.0711,67.0514,67.0711,15614.0
2024-12-03 15:05:00,68.02,68.05,68.02,68.05,19415.0,67.0711,67.1007,67.0711,67.1007,19415.0
2024-12-03 15:10:00,68.04,68.05,68.02,68.05,19620.0,67.0909,67.1007,67.0711,67.1007,19620.0
2024-12-03 15:15:00,68.05,68.05,68.01,68.04,23634.0,67.1007,67.1007,67.0613,67.0909,23634.0
2024-12-03 15:20:00,68.05,68.07,68.03,68.06,24524.0,67.1007,67.1204,67.081,67.1106,24524.0
2024-12-03 15:25:00,68.06,68.06,68.03,68.04,15734.0,67.1106,67.1106,67.081,67.0909,15734.0
2024-12-03 15:30:00,68.05,68.05,68.01,68.04,34178.0,67.1007,67.1007,67.0613,67.0909,34178.0
2024-12-03 15:35:00,68.05,68.06,68.01,68.03,36344.0,67.1007,67.1106,67.0613,67.081,36344.0
2024-12-03 15:40:00,68.03,68.06,68.02,68.03,37634.0,67.081,67.1106,67.0711,67.081,37634.0
2024-12-03 15:45:00,68.03,68.11,68.02,68.08,42943.0,67.081,67.1599,67.0711,67.1303,42943.0
2024-12-03 15:50:00,68.08,68.13,68.07,68.07,121655.0,67.1303,67.1796,67.1204,67.1204,121655.0
2024-12-03 15:55:00,68.07,68.09,68.03,68.07,204370.0,67.1204,67.1402,67.081,67.1204,204370.0
2024-12-04 09:30:00,66.8,66.83,66.64,66.76,212828.0,65.8682,65.8977,65.7104,65.8287,212828.0
2024-12-04 09:35:00,66.76,66.83,66.51,66.53,56794.0,65.8287,65.8977,65.5822,65.6019,56794.0
2024-12-04 09:40:00,66.52,66.59,66.48,66.53,53921.0,65.5921,65.6611,65.5526,65.6019,53921.0
2024-12-04 09:45:00,66.53,66.59,66.51,66.53,54638.0,65.6019,65.6611,65.5822,65.6019,54638.0
2024-12-04 09:50:00,66.53,66.58,66.38,66.4,63850.0,65.6019,65.6512,65.454,65.4737,63850.0
2024-12-04 09:55:00,66.39,66.51,66.35,66.47,44301.0,65.4639,65.5822,65.4244,65.5428,44301.0
2024-12-04 10:00:00,66.5,66.57,66.48,66.53,44757.0,65.5723,65.6414,65.5526,65.6019,44757.0
2024-12-04 10:05:00,66.53,66.55,66.3,66.33,171763.0,65.6019,65.6216,65.3751,65.4047,171763.0
2024-12-04 10:10:00,66.33,66.4,66.32,66.37,90059.0,65.4047,65.4737,65.3949,65.4442,90059.0
2024-12-04 10:15:00,66.36,66.4,66.32,66.34,65139.0,65.4343,65.4737,65.3949,65.4146,65139.0
2024-12-04 10:20:00,66.34,66.46,66.33,66.45,50658.0,65.4146,65.5329,65.4047,65.523,50658.0
2024-12-04 10:25:00,66.45,66.68,66.45,66.62,134282.0,65.523,65.7498,65.523,65.6907,134282.0
2024-12-04 10:30:00,66.62,66.68,66.55,66.58,45718.0,65.6907,65.7498,65.6216,65.6512,45718.0
2024-12-04 10:35:00,66.57,66.65,66.56,66.6,65500.0,65.6414,65.7202,65.6315,65.6709,65500.0
2024-12-04 10:40:00,66.59,66.65,66.58,66.63,44457.0,65.6611,65.7202,65.6512,65.7005,44457.0
2024-12-04 10:45:00,66.62,66.75,66.61,66.67,69515.0,65.6907,65.8189,65.6808,65.74,69515.0
2024-12-04 10:50:00,66.67,66.78,66.62,66.75,120416.0,65.74,65.8484,65.6907,65.8189,120416.0
2024-12-04 10:55:00,66.75,66.83,66.72,66.72,34620.0,65.8189,65.8977,65.7893,65.7893,34620.0
2024-12-04 11:00:00,66.72,66.81,66.69,66.79,120511.0,65.7893,65.878,65.7597,65.8583,120511.0
2024-12-04 11:05:00,66.79,66.83,66.75,66.81,96356.0,65.8583,65.8977,65.8189,65.878,96356.0
2024-12-04 11:10:00,66.81,66.83,66.77,66.8,85327.0,65.878,65.8977,65.8386,65.8682,85327.0
2024-12-04 11:15:00,66.8,66.84,66.77,66.82,90743.0,65.8682,65.9076,65.8386,65.8879,90743.0
2024-12-04 11:20:00,66.81,66.81,66.71,66.78,59661.0,65.878,65.878,65.7794,65.8484,59661.0
2024-12-04 11:25:00,66.77,66.85,66.76,66.8,53199.0,65.8386,65.9175,65.8287,65.8682,53199.0
2024-12-04 11:30:00,66.8,66.94,66.79,66.82,131377.0,65.8682,66.0062,65.8583,65.8879,131377.0
2024-12-04 11:35:00,66.82,66.86,66.79,66.82,48628.0,65.8879,65.9273,65.8583,65.8879,48628.0
2024-12-04 11:40:00,66.82,66.85,66.77,66.77,19572.0,65.8879,65.9175,65.8386,65.8386,19572.0
2024-12-04 11:45:00,66.78,66.83,66.76,66.77,65210.0,65.8484,65.8977,65.8287,65.8386,65210.0
2024-12-04 11:50:00,66.77,66.89,66.76,66.87,32233.0,65.8386,65.9569,65.8287,65.9372,32233.0
2024-12-04 11:55:00,66.87,66.88,66.82,66.82,17330.0,65.9372,65.947,65.8879,65.8879,17330.0
2024-12-04 12:00:00,66.82,66.84,66.81,66.83,15170.0,65.8879,65.9076,65.878,65.8977,15170.0
2024-12-04 12:05:00,66.83,66.84,66.78,66.79,10794.0,65.8977,65.9076,65.8484,65.8583,10794.0
2024-12-04 12:10:00,66.78,66.81,66.75,66.76,35232.0,65.8484,65.878,65.8189,65.8287,35232.0
2024-12-04 12:15:00,66.76,66.81,66.75,66.76,53544.0,65.8287,65.878,65.8189,65.8287,53544.0
2024-12-04 12:20:00,66.75,66.75,66.66,66.66,17140.0,65.8189,65.8189,65.7301,65.7301,17140.0
2024-12-04 12:25:00,66.66,66.69,66.64,66.67,30766.0,65.7301,65.7597,65.7104,65.74,30766.0
2024-12-04 12:30:00,66.67,66.68,66.63,66.65,32270.0,65.74,65.7498,65.7005,65.7202,32270.0
2024-12-04 12:35:00,66.66,66.68,66.6,66.62,17473.0,65.7301,65.7498,65.6709,65.6907,17473.0
2024-12-04 12:40:00,66.62,66.62,66.57,66.59,8795.0,65.6907,65.6907,65.6414,65.6611,8795.0
2024-12-04 12:45:00,66.6,66.61,66.58,66.6,10347.0,65.6709,65.6808,65.6512,65.6709,10347.0
2024-12-04 12:50:00,66.61,66.65,66.6,66.64,21157.0,65.6808,65.7202,65.6709,65.7104,21157.0
2024-12-04 12:55:00,66.65,66.69,66.62,66.64,25962.0,65.7202,65.7597,65.6907,65.7104,25962.0
2024-12-04 13:00:00,66.63,66.63,66.59,66.62,21570.0,65.7005,65.7005,65.6611,65.6907,21570.0
2024-12-04 13:05:00,66.62,66.65,66.62,66.65,7471.0,65.6907,65.7202,65.6907,65.7202,7471.0
2024-12-04 13:10:00,66.65,66.68,66.62,66.63,21973.0,65.7202,65.7498,65.6907,65.7005,21973.0
2024-12-04 13:15:00,66.63,66.64,66.59,66.59,13202.0,65.7005,65.7104,65.6611,65.6611,13202.0
2024-12-04 13:20:00,66.6,66.61,66.58,66.6,6136.0,65.6709,65.6808,65.6512,65.6709,6136.0
2024-12-04 13:25:00,66.6,66.65,66.59,66.65,17307.0,65.6709,65.7202,65.6611,65.7202,17307.0
2024-12-04 13:30:00,66.64,66.65,66.58,66.6,13775.0,65.7104,65.7202,65.6512,65.6709,13775.0
2024-12-04 13:35:00,66.59,66.61,66.58,66.61,14691.0,65.6611,65.6808,65.6512,65.6808,14691.0
2024-12-04 13:40:00,66.61,66.62,66.56,66.56,18863.0,65.6808,65.6907,65.6315,65.6315,18863.0
2024-12-04 13:45:00,66.57,66.57,66.52,66.53,6415.0,65.6414,65.6414,65.5921,65.6019,6415.0
2024-12-04 13:50:00,66.53,66.56,66.5,66.55,76885.0,65.6019,65.6315,65.5723,65.6216,76885.0
2024-12-04 13:55:00,66.55,66.59,66.48,66.49,25938.0,65.6216,65.6611,65.5526,65.5625,25938.0
2024-12-04 14:00:00,66.49,66.56,66.47,66.55,24909.0,65.5625,65.6315,65.5428,65.6216,24909.0
2024-12-04 14:05:00,66.55,66.72,66.54,66.7,46566.0,65.6216,65.7893,65.6118,65.7695,46566.0
2024-12-04 14:10:00,66.7,66.72,66.68,66.7,23440.0,65.7695,65.7893,65.7498,65.7695,23440.0
2024-12-04 14:15:00,66.7,66.79,66.69,66.77,23017.0,65.7695,65.8583,65.7597,65.8386,23017.0
2024-12-04 14:20:00,66.76,66.86,66.75,66.86,41385.0,65.8287,65.9273,65.8189,65.9273,41385.0
2024-12-04 14:25:00,66.85,66.89,66.8,66.84,70198.0,65.9175,65.9569,65.8682,65.9076,70198.0
2024-12-04 14:30:00,66.83,66.87,66.81,66.83,28734.0,65.8977,65.9372,65.878,65.8977,28734.0
2024-12-04 14:35:00,66.83,66.87,66.79,66.81,21528.0,65.8977,65.9372,65.8583,65.878,21528.0
2024-12-04 14:40:00,66.81,66.82,66.78,66.79,13426.0,65.878,65.8879,65.8484,65.8583,13426.0
2024-12-04 14:45:00,66.8,66.83,66.75,66.82,115237.0,65.8682,65.8977,65.8189,65.8879,115237.0
2024-12-04 14:50:00,66.82,66.85,66.8,66.83,21720.0,65.8879,65.9175,65.8682,65.8977,21720.0
2024-12-04 14:55:00,66.82,66.83,66.8,66.82,16581.0,65.8879,65.8977,65.8682,65.8879,16581.0
2024-12-04 15:00:00,66.82,66.87,66.82,66.85,23675.0,65.8879,65.9372,65.8879,65.9175,23675.0
2024-12-04 15:05:00,66.86,66.87,66.83,66.84,21532.0,65.9273,65.9372,65.8977,65.9076,21532.0
2024-12-04 15:10:00,66.84,66.86,66.8,66.82,27475.0,65.9076,65.9273,65.8682,65.8879,27475.0
2024-12-04 15:15:00,66.81,66.82,66.79,66.81,20795.0,65.878,65.8879,65.8583,65.878,20795.0
2024-12-04 15:20:00,66.81,66.83,66.8,66.8,24226.0,65.878,65.8977,65.8682,65.8682,24226.0
2024-12-04 15:25:00,66.8,66.82,66.77,66.78,30167.0,65.8682,65.8879,65.8386,65.8484,30167.0
2024-12-04 15:30:00,66.78,66.8,66.75,66.75,20448.0,65.8484,65.8682,65.8189,65.8189,20448.0
2024-12-04 15:35:00,66.76,66.82,66.74,66.81,29349.0,65.8287,65.8879,65.809,65.878,29349.0
2024-12-04 15:40:00,66.81,66.82,66.76,66.77,23329.0,65.878,65.8879,65.8287,65.8386,23329.0
2024-12-04 15:45:00,66.77,66.8,66.74,66.79,52463.0,65.8386,65.8682,65.809,65.8583,52463.0
2024-12-04 15:50:00,66.79,66.83,66.79,66.8,95159.0,65.8583,65.8977,65.8583,65.8682,95159.0
2024-12-04 15:55:00,66.79,66.81,66.75,66.77,200822.0,65.8583,65.878,65.8189,65.8386,200822.0
2024-12-05 09:30:00,67.32,67.59,67.25,67.56,121131.0,66.3809,66.6471,66.3119,66.6176,121131.0
2024-12-05 09:35:00,67.55,67.62,67.5,67.54,49193.0,66.6077,66.6767,66.5584,66.5978,49193.0
2024-12-05 09:40:00,67.56,67.59,67.44,67.49,62778.0,66.6176,66.6471,66.4992,66.5485,62778.0
2024-12-05 09:45:00,67.48,67.55,67.39,67.53,65414.0,66.5387,66.6077,66.4499,66.588,65414.0
2024-12-05 09:50:00,67.53,67.57,67.48,67.49,58307.0,66.588,66.6274,66.5387,66.5485,58307.0
2024-12-05 09:55:00,67.48,67.48,67.43,67.46,24638.0,66.5387,66.5387,66.4894,66.5189,24638.0
2024-12-05 10:00:00,67.46,67.67,67.44,67.62,54771.0,66.5189,66.726,66.4992,66.6767,54771.0
2024-12-05 10:05:00,67.62,67.68,67.6,67.63,29915.0,66.6767,66.7359,66.657,66.6866,29915.0
2024-12-05 10:10:00,67.63,67.76,67.61,67.65,55731.0,66.6866,66.8148,66.6669,66.7063,55731.0
2024-12-05 10:15:00,67.65,67.73,67.61,67.66,55885.0,66.7063,66.7852,66.6669,66.7162,55885.0
2024-12-05 10:20:00,67.64,67.75,67.62,67.71,72287.0,66.6964,66.8049,66.6767,66.7655,72287.0
2024-12-05 10:25:00,67.7,67.76,67.63,67.68,93513.0,66.7556,66.8148,66.6866,66.7359,93513.0
2024-12-05 10:30:00,67.67,67.7,67.6,67.64,69829.0,66.726,66.7556,66.657,66.6964,69829.0
2024-12-05 10:35:00,67.63,67.7,67.6,67.69,132415.0,66.6866,66.7556,66.657,66.7457,132415.0
2024-12-05 10:40:00,67.69,67.77,67.67,67.72,34605.0,66.7457,66.8246,66.726,66.7753,34605.0
2024-12-05 10:45:00,67.71,67.89,67.71,67.88,41795.0,66.7655,66.9429,66.7655,66.9331,41795.0
2024-12-05 10:50:00,67.89,68.01,67.88,67.93,55146.0,66.9429,67.0613,66.9331,66.9824,55146.0
2024-12-05 10:55:00,67.95,68.0,67.91,67.92,62220.0,67.0021,67.0514,66.9627,66.9725,62220.0
2024-12-05 11:00:00,67.92,67.92,67.76,67.81,79647.0,66.9725,66.9725,66.8148,66.8641,79647.0
2024-12-05 11:05:00,67.81,67.81,67.73,67.77,49409.0,66.8641,66.8641,66.7852,66.8246,49409.0
2024-12-05 11:10:00,67.77,67.78,67.69,67.71,109157.0,66.8246,66.8345,66.7457,66.7655,109157.0
2024-12-05 11:15:00,67.71,67.71,67.59,67.59,71499.0,66.7655,66.7655,66.6471,66.6471,71499.0
2024-12-05 11:20:00,67.59,67.66,67.59,67.6,99226.0,66.6471,66.7162,66.6471,66.657,99226.0
2024-12-05 11:25:00,67.6,67.73,67.6,67.7,77874.0,66.657,66.7852,66.657,66.7556,77874.0
2024-12-05 11:30:00,67.71,67.9,67.71,67.87,72023.0,66.7655,66.9528,66.7655,66.9232,72023.0
2024-12-05 11:35:00,67.87,67.88,67.8,67.82,31781.0,66.9232,66.9331,66.8542,66.8739,31781.0
2024-12-05 11:40:00,67.81,67.82,67.76,67.76,11611.0,66.8641,66.8739,66.8148,66.8148,11611.0
2024-12-05 11:45:00,67.75,67.79,67.74,67.78,11644.0,66.8049,66.8443,66.795,66.8345,11644.0
2024-12-05 11:50:00,67.78,67.83,67.75,67.76,18587.0,66.8345,66.8838,66.8049,66.8148,18587.0
2024-12-05 11:55:00,67.76,67.81,67.66,67.8,24911.0,66.8148,66.8641,66.7162,66.8542,24911.0
2024-12-05 12:00:00,67.8,67.89,67.8,67.89,11534.0,66.8542,66.9429,66.8542,66.9429,11534.0
2024-12-05 12:05:00,67.89,67.89,67.76,67.79,19766.0,66.9429,66.9429,66.8148,66.8443,19766.0
2024-12-05 12:10:00,67.8,67.8,67.74,67.77,8041.0,66.8542,66.8542,66.795,66.8246,8041.0
2024-12-05 12:15:00,67.76,67.79,67.74,67.76,7093.0,66.8148,66.8443,66.795,66.8148,7093.0
2024-12-05 12:20:00,67.75,67.75,67.69,67.7,24645.0,66.8049,66.8049,66.7457,66.7556,24645.0
2024-12-05 12:25:00,67.7,67.72,67.66,67.67,23688.0,66.7556,66.7753,66.7162,66.726,23688.0
2024-12-05 12:30:00,67.67,67.69,67.65,67.67,34928.0,66.726,66.7457,66.7063,66.726,34928.0
2024-12-05 12:35:00,67.67,67.69,67.61,67.64,38015.0,66.726,66.7457,66.6669,66.6964,38015.0
2024-12-05 12:40:00,67.64,67.64,67.56,67.58,37475.0,66.6964,66.6964,66.6176,66.6373,37475.0
2024-12-05 12:45:00,67.57,67.65,67.57,67.64,16835.0,66.6274,66.7063,66.6274,66.6964,16835.0
2024-12-05 12:50:00,67.63,67.64,67.59,67.61,24168.0,66.6866,66.6964,66.6471,66.6669,24168.0
2024-12-05 12:55:00,67.6,67.61,67.56,67.58,12952.0,66.657,66.6669,66.6176,66.6373,12952.0
2024-12-05 13:00:00,67.57,67.61,67.56,67.59,18542.0,66.6274,66.6669,66.6176,66.6471,18542.0
2024-12-05 13:05:00,67.59,67.61,67.57,67.58,28287.0,66.6471,66.6669,66.6274,66.6373,28287.0
2024-12-05 13:10:00,67.59,67.61,67.54,67.54,17215.0,66.6471,66.6669,66.5978,66.5978,17215.0
2024-12-05 13:15:00,67.55,67.58,67.52,67.55,17050.0,66.6077,66.6373,66.5781,66.6077,17050.0
2024-12-05 13:20:00,67.55,67.55,67.43,67.44,15943.0,66.6077,66.6077,66.4894,66.4992,15943.0
2024-12-05 13:25:00,67.43,67.48,67.43,67.48,15969.0,66.4894,66.5387,66.4894,66.5387,15969.0
2024-12-05 13:30:00,67.48,67.53,67.45,67.53,15528.0,66.5387,66.588,66.5091,66.588,15528.0
2024-12-05 13:35:00,67.53,67.54,67.48,67.51,15275.0,66.588,66.5978,66.5387,66.5683,15275.0
2024-12-05 13:40:00,67.51,67.54,67.51,67.53,10635.0,66.5683,66.5978,66.5683,66.588,10635.0
2024-12-05 13:45:00,67.53,67.56,67.52,67.53,16885.0,66.588,66.6176,66.5781,66.588,16885.0
2024-12-05 13:50:00,67.52,67.56,67.51,67.56,9386.0,66.5781,66.6176,66.5683,66.6176,9386.0
2024-12-05 13:55:00,67.56,67.56,67.49,67.5,40040.0,66.6176,66.6176,66.5485,66.5584,40040.0
2024-12-05 14:00:00,67.5,67.58,67.48,67.55,24941.0,66.5584,66.6373,66.5387,66.6077,24941.0
2024-12-05 14:05:00,67.56,67.59,67.55,67.56,14169.0,66.6176,66.6471,66.6077,66.6176,14169.0
2024-12-05 14:10:00,67.57,67.6,67.55,67.59,41631.0,66.6274,66.657,66.6077,66.6471,41631.0
2024-12-05 14:15:00,67.58,67.61,67.56,67.58,12410.0,66.6373,66.6669,66.6176,66.6373,12410.0
2024-12-05 14:20:00,67.58,67.6,67.57,67.58,20248.0,66.6373,66.657,66.6274,66.6373,20248.0
2024-12-05 14:25:00,67.59,67.6,67.54,67.54,19295.0,66.6471,66.657,66.5978,66.5978,19295.0
2024-12-05 14:30:00,67.53,67.57,67.49,67.5,20789.0,66.588,66.6274,66.5485,66.5584,20789.0
2024-12-05 14:35:00,67.5,67.53,67.48,67.52,17652.0,66.5584,66.588,66.5387,66.5781,17652.0
2024-12-05 14:40:00,67.53,67.53,67.47,67.51,76968.0,66.588,66.588,66.5288,66.5683,76968.0
2024-12-05 14:45:00,67.51,67.52,67.47,67.48,30700.0,66.5683,66.5781,66.5288,66.5387,30700.0
2024-12-05 14:50:00,67.48,67.5,67.47,67.5,19814.0,66.5387,66.5584,66.5288,66.5584,19814.0
2024-12-05 14:55:00,67.5,67.51,67.45,67.45,17083.0,66.5584,66.5683,66.5091,66.5091,17083.0
2024-12-05 15:00:00,67.45,67.47,67.44,67.47,11405.0,66.5091,66.5288,66.4992,66.5288,11405.0
2024-12-05 15:05:00,67.47,67.5,67.44,67.45,27831.0,66.5288,66.5584,66.4992,66.5091,27831.0
2024-12-05 15:10:00,67.46,67.47,67.42,67.43,47831.0,66.5189,66.5288,66.4795,66.4894,47831.0
2024-12-05 15:15:00,67.43,67.45,67.42,67.45,19578.0,66.4894,66.5091,66.4795,66.5091,19578.0
2024-12-05 15:20:00,67.45,67.47,67.44,67.46,17071.0,66.5091,66.5288,66.4992,66.5189,17071.0
2024-12-05 15:25:00,67.46,67.5,67.44,67.5,27014.0,66.5189,66.5584,66.4992,66.5584,27014.0
2024-12-05 15:30:00,67.5,67.51,67.48,67.51,38951.0,66.5584,66.5683,66.5387,66.5683,38951.0
2024-12-05 15:35:00,67.51,67.58,67.5,67.56,26222.0,66.5683,66.6373,66.5584,66.6176,26222.0
2024-12-05 15:40:00,67.56,67.65,67.55,67.64,46394.0,66.6176,66.7063,66.6077,66.6964,46394.0
2024-12-05 15:45:00,67.65,67.65,67.57,67.59,39760.0,66.7063,66.7063,66.6274,66.6471,39760.0
2024-12-05 15:50:00,67.59,67.6,67.5,67.53,89555.0,66.6471,66.657,66.5584,66.588,89555.0
2024-12-05 15:55:00,67.54,67.57,67.51,67.54,183329.0,66.5978,66.6274,66.5683,66.5978,183329.0
2024-12-06 09:30:00,68.23,68.5,68.15,68.31,179394.0,67.2782,67.5444,67.1993,67.3571,179394.0
2024-12-06 09:35:00,68.33,68.35,68.24,68.31,67974.0,67.3768,67.3965,67.2881,67.3571,67974.0
2024-12-06 09:40:00,68.33,68.35,68.12,68.21,57345.0,67.3768,67.3965,67.1697,67.2585,57345.0
2024-12-06 09:45:00,68.22,68.39,68.21,68.37,51758.0,67.2683,67.436,67.2585,67.4163,51758.0
2024-12-06 09:50:00,68.37,68.46,68.34,68.45,35202.0,67.4163,67.505,67.3867,67.4951,35202.0
2024-12-06 09:55:00,68.44,68.45,68.39,68.41,60076.0,67.4853,67.4951,67.436,67.4557,60076.0
2024-12-06 10:00:00,68.41,68.43,68.3,68.42,40083.0,67.4557,67.4754,67.3472,67.4656,40083.0
2024-12-06 10:05:00,68.42,68.55,68.42,68.43,59280.0,67.4656,67.5937,67.4656,67.4754,59280.0
2024-12-06 10:10:00,68.43,68.49,68.41,68.43,32392.0,67.4754,67.5346,67.4557,67.4754,32392.0
2024-12-06 10:15:00,68.42,68.45,68.34,68.34,31817.0,67.4656,67.4951,67.3867,67.3867,31817.0
2024-12-06 10:20:00,68.34,68.4,68.31,68.37,25847.0,67.3867,67.4458,67.3571,67.4163,25847.0
2024-12-06 10:25:00,68.37,68.5,68.36,68.44,131099.0,67.4163,67.5444,67.4064,67.4853,131099.0
2024-12-06 10:30:00,68.44,68.44,68.36,68.38,56464.0,67.4853,67.4853,67.4064,67.4261,56464.0
2024-12-06 10:35:00,68.36,68.45,68.33,68.33,60024.0,67.4064,67.4951,67.3768,67.3768,60024.0
2024-12-06 10:40:00,68.33,68.37,68.29,68.33,45237.0,67.3768,67.4163,67.3374,67.3768,45237.0
2024-12-06 10:45:00,68.33,68.43,68.33,68.38,45101.0,67.3768,67.4754,67.3768,67.4261,45101.0
2024-12-06 10:50:00,68.37,68.4,68.3,68.31,48025.0,67.4163,67.4458,67.3472,67.3571,48025.0
2024-12-06 10:55:00,68.31,68.34,68.29,68.32,32239.0,67.3571,67.3867,67.3374,67.367,32239.0
2024-12-06 11:00:00,68.33,68.35,68.17,68.18,59125.0,67.3768,67.3965,67.219,67.2289,59125.0
2024-12-06 11:05:00,68.18,68.21,68.12,68.15,34290.0,67.2289,67.2585,67.1697,67.1993,34290.0
2024-12-06 11:10:00,68.14,68.16,68.08,68.08,34729.0,67.1895,67.2092,67.1303,67.1303,34729.0
2024-12-06 11:15:00,68.07,68.1,68.02,68.02,59054.0,67.1204,67.15,67.0711,67.0711,59054.0
2024-12-06 11:20:00,68.03,68.12,68.03,68.06,32462.0,67.081,67.1697,67.081,67.1106,32462.0
2024-12-06 11:25:00,68.06,68.13,68.06,68.12,69211.0,67.1106,67.1796,67.1106,67.1697,69211.0
2024-12-06 11:30:00,68.11,68.22,68.1,68.12,44036.0,67.1599,67.2683,67.15,67.1697,44036.0
2024-12-06 11:35:00,68.1,68.15,68.08,68.13,34704.0,67.15,67.1993,67.1303,67.1796,34704.0
2024-12-06 11:40:00,68.12,68.14,68.1,68.13,6477.0,67.1697,67.1895,67.15,67.1796,6477.0
2024-12-06 11:45:00,68.13,68.13,67.98,67.98,15794.0,67.1796,67.1796,67.0317,67.0317,15794.0
2024-12-06 11:50:00,67.98,68.01,67.96,67.97,15846.0,67.0317,67.0613,67.012,67.0218,15846.0
2024-12-06 11:55:00,67.97,67.98,67.93,67.95,11663.0,67.0218,67.0317,66.9824,67.0021,11663.0
2024-12-06 12:00:00,67.93,67.94,67.81,67.82,24764.0,66.9824,66.9923,66.8641,66.8739,24764.0
2024-12-06 12:05:00,67.83,67.89,67.82,67.89,13136.0,66.8838,66.9429,66.8739,66.9429,13136.0
2024-12-06 12:10:00,67.89,68.0,67.89,67.99,15163.0,66.9429,67.0514,66.9429,67.0416,15163.0
2024-12-06 12:15:00,67.99,68.03,67.93,67.93,24351.0,67.0416,67.081,66.9824,66.9824,24351.0
2024-12-06 12:20:00,67.93,67.97,67.91,67.92,15156.0,66.9824,67.0218,66.9627,66.9725,15156.0
2024-12-06 12:25:00,67.92,67.95,67.88,67.89,11533.0,66.9725,67.0021,66.9331,66.9429,11533.0
2024-12-06 12:30:00,67.89,67.93,67.88,67.91,22502.0,66.9429,66.9824,66.9331,66.9627,22502.0
2024-12-06 12:35:00,67.91,67.94,67.89,67.91,27032.0,66.9627,66.9923,66.9429,66.9627,27032.0
2024-12-06 12:40:00,67.91,67.91,67.81,67.85,18057.0,66.9627,66.9627,66.8641,66.9035,18057.0
2024-12-06 12:45:00,67.86,67.89,67.85,67.87,16573.0,66.9134,66.9429,66.9035,66.9232,16573.0
2024-12-06 12:50:00,67.87,67.99,67.85,67.99,16861.0,66.9232,67.0416,66.9035,67.0416,16861.0
2024-12-06 12:55:00,68.01,68.02,67.91,67.94,24879.0,67.0613,67.0711,66.9627,66.9923,24879.0
2024-12-06 13:00:00,67.94,67.96,67.91,67.92,10977.0,66.9923,67.012,66.9627,66.9725,10977.0
2024-12-06 13:05:00,67.92,68.0,67.91,68.0,13140.0,66.9725,67.0514,66.9627,67.0514,13140.0
2024-12-06 13:10:00,68.01,68.04,67.98,67.98,57698.0,67.0613,67.0909,67.0317,67.0317,57698.0
2024-12-06 13:15:00,67.98,68.01,67.97,68.01,20830.0,67.0317,67.0613,67.0218,67.0613,20830.0
2024-12-06 13:20:00,68.01,68.06,68.0,68.05,11181.0,67.0613,67.1106,67.0514,67.1007,11181.0
2024-12-06 13:25:00,68.04,68.05,67.96,67.97,9071.0,67.0909,67.1007,67.012,67.0218,9071.0
2024-12-06 13:30:00,67.96,67.97,67.87,67.91,21829.0,67.012,67.0218,66.9232,66.9627,21829.0
2024-12-06 13:35:00,67.91,67.98,67.9,67.98,24838.0,66.9627,67.0317,66.9528,67.0317,24838.0
2024-12-06 13:40:00,67.98,68.0,67.9,67.91,15571.0,67.0317,67.0514,66.9528,66.9627,15571.0
2024-12-06 13:45:00,67.91,68.01,67.9,67.99,20609.0,66.9627,67.0613,66.9528,67.0416,20609.0
2024-12-06 13:50:00,67.99,68.07,67.99,68.07,19273.0,67.0416,67.1204,67.0416,67.1204,19273.0
2024-12-06 13:55:00,68.08,68.17,68.07,68.17,50087.0,67.1303,67.219,67.1204,67.219,50087.0
2024-12-06 14:00:00,68.17,68.21,68.11,68.21,53049.0,67.219,67.2585,67.1599,67.2585,53049.0
2024-12-06 14:05:00,68.21,68.22,68.18,68.19,38705.0,67.2585,67.2683,67.2289,67.2388,38705.0
2024-12-06 14:10:00,68.19,68.21,68.15,68.17,33273.0,67.2388,67.2585,67.1993,67.219,33273.0
2024-12-06 14:15:00,68.17,68.21,68.14,68.19,36433.0,67.219,67.2585,67.1895,67.2388,36433.0
2024-12-06 14:20:00,68.18,68.23,68.18,68.21,21436.0,67.2289,67.2782,67.2289,67.2585,21436.0
2024-12-06 14:25:00,68.2,68.21,68.19,68.2,12105.0,67.2486,67.2585,67.2388,67.2486,12105.0
2024-12-06 14:30:00,68.2,68.21,68.16,68.17,16848.0,67.2486,67.2585,67.2092,67.219,16848.0
2024-12-06 14:35:00,68.17,68.22,68.15,68.16,23126.0,67.219,67.2683,67.1993,67.2092,23126.0
2024-12-06 14:40:00,68.16,68.21,68.15,68.19,33272.0,67.2092,67.2585,67.1993,67.2388,33272.0
2024-12-06 14:45:00,68.19,68.24,68.13,68.22,85533.0,67.2388,67.2881,67.1796,67.2683,85533.0
2024-12-06 14:50:00,68.22,68.26,68.2,68.23,29248.0,67.2683,67.3078,67.2486,67.2782,29248.0
2024-12-06 14:55:00,68.23,68.23,68.16,68.16,24885.0,67.2782,67.2782,67.2092,67.2092,24885.0
2024-12-06 15:00:00,68.17,68.21,68.17,68.17,30349.0,67.219,67.2585,67.219,67.219,30349.0
2024-12-06 15:05:00,68.18,68.2,68.17,68.17,14876.0,67.2289,67.2486,67.219,67.219,14876.0
2024-12-06 15:10:00,68.17,68.25,68.17,68.23,17006.0,67.219,67.2979,67.219,67.2782,17006.0
2024-12-06 15:15:00,68.23,68.25,68.21,68.22,19665.0,67.2782,67.2979,67.2585,67.2683,19665.0
2024-12-06 15:20:00,68.23,68.23,68.2,68.21,19966.0,67.2782,67.2782,67.2486,67.2585,19966.0
2024-12-06 15:25:00,68.2,68.21,68.16,68.19,33734.0,67.2486,67.2585,67.2092,67.2388,33734.0
2024-12-06 15:30:00,68.19,68.22,68.16,68.17,27617.0,67.2388,67.2683,67.2092,67.219,27617.0
2024-12-06 15:35:00,68.17,68.22,68.15,68.17,46865.0,67.219,67.2683,67.1993,67.219,46865.0
2024-12-06 15:40:00,68.16,68.16,68.12,68.16,53703.0,67.2092,67.2092,67.1697,67.2092,53703.0
2024-12-06 15:45:00,68.16,68.23,68.13,68.23,69567.0,67.2092,67.2782,67.1796,67.2782,69567.0
2024-12-06 15:50:00,68.23,68.25,68.19,68.23,127895.0,67.2782,67.2979,67.2388,67.2782,127895.0
2024-12-06 15:55:00,68.23,68.26,68.18,68.19,246007.0,67.2782,67.3078,67.2289,67.2388,246007.0
2024-12-09 09:30:00,67.99,68.19,67.96,68.19,114007.0,67.0416,67.2388,67.012,67.2388,114007.0
2024-12-09 09:35:00,68.2,68.21,68.12,68.12,38013.0,67.2486,67.2585,67.1697,67.1697,38013.0
2024-12-09 09:40:00,68.13,68.22,68.11,68.17,32610.0,67.1796,67.2683,67.1599,67.219,32610.0
2024-12-09 09:45:00,68.18,68.31,68.18,68.22,36603.0,67.2289,67.3571,67.2289,67.2683,36603.0
2024-12-09 09:50:00,68.22,68.26,68.15,68.24,30646.0,67.2683,67.3078,67.1993,67.2881,30646.0
2024-12-09 09:55:00,68.24,68.37,68.24,68.35,46443.0,67.2881,67.4163,67.2881,67.3965,46443.0
2024-12-09 10:00:00,68.34,68.35,68.28,68.3,52871.0,67.3867,67.3965,67.3275,67.3472,52871.0
2024-12-09 10:05:00,68.29,68.35,68.28,68.31,30161.0,67.3374,67.3965,67.3275,67.3571,30161.0
2024-12-09 10:10:00,68.31,68.33,68.22,68.31,32687.0,67.3571,67.3768,67.2683,67.3571,32687.0
2024-12-09 10:15:00,68.3,68.35,68.28,68.34,12117.0,67.3472,67.3965,67.3275,67.3867,12117.0
2024-12-09 10:20:00,68.35,68.42,68.34,68.41,15079.0,67.3965,67.4656,67.3867,67.4557,15079.0
2024-12-09 10:25:00,68.41,68.5,68.38,68.47,20224.0,67.4557,67.5444,67.4261,67.5149,20224.0
2024-12-09 10:30:00,68.47,68.58,68.45,68.58,30389.0,67.5149,67.6233,67.4951,67.6233,30389.0
2024-12-09 10:35:00,68.57,68.6,68.53,68.56,56688.0,67.6135,67.643,67.574,67.6036,56688.0
2024-12-09 10:40:00,68.54,68.65,68.46,68.51,235978.0,67.5839,67.6923,67.505,67.5543,235978.0
2024-12-09 10:45:00,68.51,68.52,68.41,68.44,16531.0,67.5543,67.5642,67.4557,67.4853,16531.0
2024-12-09 10:50:00,68.43,68.51,68.4,68.51,61170.0,67.4754,67.5543,67.4458,67.5543,61170.0
2024-12-09 10:55:00,68.52,68.56,68.46,68.48,23063.0,67.5642,67.6036,67.505,67.5247,23063.0
2024-12-09 11:00:00,68.48,68.6,68.48,68.59,54282.0,67.5247,67.643,67.5247,67.6332,54282.0
2024-12-09 11:05:00,68.6,68.66,68.56,68.57,63052.0,67.643,67.7022,67.6036,67.6135,63052.0
2024-12-09 11:10:00,68.56,68.58,68.51,68.56,49229.0,67.6036,67.6233,67.5543,67.6036,49229.0
2024-12-09 11:15:00,68.56,68.58,68.5,68.51,42451.0,67.6036,67.6233,67.5444,67.5543,42451.0
2024-12-09 11:20:00,68.5,68.52,68.47,68.5,18642.0,67.5444,67.5642,67.5149,67.5444,18642.0
2024-12-09 11:25:00,68.49,68.57,68.48,68.49,121965.0,67.5346,67.6135,67.5247,67.5346,121965.0
2024-12-09 11:30:00,68.49,68.59,68.48,68.58,34816.0,67.5346,67.6332,67.5247,67.6233,34816.0
2024-12-09 11:35:00,68.58,68.63,68.58,68.61,22164.0,67.6233,67.6726,67.6233,67.6529,22164.0
2024-12-09 11:40:00,68.62,68.78,68.62,68.77,85945.0,67.6628,67.8205,67.6628,67.8107,85945.0
2024-12-09 11:45:00,68.76,68.9,68.76,68.84,217252.0,67.8008,67.9389,67.8008,67.8797,217252.0
2024-12-09 11:50:00,68.85,68.88,68.79,68.84,45133.0,67.8896,67.9191,67.8304,67.8797,45133.0
2024-12-09 11:55:00,68.84,68.87,68.8,68.83,15109.0,67.8797,67.9093,67.8403,67.8698,15109.0
2024-12-09 12:00:00,68.82,68.82,68.74,68.75,24529.0,67.86,67.86,67.7811,67.791,24529.0
2024-12-09 12:05:00,68.76,68.81,68.76,68.78,12976.0,67.8008,67.8501,67.8008,67.8205,12976.0
2024-12-09 12:10:00,68.79,68.86,68.79,68.84,21245.0,67.8304,67.8994,67.8304,67.8797,21245.0
2024-12-09 12:15:00,68.84,68.87,68.8,68.87,12396.0,67.8797,67.9093,67.8403,67.9093,12396.0
2024-12-09 12:20:00,68.87,68.87,68.82,68.84,8491.0,67.9093,67.9093,67.86,67.8797,8491.0
2024-12-09 12:25:00,68.83,68.88,68.83,68.88,21130.0,67.8698,67.9191,67.8698,67.9191,21130.0
2024-12-09 12:30:00,68.88,68.89,68.84,68.87,21710.0,67.9191,67.929,67.8797,67.9093,21710.0
2024-12-09 12:35:00,68.88,68.98,68.87,68.94,58602.0,67.9191,68.0177,67.9093,67.9783,58602.0
2024-12-09 12:40:00,68.95,68.96,68.91,68.95,12138.0,67.9882,67.998,67.9487,67.9882,12138.0
2024-12-09 12:45:00,68.95,68.98,68.95,68.96,22750.0,67.9882,68.0177,67.9882,67.998,22750.0
2024-12-09 12:50:00,68.95,68.98,68.95,68.95,10243.0,67.9882,68.0177,67.9882,67.9882,10243.0
2024-12-09 12:55:00,68.95,68.96,68.89,68.91,11960.0,67.9882,67.998,67.929,67.9487,11960.0
2024-12-09 13:00:00,68.9,68.92,68.87,68.89,20159.0,67.9389,67.9586,67.9093,67.929,20159.0
2024-12-09 13:05:00,68.88,68.9,68.85,68.88,18563.0,67.9191,67.9389,67.8896,67.9191,18563.0
2024-12-09 13:10:00,68.88,68.88,68.84,68.85,6025.0,67.9191,67.9191,67.8797,67.8896,6025.0
2024-12-09 13:15:00,68.86,68.86,68.8,68.82,33558.0,67.8994,67.8994,67.8403,67.86,33558.0
2024-12-09 13:20:00,68.83,68.85,68.8,68.8,8415.0,67.8698,67.8896,67.8403,67.8403,8415.0
2024-12-09 13:25:00,68.8,68.81,68.77,68.77,7970.0,67.8403,67.8501,67.8107,67.8107,7970.0
2024-12-09 13:30:00,68.77,68.79,68.75,68.75,27503.0,67.8107,67.8304,67.791,67.791,27503.0
2024-12-09 13:35:00,68.75,68.8,68.74,68.76,11422.0,67.791,67.8403,67.7811,67.8008,11422.0
2024-12-09 13:40:00,68.76,68.8,68.75,68.77,11933.0,67.8008,67.8403,67.791,67.8107,11933.0
2024-12-09 13:45:00,68.77,68.85,68.76,68.85,15647.0,67.8107,67.8896,67.8008,67.8896,15647.0
2024-12-09 13:50:00,68.85,68.87,68.83,68.86,6086.0,67.8896,67.9093,67.8698,67.8994,6086.0
2024-12-09 13:55:00,68.86,68.87,68.82,68.84,6439.0,67.8994,67.9093,67.86,67.8797,6439.0
2024-12-09 14:00:00,68.84,68.85,68.81,68.84,13423.0,67.8797,67.8896,67.8501,67.8797,13423.0
2024-12-09 14:05:00,68.85,68.87,68.85,68.87,8122.0,67.8896,67.9093,67.8896,67.9093,8122.0
2024-12-09 14:10:00,68.87,68.89,68.86,68.89,5168.0,67.9093,67.929,67.8994,67.929,5168.0
2024-12-09 14:15:00,68.89,68.92,68.87,68.9,17078.0,67.929,67.9586,67.9093,67.9389,17078.0
2024-12-09 14:20:00,68.91,68.93,68.9,68.92,12717.0,67.9487,67.9684,67.9389,67.9586,12717.0
2024-12-09 14:25:00,68.91,68.92,68.89,68.91,12275.0,67.9487,67.9586,67.929,67.9487,12275.0
2024-12-09 14:30:00,68.91,68.98,68.89,68.98,35388.0,67.9487,68.0177,67.929,68.0177,35388.0
2024-12-09 14:35:00,68.97,69.0,68.92,68.93,51190.0,68.0079,68.0375,67.9586,67.9684,51190.0
2024-12-09 14:40:00,68.93,68.95,68.91,68.91,33078.0,67.9684,67.9882,67.9487,67.9487,33078.0
2024-12-09 14:45:00,68.92,68.94,68.91,68.92,13528.0,67.9586,67.9783,67.9487,67.9586,13528.0
2024-12-09 14:50:00,68.92,68.92,68.84,68.9,40956.0,67.9586,67.9586,67.8797,67.9389,40956.0
2024-12-09 14:55:00,68.9,68.91,68.88,68.89,12233.0,67.9389,67.9487,67.9191,67.929,12233.0
2024-12-09 15:00:00,68.89,68.89,68.84,68.86,15851.0,67.929,67.929,67.8797,67.8994,15851.0
2024-12-09 15:05:00,68.87,68.9,68.84,68.86,13993.0,67.9093,67.9389,67.8797,67.8994,13993.0
2024-12-09 15:10:00,68.87,68.87,68.73,68.75,119495.0,67.9093,67.9093,67.7712,67.791,119495.0
2024-12-09 15:15:00,68.74,68.79,68.73,68.76,16202.0,67.7811,67.8304,67.7712,67.8008,16202.0
2024-12-09 15:20:00,68.76,68.78,68.71,68.73,15450.0,67.8008,67.8205,67.7515,67.7712,15450.0
2024-12-09 15:25:00,68.73,68.77,68.7,68.72,24875.0,67.7712,67.8107,67.7417,67.7614,24875.0
2024-12-09 15:30:00,68.71,68.72,68.64,68.66,28008.0,67.7515,67.7614,67.6825,67.7022,28008.0
2024-12-09 15:35:00,68.66,68.71,68.64,68.7,29646.0,67.7022,67.7515,67.6825,67.7417,29646.0
2024-12-09 15:40:00,68.7,68.7,68.64,68.64,12542.0,67.7417,67.7417,67.6825,67.6825,12542.0
2024-12-09 15:45:00,68.65,68.67,68.63,68.64,37697.0,67.6923,67.7121,67.6726,67.6825,37697.0
2024-12-09 15:50:00,68.64,68.66,68.56,68.58,35557.0,67.6825,67.7022,67.6036,67.6233,35557.0
2024-12-09 15:55:00,68.58,68.61,68.56,68.58,153426.0,67.6233,67.6529,67.6036,67.6233,153426.0
2024-12-10 09:30:00,68.46,68.47,67.97,67.98,91491.0,67.505,67.5149,67.0218,67.0317,91491.0
2024-12-10 09:35:00,67.99,68.07,67.83,67.93,39378.0,67.0416,67.1204,66.8838,66.9824,39378.0
2024-12-10 09:40:00,67.95,67.95,67.84,67.9,39219.0,67.0021,67.0021,66.8936,66.9528,39219.0
2024-12-10 09:45:00,67.92,67.95,67.6,67.68,48905.0,66.9725,67.0021,66.657,66.7359,48905.0
2024-12-10 09:50:00,67.69,67.74,67.61,67.66,32877.0,66.7457,66.795,66.6669,66.7162,32877.0
2024-12-10 09:55:00,67.67,67.7,67.6,67.69,37246.0,66.726,66.7556,66.657,66.7457,37246.0
2024-12-10 10:00:00,67.68,67.69,67.56,67.62,30802.0,66.7359,66.7457,66.6176,66.6767,30802.0
2024-12-10 10:05:00,67.62,67.64,67.55,67.57,23731.0,66.6767,66.6964,66.6077,66.6274,23731.0
2024-12-10 10:10:00,67.56,67.58,67.51,67.55,25870.0,66.6176,66.6373,66.5683,66.6077,25870.0
2024-12-10 10:15:00,67.54,67.55,67.48,67.51,18335.0,66.5978,66.6077,66.5387,66.5683,18335.0
2024-12-10 10:20:00,67.51,67.59,67.51,67.52,11923.0,66.5683,66.6471,66.5683,66.5781,11923.0
2024-12-10 10:25:00,67.52,67.54,67.5,67.5,17924.0,66.5781,66.5978,66.5584,66.5584,17924.0
2024-12-10 10:30:00,67.49,67.53,67.48,67.51,25215.0,66.5485,66.588,66.5387,66.5683,25215.0
2024-12-10 10:35:00,67.51,67.51,67.4,67.44,21154.0,66.5683,66.5683,66.4598,66.4992,21154.0
2024-12-10 10:40:00,67.42,67.47,67.4,67.47,117697.0,66.4795,66.5288,66.4598,66.5288,117697.0
2024-12-10 10:45:00,67.47,67.52,67.44,67.51,23910.0,66.5288,66.5781,66.4992,66.5683,23910.0
2024-12-10 10:50:00,67.5,67.51,67.43,67.46,11316.0,66.5584,66.5683,66.4894,66.5189,11316.0
2024-12-10 10:55:00,67.46,67.52,67.44,67.5,14804.0,66.5189,66.5781,66.4992,66.5584,14804.0
2024-12-10 11:00:00,67.5,67.52,67.43,67.47,39122.0,66.5584,66.5781,66.4894,66.5288,39122.0
2024-12-10 11:05:00,67.47,67.48,67.41,67.44,21717.0,66.5288,66.5387,66.4696,66.4992,21717.0
2024-12-10 11:10:00,67.45,67.47,67.39,67.4,23701.0,66.5091,66.5288,66.4499,66.4598,23701.0
2024-12-10 11:15:00,67.4,67.41,67.33,67.35,26469.0,66.4598,66.4696,66.3908,66.4105,26469.0
2024-12-10 11:20:00,67.35,67.38,67.23,67.26,76255.0,66.4105,66.4401,66.2922,66.3217,76255.0
2024-12-10 11:25:00,67.26,67.33,67.21,67.21,87630.0,66.3217,66.3908,66.2724,66.2724,87630.0
2024-12-10 11:30:00,67.21,67.32,67.21,67.24,90930.0,66.2724,66.3809,66.2724,66.302,90930.0
2024-12-10 11:35:00,67.25,67.33,67.24,67.31,26883.0,66.3119,66.3908,66.302,66.371,26883.0
2024-12-10 11:40:00,67.31,67.37,67.29,67.33,83965.0,66.371,66.4302,66.3513,66.3908,83965.0
2024-12-10 11:45:00,67.33,67.36,67.31,67.34,20921.0,66.3908,66.4203,66.371,66.4006,20921.0
2024-12-10 11:50:00,67.35,67.36,67.3,67.33,26901.0,66.4105,66.4203,66.3612,66.3908,26901.0
2024-12-10 11:55:00,67.31,67.34,67.31,67.33,12858.0,66.371,66.4006,66.371,66.3908,12858.0
2024-12-10 12:00:00,67.34,67.34,67.31,67.32,16876.0,66.4006,66.4006,66.371,66.3809,16876.0
2024-12-10 12:05:00,67.33,67.36,67.33,67.36,6652.0,66.3908,66.4203,66.3908,66.4203,6652.0
2024-12-10 12:10:00,67.36,67.36,67.33,67.36,14349.0,66.4203,66.4203,66.3908,66.4203,14349.0
2024-12-10 12:15:00,67.36,67.37,67.31,67.32,31744.0,66.4203,66.4302,66.371,66.3809,31744.0
2024-12-10 12:20:00,67.33,67.33,67.22,67.23,19437.0,66.3908,66.3908,66.2823,66.2922,19437.0
2024-12-10 12:25:00,67.23,67.27,67.22,67.26,8593.0,66.2922,66.3316,66.2823,66.3217,8593.0
2024-12-10 12:30:00,67.25,67.3,67.24,67.3,13304.0,66.3119,66.3612,66.302,66.3612,13304.0
2024-12-10 12:35:00,67.3,67.3,67.24,67.27,20596.0,66.3612,66.3612,66.302,66.3316,20596.0
2024-12-10 12:40:00,67.27,67.29,67.23,67.27,13528.0,66.3316,66.3513,66.2922,66.3316,13528.0
2024-12-10 12:45:00,67.28,67.3,67.27,67.3,8759.0,66.3415,66.3612,66.3316,66.3612,8759.0
2024-12-10 12:50:00,67.3,67.36,67.28,67.36,43846.0,66.3612,66.4203,66.3415,66.4203,43846.0
2024-12-10 12:55:00,67.36,67.37,67.33,67.37,21287.0,66.4203,66.4302,66.3908,66.4302,21287.0
2024-12-10 13:00:00,67.37,67.4,67.36,67.39,13200.0,66.4302,66.4598,66.4203,66.4499,13200.0
2024-12-10 13:05:00,67.4,67.41,67.39,67.4,7302.0,66.4598,66.4696,66.4499,66.4598,7302.0
2024-12-10 13:10:00,67.39,67.4,67.34,67.34,17497.0,66.4499,66.4598,66.4006,66.4006,17497.0
2024-12-10 13:15:00,67.34,67.37,67.34,67.37,10939.0,66.4006,66.4302,66.4006,66.4302,10939.0
2024-12-10 13:20:00,67.37,67.37,67.33,67.33,13646.0,66.4302,66.4302,66.3908,66.3908,13646.0
2024-12-10 13:25:00,67.34,67.41,67.33,67.4,15919.0,66.4006,66.4696,66.3908,66.4598,15919.0
2024-12-10 13:30:00,67.41,67.45,67.39,67.45,12173.0,66.4696,66.5091,66.4499,66.5091,12173.0
2024-12-10 13:35:00,67.45,67.48,67.4,67.47,33737.0,66.5091,66.5387,66.4598,66.5288,33737.0
2024-12-10 13:40:00,67.47,67.5,67.46,67.48,11329.0,66.5288,66.5584,66.5189,66.5387,11329.0
2024-12-10 13:45:00,67.48,67.49,67.46,67.48,14971.0,66.5387,66.5485,66.5189,66.5387,14971.0
2024-12-10 13:50:00,67.48,67.54,67.48,67.52,10881.0,66.5387,66.5978,66.5387,66.5781,10881.0
2024-12-10 13:55:00,67.53,67.57,67.52,67.57,16948.0,66.588,66.6274,66.5781,66.6274,16948.0
2024-12-10 14:00:00,67.56,67.57,67.51,67.52,18477.0,66.6176,66.6274,66.5683,66.5781,18477.0
2024-12-10 14:05:00,67.52,67.53,67.48,67.48,23749.0,66.5781,66.588,66.5387,66.5387,23749.0
2024-12-10 14:10:00,67.48,67.5,67.44,67.49,11676.0,66.5387,66.5584,66.4992,66.5485,11676.0
2024-12-10 14:15:00,67.49,67.51,67.48,67.5,13953.0,66.5485,66.5683,66.5387,66.5584,13953.0
2024-12-10 14:20:00,67.5,67.52,67.5,67.52,14184.0,66.5584,66.5781,66.5584,66.5781,14184.0
2024-12-10 14:25:00,67.52,67.52,67.49,67.49,13351.0,66.5781,66.5781,66.5485,66.5485,13351.0
2024-12-10 14:30:00,67.5,67.5,67.47,67.48,24001.0,66.5584,66.5584,66.5288,66.5387,24001.0
2024-12-10 14:35:00,67.48,67.52,67.46,67.51,12594.0,66.5387,66.5781,66.5189,66.5683,12594.0
2024-12-10 14:40:00,67.51,67.55,67.51,67.55,10986.0,66.5683,66.6077,66.5683,66.6077,10986.0
2024-12-10 14:45:00,67.54,67.57,67.53,67.55,14466.0,66.5978,66.6274,66.588,66.6077,14466.0
2024-12-10 14:50:00,67.56,67.56,67.52,67.53,58482.0,66.6176,66.6176,66.5781,66.588,58482.0
2024-12-10 14:55:00,67.53,67.59,67.5,67.59,20805.0,66.588,66.6471,66.5584,66.6471,20805.0
2024-12-10 15:00:00,67.58,67.58,67.43,67.46,34939.0,66.6373,66.6373,66.4894,66.5189,34939.0
2024-12-10 15:05:00,67.47,67.47,67.43,67.44,20365.0,66.5288,66.5288,66.4894,66.4992,20365.0
2024-12-10 15:10:00,67.43,67.45,67.4,67.4,25281.0,66.4894,66.5091,66.4598,66.4598,25281.0
2024-12-10 15:15:00,67.4,67.41,67.34,67.34,34418.0,66.4598,66.4696,66.4006,66.4006,34418.0
2024-12-10 15:20:00,67.34,67.38,67.31,67.34,37923.0,66.4006,66.4401,66.371,66.4006,37923.0
2024-12-10 15:25:00,67.34,67.38,67.31,67.37,31716.0,66.4006,66.4401,66.371,66.4302,31716.0
2024-12-10 15:30:00,67.36,67.37,67.31,67.36,56943.0,66.4203,66.4302,66.371,66.4203,56943.0
2024-12-10 15:35:00,67.36,67.37,67.28,67.28,49715.0,66.4203,66.4302,66.3415,66.3415,49715.0
2024-12-10 15:40:00,67.28,67.3,67.23,67.23,59319.0,66.3415,66.3612,66.2922,66.2922,59319.0
2024-12-10 15:45:00,67.23,67.24,67.15,67.15,55999.0,66.2922,66.302,66.2133,66.2133,55999.0
2024-12-10 15:50:00,67.17,67.19,67.1,67.1,139551.0,66.233,66.2527,66.164,66.164,139551.0
2024-12-10 15:55:00,67.1,67.22,67.08,67.18,212700.0,66.164,66.2823,66.1442,66.2429,212700.0
2024-12-11 09:30:00,67.64,67.71,67.45,67.61,98280.0,66.6964,66.7655,66.5091,66.6669,98280.0
2024-12-11 09:35:00,67.63,67.72,67.53,67.72,41897.0,66.6866,66.7753,66.588,66.7753,41897.0
2024-12-11 09:40:00,67.72,67.74,67.6,67.66,37398.0,66.7753,66.795,66.657,66.7162,37398.0
2024-12-11 09:45:00,67.66,67.73,67.61,67.62,49059.0,66.7162,66.7852,66.6669,66.6767,49059.0
2024-12-11 09:50:00,67.63,67.64,67.55,67.56,42477.0,66.6866,66.6964,66.6077,66.6176,42477.0
2024-12-11 09:55:00,67.57,67.61,67.51,67.55,29895.0,66.6274,66.6669,66.5683,66.6077,29895.0
2024-12-11 10:00:00,67.55,67.58,67.47,67.53,152274.0,66.6077,66.6373,66.5288,66.588,152274.0
2024-12-11 10:05:00,67.53,67.56,67.45,67.47,54612.0,66.588,66.6176,66.5091,66.5288,54612.0
2024-12-11 10:10:00,67.48,67.56,67.46,67.56,49181.0,66.5387,66.6176,66.5189,66.6176,49181.0
2024-12-11 10:15:00,67.56,67.56,67.49,67.52,30400.0,66.6176,66.6176,66.5485,66.5781,30400.0
2024-12-11 10:20:00,67.52,67.55,67.46,67.47,36768.0,66.5781,66.6077,66.5189,66.5288,36768.0
2024-12-11 10:25:00,67.47,67.51,67.42,67.44,150598.0,66.5288,66.5683,66.4795,66.4992,150598.0
2024-12-11 10:30:00,67.44,67.5,67.39,67.39,34328.0,66.4992,66.5584,66.4499,66.4499,34328.0
2024-12-11 10:35:00,67.39,67.48,67.38,67.45,23137.0,66.4499,66.5387,66.4401,66.5091,23137.0
2024-12-11 10:40:00,67.45,67.59,67.44,67.58,20911.0,66.5091,66.6471,66.4992,66.6373,20911.0
2024-12-11 10:45:00,67.59,67.62,67.57,67.59,15827.0,66.6471,66.6767,66.6274,66.6471,15827.0
2024-12-11 10:50:00,67.59,67.63,67.56,67.56,36800.0,66.6471,66.6866,66.6176,66.6176,36800.0
2024-12-11 10:55:00,67.56,67.57,67.52,67.56,41406.0,66.6176,66.6274,66.5781,66.6176,41406.0
2024-12-11 11:00:00,67.56,67.58,67.53,67.55,35376.0,66.6176,66.6373,66.588,66.6077,35376.0
2024-12-11 11:05:00,67.56,67.56,67.53,67.55,30701.0,66.6176,66.6176,66.588,66.6077,30701.0
2024-12-11 11:10:00,67.55,67.62,67.55,67.61,267405.0,66.6077,66.6767,66.6077,66.6669,267405.0
2024-12-11 11:15:00,67.62,67.62,67.58,67.59,21016.0,66.6767,66.6767,66.6373,66.6471,21016.0
2024-12-11 11:20:00,67.59,67.62,67.57,67.59,47586.0,66.6471,66.6767,66.6274,66.6471,47586.0
2024-12-11 11:25:00,67.59,67.6,67.52,67.57,538466.0,66.6471,66.657,66.5781,66.6274,538466.0
2024-12-11 11:30:00,67.57,67.58,67.44,67.44,93182.0,66.6274,66.6373,66.4992,66.4992,93182.0
2024-12-11 11:35:00,67.45,67.5,67.41,67.5,39973.0,66.5091,66.5584,66.4696,66.5584,39973.0
2024-12-11 11:40:00,67.5,67.66,67.5,67.58,117919.0,66.5584,66.7162,66.5584,66.6373,117919.0
2024-12-11 11:45:00,67.59,67.59,67.51,67.54,18218.0,66.6471,66.6471,66.5683,66.5978,18218.0
2024-12-11 11:50:00,67.54,67.55,67.49,67.5,16162.0,66.5978,66.6077,66.5485,66.5584,16162.0
2024-12-11 11:55:00,67.5,67.5,67.36,67.36,9949.0,66.5584,66.5584,66.4203,66.4203,9949.0
2024-12-11 12:00:00,67.35,67.41,67.35,67.38,11957.0,66.4105,66.4696,66.4105,66.4401,11957.0
2024-12-11 12:05:00,67.38,67.42,67.37,67.38,10178.0,66.4401,66.4795,66.4302,66.4401,10178.0
2024-12-11 12:10:00,67.38,67.41,67.32,67.32,9185.0,66.4401,66.4696,66.3809,66.3809,9185.0
2024-12-11 12:15:00,67.3,67.31,67.27,67.27,7634.0,66.3612,66.371,66.3316,66.3316,7634.0
2024-12-11 12:20:00,67.28,67.29,67.24,67.25,16690.0,66.3415,66.3513,66.302,66.3119,16690.0
2024-12-11 12:25:00,67.25,67.34,67.24,67.32,16157.0,66.3119,66.4006,66.302,66.3809,16157.0
2024-12-11 12:30:00,67.31,67.33,67.27,67.3,22155.0,66.371,66.3908,66.3316,66.3612,22155.0
2024-12-11 12:35:00,67.28,67.31,67.25,67.29,14465.0,66.3415,66.371,66.3119,66.3513,14465.0
2024-12-11 12:40:00,67.29,67.38,67.29,67.35,417663.0,66.3513,66.4401,66.3513,66.4105,417663.0
2024-12-11 12:45:00,67.36,67.39,67.34,67.37,7286.0,66.4203,66.4499,66.4006,66.4302,7286.0
2024-12-11 12:50:00,67.38,67.38,67.26,67.27,20838.0,66.4401,66.4401,66.3217,66.3316,20838.0
2024-12-11 12:55:00,67.28,67.39,67.28,67.32,26828.0,66.3415,66.4499,66.3415,66.3809,26828.0
2024-12-11 13:00:00,67.31,67.41,67.31,67.4,9565.0,66.371,66.4696,66.371,66.4598,9565.0
2024-12-11 13:05:00,67.41,67.41,67.33,67.34,11466.0,66.4696,66.4696,66.3908,66.4006,11466.0
2024-12-11 13:10:00,67.34,67.35,67.31,67.35,6532.0,66.4006,66.4105,66.371,66.4105,6532.0
2024-12-11 13:15:00,67.35,67.37,67.31,67.31,8793.0,66.4105,66.4302,66.371,66.371,8793.0
2024-12-11 13:20:00,67.32,67.36,67.3,67.34,7461.0,66.3809,66.4203,66.3612,66.4006,7461.0
2024-12-11 13:25:00,67.33,67.39,67.32,67.35,66932.0,66.3908,66.4499,66.3809,66.4105,66932.0
2024-12-11 13:30:00,67.35,67.36,67.31,67.35,11411.0,66.4105,66.4203,66.371,66.4105,11411.0
2024-12-11 13:35:00,67.36,67.38,67.31,67.32,16223.0,66.4203,66.4401,66.371,66.3809,16223.0
2024-12-11 13:40:00,67.33,67.33,67.28,67.28,13212.0,66.3908,66.3908,66.3415,66.3415,13212.0
2024-12-11 13:45:00,67.28,67.29,67.27,67.28,7761.0,66.3415,66.3513,66.3316,66.3415,7761.0
2024-12-11 13:50:00,67.28,67.28,67.2,67.22,16019.0,66.3415,66.3415,66.2626,66.2823,16019.0
2024-12-11 13:55:00,67.22,67.23,67.21,67.22,7756.0,66.2823,66.2922,66.2724,66.2823,7756.0
2024-12-11 14:00:00,67.22,67.25,67.2,67.24,62820.0,66.2823,66.3119,66.2626,66.302,62820.0
2024-12-11 14:05:00,67.23,67.32,67.23,67.32,26510.0,66.2922,66.3809,66.2922,66.3809,26510.0
2024-12-11 14:10:00,67.34,67.42,67.34,67.4,37824.0,66.4006,66.4795,66.4006,66.4598,37824.0
2024-12-11 14:15:00,67.39,67.4,67.37,67.38,50113.0,66.4499,66.4598,66.4302,66.4401,50113.0
2024-12-11 14:20:00,67.39,67.42,67.37,67.42,67226.0,66.4499,66.4795,66.4302,66.4795,67226.0
2024-12-11 14:25:00,67.41,67.45,67.37,67.38,59019.0,66.4696,66.5091,66.4302,66.4401,59019.0
2024-12-11 14:30:00,67.39,67.4,67.35,67.4,11569.0,66.4499,66.4598,66.4105,66.4598,11569.0
2024-12-11 14:35:00,67.4,67.4,67.31,67.32,24341.0,66.4598,66.4598,66.371,66.3809,24341.0
2024-12-11 14:40:00,67.31,67.32,67.27,67.28,11525.0,66.371,66.3809,66.3316,66.3415,11525.0
2024-12-11 14:45:00,67.29,67.39,67.28,67.34,99585.0,66.3513,66.4499,66.3415,66.4006,99585.0
2024-12-11 14:50:00,67.34,67.35,67.34,67.35,11671.0,66.4006,66.4105,66.4006,66.4105,11671.0
2024-12-11 14:55:00,67.34,67.35,67.33,67.34,15801.0,66.4006,66.4105,66.3908,66.4006,15801.0
2024-12-11 15:00:00,67.35,67.38,67.3,67.34,475610.0,66.4105,66.4401,66.3612,66.4006,475610.0
2024-12-11 15:05:00,67.34,67.34,67.28,67.31,92969.0,66.4006,66.4006,66.3415,66.371,92969.0
2024-12-11 15:10:00,67.32,67.41,67.32,67.4,25645.0,66.3809,66.4696,66.3809,66.4598,25645.0
2024-12-11 15:15:00,67.41,67.44,67.38,67.41,39469.0,66.4696,66.4992,66.4401,66.4696,39469.0
2024-12-11 15:20:00,67.42,67.43,67.34,67.38,269068.0,66.4795,66.4894,66.4006,66.4401,269068.0
2024-12-11 15:25:00,67.37,67.41,67.34,67.35,100913.0,66.4302,66.4696,66.4006,66.4105,100913.0
2024-12-11 15:30:00,67.36,67.43,67.34,67.38,88428.0,66.4203,66.4894,66.4006,66.4401,88428.0
2024-12-11 15:35:00,67.39,67.45,67.38,67.45,40249.0,66.4499,66.5091,66.4401,66.5091,40249.0
2024-12-11 15:40:00,67.45,67.45,67.42,67.45,40752.0,66.5091,66.5091,66.4795,66.5091,40752.0
2024-12-11 15:45:00,67.44,67.45,67.4,67.42,27079.0,66.4992,66.5091,66.4598,66.4795,27079.0
2024-12-11 15:50:00,67.42,67.51,67.39,67.51,90623.0,66.4795,66.5683,66.4499,66.5683,90623.0
2024-12-11 15:55:00,67.51,67.55,67.38,67.39,290822.0,66.5683,66.6077,66.4401,66.4499,290822.0
2024-12-12 09:30:00,66.91,67.2,66.91,67.05,103146.0,65.9766,66.2626,65.9766,66.1147,103146.0
2024-12-12 09:35:00,67.06,67.13,67.01,67.12,23225.0,66.1245,66.1936,66.0752,66.1837,23225.0
2024-12-12 09:40:00,67.13,67.2,67.11,67.18,26773.0,66.1936,66.2626,66.1738,66.2429,26773.0
2024-12-12 09:45:00,67.19,67.36,67.16,67.35,17611.0,66.2527,66.4203,66.2231,66.4105,17611.0
2024-12-12 09:50:00,67.34,67.37,67.3,67.32,18353.0,66.4006,66.4302,66.3612,66.3809,18353.0
2024-12-12 09:55:00,67.31,67.33,67.27,67.33,22935.0,66.371,66.3908,66.3316,66.3908,22935.0
2024-12-12 10:00:00,67.33,67.38,67.23,67.24,58026.0,66.3908,66.4401,66.2922,66.302,58026.0
2024-12-12 10:05:00,67.24,67.29,67.18,67.19,42099.0,66.302,66.3513,66.2429,66.2527,42099.0
2024-12-12 10:10:00,67.2,67.25,67.19,67.21,54970.0,66.2626,66.3119,66.2527,66.2724,54970.0
2024-12-12 10:15:00,67.21,67.24,67.14,67.15,46309.0,66.2724,66.302,66.2034,66.2133,46309.0
2024-12-12 10:20:00,67.14,67.17,67.09,67.11,61245.0,66.2034,66.233,66.1541,66.1738,61245.0
2024-12-12 10:25:00,67.1,67.19,67.06,67.17,49026.0,66.164,66.2527,66.1245,66.233,49026.0
2024-12-12 10:30:00,67.18,67.18,67.1,67.16,27218.0,66.2429,66.2429,66.164,66.2231,27218.0
2024-12-12 10:35:00,67.16,67.16,67.1,67.15,42418.0,66.2231,66.2231,66.164,66.2133,42418.0
2024-12-12 10:40:00,67.15,67.15,67.08,67.11,16341.0,66.2133,66.2133,66.1442,66.1738,16341.0
2024-12-12 10:45:00,67.11,67.17,67.08,67.16,30699.0,66.1738,66.233,66.1442,66.2231,30699.0
2024-12-12 10:50:00,67.15,67.16,67.12,67.15,27190.0,66.2133,66.2231,66.1837,66.2133,27190.0
2024-12-12 10:55:00,67.16,67.2,67.15,67.18,15541.0,66.2231,66.2626,66.2133,66.2429,15541.0
2024-12-12 11:00:00,67.19,67.2,67.15,67.19,62639.0,66.2527,66.2626,66.2133,66.2527,62639.0
2024-12-12 11:05:00,67.19,67.28,67.18,67.27,28914.0,66.2527,66.3415,66.2429,66.3316,28914.0
2024-12-12 11:10:00,67.27,67.3,67.24,67.28,48612.0,66.3316,66.3612,66.302,66.3415,48612.0
2024-12-12 11:15:00,67.28,67.33,67.26,67.28,58499.0,66.3415,66.3908,66.3217,66.3415,58499.0
2024-12-12 11:20:00,67.28,67.36,67.26,67.35,96616.0,66.3415,66.4203,66.3217,66.4105,96616.0
2024-12-12 11:25:00,67.35,67.5,67.35,67.46,94186.0,66.4105,66.5584,66.4105,66.5189,94186.0
2024-12-12 11:30:00,67.46,67.49,67.43,67.45,49778.0,66.5189,66.5485,66.4894,66.5091,49778.0
2024-12-12 11:35:00,67.43,67.49,67.42,67.42,25156.0,66.4894,66.5485,66.4795,66.4795,25156.0
2024-12-12 11:40:00,67.42,67.45,67.42,67.44,31891.0,66.4795,66.5091,66.4795,66.4992,31891.0
2024-12-12 11:45:00,67.44,67.45,67.43,67.44,12936.0,66.4992,66.5091,66.4894,66.4992,12936.0
2024-12-12 11:50:00,67.44,67.49,67.43,67.48,17021.0,66.4992,66.5485,66.4894,66.5387,17021.0
2024-12-12 11:55:00,67.5,67.57,67.49,67.57,25480.0,66.5584,66.6274,66.5485,66.6274,25480.0
2024-12-12 12:00:00,67.56,67.56,67.5,67.53,17420.0,66.6176,66.6176,66.5584,66.588,17420.0
2024-12-12 12:05:00,67.52,67.59,67.49,67.53,130670.0,66.5781,66.6471,66.5485,66.588,130670.0
2024-12-12 12:10:00,67.52,67.55,67.51,67.55,8286.0,66.5781,66.6077,66.5683,66.6077,8286.0
2024-12-12 12:15:00,67.54,67.57,67.53,67.55,14593.0,66.5978,66.6274,66.588,66.6077,14593.0
2024-12-12 12:20:00,67.56,67.56,67.49,67.51,20489.0,66.6176,66.6176,66.5485,66.5683,20489.0
2024-12-12 12:25:00,67.5,67.51,67.44,67.45,17867.0,66.5584,66.5683,66.4992,66.5091,17867.0
2024-12-12 12:30:00,67.45,67.46,67.42,67.44,14610.0,66.5091,66.5189,66.4795,66.4992,14610.0
2024-12-12 12:35:00,67.43,67.44,67.42,67.43,12260.0,66.4894,66.4992,66.4795,66.4894,12260.0
2024-12-12 12:40:00,67.42,67.46,67.42,67.45,32926.0,66.4795,66.5189,66.4795,66.5091,32926.0
2024-12-12 12:45:00,67.45,67.48,67.42,67.43,12917.0,66.5091,66.5387,66.4795,66.4894,12917.0
2024-12-12 12:50:00,67.42,67.46,67.42,67.46,9456.0,66.4795,66.5189,66.4795,66.5189,9456.0
2024-12-12 12:55:00,67.46,67.5,67.45,67.48,18234.0,66.5189,66.5584,66.5091,66.5387,18234.0
2024-12-12 13:00:00,67.48,67.49,67.46,67.46,11238.0,66.5387,66.5485,66.5189,66.5189,11238.0
2024-12-12 13:05:00,67.47,67.48,67.43,67.48,44540.0,66.5288,66.5387,66.4894,66.5387,44540.0
2024-12-12 13:10:00,67.47,67.48,67.4,67.4,12821.0,66.5288,66.5387,66.4598,66.4598,12821.0
2024-12-12 13:15:00,67.41,67.41,67.34,67.35,16842.0,66.4696,66.4696,66.4006,66.4105,16842.0
2024-12-12 13:20:00,67.34,67.36,67.33,67.33,42366.0,66.4006,66.4203,66.3908,66.3908,42366.0
2024-12-12 13:25:00,67.33,67.33,67.28,67.28,14092.0,66.3908,66.3908,66.3415,66.3415,14092.0
2024-12-12 13:30:00,67.28,67.29,67.2,67.2,19200.0,66.3415,66.3513,66.2626,66.2626,19200.0
2024-12-12 13:35:00,67.2,67.2,67.14,67.15,19684.0,66.2626,66.2626,66.2034,66.2133,19684.0
2024-12-12 13:40:00,67.15,67.15,67.05,67.05,16112.0,66.2133,66.2133,66.1147,66.1147,16112.0
2024-12-12 13:45:00,67.05,67.09,67.05,67.06,10487.0,66.1147,66.1541,66.1147,66.1245,10487.0
2024-12-12 13:50:00,67.06,67.07,67.05,67.06,13329.0,66.1245,66.1344,66.1147,66.1245,13329.0
2024-12-12 13:55:00,67.06,67.07,67.01,67.02,13393.0,66.1245,66.1344,66.0752,66.0851,13393.0
2024-12-12 14:00:00,67.01,67.07,66.98,67.06,15596.0,66.0752,66.1344,66.0456,66.1245,15596.0
2024-12-12 14:05:00,67.06,67.13,67.06,67.11,11818.0,66.1245,66.1936,66.1245,66.1738,11818.0
2024-12-12 14:10:00,67.12,67.12,67.04,67.08,24311.0,66.1837,66.1837,66.1048,66.1442,24311.0
2024-12-12 14:15:00,67.08,67.11,67.05,67.09,19861.0,66.1442,66.1738,66.1147,66.1541,19861.0
2024-12-12 14:20:00,67.09,67.1,67.05,67.06,15916.0,66.1541,66.164,66.1147,66.1245,15916.0
2024-12-12 14:25:00,67.05,67.08,67.04,67.04,13601.0,66.1147,66.1442,66.1048,66.1048,13601.0
2024-12-12 14:30:00,67.04,67.05,67.02,67.03,11725.0,66.1048,66.1147,66.0851,66.0949,11725.0
2024-12-12 14:35:00,67.03,67.05,67.01,67.02,27151.0,66.0949,66.1147,66.0752,66.0851,27151.0
2024-12-12 14:40:00,67.03,67.03,66.95,66.97,31080.0,66.0949,66.0949,66.0161,66.0358,31080.0
2024-12-12 14:45:00,66.98,67.01,66.97,66.99,40566.0,66.0456,66.0752,66.0358,66.0555,40566.0
2024-12-12 14:50:00,67.0,67.0,66.95,66.98,24243.0,66.0654,66.0654,66.0161,66.0456,24243.0
2024-12-12 14:55:00,66.98,66.99,66.95,66.99,22028.0,66.0456,66.0555,66.0161,66.0555,22028.0
2024-12-12 15:00:00,66.98,66.98,66.95,66.97,30713.0,66.0456,66.0456,66.0161,66.0358,30713.0
2024-12-12 15:05:00,66.97,67.01,66.97,67.0,38802.0,66.0358,66.0752,66.0358,66.0654,38802.0
2024-12-12 15:10:00,66.99,67.03,66.96,66.97,135449.0,66.0555,66.0949,66.0259,66.0358,135449.0
2024-12-12 15:15:00,66.98,67.01,66.96,66.98,44542.0,66.0456,66.0752,66.0259,66.0456,44542.0
2024-12-12 15:20:00,66.98,66.98,66.93,66.95,37212.0,66.0456,66.0456,65.9963,66.0161,37212.0
2024-12-12 15:25:00,66.95,67.0,66.95,66.99,28700.0,66.0161,66.0654,66.0161,66.0555,28700.0
2024-12-12 15:30:00,67.0,67.02,66.98,67.0,53130.0,66.0654,66.0851,66.0456,66.0654,53130.0
2024-12-12 15:35:00,66.99,67.01,66.95,66.95,51896.0,66.0555,66.0752,66.0161,66.0161,51896.0
2024-12-12 15:40:00,66.95,66.96,66.91,66.94,32599.0,66.0161,66.0259,65.9766,66.0062,32599.0
2024-12-12 15:45:00,66.94,66.96,66.93,66.95,23764.0,66.0062,66.0259,65.9963,66.0161,23764.0
2024-12-12 15:50:00,66.96,67.0,66.94,66.97,64154.0,66.0259,66.0654,66.0062,66.0358,64154.0
2024-12-12 15:55:00,66.98,66.99,66.93,66.93,132350.0,66.0456,66.0555,65.9963,65.9963,132350.0
2024-12-13 09:30:00,66.6,66.69,66.55,66.61,77463.0,65.6709,65.7597,65.6216,65.6808,77463.0
2024-12-13 09:35:00,66.61,66.62,66.52,66.56,32722.0,65.6808,65.6907,65.5921,65.6315,32722.0
2024-12-13 09:40:00,66.55,66.65,66.53,66.55,31182.0,65.6216,65.7202,65.6019,65.6216,31182.0
2024-12-13 09:45:00,66.55,66.56,66.45,66.47,41062.0,65.6216,65.6315,65.523,65.5428,41062.0
2024-12-13 09:50:00,66.46,66.51,66.44,66.48,29787.0,65.5329,65.5822,65.5132,65.5526,29787.0
2024-12-13 09:55:00,66.48,66.51,66.37,66.38,31906.0,65.5526,65.5822,65.4442,65.454,31906.0
2024-12-13 10:00:00,66.37,66.37,66.21,66.23,38827.0,65.4442,65.4442,65.2864,65.3061,38827.0
2024-12-13 10:05:00,66.22,66.32,66.2,66.26,53945.0,65.2962,65.3949,65.2765,65.3357,53945.0
2024-12-13 10:10:00,66.26,66.32,66.23,66.28,36077.0,65.3357,65.3949,65.3061,65.3554,36077.0
2024-12-13 10:15:00,66.29,66.34,66.28,66.29,37056.0,65.3653,65.4146,65.3554,65.3653,37056.0
2024-12-13 10:20:00,66.3,66.32,66.2,66.2,19348.0,65.3751,65.3949,65.2765,65.2765,19348.0
2024-12-13 10:25:00,66.19,66.33,66.19,66.32,36894.0,65.2667,65.4047,65.2667,65.3949,36894.0
2024-12-13 10:30:00,66.31,66.36,66.29,66.31,58730.0,65.385,65.4343,65.3653,65.385,58730.0
2024-12-13 10:35:00,66.31,66.37,66.27,66.3,41974.0,65.385,65.4442,65.3455,65.3751,41974.0
2024-12-13 10:40:00,66.29,66.29,66.19,66.28,29913.0,65.3653,65.3653,65.2667,65.3554,29913.0
2024-12-13 10:45:00,66.28,66.31,66.23,66.24,192336.0,65.3554,65.385,65.3061,65.316,192336.0
2024-12-13 10:50:00,66.23,66.23,66.14,66.19,28914.0,65.3061,65.3061,65.2174,65.2667,28914.0
2024-12-13 10:55:00,66.18,66.34,66.18,66.33,42006.0,65.2568,65.4146,65.2568,65.4047,42006.0
2024-12-13 11:00:00,66.34,66.39,66.31,66.36,29697.0,65.4146,65.4639,65.385,65.4343,29697.0
2024-12-13 11:05:00,66.35,66.38,66.32,66.37,40966.0,65.4244,65.454,65.3949,65.4442,40966.0
2024-12-13 11:10:00,66.37,66.5,66.36,66.44,49644.0,65.4442,65.5723,65.4343,65.5132,49644.0
2024-12-13 11:15:00,66.42,66.48,66.4,66.45,54752.0,65.4935,65.5526,65.4737,65.523,54752.0
2024-12-13 11:20:00,66.44,66.47,66.43,66.45,30304.0,65.5132,65.5428,65.5033,65.523,30304.0
2024-12-13 11:25:00,66.45,66.49,66.44,66.47,25854.0,65.523,65.5625,65.5132,65.5428,25854.0
2024-12-13 11:30:00,66.46,66.46,66.34,66.38,38677.0,65.5329,65.5329,65.4146,65.454,38677.0
2024-12-13 11:35:00,66.39,66.44,66.39,66.42,7215.0,65.4639,65.5132,65.4639,65.4935,7215.0
2024-12-13 11:40:00,66.43,66.51,66.42,66.5,23989.0,65.5033,65.5822,65.4935,65.5723,23989.0
2024-12-13 11:45:00,66.5,66.54,66.48,66.48,11192.0,65.5723,65.6118,65.5526,65.5526,11192.0
2024-12-13 11:50:00,66.48,66.5,66.44,66.45,17044.0,65.5526,65.5723,65.5132,65.523,17044.0
2024-12-13 11:55:00,66.45,66.51,66.45,66.51,28895.0,65.523,65.5822,65.523,65.5822,28895.0
2024-12-13 12:00:00,66.51,66.54,66.47,66.52,22928.0,65.5822,65.6118,65.5428,65.5921,22928.0
2024-12-13 12:05:00,66.53,66.58,66.48,66.56,33535.0,65.6019,65.6512,65.5526,65.6315,33535.0
2024-12-13 12:10:00,66.55,66.56,66.48,66.48,28584.0,65.6216,65.6315,65.5526,65.5526,28584.0
2024-12-13 12:15:00,66.48,66.5,66.41,66.44,18563.0,65.5526,65.5723,65.4836,65.5132,18563.0
2024-12-13 12:20:00,66.45,66.47,66.42,66.45,15342.0,65.523,65.5428,65.4935,65.523,15342.0
2024-12-13 12:25:00,66.46,66.49,66.43,66.48,27456.0,65.5329,65.5625,65.5033,65.5526,27456.0
2024-12-13 12:30:00,66.48,66.5,66.46,66.48,16512.0,65.5526,65.5723,65.5329,65.5526,16512.0
2024-12-13 12:35:00,66.48,66.48,66.45,66.45,6821.0,65.5526,65.5526,65.523,65.523,6821.0
2024-12-13 12:40:00,66.44,66.5,66.44,66.45,12954.0,65.5132,65.5723,65.5132,65.523,12954.0
2024-12-13 12:45:00,66.45,66.48,66.44,66.47,17046.0,65.523,65.5526,65.5132,65.5428,17046.0
2024-12-13 12:50:00,66.47,66.48,66.45,66.46,7312.0,65.5428,65.5526,65.523,65.5329,7312.0
2024-12-13 12:55:00,66.47,66.47,66.43,66.45,6646.0,65.5428,65.5428,65.5033,65.523,6646.0
2024-12-13 13:00:00,66.45,66.46,66.43,66.45,18385.0,65.523,65.5329,65.5033,65.523,18385.0
2024-12-13 13:05:00,66.44,66.47,66.41,66.47,7925.0,65.5132,65.5428,65.4836,65.5428,7925.0
2024-12-13 13:10:00,66.46,66.47,66.44,66.45,20426.0,65.5329,65.5428,65.5132,65.523,20426.0
2024-12-13 13:15:00,66.45,66.46,66.43,66.44,26113.0,65.523,65.5329,65.5033,65.5132,26113.0
2024-12-13 13:20:00,66.44,66.44,66.41,66.42,10391.0,65.5132,65.5132,65.4836,65.4935,10391.0
2024-12-13 13:25:00,66.42,66.49,66.4,66.48,6813.0,65.4935,65.5625,65.4737,65.5526,6813.0
2024-12-13 13:30:00,66.48,66.52,66.47,66.48,20013.0,65.5526,65.5921,65.5428,65.5526,20013.0
2024-12-13 13:35:00,66.47,66.5,66.46,66.49,9157.0,65.5428,65.5723,65.5329,65.5625,9157.0
2024-12-13 13:40:00,66.48,66.57,66.48,66.57,26652.0,65.5526,65.6414,65.5526,65.6414,26652.0
2024-12-13 13:45:00,66.58,66.59,66.51,66.52,14784.0,65.6512,65.6611,65.5822,65.5921,14784.0
2024-12-13 13:50:00,66.51,66.54,66.48,66.48,24917.0,65.5822,65.6118,65.5526,65.5526,24917.0
2024-12-13 13:55:00,66.49,66.51,66.45,66.5,10614.0,65.5625,65.5822,65.523,65.5723,10614.0
2024-12-13 14:00:00,66.5,66.56,66.48,66.54,13412.0,65.5723,65.6315,65.5526,65.6118,13412.0
2024-12-13 14:05:00,66.54,66.56,66.5,66.56,13698.0,65.6118,65.6315,65.5723,65.6315,13698.0
2024-12-13 14:10:00,66.56,66.6,66.54,66.58,31289.0,65.6315,65.6709,65.6118,65.6512,31289.0
2024-12-13 14:15:00,66.57,66.61,66.56,66.56,16876.0,65.6414,65.6808,65.6315,65.6315,16876.0
2024-12-13 14:20:00,66.56,66.58,66.55,66.56,19545.0,65.6315,65.6512,65.6216,65.6315,19545.0
2024-12-13 14:25:00,66.55,66.57,66.53,66.55,26417.0,65.6216,65.6414,65.6019,65.6216,26417.0
2024-12-13 14:30:00,66.55,66.58,66.53,66.57,12968.0,65.6216,65.6512,65.6019,65.6414,12968.0
2024-12-13 14:35:00,66.57,66.61,66.56,66.58,42037.0,65.6414,65.6808,65.6315,65.6512,42037.0
2024-12-13 14:40:00,66.59,66.66,66.59,66.65,35242.0,65.6611,65.7301,65.6611,65.7202,35242.0
2024-12-13 14:45:00,66.66,66.67,66.61,66.64,33578.0,65.7301,65.74,65.6808,65.7104,33578.0
2024-12-13 14:50:00,66.65,66.67,66.62,66.63,57663.0,65.7202,65.74,65.6907,65.7005,57663.0
2024-12-13 14:55:00,66.63,66.68,66.62,66.65,17413.0,65.7005,65.7498,65.6907,65.7202,17413.0
2024-12-13 15:00:00,66.67,66.67,66.63,66.67,20354.0,65.74,65.74,65.7005,65.74,20354.0
2024-12-13 15:05:00,66.67,66.69,66.63,66.64,23869.0,65.74,65.7597,65.7005,65.7104,23869.0
2024-12-13 15:10:00,66.64,66.65,66.6,66.61,19508.0,65.7104,65.7202,65.6709,65.6808,19508.0
2024-12-13 15:15:00,66.61,66.65,66.61,66.64,28681.0,65.6808,65.7202,65.6808,65.7104,28681.0
2024-12-13 15:20:00,66.64,66.65,66.61,66.65,28211.0,65.7104,65.7202,65.6808,65.7202,28211.0
2024-12-13 15:25:00,66.65,66.66,66.61,66.64,22365.0,65.7202,65.7301,65.6808,65.7104,22365.0
2024-12-13 15:30:00,66.63,66.63,66.58,66.63,24763.0,65.7005,65.7005,65.6512,65.7005,24763.0
2024-12-13 15:35:00,66.63,66.64,66.59,66.63,33520.0,65.7005,65.7104,65.6611,65.7005,33520.0
2024-12-13 15:40:00,66.62,66.64,66.61,66.63,26355.0,65.6907,65.7104,65.6808,65.7005,26355.0
2024-12-13 15:45:00,66.64,66.64,66.59,66.6,27957.0,65.7104,65.7104,65.6611,65.6709,27957.0
2024-12-13 15:50:00,66.61,66.65,66.58,66.59,54494.0,65.6808,65.7202,65.6512,65.6611,54494.0
2024-12-13 15:55:00,66.59,66.62,66.54,66.56,155563.0,65.6611,65.6907,65.6118,65.6315,155563.0
2024-12-16 09:30:00,66.75,66.83,66.6,66.77,279371.0,65.8189,65.8977,65.6709,65.8386,279371.0
2024-12-16 09:35:00,66.77,67.0,66.72,66.97,67653.0,65.8386,66.0654,65.7893,66.0358,67653.0
2024-12-16 09:40:00,66.97,67.02,66.92,66.98,48797.0,66.0358,66.0851,65.9865,66.0456,48797.0
2024-12-16 09:45:00,66.99,67.06,66.94,67.03,34878.0,66.0555,66.1245,66.0062,66.0949,34878.0
2024-12-16 09:50:00,67.03,67.1,67.01,67.03,29690.0,66.0949,66.164,66.0752,66.0949,29690.0
2024-12-16 09:55:00,67.03,67.06,66.99,67.01,21544.0,66.0949,66.1245,66.0555,66.0752,21544.0
2024-12-16 10:00:00,67.01,67.04,66.96,67.03,45700.0,66.0752,66.1048,66.0259,66.0949,45700.0
2024-12-16 10:05:00,67.03,67.11,67.01,67.06,52326.0,66.0949,66.1738,66.0752,66.1245,52326.0
2024-12-16 10:10:00,67.07,67.08,66.92,67.02,33037.0,66.1344,66.1442,65.9865,66.0851,33037.0
2024-12-16 10:15:00,67.01,67.11,67.01,67.11,40763.0,66.0752,66.1738,66.0752,66.1738,40763.0
2024-12-16 10:20:00,67.12,67.14,67.09,67.11,49105.0,66.1837,66.2034,66.1541,66.1738,49105.0
2024-12-16 10:25:00,67.1,67.18,67.08,67.11,42110.0,66.164,66.2429,66.1442,66.1738,42110.0
2024-12-16 10:30:00,67.1,67.1,66.97,67.02,48181.0,66.164,66.164,66.0358,66.0851,48181.0
2024-12-16 10:35:00,67.02,67.02,66.98,67.02,34506.0,66.0851,66.0851,66.0456,66.0851,34506.0
2024-12-16 10:40:00,67.02,67.03,66.98,67.01,64208.0,66.0851,66.0949,66.0456,66.0752,64208.0
2024-12-16 10:45:00,67.01,67.02,66.94,66.97,64010.0,66.0752,66.0851,66.0062,66.0358,64010.0
2024-12-16 10:50:00,66.97,67.05,66.94,67.0,334236.0,66.0358,66.1147,66.0062,66.0654,334236.0
2024-12-16 10:55:00,67.0,67.02,66.96,67.0,36751.0,66.0654,66.0851,66.0259,66.0654,36751.0
2024-12-16 11:00:00,67.0,67.01,66.94,67.0,30334.0,66.0654,66.0752,66.0062,66.0654,30334.0
2024-12-16 11:05:00,67.0,67.03,66.97,67.01,73583.0,66.0654,66.0949,66.0358,66.0752,73583.0
2024-12-16 11:10:00,67.0,67.0,66.96,66.99,36883.0,66.0654,66.0654,66.0259,66.0555,36883.0
2024-12-16 11:15:00,66.98,67.07,66.95,67.05,45971.0,66.0456,66.1344,66.0161,66.1147,45971.0
2024-12-16 11:20:00,67.04,67.12,67.04,67.08,43342.0,66.1048,66.1837,66.1048,66.1442,43342.0
2024-12-16 11:25:00,67.08,67.09,67.03,67.08,43284.0,66.1442,66.1541,66.0949,66.1442,43284.0
2024-12-16 11:30:00,67.09,67.15,67.04,67.05,56654.0,66.1541,66.2133,66.1048,66.1147,56654.0
2024-12-16 11:35:00,67.05,67.05,66.99,67.01,34119.0,66.1147,66.1147,66.0555,66.0752,34119.0
2024-12-16 11:40:00,67.01,67.03,66.96,66.98,54602.0,66.0752,66.0949,66.0259,66.0456,54602.0
2024-12-16 11:45:00,66.98,67.06,66.95,66.98,35499.0,66.0456,66.1245,66.0161,66.0456,35499.0
2024-12-16 11:50:00,66.97,67.02,66.96,67.02,18516.0,66.0358,66.0851,66.0259,66.0851,18516.0
2024-12-16 11:55:00,67.02,67.04,67.0,67.03,31555.0,66.0851,66.1048,66.0654,66.0949,31555.0
2024-12-16 12:00:00,67.03,67.04,66.97,66.97,28695.0,66.0949,66.1048,66.0358,66.0358,28695.0
2024-12-16 12:05:00,66.99,67.14,66.99,67.13,31844.0,66.0555,66.2034,66.0555,66.1936,31844.0
2024-12-16 12:10:00,67.12,67.14,67.08,67.14,38215.0,66.1837,66.2034,66.1442,66.2034,38215.0
2024-12-16 12:15:00,67.14,67.14,67.06,67.06,24599.0,66.2034,66.2034,66.1245,66.1245,24599.0
2024-12-16 12:20:00,67.06,67.18,67.05,67.11,55775.0,66.1245,66.2429,66.1147,66.1738,55775.0
2024-12-16 12:25:00,67.1,67.13,67.07,67.12,24241.0,66.164,66.1936,66.1344,66.1837,24241.0
2024-12-16 12:30:00,67.12,67.13,67.09,67.11,25506.0,66.1837,66.1936,66.1541,66.1738,25506.0
2024-12-16 12:35:00,67.11,67.11,67.05,67.06,13636.0,66.1738,66.1738,66.1147,66.1245,13636.0
2024-12-16 12:40:00,67.06,67.08,67.05,67.05,29530.0,66.1245,66.1442,66.1147,66.1147,29530.0
2024-12-16 12:45:00,67.06,67.06,66.97,66.99,28590.0,66.1245,66.1245,66.0358,66.0555,28590.0
2024-12-16 12:50:00,66.99,67.0,66.93,66.94,10987.0,66.0555,66.0654,65.9963,66.0062,10987.0
2024-12-16 12:55:00,66.95,66.95,66.92,66.94,38073.0,66.0161,66.0161,65.9865,66.0062,38073.0
2024-12-16 13:00:00,66.93,66.94,66.88,66.89,16956.0,65.9963,66.0062,65.947,65.9569,16956.0
2024-12-16 13:05:00,66.89,66.91,66.88,66.91,25915.0,65.9569,65.9766,65.947,65.9766,25915.0
2024-12-16 13:10:00,66.91,66.92,66.85,66.87,46676.0,65.9766,65.9865,65.9175,65.9372,46676.0
2024-12-16 13:15:00,66.87,66.88,66.83,66.85,19849.0,65.9372,65.947,65.8977,65.9175,19849.0
2024-12-16 13:20:00,66.84,66.87,66.8,66.81,83158.0,65.9076,65.9372,65.8682,65.878,83158.0
2024-12-16 13:25:00,66.82,66.83,66.8,66.83,16226.0,65.8879,65.8977,65.8682,65.8977,16226.0
2024-12-16 13:30:00,66.83,66.84,66.78,66.79,13624.0,65.8977,65.9076,65.8484,65.8583,13624.0
2024-12-16 13:35:00,66.78,66.81,66.71,66.73,23361.0,65.8484,65.878,65.7794,65.7991,23361.0
2024-12-16 13:40:00,66.73,66.75,66.7,66.73,47508.0,65.7991,65.8189,65.7695,65.7991,47508.0
2024-12-16 13:45:00,66.73,66.73,66.7,66.7,16933.0,65.7991,65.7991,65.7695,65.7695,16933.0
2024-12-16 13:50:00,66.71,66.71,66.69,66.7,9273.0,65.7794,65.7794,65.7597,65.7695,9273.0
2024-12-16 13:55:00,66.69,66.73,66.68,66.7,34849.0,65.7597,65.7991,65.7498,65.7695,34849.0
2024-12-16 14:00:00,66.71,66.72,66.69,66.7,22596.0,65.7794,65.7893,65.7597,65.7695,22596.0
2024-12-16 14:05:00,66.69,66.74,66.68,66.7,26820.0,65.7597,65.809,65.7498,65.7695,26820.0
2024-12-16 14:10:00,66.7,66.71,66.66,66.69,17595.0,65.7695,65.7794,65.7301,65.7597,17595.0
2024-12-16 14:15:00,66.69,66.7,66.65,66.67,53055.0,65.7597,65.7695,65.7202,65.74,53055.0
2024-12-16 14:20:00,66.67,66.71,66.67,66.7,27783.0,65.74,65.7794,65.74,65.7695,27783.0
2024-12-16 14:25:00,66.7,66.7,66.67,66.68,16248.0,65.7695,65.7695,65.74,65.7498,16248.0
2024-12-16 14:30:00,66.67,66.71,66.63,66.65,68430.0,65.74,65.7794,65.7005,65.7202,68430.0
2024-12-16 14:35:00,66.65,66.65,66.61,66.63,19222.0,65.7202,65.7202,65.6808,65.7005,19222.0
2024-12-16 14:40:00,66.63,66.68,66.62,66.67,21552.0,65.7005,65.7498,65.6907,65.74,21552.0
2024-12-16 14:45:00,66.67,66.69,66.66,66.67,79833.0,65.74,65.7597,65.7301,65.74,79833.0
2024-12-16 14:50:00,66.67,66.68,66.57,66.59,31996.0,65.74,65.7498,65.6414,65.6611,31996.0
2024-12-16 14:55:00,66.58,66.59,66.56,66.58,18473.0,65.6512,65.6611,65.6315,65.6512,18473.0
2024-12-16 15:00:00,66.58,66.58,66.53,66.53,18259.0,65.6512,65.6512,65.6019,65.6019,18259.0
2024-12-16 15:05:00,66.53,66.54,66.47,66.5,48203.0,65.6019,65.6118,65.5428,65.5723,48203.0
2024-12-16 15:10:00,66.49,66.5,66.44,66.45,36771.0,65.5625,65.5723,65.5132,65.523,36771.0
2024-12-16 15:15:00,66.44,66.45,66.41,66.42,58535.0,65.5132,65.523,65.4836,65.4935,58535.0
2024-12-16 15:20:00,66.42,66.42,66.36,66.39,98969.0,65.4935,65.4935,65.4343,65.4639,98969.0
2024-12-16 15:25:00,66.38,66.41,66.34,66.35,81244.0,65.454,65.4836,65.4146,65.4244,81244.0
2024-12-16 15:30:00,66.34,66.37,66.33,66.36,69454.0,65.4146,65.4442,65.4047,65.4343,69454.0
2024-12-16 15:35:00,66.36,66.37,66.32,66.32,67736.0,65.4343,65.4442,65.3949,65.3949,67736.0
2024-12-16 15:40:00,66.32,66.33,66.26,66.3,97206.0,65.3949,65.4047,65.3357,65.3751,97206.0
2024-12-16 15:45:00,66.29,66.33,66.27,66.31,100053.0,65.3653,65.4047,65.3455,65.385,100053.0
2024-12-16 15:50:00,66.31,66.31,66.21,66.21,180929.0,65.385,65.385,65.2864,65.2864,180929.0
2024-12-16 15:55:00,66.22,66.3,66.21,66.22,325653.0,65.2962,65.3751,65.2864,65.2962,325653.0
2024-12-17 09:30:00,66.5,66.86,66.44,66.82,133058.0,65.5723,65.9273,65.5132,65.8879,133058.0
2024-12-17 09:35:00,66.84,67.0,66.83,66.92,40636.0,65.9076,66.0654,65.8977,65.9865,40636.0
2024-12-17 09:40:00,66.91,66.95,66.8,66.87,49627.0,65.9766,66.0161,65.8682,65.9372,49627.0
2024-12-17 09:45:00,66.86,66.87,66.76,66.81,40907.0,65.9273,65.9372,65.8287,65.878,40907.0
2024-12-17 09:50:00,66.8,66.87,66.77,66.84,9893.0,65.8682,65.9372,65.8386,65.9076,9893.0
2024-12-17 09:55:00,66.84,66.84,66.7,66.72,14960.0,65.9076,65.9076,65.7695,65.7893,14960.0
2024-12-17 10:00:00,66.73,66.79,66.71,66.77,22527.0,65.7991,65.8583,65.7794,65.8386,22527.0
2024-12-17 10:05:00,66.78,66.88,66.78,66.87,19115.0,65.8484,65.947,65.8484,65.9372,19115.0
2024-12-17 10:10:00,66.86,67.04,66.83,66.99,36731.0,65.9273,66.1048,65.8977,66.0555,36731.0
2024-12-17 10:15:00,67.0,67.19,66.99,67.15,30917.0,66.0654,66.2527,66.0555,66.2133,30917.0
2024-12-17 10:20:00,67.14,67.15,67.03,67.03,20369.0,66.2034,66.2133,66.0949,66.0949,20369.0
2024-12-17 10:25:00,67.04,67.04,66.96,67.01,21951.0,66.1048,66.1048,66.0259,66.0752,21951.0
2024-12-17 10:30:00,67.01,67.02,66.94,67.02,14870.0,66.0752,66.0851,66.0062,66.0851,14870.0
2024-12-17 10:35:00,67.01,67.16,66.99,67.09,17898.0,66.0752,66.2231,66.0555,66.1541,17898.0
2024-12-17 10:40:00,67.08,67.09,67.03,67.07,30569.0,66.1442,66.1541,66.0949,66.1344,30569.0
2024-12-17 10:45:00,67.06,67.15,67.06,67.08,41132.0,66.1245,66.2133,66.1245,66.1442,41132.0
2024-12-17 10:50:00,67.08,67.1,67.03,67.03,25510.0,66.1442,66.164,66.0949,66.0949,25510.0
2024-12-17 10:55:00,67.03,67.12,67.01,67.09,31550.0,66.0949,66.1837,66.0752,66.1541,31550.0
2024-12-17 11:00:00,67.1,67.2,67.08,67.17,121555.0,66.164,66.2626,66.1442,66.233,121555.0
2024-12-17 11:05:00,67.17,67.21,67.15,67.16,21185.0,66.233,66.2724,66.2133,66.2231,21185.0
2024-12-17 11:10:00,67.15,67.19,67.07,67.08,26302.0,66.2133,66.2527,66.1344,66.1442,26302.0
2024-12-17 11:15:00,67.09,67.15,67.08,67.11,16566.0,66.1541,66.2133,66.1442,66.1738,16566.0
2024-12-17 11:20:00,67.09,67.1,66.95,66.98,29225.0,66.1541,66.164,66.0161,66.0456,29225.0
2024-12-17 11:25:00,66.97,66.97,66.91,66.97,20240.0,66.0358,66.0358,65.9766,66.0358,20240.0
2024-12-17 11:30:00,66.96,67.05,66.92,67.05,58096.0,66.0259,66.1147,65.9865,66.1147,58096.0
2024-12-17 11:35:00,67.06,67.09,67.03,67.05,23977.0,66.1245,66.1541,66.0949,66.1147,23977.0
2024-12-17 11:40:00,67.05,67.1,67.01,67.08,13360.0,66.1147,66.164,66.0752,66.1442,13360.0
2024-12-17 11:45:00,67.08,67.17,67.06,67.17,16248.0,66.1442,66.233,66.1245,66.233,16248.0
2024-12-17 11:50:00,67.16,67.3,67.12,67.3,29389.0,66.2231,66.3612,66.1837,66.3612,29389.0
2024-12-17 11:55:00,67.3,67.36,67.3,67.36,13797.0,66.3612,66.4203,66.3612,66.4203,13797.0
2024-12-17 12:00:00,67.36,67.42,67.33,67.38,30289.0,66.4203,66.4795,66.3908,66.4401,30289.0
2024-12-17 12:05:00,67.32,67.39,67.29,67.3,18623.0,66.3809,66.4499,66.3513,66.3612,18623.0
2024-12-17 12:10:00,67.3,67.31,67.25,67.25,13495.0,66.3612,66.371,66.3119,66.3119,13495.0
2024-12-17 12:15:00,67.24,67.25,67.14,67.15,15682.0,66.302,66.3119,66.2034,66.2133,15682.0
2024-12-17 12:20:00,67.15,67.16,67.12,67.15,6388.0,66.2133,66.2231,66.1837,66.2133,6388.0
2024-12-17 12:25:00,67.16,67.16,67.1,67.11,7709.0,66.2231,66.2231,66.164,66.1738,7709.0
2024-12-17 12:30:00,67.12,67.15,67.12,67.15,8596.0,66.1837,66.2133,66.1837,66.2133,8596.0
2024-12-17 12:35:00,67.15,67.19,67.14,67.17,14064.0,66.2133,66.2527,66.2034,66.233,14064.0
2024-12-17 12:40:00,67.17,67.21,67.17,67.2,9225.0,66.233,66.2724,66.233,66.2626,9225.0
2024-12-17 12:45:00,67.2,67.35,67.2,67.3,104321.0,66.2626,66.4105,66.2626,66.3612,104321.0
2024-12-17 12:50:00,67.3,67.35,67.29,67.35,7744.0,66.3612,66.4105,66.3513,66.4105,7744.0
2024-12-17 12:55:00,67.36,67.38,67.34,67.38,15953.0,66.4203,66.4401,66.4006,66.4401,15953.0
2024-12-17 13:00:00,67.38,67.4,67.37,67.4,6332.0,66.4401,66.4598,66.4302,66.4598,6332.0
2024-12-17 13:05:00,67.39,67.4,67.3,67.34,4220.0,66.4499,66.4598,66.3612,66.4006,4220.0
2024-12-17 13:10:00,67.34,67.34,67.31,67.31,4036.0,66.4006,66.4006,66.371,66.371,4036.0
2024-12-17 13:15:00,67.31,67.34,67.3,67.31,13340.0,66.371,66.4006,66.3612,66.371,13340.0
2024-12-17 13:20:00,67.31,67.33,67.25,67.29,22809.0,66.371,66.3908,66.3119,66.3513,22809.0
2024-12-17 13:25:00,67.3,67.38,67.28,67.38,10438.0,66.3612,66.4401,66.3415,66.4401,10438.0
2024-12-17 13:30:00,67.38,67.39,67.34,67.34,5860.0,66.4401,66.4499,66.4006,66.4006,5860.0
2024-12-17 13:35:00,67.35,67.4,67.33,67.39,8840.0,66.4105,66.4598,66.3908,66.4499,8840.0
2024-12-17 13:40:00,67.39,67.41,67.36,67.37,12501.0,66.4499,66.4696,66.4203,66.4302,12501.0
2024-12-17 13:45:00,67.38,67.39,67.33,67.33,5065.0,66.4401,66.4499,66.3908,66.3908,5065.0
2024-12-17 13:50:00,67.34,67.38,67.34,67.36,15890.0,66.4006,66.4401,66.4006,66.4203,15890.0
2024-12-17 13:55:00,67.36,67.38,67.35,67.38,5414.0,66.4203,66.4401,66.4105,66.4401,5414.0
2024-12-17 14:00:00,67.38,67.42,67.37,67.39,17864.0,66.4401,66.4795,66.4302,66.4499,17864.0
2024-12-17 14:05:00,67.38,67.41,67.38,67.38,27098.0,66.4401,66.4696,66.4401,66.4401,27098.0
2024-12-17 14:10:00,67.38,67.41,67.37,67.41,12596.0,66.4401,66.4696,66.4302,66.4696,12596.0
2024-12-17 14:15:00,67.41,67.41,67.38,67.41,9322.0,66.4696,66.4696,66.4401,66.4696,9322.0
2024-12-17 14:20:00,67.41,67.44,67.38,67.4,24552.0,66.4696,66.4992,66.4401,66.4598,24552.0
2024-12-17 14:25:00,67.39,67.42,67.38,67.41,16917.0,66.4499,66.4795,66.4401,66.4696,16917.0
2024-12-17 14:30:00,67.42,67.47,67.41,67.47,19224.0,66.4795,66.5288,66.4696,66.5288,19224.0
2024-12-17 14:35:00,67.46,67.47,67.43,67.43,9700.0,66.5189,66.5288,66.4894,66.4894,9700.0
2024-12-17 14:40:00,67.44,67.44,67.36,67.42,30030.0,66.4992,66.4992,66.4203,66.4795,30030.0
2024-12-17 14:45:00,67.42,67.45,67.38,67.42,23465.0,66.4795,66.5091,66.4401,66.4795,23465.0
2024-12-17 14:50:00,67.42,67.43,67.39,67.41,10995.0,66.4795,66.4894,66.4499,66.4696,10995.0
2024-12-17 14:55:00,67.41,67.43,67.38,67.39,30630.0,66.4696,66.4894,66.4401,66.4499,30630.0
2024-12-17 15:00:00,67.39,67.39,67.29,67.3,27124.0,66.4499,66.4499,66.3513,66.3612,27124.0
2024-12-17 15:05:00,67.3,67.32,67.28,67.31,30460.0,66.3612,66.3809,66.3415,66.371,30460.0
2024-12-17 15:10:00,67.31,67.31,67.25,67.3,104462.0,66.371,66.371,66.3119,66.3612,104462.0
2024-12-17 15:15:00,67.29,67.33,67.27,67.33,113963.0,66.3513,66.3908,66.3316,66.3908,113963.0
2024-12-17 15:20:00,67.33,67.33,67.28,67.3,42435.0,66.3908,66.3908,66.3415,66.3612,42435.0
2024-12-17 15:25:00,67.31,67.32,67.25,67.3,30269.0,66.371,66.3809,66.3119,66.3612,30269.0
2024-12-17 15:30:00,67.31,67.31,67.24,67.28,29405.0,66.371,66.371,66.302,66.3415,29405.0
2024-12-17 15:35:00,67.28,67.3,67.24,67.27,32549.0,66.3415,66.3612,66.302,66.3316,32549.0
2024-12-17 15:40:00,67.26,67.27,67.23,67.26,66450.0,66.3217,66.3316,66.2922,66.3217,66450.0
2024-12-17 15:45:00,67.26,67.29,67.24,67.24,65341.0,66.3217,66.3513,66.302,66.302,65341.0
2024-12-17 15:50:00,67.25,67.32,67.24,67.25,114691.0,66.3119,66.3809,66.302,66.3119,114691.0
2024-12-17 15:55:00,67.25,67.25,67.17,67.19,209335.0,66.3119,66.3119,66.233,66.2527,209335.0
2024-12-18 09:30:00,65.93,66.42,65.8,66.34,202890.0,65.0103,65.4935,64.8821,65.4146,202890.0
2024-12-18 09:35:00,66.34,66.41,66.29,66.33,81121.0,65.4146,65.4836,65.3653,65.4047,81121.0
2024-12-18 09:40:00,66.32,66.35,66.24,66.25,14610.0,65.3949,65.4244,65.316,65.3258,14610.0
2024-12-18 09:45:00,66.24,66.34,66.17,66.32,57561.0,65.316,65.4146,65.2469,65.3949,57561.0
2024-12-18 09:50:00,66.33,66.38,66.25,66.29,26462.0,65.4047,65.454,65.3258,65.3653,26462.0
2024-12-18 09:55:00,66.27,66.27,66.18,66.23,31263.0,65.3455,65.3455,65.2568,65.3061,31263.0
2024-12-18 10:00:00,66.23,66.24,66.12,66.17,36933.0,65.3061,65.316,65.1976,65.2469,36933.0
2024-12-18 10:05:00,66.18,66.25,66.13,66.14,48158.0,65.2568,65.3258,65.2075,65.2174,48158.0
2024-12-18 10:10:00,66.13,66.25,66.12,66.21,31284.0,65.2075,65.3258,65.1976,65.2864,31284.0
2024-12-18 10:15:00,66.22,66.27,66.21,66.23,28138.0,65.2962,65.3455,65.2864,65.3061,28138.0
2024-12-18 10:20:00,66.25,66.26,66.14,66.15,16633.0,65.3258,65.3357,65.2174,65.2272,16633.0
2024-12-18 10:25:00,66.16,66.18,66.09,66.13,16969.0,65.2371,65.2568,65.1681,65.2075,16969.0
2024-12-18 10:30:00,66.13,66.2,66.12,66.19,17815.0,65.2075,65.2765,65.1976,65.2667,17815.0
2024-12-18 10:35:00,66.18,66.21,66.17,66.19,24447.0,65.2568,65.2864,65.2469,65.2667,24447.0
2024-12-18 10:40:00,66.19,66.19,66.13,66.18,88997.0,65.2667,65.2667,65.2075,65.2568,88997.0
2024-12-18 10:45:00,66.17,66.17,66.12,66.14,30686.0,65.2469,65.2469,65.1976,65.2174,30686.0
2024-12-18 10:50:00,66.13,66.13,66.06,66.06,22256.0,65.2075,65.2075,65.1385,65.1385,22256.0
2024-12-18 10:55:00,66.07,66.09,66.04,66.06,24200.0,65.1483,65.1681,65.1188,65.1385,24200.0
2024-12-18 11:00:00,66.06,66.09,65.99,66.0,39390.0,65.1385,65.1681,65.0695,65.0793,39390.0
2024-12-18 11:05:00,65.99,66.05,65.98,65.98,52583.0,65.0695,65.1286,65.0596,65.0596,52583.0
2024-12-18 11:10:00,65.98,66.06,65.98,66.0,33591.0,65.0596,65.1385,65.0596,65.0793,33591.0
2024-12-18 11:15:00,66.01,66.01,65.93,65.97,37434.0,65.0892,65.0892,65.0103,65.0497,37434.0
2024-12-18 11:20:00,65.99,66.0,65.95,65.97,27118.0,65.0695,65.0793,65.03,65.0497,27118.0
2024-12-18 11:25:00,65.97,66.01,65.93,65.93,13005.0,65.0497,65.0892,65.0103,65.0103,13005.0
2024-12-18 11:30:00,65.93,65.99,65.89,65.98,32528.0,65.0103,65.0695,64.9708,65.0596,32528.0
2024-12-18 11:35:00,65.99,66.04,65.99,66.0,34936.0,65.0695,65.1188,65.0695,65.0793,34936.0
2024-12-18 11:40:00,65.99,66.06,65.97,66.01,15518.0,65.0695,65.1385,65.0497,65.0892,15518.0
2024-12-18 11:45:00,66.02,66.14,66.01,66.14,16298.0,65.099,65.2174,65.0892,65.2174,16298.0
2024-12-18 11:50:00,66.14,66.23,66.13,66.17,27004.0,65.2174,65.3061,65.2075,65.2469,27004.0
2024-12-18 11:55:00,66.16,66.16,65.98,65.99,33601.0,65.2371,65.2371,65.0596,65.0695,33601.0
2024-12-18 12:00:00,65.98,66.0,65.95,65.95,17483.0,65.0596,65.0793,65.03,65.03,17483.0
2024-12-18 12:05:00,65.97,66.0,65.93,65.97,19494.0,65.0497,65.0793,65.0103,65.0497,19494.0
2024-12-18 12:10:00,65.96,65.99,65.9,65.9,13409.0,65.0399,65.0695,64.9807,64.9807,13409.0
2024-12-18 12:15:00,65.9,65.91,65.88,65.9,18102.0,64.9807,64.9906,64.961,64.9807,18102.0
2024-12-18 12:20:00,65.9,65.92,65.81,65.84,21215.0,64.9807,65.0004,64.892,64.9215,21215.0
2024-12-18 12:25:00,65.84,65.85,65.77,65.81,31032.0,64.9215,64.9314,64.8525,64.892,31032.0
2024-12-18 12:30:00,65.81,65.84,65.8,65.84,18557.0,64.892,64.9215,64.8821,64.9215,18557.0
2024-12-18 12:35:00,65.84,65.86,65.78,65.79,18909.0,64.9215,64.9413,64.8624,64.8722,18909.0
2024-12-18 12:40:00,65.78,65.79,65.74,65.74,14639.0,64.8624,64.8722,64.8229,64.8229,14639.0
2024-12-18 12:45:00,65.74,65.8,65.72,65.74,39986.0,64.8229,64.8821,64.8032,64.8229,39986.0
2024-12-18 12:50:00,65.75,65.77,65.71,65.72,8239.0,64.8328,64.8525,64.7934,64.8032,8239.0
2024-12-18 12:55:00,65.72,65.72,65.68,65.69,11167.0,64.8032,64.8032,64.7638,64.7736,11167.0
2024-12-18 13:00:00,65.7,65.7,65.64,65.64,12884.0,64.7835,64.7835,64.7243,64.7243,12884.0
2024-12-18 13:05:00,65.64,65.65,65.6,65.61,22219.0,64.7243,64.7342,64.6849,64.6948,22219.0
2024-12-18 13:10:00,65.62,65.63,65.59,65.61,15794.0,64.7046,64.7145,64.675,64.6948,15794.0
2024-12-18 13:15:00,65.6,65.63,65.59,65.61,18845.0,64.6849,64.7145,64.675,64.6948,18845.0
2024-12-18 13:20:00,65.61,65.65,65.6,65.64,12781.0,64.6948,64.7342,64.6849,64.7243,12781.0
2024-12-18 13:25:00,65.63,65.68,65.63,65.66,10814.0,64.7145,64.7638,64.7145,64.7441,10814.0
2024-12-18 13:30:00,65.66,65.69,65.62,65.63,31320.0,64.7441,64.7736,64.7046,64.7145,31320.0
2024-12-18 13:35:00,65.63,65.64,65.59,65.62,24994.0,64.7145,64.7243,64.675,64.7046,24994.0
2024-12-18 13:40:00,65.62,65.62,65.5,65.51,54246.0,64.7046,64.7046,64.5863,64.5961,54246.0
2024-12-18 13:45:00,65.5,65.53,65.46,65.47,78331.0,64.5863,64.6159,64.5468,64.5567,78331.0
2024-12-18 13:50:00,65.46,65.48,65.38,65.42,122500.0,64.5468,64.5666,64.468,64.5074,122500.0
2024-12-18 13:55:00,65.42,65.49,65.38,65.46,56948.0,64.5074,64.5764,64.468,64.5468,56948.0
2024-12-18 14:00:00,65.47,65.54,65.31,65.33,66909.0,64.5567,64.6257,64.3989,64.4187,66909.0
2024-12-18 14:05:00,65.34,65.34,65.21,65.28,38225.0,64.4285,64.4285,64.3003,64.3694,38225.0
2024-12-18 14:10:00,65.29,65.31,65.23,65.3,35169.0,64.3792,64.3989,64.3201,64.3891,35169.0
2024-12-18 14:15:00,65.3,65.3,65.21,65.21,16994.0,64.3891,64.3891,64.3003,64.3003,16994.0
2024-12-18 14:20:00,65.21,65.26,65.18,65.21,17552.0,64.3003,64.3496,64.2708,64.3003,17552.0
2024-12-18 14:25:00,65.22,65.25,65.17,65.19,15385.0,64.3102,64.3398,64.2609,64.2806,15385.0
2024-12-18 14:30:00,65.19,65.3,65.15,65.28,49747.0,64.2806,64.3891,64.2412,64.3694,49747.0
2024-12-18 14:35:00,65.28,65.28,65.12,65.14,17173.0,64.3694,64.3694,64.2116,64.2313,17173.0
2024-12-18 14:40:00,65.14,65.21,65.08,65.1,29304.0,64.2313,64.3003,64.1721,64.1919,29304.0
2024-12-18 14:45:00,65.11,65.11,64.97,65.01,32056.0,64.2017,64.2017,64.0637,64.1031,32056.0
2024-12-18 14:50:00,65.01,65.03,64.88,64.93,30931.0,64.1031,64.1228,63.9749,64.0242,30931.0
2024-12-18 14:55:00,64.93,64.95,64.88,64.89,49276.0,64.0242,64.044,63.9749,63.9848,49276.0
2024-12-18 15:00:00,64.9,64.98,64.84,64.88,117671.0,63.9947,64.0735,63.9355,63.9749,117671.0
2024-12-18 15:05:00,64.88,64.9,64.79,64.83,51644.0,63.9749,63.9947,63.8862,63.9256,51644.0
2024-12-18 15:10:00,64.82,64.85,64.76,64.78,38042.0,63.9158,63.9454,63.8566,63.8763,38042.0
2024-12-18 15:15:00,64.79,64.82,64.74,64.79,68130.0,63.8862,63.9158,63.8369,63.8862,68130.0
2024-12-18 15:20:00,64.8,64.92,64.8,64.9,34364.0,63.8961,64.0144,63.8961,63.9947,34364.0
2024-12-18 15:25:00,64.91,64.91,64.8,64.83,49464.0,64.0045,64.0045,63.8961,63.9256,49464.0
2024-12-18 15:30:00,64.83,64.88,64.79,64.88,86920.0,63.9256,63.9749,63.8862,63.9749,86920.0
2024-12-18 15:35:00,64.88,64.91,64.78,64.8,45131.0,63.9749,64.0045,63.8763,63.8961,45131.0
2024-12-18 15:40:00,64.8,64.82,64.71,64.72,60629.0,63.8961,63.9158,63.8073,63.8172,60629.0
2024-12-18 15:45:00,64.72,64.87,64.7,64.85,72757.0,63.8172,63.9651,63.7974,63.9454,72757.0
2024-12-18 15:50:00,64.83,64.89,64.8,64.84,98448.0,63.9256,63.9848,63.8961,63.9355,98448.0
2024-12-18 15:55:00,64.85,64.89,64.62,64.64,211283.0,63.9454,63.9848,63.7186,63.7383,211283.0
2024-12-19 09:30:00,64.65,64.73,64.33,64.73,151294.0,63.7481,63.827,63.4326,63.827,151294.0
2024-12-19 09:35:00,64.74,64.77,64.59,64.67,49304.0,63.8369,63.8665,63.689,63.7679,49304.0
2024-12-19 09:40:00,64.65,64.67,64.39,64.47,94124.0,63.7481,63.7679,63.4918,63.5707,94124.0
2024-12-19 09:45:00,64.46,64.46,64.31,64.36,59488.0,63.5608,63.5608,63.4129,63.4622,59488.0
2024-12-19 09:50:00,64.38,64.41,64.33,64.34,27816.0,63.4819,63.5115,63.4326,63.4425,27816.0
2024-12-19 09:55:00,64.34,64.5,64.34,64.46,42830.0,63.4425,63.6002,63.4425,63.5608,42830.0
2024-12-19 10:00:00,64.46,64.59,64.44,64.53,43842.0,63.5608,63.689,63.5411,63.6298,43842.0
2024-12-19 10:05:00,64.53,64.6,64.49,64.52,65178.0,63.6298,63.6988,63.5904,63.62,65178.0
2024-12-19 10:10:00,64.51,64.52,64.39,64.44,43070.0,63.6101,63.62,63.4918,63.5411,43070.0
2024-12-19 10:15:00,64.43,64.49,64.41,64.47,22789.0,63.5312,63.5904,63.5115,63.5707,22789.0
2024-12-19 10:20:00,64.46,64.46,64.34,64.43,47655.0,63.5608,63.5608,63.4425,63.5312,47655.0
2024-12-19 10:25:00,64.43,64.48,64.36,64.48,50431.0,63.5312,63.5805,63.4622,63.5805,50431.0
2024-12-19 10:30:00,64.48,64.56,64.44,64.48,200283.0,63.5805,63.6594,63.5411,63.5805,200283.0
2024-12-19 10:35:00,64.49,64.49,64.39,64.4,26073.0,63.5904,63.5904,63.4918,63.5016,26073.0
2024-12-19 10:40:00,64.39,64.49,64.37,64.47,24618.0,63.4918,63.5904,63.4721,63.5707,24618.0
2024-12-19 10:45:00,64.47,64.53,64.42,64.53,94425.0,63.5707,63.6298,63.5214,63.6298,94425.0
2024-12-19 10:50:00,64.52,64.62,64.52,64.56,70093.0,63.62,63.7186,63.62,63.6594,70093.0
2024-12-19 10:55:00,64.57,64.58,64.52,64.56,24017.0,63.6693,63.6791,63.62,63.6594,24017.0
2024-12-19 11:00:00,64.55,64.55,64.42,64.42,31778.0,63.6495,63.6495,63.5214,63.5214,31778.0
2024-12-19 11:05:00,64.42,64.44,64.4,64.43,26193.0,63.5214,63.5411,63.5016,63.5312,26193.0
2024-12-19 11:10:00,64.45,64.47,64.4,64.41,43782.0,63.5509,63.5707,63.5016,63.5115,43782.0
2024-12-19 11:15:00,64.42,64.48,64.41,64.48,24054.0,63.5214,63.5805,63.5115,63.5805,24054.0
2024-12-19 11:20:00,64.49,64.62,64.47,64.61,33286.0,63.5904,63.7186,63.5707,63.7087,33286.0
2024-12-19 11:25:00,64.61,64.66,64.58,64.6,22280.0,63.7087,63.758,63.6791,63.6988,22280.0
2024-12-19 11:30:00,64.6,64.68,64.59,64.67,76844.0,63.6988,63.7777,63.689,63.7679,76844.0
2024-12-19 11:35:00,64.67,64.68,64.6,64.63,26555.0,63.7679,63.7777,63.6988,63.7284,26555.0
2024-12-19 11:40:00,64.63,64.73,64.6,64.73,47887.0,63.7284,63.827,63.6988,63.827,47887.0
2024-12-19 11:45:00,64.72,64.73,64.63,64.66,62101.0,63.8172,63.827,63.7284,63.758,62101.0
2024-12-19 11:50:00,64.67,64.72,64.55,64.55,54443.0,63.7679,63.8172,63.6495,63.6495,54443.0
2024-12-19 11:55:00,64.56,64.56,64.48,64.48,21902.0,63.6594,63.6594,63.5805,63.5805,21902.0
2024-12-19 12:00:00,64.51,64.52,64.45,64.47,12708.0,63.6101,63.62,63.5509,63.5707,12708.0
2024-12-19 12:05:00,64.47,64.48,64.42,64.46,20424.0,63.5707,63.5805,63.5214,63.5608,20424.0
2024-12-19 12:10:00,64.46,64.47,64.39,64.42,12136.0,63.5608,63.5707,63.4918,63.5214,12136.0
2024-12-19 12:15:00,64.42,64.46,64.38,64.45,16238.0,63.5214,63.5608,63.4819,63.5509,16238.0
2024-12-19 12:20:00,64.44,64.44,64.39,64.44,8659.0,63.5411,63.5411,63.4918,63.5411,8659.0
2024-12-19 12:25:00,64.44,64.5,64.43,64.49,19334.0,63.5411,63.6002,63.5312,63.5904,19334.0
2024-12-19 12:30:00,64.49,64.56,64.42,64.56,26597.0,63.5904,63.6594,63.5214,63.6594,26597.0
2024-12-19 12:35:00,64.56,64.61,64.53,64.53,28549.0,63.6594,63.7087,63.6298,63.6298,28549.0
2024-12-19 12:40:00,64.54,64.69,64.51,64.65,32632.0,63.6397,63.7876,63.6101,63.7481,32632.0
2024-12-19 12:45:00,64.65,64.67,64.54,64.55,9989.0,63.7481,63.7679,63.6397,63.6495,9989.0
2024-12-19 12:50:00,64.54,64.55,64.5,64.51,12739.0,63.6397,63.6495,63.6002,63.6101,12739.0
2024-12-19 12:55:00,64.51,64.56,64.5,64.56,13979.0,63.6101,63.6594,63.6002,63.6594,13979.0
2024-12-19 13:00:00,64.55,64.55,64.45,64.53,27584.0,63.6495,63.6495,63.5509,63.6298,27584.0
2024-12-19 13:05:00,64.53,64.66,64.5,64.66,26674.0,63.6298,63.758,63.6002,63.758,26674.0
2024-12-19 13:10:00,64.67,64.7,64.62,64.7,16790.0,63.7679,63.7974,63.7186,63.7974,16790.0
2024-12-19 13:15:00,64.69,64.7,64.64,64.65,12736.0,63.7876,63.7974,63.7383,63.7481,12736.0
2024-12-19 13:20:00,64.65,64.67,64.63,64.66,13284.0,63.7481,63.7679,63.7284,63.758,13284.0
2024-12-19 13:25:00,64.66,64.7,64.65,64.66,17251.0,63.758,63.7974,63.7481,63.758,17251.0
2024-12-19 13:30:00,64.66,64.7,64.65,64.69,16001.0,63.758,63.7974,63.7481,63.7876,16001.0
2024-12-19 13:35:00,64.69,64.69,64.66,64.67,19194.0,63.7876,63.7876,63.758,63.7679,19194.0
2024-12-19 13:40:00,64.68,64.7,64.65,64.67,16965.0,63.7777,63.7974,63.7481,63.7679,16965.0
2024-12-19 13:45:00,64.66,64.67,64.63,64.67,12850.0,63.758,63.7679,63.7284,63.7679,12850.0
2024-12-19 13:50:00,64.67,64.67,64.63,64.65,28682.0,63.7679,63.7679,63.7284,63.7481,28682.0
2024-12-19 13:55:00,64.66,64.73,64.66,64.73,9608.0,63.758,63.827,63.758,63.827,9608.0
2024-12-19 14:00:00,64.72,64.75,64.69,64.7,107465.0,63.8172,63.8468,63.7876,63.7974,107465.0
2024-12-19 14:05:00,64.7,64.71,64.66,64.7,17545.0,63.7974,63.8073,63.758,63.7974,17545.0
2024-12-19 14:10:00,64.71,64.74,64.66,64.73,43943.0,63.8073,63.8369,63.758,63.827,43943.0
2024-12-19 14:15:00,64.73,64.8,64.72,64.78,22854.0,63.827,63.8961,63.8172,63.8763,22854.0
2024-12-19 14:20:00,64.78,64.84,64.71,64.84,29851.0,63.8763,63.9355,63.8073,63.9355,29851.0
2024-12-19 14:25:00,64.84,64.85,64.74,64.81,22759.0,63.9355,63.9454,63.8369,63.9059,22759.0
2024-12-19 14:30:00,64.81,64.81,64.75,64.77,15169.0,63.9059,63.9059,63.8468,63.8665,15169.0
2024-12-19 14:35:00,64.77,64.82,64.76,64.81,23903.0,63.8665,63.9158,63.8566,63.9059,23903.0
2024-12-19 14:40:00,64.81,64.85,64.78,64.79,61417.0,63.9059,63.9454,63.8763,63.8862,61417.0
2024-12-19 14:45:00,64.81,64.82,64.76,64.77,14568.0,63.9059,63.9158,63.8566,63.8665,14568.0
2024-12-19 14:50:00,64.77,64.82,64.76,64.78,17878.0,63.8665,63.9158,63.8566,63.8763,17878.0
2024-12-19 14:55:00,64.77,64.78,64.66,64.68,137215.0,63.8665,63.8763,63.758,63.7777,137215.0
2024-12-19 15:00:00,64.69,64.73,64.67,64.72,37664.0,63.7876,63.827,63.7679,63.8172,37664.0
2024-12-19 15:05:00,64.71,64.73,64.68,64.69,17049.0,63.8073,63.827,63.7777,63.7876,17049.0
2024-12-19 15:10:00,64.69,64.75,64.68,64.74,23633.0,63.7876,63.8468,63.7777,63.8369,23633.0
2024-12-19 15:15:00,64.74,64.74,64.66,64.66,24870.0,63.8369,63.8369,63.758,63.758,24870.0
2024-12-19 15:20:00,64.67,64.69,64.65,64.67,23950.0,63.7679,63.7876,63.7481,63.7679,23950.0
2024-12-19 15:25:00,64.66,64.67,64.6,64.6,29668.0,63.758,63.7679,63.6988,63.6988,29668.0
2024-12-19 15:30:00,64.61,64.64,64.6,64.63,31870.0,63.7087,63.7383,63.6988,63.7284,31870.0
2024-12-19 15:35:00,64.63,64.68,64.6,64.66,56018.0,63.7284,63.7777,63.6988,63.758,56018.0
2024-12-19 15:40:00,64.67,64.69,64.64,64.64,27871.0,63.7679,63.7876,63.7383,63.7383,27871.0
2024-12-19 15:45:00,64.64,64.66,64.59,64.61,44327.0,63.7383,63.758,63.689,63.7087,44327.0
2024-12-19 15:50:00,64.61,64.61,64.47,64.49,99360.0,63.7087,63.7087,63.5707,63.5904,99360.0
2024-12-19 15:55:00,64.49,64.55,64.41,64.42,228984.0,63.5904,63.6495,63.5115,63.5214,228984.0
2024-12-20 09:30:00,63.93,64.19,63.75,64.17,646147.0,63.0382,63.2946,62.8607,63.2748,646147.0
2024-12-20 09:35:00,64.14,64.23,64.12,64.14,48152.0,63.2453,63.334,63.2255,63.2453,48152.0
2024-12-20 09:40:00,64.11,64.19,64.08,64.14,35371.0,63.2157,63.2946,63.1861,63.2453,35371.0
2024-12-20 09:45:00,64.14,64.17,64.05,64.14,52485.0,63.2453,63.2748,63.1565,63.2453,52485.0
2024-12-20 09:50:00,64.14,64.29,64.07,64.25,28175.0,63.2453,63.3932,63.1762,63.3537,28175.0
2024-12-20 09:55:00,64.25,64.33,64.23,64.33,22312.0,63.3537,63.4326,63.334,63.4326,22312.0
2024-12-20 10:00:00,64.33,64.48,64.32,64.45,59008.0,63.4326,63.5805,63.4228,63.5509,59008.0
2024-12-20 10:05:00,64.45,64.61,64.44,64.58,45104.0,63.5509,63.7087,63.5411,63.6791,45104.0
2024-12-20 10:10:00,64.59,64.61,64.54,64.59,36091.0,63.689,63.7087,63.6397,63.689,36091.0
2024-12-20 10:15:00,64.59,64.64,64.58,64.61,30192.0,63.689,63.7383,63.6791,63.7087,30192.0
2024-12-20 10:20:00,64.61,64.68,64.6,64.65,38037.0,63.7087,63.7777,63.6988,63.7481,38037.0
2024-12-20 10:25:00,64.64,64.71,64.63,64.71,25950.0,63.7383,63.8073,63.7284,63.8073,25950.0
2024-12-20 10:30:00,64.7,64.73,64.64,64.64,48513.0,63.7974,63.827,63.7383,63.7383,48513.0
2024-12-20 10:35:00,64.64,64.77,64.62,64.67,75577.0,63.7383,63.8665,63.7186,63.7679,75577.0
2024-12-20 10:40:00,64.68,64.87,64.66,64.83,280215.0,63.7777,63.9651,63.758,63.9256,280215.0
2024-12-20 10:45:00,64.83,64.85,64.71,64.76,69938.0,63.9256,63.9454,63.8073,63.8566,69938.0
2024-12-20 10:50:00,64.77,64.78,64.73,64.77,19871.0,63.8665,63.8763,63.827,63.8665,19871.0
2024-12-20 10:55:00,64.78,64.8,64.73,64.73,19480.0,63.8763,63.8961,63.827,63.827,19480.0
2024-12-20 11:00:00,64.73,64.78,64.65,64.78,35208.0,63.827,63.8763,63.7481,63.8763,35208.0
2024-12-20 11:05:00,64.78,64.8,64.68,64.71,37768.0,63.8763,63.8961,63.7777,63.8073,37768.0
2024-12-20 11:10:00,64.7,64.77,64.67,64.75,80986.0,63.7974,63.8665,63.7679,63.8468,80986.0
2024-12-20 11:15:00,64.75,64.9,64.75,64.87,49647.0,63.8468,63.9947,63.8468,63.9651,49647.0
2024-12-20 11:20:00,64.87,64.95,64.85,64.91,133216.0,63.9651,64.044,63.9454,64.0045,133216.0
2024-12-20 11:25:00,64.91,64.97,64.88,64.95,216002.0,64.0045,64.0637,63.9749,64.044,216002.0
2024-12-20 11:30:00,64.94,65.0,64.89,64.9,274231.0,64.0341,64.0933,63.9848,63.9947,274231.0
2024-12-20 11:35:00,64.9,64.98,64.89,64.96,61946.0,63.9947,64.0735,63.9848,64.0538,61946.0
2024-12-20 11:40:00,64.97,65.09,64.97,65.0,44463.0,64.0637,64.182,64.0637,64.0933,44463.0
2024-12-20 11:45:00,65.0,65.07,64.96,65.06,82515.0,64.0933,64.1623,64.0538,64.1524,82515.0
2024-12-20 11:50:00,65.06,65.15,65.03,65.03,33703.0,64.1524,64.2412,64.1228,64.1228,33703.0
2024-12-20 11:55:00,65.05,65.11,65.04,65.09,40256.0,64.1426,64.2017,64.1327,64.182,40256.0
2024-12-20 12:00:00,65.09,65.18,65.06,65.17,43507.0,64.182,64.2708,64.1524,64.2609,43507.0
2024-12-20 12:05:00,65.17,65.2,65.15,65.17,28137.0,64.2609,64.2905,64.2412,64.2609,28137.0
2024-12-20 12:10:00,65.18,65.27,65.18,65.27,56864.0,64.2708,64.3595,64.2708,64.3595,56864.0
2024-12-20 12:15:00,65.26,65.27,65.24,65.27,19849.0,64.3496,64.3595,64.3299,64.3595,19849.0
2024-12-20 12:20:00,65.26,65.29,65.25,65.28,20473.0,64.3496,64.3792,64.3398,64.3694,20473.0
2024-12-20 12:25:00,65.28,65.29,65.18,65.23,73690.0,64.3694,64.3792,64.2708,64.3201,73690.0
2024-12-20 12:30:00,65.23,65.25,65.19,65.2,26723.0,64.3201,64.3398,64.2806,64.2905,26723.0
2024-12-20 12:35:00,65.21,65.28,65.2,65.26,24056.0,64.3003,64.3694,64.2905,64.3496,24056.0
2024-12-20 12:40:00,65.25,65.3,65.2,65.3,18558.0,64.3398,64.3891,64.2905,64.3891,18558.0
2024-12-20 12:45:00,65.3,65.35,65.23,65.34,61376.0,64.3891,64.4384,64.3201,64.4285,61376.0
2024-12-20 12:50:00,65.34,65.36,65.31,65.35,24392.0,64.4285,64.4482,64.3989,64.4384,24392.0
2024-12-20 12:55:00,65.34,65.34,65.27,65.29,25312.0,64.4285,64.4285,64.3595,64.3792,25312.0
2024-12-20 13:00:00,65.29,65.29,65.18,65.22,58573.0,64.3792,64.3792,64.2708,64.3102,58573.0
2024-12-20 13:05:00,65.22,65.22,65.17,65.17,23568.0,64.3102,64.3102,64.2609,64.2609,23568.0
2024-12-20 13:10:00,65.17,65.24,65.17,65.23,25549.0,64.2609,64.3299,64.2609,64.3201,25549.0
2024-12-20 13:15:00,65.23,65.3,65.2,65.3,49705.0,64.3201,64.3891,64.2905,64.3891,49705.0
2024-12-20 13:20:00,65.3,65.32,65.26,65.28,70174.0,64.3891,64.4088,64.3496,64.3694,70174.0
2024-12-20 13:25:00,65.28,65.32,65.27,65.28,20508.0,64.3694,64.4088,64.3595,64.3694,20508.0
2024-12-20 13:30:00,65.28,65.32,65.27,65.28,14420.0,64.3694,64.4088,64.3595,64.3694,14420.0
2024-12-20 13:35:00,65.29,65.31,65.27,65.28,22031.0,64.3792,64.3989,64.3595,64.3694,22031.0
2024-12-20 13:40:00,65.28,65.33,65.27,65.33,17804.0,64.3694,64.4187,64.3595,64.4187,17804.0
2024-12-20 13:45:00,65.33,65.33,65.23,65.24,27103.0,64.4187,64.4187,64.3201,64.3299,27103.0
2024-12-20 13:50:00,65.25,65.3,65.23,65.3,13766.0,64.3398,64.3891,64.3201,64.3891,13766.0
2024-12-20 13:55:00,65.3,65.34,65.18,65.19,21182.0,64.3891,64.4285,64.2708,64.2806,21182.0
2024-12-20 14:00:00,65.19,65.21,65.18,65.2,16153.0,64.2806,64.3003,64.2708,64.2905,16153.0
2024-12-20 14:05:00,65.19,65.28,65.19,65.27,48065.0,64.2806,64.3694,64.2806,64.3595,48065.0
2024-12-20 14:10:00,65.27,65.29,65.24,65.27,21522.0,64.3595,64.3792,64.3299,64.3595,21522.0
2024-12-20 14:15:00,65.26,65.27,65.24,65.26,22177.0,64.3496,64.3595,64.3299,64.3496,22177.0
2024-12-20 14:20:00,65.26,65.29,65.22,65.28,26602.0,64.3496,64.3792,64.3102,64.3694,26602.0
2024-12-20 14:25:00,65.28,65.4,65.28,65.4,71376.0,64.3694,64.4877,64.3694,64.4877,71376.0
2024-12-20 14:30:00,65.4,65.43,65.39,65.41,31002.0,64.4877,64.5173,64.4778,64.4975,31002.0
2024-12-20 14:35:00,65.41,65.41,65.35,65.36,19471.0,64.4975,64.4975,64.4384,64.4482,19471.0
2024-12-20 14:40:00,65.36,65.42,65.35,65.38,63833.0,64.4482,64.5074,64.4384,64.468,63833.0
2024-12-20 14:45:00,65.38,65.4,65.36,65.4,29196.0,64.468,64.4877,64.4482,64.4877,29196.0
2024-12-20 14:50:00,65.4,65.41,65.34,65.38,85525.0,64.4877,64.4975,64.4285,64.468,85525.0
2024-12-20 14:55:00,65.38,65.4,65.34,65.36,85433.0,64.468,64.4877,64.4285,64.4482,85433.0
2024-12-20 15:00:00,65.37,65.39,65.27,65.3,61389.0,64.4581,64.4778,64.3595,64.3891,61389.0
2024-12-20 15:05:00,65.29,65.35,65.27,65.34,42242.0,64.3792,64.4384,64.3595,64.4285,42242.0
2024-12-20 15:10:00,65.34,65.39,65.31,65.38,35018.0,64.4285,64.4778,64.3989,64.468,35018.0
2024-12-20 15:15:00,65.38,65.42,65.37,65.37,61711.0,64.468,64.5074,64.4581,64.4581,61711.0
2024-12-20 15:20:00,65.38,65.42,65.36,65.41,73147.0,64.468,64.5074,64.4482,64.4975,73147.0
2024-12-20 15:25:00,65.41,65.43,65.37,65.4,38716.0,64.4975,64.5173,64.4581,64.4877,38716.0
2024-12-20 15:30:00,65.4,65.41,65.36,65.38,146877.0,64.4877,64.4975,64.4482,64.468,146877.0
2024-12-20 15:35:00,65.38,65.47,65.37,65.4,46518.0,64.468,64.5567,64.4581,64.4877,46518.0
2024-12-20 15:40:00,65.4,65.41,65.28,65.37,184550.0,64.4877,64.4975,64.3694,64.4581,184550.0
2024-12-20 15:45:00,65.37,65.37,65.28,65.34,142373.0,64.4581,64.4581,64.3694,64.4285,142373.0
2024-12-20 15:50:00,65.34,65.38,65.26,65.32,713748.0,64.4285,64.468,64.3496,64.4088,713748.0
2024-12-20 15:55:00,65.32,65.39,65.32,65.36,521757.0,64.4088,64.4778,64.4088,64.4482,521757.0
2024-12-23 09:30:00,65.85,65.94,65.77,65.89,223340.0,64.9314,65.0202,64.8525,64.9708,223340.0
2024-12-23 09:35:00,65.89,66.08,65.89,65.98,166414.0,64.9708,65.1582,64.9708,65.0596,166414.0
2024-12-23 09:40:00,65.97,66.01,65.91,65.97,94801.0,65.0497,65.0892,64.9906,65.0497,94801.0
2024-12-23 09:45:00,65.97,65.97,65.85,65.86,141706.0,65.0497,65.0497,64.9314,64.9413,141706.0
2024-12-23 09:50:00,65.87,65.9,65.81,65.84,108602.0,64.9511,64.9807,64.892,64.9215,108602.0
2024-12-23 09:55:00,65.84,65.92,65.84,65.88,45943.0,64.9215,65.0004,64.9215,64.961,45943.0
2024-12-23 10:00:00,65.87,65.92,65.73,65.82,124266.0,64.9511,65.0004,64.8131,64.9018,124266.0
2024-12-23 10:05:00,65.81,65.85,65.66,65.69,157960.0,64.892,64.9314,64.7441,64.7736,157960.0
2024-12-23 10:10:00,65.7,65.88,65.64,65.68,116145.0,64.7835,64.961,64.7243,64.7638,116145.0
2024-12-23 10:15:00,65.69,65.89,65.67,65.75,63878.0,64.7736,64.9708,64.7539,64.8328,63878.0
2024-12-23 10:20:00,65.75,65.76,65.66,65.7,50545.0,64.8328,64.8427,64.7441,64.7835,50545.0
2024-12-23 10:25:00,65.7,65.73,65.67,65.7,43808.0,64.7835,64.8131,64.7539,64.7835,43808.0
2024-12-23 10:30:00,65.7,65.78,65.69,65.77,87267.0,64.7835,64.8624,64.7736,64.8525,87267.0
2024-12-23 10:35:00,65.78,65.82,65.75,65.78,104698.0,64.8624,64.9018,64.8328,64.8624,104698.0
2024-12-23 10:40:00,65.78,65.86,65.75,65.85,111981.0,64.8624,64.9413,64.8328,64.9314,111981.0
2024-12-23 10:45:00,65.84,65.87,65.73,65.78,88844.0,64.9215,64.9511,64.8131,64.8624,88844.0
2024-12-23 10:50:00,65.79,65.79,65.69,65.73,58531.0,64.8722,64.8722,64.7736,64.8131,58531.0
2024-12-23 10:55:00,65.73,65.75,65.63,65.66,50154.0,64.8131,64.8328,64.7145,64.7441,50154.0
2024-12-23 11:00:00,65.65,65.73,65.64,65.7,39675.0,64.7342,64.8131,64.7243,64.7835,39675.0
2024-12-23 11:05:00,65.69,65.72,65.64,65.65,55622.0,64.7736,64.8032,64.7243,64.7342,55622.0
2024-12-23 11:10:00,65.66,65.68,65.61,65.67,45988.0,64.7441,64.7638,64.6948,64.7539,45988.0
2024-12-23 11:15:00,65.67,65.67,65.56,65.59,39513.0,64.7539,64.7539,64.6455,64.675,39513.0
2024-12-23 11:20:00,65.59,65.68,65.58,65.67,331833.0,64.675,64.7638,64.6652,64.7539,331833.0
2024-12-23 11:25:00,65.67,65.76,65.66,65.76,58275.0,64.7539,64.8427,64.7441,64.8427,58275.0
2024-12-23 11:30:00,65.77,65.83,65.72,65.8,81637.0,64.8525,64.9117,64.8032,64.8821,81637.0
2024-12-23 11:35:00,65.81,65.92,65.81,65.91,31726.0,64.892,65.0004,64.892,64.9906,31726.0
2024-12-23 11:40:00,65.92,66.04,65.91,66.02,37976.0,65.0004,65.1188,64.9906,65.099,37976.0
2024-12-23 11:45:00,66.02,66.02,65.97,66.0,37953.0,65.099,65.099,65.0497,65.0793,37953.0
2024-12-23 11:50:00,66.0,66.04,65.98,66.02,31323.0,65.0793,65.1188,65.0596,65.099,31323.0
2024-12-23 11:55:00,66.02,66.04,65.98,66.0,14449.0,65.099,65.1188,65.0596,65.0793,14449.0
2024-12-23 12:00:00,66.01,66.01,65.97,65.98,19559.0,65.0892,65.0892,65.0497,65.0596,19559.0
2024-12-23 12:05:00,65.98,66.02,65.97,66.01,28487.0,65.0596,65.099,65.0497,65.0892,28487.0
2024-12-23 12:10:00,66.01,66.04,66.0,66.03,20923.0,65.0892,65.1188,65.0793,65.1089,20923.0
2024-12-23 12:15:00,66.03,66.04,65.98,66.01,23888.0,65.1089,65.1188,65.0596,65.0892,23888.0
2024-12-23 12:20:00,66.01,66.06,66.0,66.03,61699.0,65.0892,65.1385,65.0793,65.1089,61699.0
2024-12-23 12:25:00,66.03,66.03,65.99,66.0,26519.0,65.1089,65.1089,65.0695,65.0793,26519.0
2024-12-23 12:30:00,66.02,66.04,66.0,66.03,16382.0,65.099,65.1188,65.0793,65.1089,16382.0
2024-12-23 12:35:00,66.03,66.03,66.0,66.02,17445.0,65.1089,65.1089,65.0793,65.099,17445.0
2024-12-23 12:40:00,66.03,66.05,66.02,66.05,20099.0,65.1089,65.1286,65.099,65.1286,20099.0
2024-12-23 12:45:00,66.05,66.07,66.01,66.07,17992.0,65.1286,65.1483,65.0892,65.1483,17992.0
2024-12-23 12:50:00,66.08,66.08,66.04,66.06,17715.0,65.1582,65.1582,65.1188,65.1385,17715.0
2024-12-23 12:55:00,66.05,66.12,66.04,66.09,29427.0,65.1286,65.1976,65.1188,65.1681,29427.0
2024-12-23 13:00:00,66.09,66.09,66.04,66.05,16057.0,65.1681,65.1681,65.1188,65.1286,16057.0
2024-12-23 13:05:00,66.04,66.07,66.03,66.06,19215.0,65.1188,65.1483,65.1089,65.1385,19215.0
2024-12-23 13:10:00,66.06,66.18,66.06,66.17,50748.0,65.1385,65.2568,65.1385,65.2469,50748.0
2024-12-23 13:15:00,66.17,66.24,66.17,66.21,39252.0,65.2469,65.316,65.2469,65.2864,39252.0
2024-12-23 13:20:00,66.22,66.33,66.19,66.31,54009.0,65.2962,65.4047,65.2667,65.385,54009.0
2024-12-23 13:25:00,66.32,66.35,66.29,66.31,26810.0,65.3949,65.4244,65.3653,65.385,26810.0
2024-12-23 13:30:00,66.3,66.3,66.26,66.28,25726.0,65.3751,65.3751,65.3357,65.3554,25726.0
2024-12-23 13:35:00,66.28,66.3,66.26,66.27,19307.0,65.3554,65.3751,65.3357,65.3455,19307.0
2024-12-23 13:40:00,66.27,66.28,66.19,66.2,22849.0,65.3455,65.3554,65.2667,65.2765,22849.0
2024-12-23 13:45:00,66.2,66.21,66.15,66.19,21467.0,65.2765,65.2864,65.2272,65.2667,21467.0
2024-12-23 13:50:00,66.19,66.23,66.18,66.23,20009.0,65.2667,65.3061,65.2568,65.3061,20009.0
2024-12-23 13:55:00,66.23,66.23,66.2,66.22,28995.0,65.3061,65.3061,65.2765,65.2962,28995.0
2024-12-23 14:00:00,66.21,66.26,66.19,66.25,30250.0,65.2864,65.3357,65.2667,65.3258,30250.0
2024-12-23 14:05:00,66.25,66.31,66.25,66.3,49835.0,65.3258,65.385,65.3258,65.3751,49835.0
2024-12-23 14:10:00,66.3,66.36,66.29,66.34,49210.0,65.3751,65.4343,65.3653,65.4146,49210.0
2024-12-23 14:15:00,66.34,66.38,66.31,66.35,51268.0,65.4146,65.454,65.385,65.4244,51268.0
2024-12-23 14:20:00,66.36,66.42,66.35,66.42,30312.0,65.4343,65.4935,65.4244,65.4935,30312.0
2024-12-23 14:25:00,66.42,66.42,66.39,66.41,35034.0,65.4935,65.4935,65.4639,65.4836,35034.0
2024-12-23 14:30:00,66.42,66.44,66.4,66.42,41055.0,65.4935,65.5132,65.4737,65.4935,41055.0
2024-12-23 14:35:00,66.42,66.43,66.35,66.35,30455.0,65.4935,65.5033,65.4244,65.4244,30455.0
2024-12-23 14:40:00,66.34,66.43,66.34,66.42,30955.0,65.4146,65.5033,65.4146,65.4935,30955.0
2024-12-23 14:45:00,66.43,66.44,66.37,66.38,21609.0,65.5033,65.5132,65.4442,65.454,21609.0
2024-12-23 14:50:00,66.38,66.41,66.37,66.4,33765.0,65.454,65.4836,65.4442,65.4737,33765.0
2024-12-23 14:55:00,66.4,66.4,66.35,66.4,80609.0,65.4737,65.4737,65.4244,65.4737,80609.0
2024-12-23 15:00:00,66.39,66.48,66.38,66.43,62020.0,65.4639,65.5526,65.454,65.5033,62020.0
2024-12-23 15:05:00,66.44,66.48,66.43,66.43,37917.0,65.5132,65.5526,65.5033,65.5033,37917.0
2024-12-23 15:10:00,66.44,66.45,66.3,66.34,48286.0,65.5132,65.523,65.3751,65.4146,48286.0
2024-12-23 15:15:00,66.34,66.35,66.32,66.33,30143.0,65.4146,65.4244,65.3949,65.4047,30143.0
2024-12-23 15:20:00,66.34,66.36,66.3,66.34,31621.0,65.4146,65.4343,65.3751,65.4146,31621.0
2024-12-23 15:25:00,66.34,66.41,66.34,66.38,36479.0,65.4146,65.4836,65.4146,65.454,36479.0
2024-12-23 15:30:00,66.38,66.44,66.37,66.42,53770.0,65.454,65.5132,65.4442,65.4935,53770.0
2024-12-23 15:35:00,66.42,66.63,66.42,66.55,130033.0,65.4935,65.7005,65.4935,65.6216,130033.0
2024-12-23 15:40:00,66.55,66.63,66.55,66.58,75922.0,65.6216,65.7005,65.6216,65.6512,75922.0
2024-12-23 15:45:00,66.58,66.6,66.5,66.51,164489.0,65.6512,65.6709,65.5723,65.5822,164489.0
2024-12-23 15:50:00,66.51,66.62,66.51,66.58,156238.0,65.5822,65.6907,65.5822,65.6512,156238.0
2024-12-23 15:55:00,66.58,66.73,66.58,66.63,339414.0,65.6512,65.7991,65.6512,65.7005,339414.0
2024-12-24 09:30:00,65.93,66.5,65.93,66.07,68603.0,65.0103,65.5723,65.0103,65.1483,68603.0
2024-12-24 09:35:00,66.08,66.12,66.0,66.07,9962.0,65.1582,65.1976,65.0793,65.1483,9962.0
2024-12-24 09:40:00,66.08,66.12,66.0,66.06,18082.0,65.1582,65.1976,65.0793,65.1385,18082.0
2024-12-24 09:45:00,66.07,66.12,66.02,66.03,10455.0,65.1483,65.1976,65.099,65.1089,10455.0
2024-12-24 09:50:00,66.03,66.05,65.98,66.04,21161.0,65.1089,65.1286,65.0596,65.1188,21161.0
2024-12-24 09:55:00,66.05,66.05,65.96,66.0,17812.0,65.1286,65.1286,65.0399,65.0793,17812.0
2024-12-24 10:00:00,66.01,66.05,66.01,66.03,29595.0,65.0892,65.1286,65.0892,65.1089,29595.0
2024-12-24 10:05:00,66.03,66.1,65.99,66.0,24017.0,65.1089,65.1779,65.0695,65.0793,24017.0
2024-12-24 10:10:00,66.0,66.04,65.99,66.04,12803.0,65.0793,65.1188,65.0695,65.1188,12803.0
2024-12-24 10:15:00,66.05,66.13,66.04,66.13,11031.0,65.1286,65.2075,65.1188,65.2075,11031.0
2024-12-24 10:20:00,66.12,66.17,66.1,66.13,11907.0,65.1976,65.2469,65.1779,65.2075,11907.0
2024-12-24 10:25:00,66.13,66.15,66.07,66.08,16742.0,65.2075,65.2272,65.1483,65.1582,16742.0
2024-12-24 10:30:00,66.07,66.17,66.07,66.09,79314.0,65.1483,65.2469,65.1483,65.1681,79314.0
2024-12-24 10:35:00,66.09,66.16,66.09,66.16,88847.0,65.1681,65.2371,65.1681,65.2371,88847.0
2024-12-24 10:40:00,66.16,66.32,66.16,66.3,118652.0,65.2371,65.3949,65.2371,65.3751,118652.0
2024-12-24 10:45:00,66.29,66.43,66.28,66.42,63660.0,65.3653,65.5033,65.3554,65.4935,63660.0
2024-12-24 10:50:00,66.42,66.45,66.38,66.4,27892.0,65.4935,65.523,65.454,65.4737,27892.0
2024-12-24 10:55:00,66.41,66.5,66.4,66.42,45107.0,65.4836,65.5723,65.4737,65.4935,45107.0
2024-12-24 11:00:00,66.42,66.42,66.21,66.28,75056.0,65.4935,65.4935,65.2864,65.3554,75056.0
2024-12-24 11:05:00,66.28,66.31,66.26,66.27,19391.0,65.3554,65.385,65.3357,65.3455,19391.0
2024-12-24 11:10:00,66.28,66.34,66.24,66.32,24570.0,65.3554,65.4146,65.316,65.3949,24570.0
2024-12-24 11:15:00,66.32,66.32,66.23,66.25,19451.0,65.3949,65.3949,65.3061,65.3258,19451.0
2024-12-24 11:20:00,66.24,66.25,66.18,66.21,17345.0,65.316,65.3258,65.2568,65.2864,17345.0
2024-12-24 11:25:00,66.21,66.26,66.2,66.26,13461.0,65.2864,65.3357,65.2765,65.3357,13461.0
2024-12-24 11:30:00,66.27,66.31,66.26,66.3,17287.0,65.3455,65.385,65.3357,65.3751,17287.0
2024-12-24 11:35:00,66.3,66.32,66.29,66.31,15409.0,65.3751,65.3949,65.3653,65.385,15409.0
2024-12-24 11:40:00,66.31,66.37,66.3,66.37,10029.0,65.385,65.4442,65.3751,65.4442,10029.0
2024-12-24 11:45:00,66.37,66.41,66.35,66.36,22348.0,65.4442,65.4836,65.4244,65.4343,22348.0
2024-12-24 11:50:00,66.36,66.37,66.27,66.35,32325.0,65.4343,65.4442,65.3455,65.4244,32325.0
2024-12-24 11:55:00,66.35,66.37,66.32,66.33,19188.0,65.4244,65.4442,65.3949,65.4047,19188.0
2024-12-24 12:00:00,66.33,66.38,66.32,66.32,20302.0,65.4047,65.454,65.3949,65.3949,20302.0
2024-12-24 12:05:00,66.33,66.36,66.32,66.36,19270.0,65.4047,65.4343,65.3949,65.4343,19270.0
2024-12-24 12:10:00,66.36,66.37,66.22,66.25,48812.0,65.4343,65.4442,65.2962,65.3258,48812.0
2024-12-24 12:15:00,66.25,66.29,66.24,66.28,29581.0,65.3258,65.3653,65.316,65.3554,29581.0
2024-12-24 12:20:00,66.28,66.28,66.23,66.23,22360.0,65.3554,65.3554,65.3061,65.3061,22360.0
2024-12-24 12:25:00,66.24,66.29,66.23,66.26,32558.0,65.316,65.3653,65.3061,65.3357,32558.0
2024-12-24 12:30:00,66.26,66.26,66.23,66.25,17450.0,65.3357,65.3357,65.3061,65.3258,17450.0
2024-12-24 12:35:00,66.25,66.34,66.25,66.34,26309.0,65.3258,65.4146,65.3258,65.4146,26309.0
2024-12-24 12:40:00,66.34,66.35,66.24,66.26,32366.0,65.4146,65.4244,65.316,65.3357,32366.0
2024-12-24 12:45:00,66.26,66.27,66.19,66.23,78824.0,65.3357,65.3455,65.2667,65.3061,78824.0
2024-12-24 12:50:00,66.24,66.32,66.22,66.28,96257.0,65.316,65.3949,65.2962,65.3554,96257.0
2024-12-24 12:55:00,66.28,66.32,66.24,66.3,207308.0,65.3554,65.3949,65.316,65.3751,207308.0
2024-12-26 09:30:00,65.92,66.36,65.86,66.26,67067.0,65.0004,65.4343,64.9413,65.3357,67067.0
2024-12-26 09:35:00,66.26,66.38,66.25,66.32,30589.0,65.3357,65.454,65.3258,65.3949,30589.0
2024-12-26 09:40:00,66.32,66.35,66.28,66.34,111693.0,65.3949,65.4244,65.3554,65.4146,111693.0
2024-12-26 09:45:00,66.34,66.47,66.34,66.47,14234.0,65.4146,65.5428,65.4146,65.5428,14234.0
2024-12-26 09:50:00,66.48,66.53,66.45,66.45,12211.0,65.5526,65.6019,65.523,65.523,12211.0
2024-12-26 09:55:00,66.46,66.54,66.44,66.45,20905.0,65.5329,65.6118,65.5132,65.523,20905.0
2024-12-26 10:00:00,66.44,66.55,66.39,66.51,44868.0,65.5132,65.6216,65.4639,65.5822,44868.0
2024-12-26 10:05:00,66.52,66.53,66.43,66.47,15760.0,65.5921,65.6019,65.5033,65.5428,15760.0
2024-12-26 10:10:00,66.47,66.53,66.47,66.48,16475.0,65.5428,65.6019,65.5428,65.5526,16475.0
2024-12-26 10:15:00,66.5,66.5,66.4,66.45,51223.0,65.5723,65.5723,65.4737,65.523,51223.0
2024-12-26 10:20:00,66.44,66.48,66.41,66.47,18398.0,65.5132,65.5526,65.4836,65.5428,18398.0
2024-12-26 10:25:00,66.46,66.47,66.38,66.44,31590.0,65.5329,65.5428,65.454,65.5132,31590.0
2024-12-26 10:30:00,66.44,66.45,66.41,66.45,12716.0,65.5132,65.523,65.4836,65.523,12716.0
2024-12-26 10:35:00,66.45,66.49,66.43,66.45,20617.0,65.523,65.5625,65.5033,65.523,20617.0
2024-12-26 10:40:00,66.45,66.45,66.35,66.36,262103.0,65.523,65.523,65.4244,65.4343,262103.0
2024-12-26 10:45:00,66.36,66.48,66.35,66.48,12037.0,65.4343,65.5526,65.4244,65.5526,12037.0
2024-12-26 10:50:00,66.48,66.49,66.43,66.44,9259.0,65.5526,65.5625,65.5033,65.5132,9259.0
2024-12-26 10:55:00,66.43,66.49,66.43,66.48,22604.0,65.5033,65.5625,65.5033,65.5526,22604.0
2024-12-26 11:00:00,66.48,66.48,66.42,66.44,17182.0,65.5526,65.5526,65.4935,65.5132,17182.0
2024-12-26 11:05:00,66.44,66.51,66.43,66.49,50312.0,65.5132,65.5822,65.5033,65.5625,50312.0
2024-12-26 11:10:00,66.49,66.5,66.41,66.48,217986.0,65.5625,65.5723,65.4836,65.5526,217986.0
2024-12-26 11:15:00,66.48,66.51,66.48,66.51,6382.0,65.5526,65.5822,65.5526,65.5822,6382.0
2024-12-26 11:20:00,66.52,66.52,66.45,66.47,16542.0,65.5921,65.5921,65.523,65.5428,16542.0
2024-12-26 11:25:00,66.47,66.47,66.41,66.44,14340.0,65.5428,65.5428,65.4836,65.5132,14340.0
2024-12-26 11:30:00,66.44,66.46,66.43,66.45,6038.0,65.5132,65.5329,65.5033,65.523,6038.0
2024-12-26 11:35:00,66.46,66.47,66.43,66.46,11505.0,65.5329,65.5428,65.5033,65.5329,11505.0
2024-12-26 11:40:00,66.47,66.52,66.47,66.51,9105.0,65.5428,65.5921,65.5428,65.5822,9105.0
2024-12-26 11:45:00,66.51,66.51,66.44,66.45,8112.0,65.5822,65.5822,65.5132,65.523,8112.0
2024-12-26 11:50:00,66.45,66.47,66.44,66.45,12969.0,65.523,65.5428,65.5132,65.523,12969.0
2024-12-26 11:55:00,66.44,66.47,66.44,66.47,30875.0,65.5132,65.5428,65.5132,65.5428,30875.0
2024-12-26 12:00:00,66.47,66.51,66.46,66.5,15265.0,65.5428,65.5822,65.5329,65.5723,15265.0
2024-12-26 12:05:00,66.5,66.61,66.49,66.59,21310.0,65.5723,65.6808,65.5625,65.6611,21310.0
2024-12-26 12:10:00,66.59,66.66,66.58,66.62,32087.0,65.6611,65.7301,65.6512,65.6907,32087.0
2024-12-26 12:15:00,66.61,66.67,66.6,66.64,15071.0,65.6808,65.74,65.6709,65.7104,15071.0
2024-12-26 12:20:00,66.64,66.65,66.54,66.56,15171.0,65.7104,65.7202,65.6118,65.6315,15171.0
2024-12-26 12:25:00,66.56,66.6,66.55,66.57,40278.0,65.6315,65.6709,65.6216,65.6414,40278.0
2024-12-26 12:30:00,66.57,66.61,66.56,66.59,8540.0,65.6414,65.6808,65.6315,65.6611,8540.0
2024-12-26 12:35:00,66.59,66.63,66.57,66.59,7631.0,65.6611,65.7005,65.6414,65.6611,7631.0
2024-12-26 12:40:00,66.58,66.63,66.57,66.62,8295.0,65.6512,65.7005,65.6414,65.6907,8295.0
2024-12-26 12:45:00,66.61,66.61,66.52,66.54,10043.0,65.6808,65.6808,65.5921,65.6118,10043.0
2024-12-26 12:50:00,66.53,66.56,66.49,66.56,20021.0,65.6019,65.6315,65.5625,65.6315,20021.0
2024-12-26 12:55:00,66.56,66.57,66.5,66.52,7795.0,65.6315,65.6414,65.5723,65.5921,7795.0
2024-12-26 13:00:00,66.53,66.56,66.52,66.55,8280.0,65.6019,65.6315,65.5921,65.6216,8280.0
2024-12-26 13:05:00,66.56,66.56,66.54,66.56,17346.0,65.6315,65.6315,65.6118,65.6315,17346.0
2024-12-26 13:10:00,66.55,66.55,66.49,66.51,15674.0,65.6216,65.6216,65.5625,65.5822,15674.0
2024-12-26 13:15:00,66.51,66.55,66.5,66.55,11316.0,65.5822,65.6216,65.5723,65.6216,11316.0
2024-12-26 13:20:00,66.55,66.55,66.51,66.53,11416.0,65.6216,65.6216,65.5822,65.6019,11416.0
2024-12-26 13:25:00,66.54,66.57,66.53,66.53,8631.0,65.6118,65.6414,65.6019,65.6019,8631.0
2024-12-26 13:30:00,66.53,66.55,66.5,66.51,6391.0,65.6019,65.6216,65.5723,65.5822,6391.0
2024-12-26 13:35:00,66.5,66.53,66.48,66.53,9646.0,65.5723,65.6019,65.5526,65.6019,9646.0
2024-12-26 13:40:00,66.53,66.55,66.51,66.51,6915.0,65.6019,65.6216,65.5822,65.5822,6915.0
2024-12-26 13:45:00,66.51,66.55,66.51,66.54,5543.0,65.5822,65.6216,65.5822,65.6118,5543.0
2024-12-26 13:50:00,66.55,66.56,66.53,66.55,11064.0,65.6216,65.6315,65.6019,65.6216,11064.0
2024-12-26 13:55:00,66.56,66.56,66.51,66.52,6216.0,65.6315,65.6315,65.5822,65.5921,6216.0
2024-12-26 14:00:00,66.52,66.52,66.48,66.51,20393.0,65.5921,65.5921,65.5526,65.5822,20393.0
2024-12-26 14:05:00,66.5,66.51,66.47,66.48,6208.0,65.5723,65.5822,65.5428,65.5526,6208.0
2024-12-26 14:10:00,66.48,66.5,66.48,66.48,16025.0,65.5526,65.5723,65.5526,65.5526,16025.0
2024-12-26 14:15:00,66.48,66.53,66.47,66.5,19397.0,65.5526,65.6019,65.5428,65.5723,19397.0
2024-12-26 14:20:00,66.51,66.51,66.5,66.51,10941.0,65.5822,65.5822,65.5723,65.5822,10941.0
2024-12-26 14:25:00,66.51,66.51,66.47,66.51,16153.0,65.5822,65.5822,65.5428,65.5822,16153.0
2024-12-26 14:30:00,66.5,66.53,66.5,66.51,16496.0,65.5723,65.6019,65.5723,65.5822,16496.0
2024-12-26 14:35:00,66.52,66.57,66.5,66.57,18795.0,65.5921,65.6414,65.5723,65.6414,18795.0
2024-12-26 14:40:00,66.56,66.58,66.56,66.56,12464.0,65.6315,65.6512,65.6315,65.6315,12464.0
2024-12-26 14:45:00,66.56,66.57,66.55,66.56,9782.0,65.6315,65.6414,65.6216,65.6315,9782.0
2024-12-26 14:50:00,66.57,66.58,66.55,66.58,17835.0,65.6414,65.6512,65.6216,65.6512,17835.0
2024-12-26 14:55:00,66.56,66.57,66.54,66.55,14206.0,65.6315,65.6414,65.6118,65.6216,14206.0
2024-12-26 15:00:00,66.54,66.55,66.5,66.51,132096.0,65.6118,65.6216,65.5723,65.5822,132096.0
2024-12-26 15:05:00,66.51,66.53,66.49,66.51,18253.0,65.5822,65.6019,65.5625,65.5822,18253.0
2024-12-26 15:10:00,66.52,66.54,66.51,66.51,10537.0,65.5921,65.6118,65.5822,65.5822,10537.0
2024-12-26 15:15:00,66.52,66.53,66.47,66.48,43759.0,65.5921,65.6019,65.5428,65.5526,43759.0
2024-12-26 15:20:00,66.48,66.48,66.42,66.45,23024.0,65.5526,65.5526,65.4935,65.523,23024.0
2024-12-26 15:25:00,66.45,66.49,66.45,66.47,28661.0,65.523,65.5625,65.523,65.5428,28661.0
2024-12-26 15:30:00,66.47,66.48,66.32,66.41,177616.0,65.5428,65.5526,65.3949,65.4836,177616.0
2024-12-26 15:35:00,66.42,66.45,66.39,66.42,18527.0,65.4935,65.523,65.4639,65.4935,18527.0
2024-12-26 15:40:00,66.43,66.47,66.41,66.41,29390.0,65.5033,65.5428,65.4836,65.4836,29390.0
2024-12-26 15:45:00,66.42,66.52,66.41,66.52,50456.0,65.4935,65.5921,65.4836,65.5921,50456.0
2024-12-26 15:50:00,66.51,66.6,66.5,66.52,65474.0,65.5822,65.6709,65.5723,65.5921,65474.0
2024-12-26 15:55:00,66.52,66.56,66.5,66.53,209521.0,65.5921,65.6315,65.5723,65.6019,209521.0
2024-12-27 09:30:00,65.91,65.99,65.77,65.91,255154.0,64.9906,65.0695,64.8525,64.9906,255154.0
2024-12-27 09:35:00,65.9,66.18,65.89,66.13,137303.0,64.9807,65.2568,64.9708,65.2075,137303.0
2024-12-27 09:40:00,66.11,66.13,66.03,66.08,103267.0,65.1878,65.2075,65.1089,65.1582,103267.0
2024-12-27 09:45:00,66.1,66.15,66.06,66.12,43065.0,65.1779,65.2272,65.1385,65.1976,43065.0
2024-12-27 09:50:00,66.13,66.17,66.09,66.14,156017.0,65.2075,65.2469,65.1681,65.2174,156017.0
2024-12-27 09:55:00,66.14,66.17,66.04,66.05,39263.0,65.2174,65.2469,65.1188,65.1286,39263.0
2024-12-27 10:00:00,66.06,66.11,65.89,65.9,154292.0,65.1385,65.1878,64.9708,64.9807,154292.0
2024-12-27 10:05:00,65.92,66.02,65.88,65.95,123067.0,65.0004,65.099,64.961,65.03,123067.0
2024-12-27 10:10:00,65.96,65.99,65.88,65.91,70639.0,65.0399,65.0695,64.961,64.9906,70639.0
2024-12-27 10:15:00,65.91,65.95,65.85,65.93,110100.0,64.9906,65.03,64.9314,65.0103,110100.0
2024-12-27 10:20:00,65.93,66.17,65.92,66.15,66879.0,65.0103,65.2469,65.0004,65.2272,66879.0
2024-12-27 10:25:00,66.15,66.18,66.1,66.12,132015.0,65.2272,65.2568,65.1779,65.1976,132015.0
2024-12-27 10:30:00,66.11,66.14,66.06,66.1,98415.0,65.1878,65.2174,65.1385,65.1779,98415.0
2024-12-27 10:35:00,66.1,66.2,66.09,66.2,26739.0,65.1779,65.2765,65.1681,65.2765,26739.0
2024-12-27 10:40:00,66.2,66.27,66.17,66.25,23702.0,65.2765,65.3455,65.2469,65.3258,23702.0
2024-12-27 10:45:00,66.25,66.28,66.21,66.28,27866.0,65.3258,65.3554,65.2864,65.3554,27866.0
2024-12-27 10:50:00,66.28,66.28,66.21,66.24,32937.0,65.3554,65.3554,65.2864,65.316,32937.0
2024-12-27 10:55:00,66.24,66.27,66.23,66.25,20007.0,65.316,65.3455,65.3061,65.3258,20007.0
2024-12-27 11:00:00,66.25,66.28,66.21,66.22,25483.0,65.3258,65.3554,65.2864,65.2962,25483.0
2024-12-27 11:05:00,66.22,66.28,66.21,66.27,27007.0,65.2962,65.3554,65.2864,65.3455,27007.0
2024-12-27 11:10:00,66.26,66.31,66.22,66.22,37251.0,65.3357,65.385,65.2962,65.2962,37251.0
2024-12-27 11:15:00,66.23,66.25,66.18,66.22,42102.0,65.3061,65.3258,65.2568,65.2962,42102.0
2024-12-27 11:20:00,66.21,66.26,66.2,66.25,25136.0,65.2864,65.3357,65.2765,65.3258,25136.0
2024-12-27 11:25:00,66.24,66.32,66.23,66.32,41184.0,65.316,65.3949,65.3061,65.3949,41184.0
2024-12-27 11:30:00,66.32,66.38,66.28,66.38,59286.0,65.3949,65.454,65.3554,65.454,59286.0
2024-12-27 11:35:00,66.39,66.41,66.33,66.35,13850.0,65.4639,65.4836,65.4047,65.4244,13850.0
2024-12-27 11:40:00,66.35,66.35,66.18,66.22,69241.0,65.4244,65.4244,65.2568,65.2962,69241.0
2024-12-27 11:45:00,66.22,66.23,66.15,66.15,10944.0,65.2962,65.3061,65.2272,65.2272,10944.0
2024-12-27 11:50:00,66.16,66.17,66.05,66.06,11677.0,65.2371,65.2469,65.1286,65.1385,11677.0
2024-12-27 11:55:00,66.07,66.13,66.06,66.1,41174.0,65.1483,65.2075,65.1385,65.1779,41174.0
2024-12-27 12:00:00,66.11,66.15,66.1,66.1,21889.0,65.1878,65.2272,65.1779,65.1779,21889.0
2024-12-27 12:05:00,66.1,66.11,66.08,66.1,35477.0,65.1779,65.1878,65.1582,65.1779,35477.0
2024-12-27 12:10:00,66.09,66.13,66.08,66.09,38902.0,65.1681,65.2075,65.1582,65.1681,38902.0
2024-12-27 12:15:00,66.08,66.09,66.02,66.06,17852.0,65.1582,65.1681,65.099,65.1385,17852.0
2024-12-27 12:20:00,66.05,66.09,66.03,66.06,11162.0,65.1286,65.1681,65.1089,65.1385,11162.0
2024-12-27 12:25:00,66.07,66.1,66.05,66.05,12809.0,65.1483,65.1779,65.1286,65.1286,12809.0
2024-12-27 12:30:00,66.06,66.12,66.05,66.09,54782.0,65.1385,65.1976,65.1286,65.1681,54782.0
2024-12-27 12:35:00,66.08,66.08,65.96,65.97,17284.0,65.1582,65.1582,65.0399,65.0497,17284.0
2024-12-27 12:40:00,65.96,66.02,65.92,65.99,42563.0,65.0399,65.099,65.0004,65.0695,42563.0
2024-12-27 12:45:00,65.99,65.99,65.92,65.96,25264.0,65.0695,65.0695,65.0004,65.0399,25264.0
2024-12-27 12:50:00,65.96,66.03,65.96,66.02,7522.0,65.0399,65.1089,65.0399,65.099,7522.0
2024-12-27 12:55:00,66.02,66.05,66.0,66.02,9987.0,65.099,65.1286,65.0793,65.099,9987.0
2024-12-27 13:00:00,66.02,66.03,66.0,66.03,9466.0,65.099,65.1089,65.0793,65.1089,9466.0
2024-12-27 13:05:00,66.03,66.06,66.0,66.05,14875.0,65.1089,65.1385,65.0793,65.1286,14875.0
2024-12-27 13:10:00,66.05,66.07,66.03,66.04,18297.0,65.1286,65.1483,65.1089,65.1188,18297.0
2024-12-27 13:15:00,66.04,66.04,65.98,65.98,14680.0,65.1188,65.1188,65.0596,65.0596,14680.0
2024-12-27 13:20:00,65.99,66.05,65.99,66.05,14870.0,65.0695,65.1286,65.0695,65.1286,14870.0
2024-12-27 13:25:00,66.06,66.1,66.0,66.03,67088.0,65.1385,65.1779,65.0793,65.1089,67088.0
2024-12-27 13:30:00,66.03,66.05,66.02,66.05,15478.0,65.1089,65.1286,65.099,65.1286,15478.0
2024-12-27 13:35:00,66.05,66.06,66.03,66.04,13100.0,65.1286,65.1385,65.1089,65.1188,13100.0
2024-12-27 13:40:00,66.05,66.06,66.01,66.06,18921.0,65.1286,65.1385,65.0892,65.1385,18921.0
2024-12-27 13:45:00,66.06,66.06,66.02,66.05,11487.0,65.1385,65.1385,65.099,65.1286,11487.0
2024-12-27 13:50:00,66.06,66.15,66.05,66.15,26903.0,65.1385,65.2272,65.1286,65.2272,26903.0
2024-12-27 13:55:00,66.15,66.19,66.14,66.14,32925.0,65.2272,65.2667,65.2174,65.2174,32925.0
2024-12-27 14:00:00,66.15,66.2,66.14,66.2,11640.0,65.2272,65.2765,65.2174,65.2765,11640.0
2024-12-27 14:05:00,66.19,66.25,66.19,66.23,14567.0,65.2667,65.3258,65.2667,65.3061,14567.0
2024-12-27 14:10:00,66.24,66.28,66.23,66.23,17631.0,65.316,65.3554,65.3061,65.3061,17631.0
2024-12-27 14:15:00,66.23,66.39,66.23,66.38,25887.0,65.3061,65.4639,65.3061,65.454,25887.0
2024-12-27 14:20:00,66.38,66.38,66.25,66.25,20430.0,65.454,65.454,65.3258,65.3258,20430.0
2024-12-27 14:25:00,66.26,66.26,66.19,66.23,28781.0,65.3357,65.3357,65.2667,65.3061,28781.0
2024-12-27 14:30:00,66.23,66.25,66.22,66.23,11591.0,65.3061,65.3258,65.2962,65.3061,11591.0
2024-12-27 14:35:00,66.23,66.27,66.23,66.25,12610.0,65.3061,65.3455,65.3061,65.3258,12610.0
2024-12-27 14:40:00,66.25,66.3,66.24,66.3,15643.0,65.3258,65.3751,65.316,65.3751,15643.0
2024-12-27 14:45:00,66.3,66.34,66.29,66.31,30182.0,65.3751,65.4146,65.3653,65.385,30182.0
2024-12-27 14:50:00,66.31,66.35,66.31,66.35,60429.0,65.385,65.4244,65.385,65.4244,60429.0
2024-12-27 14:55:00,66.34,66.36,66.31,66.33,19908.0,65.4146,65.4343,65.385,65.4047,19908.0
2024-12-27 15:00:00,66.34,66.34,66.28,66.31,29275.0,65.4146,65.4146,65.3554,65.385,29275.0
2024-12-27 15:05:00,66.31,66.34,66.29,66.29,25581.0,65.385,65.4146,65.3653,65.3653,25581.0
2024-12-27 15:10:00,66.28,66.29,66.23,66.23,19614.0,65.3554,65.3653,65.3061,65.3061,19614.0
2024-12-27 15:15:00,66.23,66.25,66.21,66.22,21584.0,65.3061,65.3258,65.2864,65.2962,21584.0
2024-12-27 15:20:00,66.21,66.22,66.13,66.18,29539.0,65.2864,65.2962,65.2075,65.2568,29539.0
2024-12-27 15:25:00,66.17,66.2,66.11,66.11,39277.0,65.2469,65.2765,65.1878,65.1878,39277.0
2024-12-27 15:30:00,66.1,66.12,66.05,66.11,31030.0,65.1779,65.1976,65.1286,65.1878,31030.0
2024-12-27 15:35:00,66.11,66.11,66.07,66.08,23103.0,65.1878,65.1878,65.1483,65.1582,23103.0
2024-12-27 15:40:00,66.08,66.09,66.0,66.03,35904.0,65.1582,65.1681,65.0793,65.1089,35904.0
2024-12-27 15:45:00,66.03,66.08,66.02,66.08,35138.0,65.1089,65.1582,65.099,65.1582,35138.0
2024-12-27 15:50:00,66.08,66.19,66.08,66.14,90428.0,65.1582,65.2667,65.1582,65.2174,90428.0
2024-12-27 15:55:00,66.14,66.27,66.13,66.26,138818.0,65.2174,65.3455,65.2075,65.3357,138818.0
2024-12-30 09:30:00,66.07,66.11,65.79,65.83,77278.0,65.1483,65.1878,64.8722,64.9117,77278.0
2024-12-30 09:35:00,65.81,65.85,65.59,65.59,22780.0,64.892,64.9314,64.675,64.675,22780.0
2024-12-30 09:40:00,65.59,65.62,65.53,65.55,17560.0,64.675,64.7046,64.6159,64.6356,17560.0
2024-12-30 09:45:00,65.56,65.59,65.52,65.55,26137.0,64.6455,64.675,64.606,64.6356,26137.0
2024-12-30 09:50:00,65.55,65.61,65.51,65.56,22385.0,64.6356,64.6948,64.5961,64.6455,22385.0
2024-12-30 09:55:00,65.56,65.6,65.54,65.6,30812.0,64.6455,64.6849,64.6257,64.6849,30812.0
2024-12-30 10:00:00,65.59,65.62,65.49,65.54,35617.0,64.675,64.7046,64.5764,64.6257,35617.0
2024-12-30 10:05:00,65.54,65.58,65.51,65.57,33708.0,64.6257,64.6652,64.5961,64.6553,33708.0
2024-12-30 10:10:00,65.57,65.59,65.52,65.56,29538.0,64.6553,64.675,64.606,64.6455,29538.0
2024-12-30 10:15:00,65.55,65.56,65.43,65.45,9640.0,64.6356,64.6455,64.5173,64.537,9640.0
2024-12-30 10:20:00,65.45,65.47,65.39,65.42,29663.0,64.537,64.5567,64.4778,64.5074,29663.0
2024-12-30 10:25:00,65.42,65.44,65.38,65.41,16053.0,64.5074,64.5271,64.468,64.4975,16053.0
2024-12-30 10:30:00,65.41,65.45,65.39,65.44,18175.0,64.4975,64.537,64.4778,64.5271,18175.0
2024-12-30 10:35:00,65.44,65.46,65.41,65.43,70511.0,64.5271,64.5468,64.4975,64.5173,70511.0
2024-12-30 10:40:00,65.43,65.45,65.38,65.41,218142.0,64.5173,64.537,64.468,64.4975,218142.0
2024-12-30 10:45:00,65.4,65.46,65.32,65.36,46724.0,64.4877,64.5468,64.4088,64.4482,46724.0
2024-12-30 10:50:00,65.36,65.44,65.36,65.41,42125.0,64.4482,64.5271,64.4482,64.4975,42125.0
2024-12-30 10:55:00,65.42,65.48,65.4,65.47,43925.0,64.5074,64.5666,64.4877,64.5567,43925.0
2024-12-30 11:00:00,65.47,65.52,65.43,65.52,30809.0,64.5567,64.606,64.5173,64.606,30809.0
2024-12-30 11:05:00,65.51,65.55,65.48,65.55,28571.0,64.5961,64.6356,64.5666,64.6356,28571.0
2024-12-30 11:10:00,65.54,65.61,65.54,65.58,28762.0,64.6257,64.6948,64.6257,64.6652,28762.0
2024-12-30 11:15:00,65.59,65.7,65.58,65.67,14160.0,64.675,64.7835,64.6652,64.7539,14160.0
2024-12-30 11:20:00,65.67,65.69,65.55,65.56,20587.0,64.7539,64.7736,64.6356,64.6455,20587.0
2024-12-30 11:25:00,65.57,65.6,65.5,65.5,43460.0,64.6553,64.6849,64.5863,64.5863,43460.0
2024-12-30 11:30:00,65.5,65.68,65.5,65.63,21066.0,64.5863,64.7638,64.5863,64.7145,21066.0
2024-12-30 11:35:00,65.62,65.73,65.6,65.73,32435.0,64.7046,64.8131,64.6849,64.8131,32435.0
2024-12-30 11:40:00,65.73,65.78,65.72,65.76,14544.0,64.8131,64.8624,64.8032,64.8427,14544.0
2024-12-30 11:45:00,65.77,65.82,65.7,65.7,19982.0,64.8525,64.9018,64.7835,64.7835,19982.0
2024-12-30 11:50:00,65.7,65.74,65.69,65.7,7915.0,64.7835,64.8229,64.7736,64.7835,7915.0
2024-12-30 11:55:00,65.7,65.73,65.66,65.66,11003.0,64.7835,64.8131,64.7441,64.7441,11003.0
2024-12-30 12:00:00,65.65,65.69,65.64,65.69,11707.0,64.7342,64.7736,64.7243,64.7736,11707.0
2024-12-30 12:05:00,65.7,65.7,65.64,65.67,17391.0,64.7835,64.7835,64.7243,64.7539,17391.0
2024-12-30 12:10:00,65.67,65.7,65.62,65.62,42916.0,64.7539,64.7835,64.7046,64.7046,42916.0
2024-12-30 12:15:00,65.6,65.64,65.58,65.64,9897.0,64.6849,64.7243,64.6652,64.7243,9897.0
2024-12-30 12:20:00,65.64,65.69,65.64,65.68,14281.0,64.7243,64.7736,64.7243,64.7638,14281.0
2024-12-30 12:25:00,65.67,65.71,65.66,65.67,13440.0,64.7539,64.7934,64.7441,64.7539,13440.0
2024-12-30 12:30:00,65.67,65.67,65.64,65.66,10537.0,64.7539,64.7539,64.7243,64.7441,10537.0
2024-12-30 12:35:00,65.65,65.68,65.61,65.63,15056.0,64.7342,64.7638,64.6948,64.7145,15056.0
2024-12-30 12:40:00,65.63,65.65,65.6,65.65,9415.0,64.7145,64.7342,64.6849,64.7342,9415.0
2024-12-30 12:45:00,65.65,65.67,65.63,65.67,5342.0,64.7342,64.7539,64.7145,64.7539,5342.0
2024-12-30 12:50:00,65.69,65.69,65.62,65.62,13387.0,64.7736,64.7736,64.7046,64.7046,13387.0
2024-12-30 12:55:00,65.63,65.67,65.58,65.65,13687.0,64.7145,64.7539,64.6652,64.7342,13687.0
2024-12-30 13:00:00,65.66,65.68,65.62,65.67,18755.0,64.7441,64.7638,64.7046,64.7539,18755.0
2024-12-30 13:05:00,65.67,65.69,65.64,65.69,20383.0,64.7539,64.7736,64.7243,64.7736,20383.0
2024-12-30 13:10:00,65.68,65.72,65.67,65.72,33567.0,64.7638,64.8032,64.7539,64.8032,33567.0
2024-12-30 13:15:00,65.72,65.75,65.71,65.72,23759.0,64.8032,64.8328,64.7934,64.8032,23759.0
2024-12-30 13:20:00,65.72,65.74,65.67,65.67,11322.0,64.8032,64.8229,64.7539,64.7539,11322.0
2024-12-30 13:25:00,65.67,65.71,65.65,65.7,14099.0,64.7539,64.7934,64.7342,64.7835,14099.0
2024-12-30 13:30:00,65.7,65.71,65.65,65.71,12847.0,64.7835,64.7934,64.7342,64.7934,12847.0
2024-12-30 13:35:00,65.7,65.72,65.64,65.66,30732.0,64.7835,64.8032,64.7243,64.7441,30732.0
2024-12-30 13:40:00,65.66,65.71,65.65,65.7,12168.0,64.7441,64.7934,64.7342,64.7835,12168.0
2024-12-30 13:45:00,65.71,65.73,65.68,65.69,19041.0,64.7934,64.8131,64.7638,64.7736,19041.0
2024-12-30 13:50:00,65.69,65.74,65.68,65.74,8454.0,64.7736,64.8229,64.7638,64.8229,8454.0
2024-12-30 13:55:00,65.75,65.77,65.72,65.74,13935.0,64.8328,64.8525,64.8032,64.8229,13935.0
2024-12-30 14:00:00,65.74,65.77,65.74,65.77,15256.0,64.8229,64.8525,64.8229,64.8525,15256.0
2024-12-30 14:05:00,65.77,65.78,65.7,65.71,16560.0,64.8525,64.8624,64.7835,64.7934,16560.0
2024-12-30 14:10:00,65.73,65.73,65.66,65.7,15574.0,64.8131,64.8131,64.7441,64.7835,15574.0
2024-12-30 14:15:00,65.7,65.74,65.7,65.73,16492.0,64.7835,64.8229,64.7835,64.8131,16492.0
2024-12-30 14:20:00,65.72,65.72,65.67,65.69,10689.0,64.8032,64.8032,64.7539,64.7736,10689.0
2024-12-30 14:25:00,65.68,65.74,65.68,65.72,25401.0,64.7638,64.8229,64.7638,64.8032,25401.0
2024-12-30 14:30:00,65.71,65.75,65.7,65.71,12094.0,64.7934,64.8328,64.7835,64.7934,12094.0
2024-12-30 14:35:00,65.72,65.74,65.69,65.71,11633.0,64.8032,64.8229,64.7736,64.7934,11633.0
2024-12-30 14:40:00,65.7,65.74,65.69,65.7,27663.0,64.7835,64.8229,64.7736,64.7835,27663.0
2024-12-30 14:45:00,65.7,65.74,65.69,65.73,16879.0,64.7835,64.8229,64.7736,64.8131,16879.0
2024-12-30 14:50:00,65.74,65.76,65.72,65.74,13724.0,64.8229,64.8427,64.8032,64.8229,13724.0
2024-12-30 14:55:00,65.74,65.77,65.71,65.77,85434.0,64.8229,64.8525,64.7934,64.8525,85434.0
2024-12-30 15:00:00,65.77,65.77,65.69,65.7,22502.0,64.8525,64.8525,64.7736,64.7835,22502.0
2024-12-30 15:05:00,65.7,65.71,65.67,65.7,22501.0,64.7835,64.7934,64.7539,64.7835,22501.0
2024-12-30 15:10:00,65.7,65.72,65.67,65.72,14417.0,64.7835,64.8032,64.7539,64.8032,14417.0
2024-12-30 15:15:00,65.72,65.74,65.68,65.73,16627.0,64.8032,64.8229,64.7638,64.8131,16627.0
2024-12-30 15:20:00,65.73,65.74,65.69,65.73,17079.0,64.8131,64.8229,64.7736,64.8131,17079.0
2024-12-30 15:25:00,65.73,65.73,65.64,65.65,22730.0,64.8131,64.8131,64.7243,64.7342,22730.0
2024-12-30 15:30:00,65.65,65.66,65.6,65.64,27049.0,64.7342,64.7441,64.6849,64.7243,27049.0
2024-12-30 15:35:00,65.64,65.64,65.59,65.62,23663.0,64.7243,64.7243,64.675,64.7046,23663.0
2024-12-30 15:40:00,65.62,65.64,65.59,65.63,31817.0,64.7046,64.7243,64.675,64.7145,31817.0
2024-12-30 15:45:00,65.63,65.69,65.62,65.66,30404.0,64.7145,64.7736,64.7046,64.7441,30404.0
2024-12-30 15:50:00,65.66,65.72,65.65,65.66,60584.0,64.7441,64.8032,64.7342,64.7441,60584.0
2024-12-30 15:55:00,65.66,65.68,65.55,65.57,157437.0,64.7441,64.7638,64.6356,64.6553,157437.0
2024-12-31 09:30:00,65.54,65.7,65.5,65.66,46776.0,64.6257,64.7835,64.5863,64.7441,46776.0
2024-12-31 09:35:00,65.66,65.87,65.66,65.85,6423.0,64.7441,64.9511,64.7441,64.9314,6423.0
2024-12-31 09:40:00,65.85,65.99,65.82,65.95,16420.0,64.9314,65.0695,64.9018,65.03,16420.0
2024-12-31 09:45:00,65.95,66.03,65.94,65.94,7987.0,65.03,65.1089,65.0202,65.0202,7987.0
2024-12-31 09:50:00,65.92,65.94,65.83,65.86,12486.0,65.0004,65.0202,64.9117,64.9413,12486.0
2024-12-31 09:55:00,65.88,65.91,65.8,65.81,8366.0,64.961,64.9906,64.8821,64.892,8366.0
2024-12-31 10:00:00,65.82,65.85,65.76,65.8,12502.0,64.9018,64.9314,64.8427,64.8821,12502.0
2024-12-31 10:05:00,65.79,65.81,65.73,65.73,12251.0,64.8722,64.892,64.8131,64.8131,12251.0
2024-12-31 10:10:00,65.73,65.81,65.73,65.76,13432.0,64.8131,64.892,64.8131,64.8427,13432.0
2024-12-31 10:15:00,65.75,65.82,65.73,65.82,12725.0,64.8328,64.9018,64.8131,64.9018,12725.0
2024-12-31 10:20:00,65.81,65.82,65.76,65.76,13023.0,64.892,64.9018,64.8427,64.8427,13023.0
2024-12-31 10:25:00,65.76,65.8,65.72,65.75,67797.0,64.8427,64.8821,64.8032,64.8328,67797.0
2024-12-31 10:30:00,65.74,65.75,65.65,65.66,11740.0,64.8229,64.8328,64.7342,64.7441,11740.0
2024-12-31 10:35:00,65.66,65.73,65.65,65.72,5008.0,64.7441,64.8131,64.7342,64.8032,5008.0
2024-12-31 10:40:00,65.73,65.73,65.68,65.72,6719.0,64.8131,64.8131,64.7638,64.8032,6719.0
2024-12-31 10:45:00,65.72,65.76,65.71,65.75,5584.0,64.8032,64.8427,64.7934,64.8328,5584.0
2024-12-31 10:50:00,65.73,65.74,65.67,65.7,17993.0,64.8131,64.8229,64.7539,64.7835,17993.0
2024-12-31 10:55:00,65.69,65.73,65.68,65.69,7823.0,64.7736,64.8131,64.7638,64.7736,7823.0
2024-12-31 11:00:00,65.68,65.68,65.6,65.6,12515.0,64.7638,64.7638,64.6849,64.6849,12515.0
2024-12-31 11:05:00,65.61,65.61,65.52,65.55,14111.0,64.6948,64.6948,64.606,64.6356,14111.0
2024-12-31 11:10:00,65.55,65.57,65.49,65.54,11240.0,64.6356,64.6553,64.5764,64.6257,11240.0
2024-12-31 11:15:00,65.54,65.61,65.51,65.54,10219.0,64.6257,64.6948,64.5961,64.6257,10219.0
2024-12-31 11:20:00,65.53,65.55,65.52,65.53,6621.0,64.6159,64.6356,64.606,64.6159,6621.0
2024-12-31 11:25:00,65.53,65.58,65.52,65.54,22815.0,64.6159,64.6652,64.606,64.6257,22815.0
2024-12-31 11:30:00,65.55,65.59,65.51,65.55,10603.0,64.6356,64.675,64.5961,64.6356,10603.0
2024-12-31 11:35:00,65.56,65.57,65.53,65.53,6434.0,64.6455,64.6553,64.6159,64.6159,6434.0
2024-12-31 11:40:00,65.53,65.58,65.52,65.57,8874.0,64.6159,64.6652,64.606,64.6553,8874.0
2024-12-31 11:45:00,65.56,65.57,65.54,65.56,4881.0,64.6455,64.6553,64.6257,64.6455,4881.0
2024-12-31 11:50:00,65.56,65.59,65.53,65.55,5531.0,64.6455,64.675,64.6159,64.6356,5531.0
2024-12-31 11:55:00,65.53,65.56,65.53,65.54,4224.0,64.6159,64.6455,64.6159,64.6257,4224.0
2024-12-31 12:00:00,65.54,65.54,65.48,65.52,18902.0,64.6257,64.6257,64.5666,64.606,18902.0
2024-12-31 12:05:00,65.53,65.54,65.5,65.53,24368.0,64.6159,64.6257,64.5863,64.6159,24368.0
2024-12-31 12:10:00,65.53,65.54,65.49,65.52,7976.0,64.6159,64.6257,64.5764,64.606,7976.0
2024-12-31 12:15:00,65.52,65.52,65.49,65.5,8747.0,64.606,64.606,64.5764,64.5863,8747.0
2024-12-31 12:20:00,65.49,65.5,65.42,65.44,22940.0,64.5764,64.5863,64.5074,64.5271,22940.0
2024-12-31 12:25:00,65.45,65.48,65.44,65.47,13444.0,64.537,64.5666,64.5271,64.5567,13444.0
2024-12-31 12:30:00,65.46,65.49,65.42,65.44,8328.0,64.5468,64.5764,64.5074,64.5271,8328.0
2024-12-31 12:35:00,65.44,65.47,65.43,65.47,7960.0,64.5271,64.5567,64.5173,64.5567,7960.0
2024-12-31 12:40:00,65.47,65.53,65.46,65.52,20027.0,64.5567,64.6159,64.5468,64.606,20027.0
2024-12-31 12:45:00,65.52,65.54,65.51,65.53,5694.0,64.606,64.6257,64.5961,64.6159,5694.0
2024-12-31 12:50:00,65.53,65.58,65.52,65.57,6876.0,64.6159,64.6652,64.606,64.6553,6876.0
2024-12-31 12:55:00,65.59,65.73,65.58,65.72,31641.0,64.675,64.8131,64.6652,64.8032,31641.0
2024-12-31 13:00:00,65.71,65.74,65.7,65.73,10495.0,64.7934,64.8229,64.7835,64.8131,10495.0
2024-12-31 13:05:00,65.73,65.74,65.66,65.66,18422.0,64.8131,64.8229,64.7441,64.7441,18422.0
2024-12-31 13:10:00,65.66,65.67,65.6,65.61,15691.0,64.7441,64.7539,64.6849,64.6948,15691.0
2024-12-31 13:15:00,65.6,65.62,65.57,65.61,10035.0,64.6849,64.7046,64.6553,64.6948,10035.0
2024-12-31 13:20:00,65.61,65.61,65.53,65.54,5954.0,64.6948,64.6948,64.6159,64.6257,5954.0
2024-12-31 13:25:00,65.53,65.56,65.51,65.53,17166.0,64.6159,64.6455,64.5961,64.6159,17166.0
2024-12-31 13:30:00,65.53,65.62,65.53,65.61,4989.0,64.6159,64.7046,64.6159,64.6948,4989.0
2024-12-31 13:35:00,65.59,65.62,65.58,65.62,5122.0,64.675,64.7046,64.6652,64.7046,5122.0
2024-12-31 13:40:00,65.61,65.68,65.61,65.65,8854.0,64.6948,64.7638,64.6948,64.7342,8854.0
2024-12-31 13:45:00,65.65,65.68,65.64,65.67,3955.0,64.7342,64.7638,64.7243,64.7539,3955.0
2024-12-31 13:50:00,65.68,65.69,65.63,65.64,3724.0,64.7638,64.7736,64.7145,64.7243,3724.0
2024-12-31 13:55:00,65.64,65.64,65.58,65.59,7855.0,64.7243,64.7243,64.6652,64.675,7855.0
2024-12-31 14:00:00,65.59,65.61,65.56,65.58,10082.0,64.675,64.6948,64.6455,64.6652,10082.0
2024-12-31 14:05:00,65.59,65.62,65.57,65.59,9376.0,64.675,64.7046,64.6553,64.675,9376.0
2024-12-31 14:10:00,65.6,65.65,65.6,65.64,14307.0,64.6849,64.7342,64.6849,64.7243,14307.0
2024-12-31 14:15:00,65.64,65.64,65.51,65.51,9937.0,64.7243,64.7243,64.5961,64.5961,9937.0
2024-12-31 14:20:00,65.51,65.54,65.5,65.53,5614.0,64.5961,64.6257,64.5863,64.6159,5614.0
2024-12-31 14:25:00,65.53,65.57,65.53,65.53,6448.0,64.6159,64.6553,64.6159,64.6159,6448.0
2024-12-31 14:30:00,65.53,65.56,65.53,65.56,9205.0,64.6159,64.6455,64.6159,64.6455,9205.0
2024-12-31 14:35:00,65.56,65.59,65.56,65.59,8302.0,64.6455,64.675,64.6455,64.675,8302.0
2024-12-31 14:40:00,65.58,65.59,65.51,65.56,19263.0,64.6652,64.675,64.5961,64.6455,19263.0
2024-12-31 14:45:00,65.56,65.59,65.56,65.57,8692.0,64.6455,64.675,64.6455,64.6553,8692.0
2024-12-31 14:50:00,65.58,65.6,65.53,65.56,15925.0,64.6652,64.6849,64.6159,64.6455,15925.0
2024-12-31 14:55:00,65.56,65.6,65.56,65.59,11850.0,64.6455,64.6849,64.6455,64.675,11850.0
2024-12-31 15:00:00,65.59,65.61,65.57,65.59,7213.0,64.675,64.6948,64.6553,64.675,7213.0
2024-12-31 15:05:00,65.6,65.63,65.6,65.61,12882.0,64.6849,64.7145,64.6849,64.6948,12882.0
2024-12-31 15:10:00,65.6,65.61,65.54,65.56,12501.0,64.6849,64.6948,64.6257,64.6455,12501.0
2024-12-31 15:15:00,65.56,65.57,65.51,65.53,14790.0,64.6455,64.6553,64.5961,64.6159,14790.0
2024-12-31 15:20:00,65.53,65.58,65.52,65.55,11842.0,64.6159,64.6652,64.606,64.6356,11842.0
2024-12-31 15:25:00,65.55,65.61,65.54,65.61,6424.0,64.6356,64.6948,64.6257,64.6948,6424.0
2024-12-31 15:30:00,65.61,65.62,65.54,65.56,17212.0,64.6948,64.7046,64.6257,64.6455,17212.0
2024-12-31 15:35:00,65.56,65.62,65.54,65.54,15049.0,64.6455,64.7046,64.6257,64.6257,15049.0
2024-12-31 15:40:00,65.53,65.56,65.51,65.53,24488.0,64.6159,64.6455,64.5961,64.6159,24488.0
2024-12-31 15:45:00,65.53,65.55,65.5,65.53,30092.0,64.6159,64.6356,64.5863,64.6159,30092.0
2024-12-31 15:50:00,65.51,65.58,65.48,65.51,93371.0,64.5961,64.6652,64.5666,64.5961,93371.0
2024-12-31 15:55:00,65.51,65.62,65.47,65.51,171741.0,64.5961,64.7046,64.5567,64.5961,171741.0
2025-01-02 09:30:00,66.01,66.17,65.97,66.13,50040.0,65.0892,65.2469,65.0497,65.2075,50040.0
2025-01-02 09:35:00,66.14,66.25,66.03,66.14,48323.0,65.2174,65.3258,65.1089,65.2174,48323.0
2025-01-02 09:40:00,66.13,66.32,66.12,66.32,18489.0,65.2075,65.3949,65.1976,65.3949,18489.0
2025-01-02 09:45:00,66.31,66.41,66.29,66.31,29984.0,65.385,65.4836,65.3653,65.385,29984.0
2025-01-02 09:50:00,66.33,66.33,66.23,66.32,22794.0,65.4047,65.4047,65.3061,65.3949,22794.0
2025-01-02 09:55:00,66.29,66.29,66.18,66.21,9020.0,65.3653,65.3653,65.2568,65.2864,9020.0
2025-01-02 10:00:00,66.22,66.26,66.11,66.16,17217.0,65.2962,65.3357,65.1878,65.2371,17217.0
2025-01-02 10:05:00,66.17,66.17,66.05,66.06,74650.0,65.2469,65.2469,65.1286,65.1385,74650.0
2025-01-02 10:10:00,66.07,66.17,66.07,66.16,15297.0,65.1483,65.2469,65.1483,65.2371,15297.0
2025-01-02 10:15:00,66.16,66.22,66.13,66.14,22786.0,65.2371,65.2962,65.2075,65.2174,22786.0
2025-01-02 10:20:00,66.15,66.2,66.11,66.17,31967.0,65.2272,65.2765,65.1878,65.2469,31967.0
2025-01-02 10:25:00,66.17,66.22,66.12,66.17,17951.0,65.2469,65.2962,65.1976,65.2469,17951.0
2025-01-02 10:30:00,66.15,66.17,66.08,66.12,13667.0,65.2272,65.2469,65.1582,65.1976,13667.0
2025-01-02 10:35:00,66.11,66.21,66.07,66.15,10915.0,65.1878,65.2864,65.1483,65.2272,10915.0
2025-01-02 10:40:00,66.17,66.22,66.16,66.16,14889.0,65.2469,65.2962,65.2371,65.2371,14889.0
2025-01-02 10:45:00,66.17,66.3,66.17,66.3,15720.0,65.2469,65.3751,65.2469,65.3751,15720.0
2025-01-02 10:50:00,66.29,66.37,66.28,66.34,26158.0,65.3653,65.4442,65.3554,65.4146,26158.0
2025-01-02 10:55:00,66.35,66.38,66.31,66.33,12606.0,65.4244,65.454,65.385,65.4047,12606.0
2025-01-02 11:00:00,66.32,66.35,66.11,66.14,34898.0,65.3949,65.4244,65.1878,65.2174,34898.0
2025-01-02 11:05:00,66.17,66.19,66.13,66.19,18833.0,65.2469,65.2667,65.2075,65.2667,18833.0
2025-01-02 11:10:00,66.18,66.19,66.1,66.16,33961.0,65.2568,65.2667,65.1779,65.2371,33961.0
2025-01-02 11:15:00,66.16,66.18,66.09,66.17,18939.0,65.2371,65.2568,65.1681,65.2469,18939.0
2025-01-02 11:20:00,66.17,66.18,66.04,66.14,18554.0,65.2469,65.2568,65.1188,65.2174,18554.0
2025-01-02 11:25:00,66.14,66.23,66.12,66.17,29261.0,65.2174,65.3061,65.1976,65.2469,29261.0
2025-01-02 11:30:00,66.17,66.28,66.14,66.28,19018.0,65.2469,65.3554,65.2174,65.3554,19018.0
2025-01-02 11:35:00,66.27,66.35,66.23,66.33,26942.0,65.3455,65.4244,65.3061,65.4047,26942.0
2025-01-02 11:40:00,66.33,66.37,66.32,66.33,21847.0,65.4047,65.4442,65.3949,65.4047,21847.0
2025-01-02 11:45:00,66.32,66.33,66.28,66.28,11714.0,65.3949,65.4047,65.3554,65.3554,11714.0
2025-01-02 11:50:00,66.3,66.3,66.19,66.22,25122.0,65.3751,65.3751,65.2667,65.2962,25122.0
2025-01-02 11:55:00,66.22,66.25,66.2,66.22,8813.0,65.2962,65.3258,65.2765,65.2962,8813.0
2025-01-02 12:00:00,66.21,66.22,66.18,66.22,10326.0,65.2864,65.2962,65.2568,65.2962,10326.0
2025-01-02 12:05:00,66.22,66.23,66.19,66.2,12164.0,65.2962,65.3061,65.2667,65.2765,12164.0
2025-01-02 12:10:00,66.21,66.28,66.19,66.26,10618.0,65.2864,65.3554,65.2667,65.3357,10618.0
2025-01-02 12:15:00,66.25,66.25,66.18,66.2,12850.0,65.3258,65.3258,65.2568,65.2765,12850.0
2025-01-02 12:20:00,66.2,66.21,66.15,66.17,32951.0,65.2765,65.2864,65.2272,65.2469,32951.0
2025-01-02 12:25:00,66.16,66.16,66.04,66.05,17711.0,65.2371,65.2371,65.1188,65.1286,17711.0
2025-01-02 12:30:00,66.03,66.08,65.99,66.05,17935.0,65.1089,65.1582,65.0695,65.1286,17935.0
2025-01-02 12:35:00,66.04,66.07,65.98,65.98,9151.0,65.1188,65.1483,65.0596,65.0596,9151.0
2025-01-02 12:40:00,65.98,66.03,65.93,66.0,14342.0,65.0596,65.1089,65.0103,65.0793,14342.0
2025-01-02 12:45:00,66.0,66.01,65.96,65.97,9318.0,65.0793,65.0892,65.0399,65.0497,9318.0
2025-01-02 12:50:00,65.96,66.02,65.92,66.0,15363.0,65.0399,65.099,65.0004,65.0793,15363.0
2025-01-02 12:55:00,66.01,66.1,66.0,66.08,11107.0,65.0892,65.1779,65.0793,65.1582,11107.0
2025-01-02 13:00:00,66.08,66.08,65.97,65.98,18841.0,65.1582,65.1582,65.0497,65.0596,18841.0
2025-01-02 13:05:00,65.98,66.04,65.98,66.02,14738.0,65.0596,65.1188,65.0596,65.099,14738.0
2025-01-02 13:10:00,66.01,66.01,65.92,65.94,24953.0,65.0892,65.0892,65.0004,65.0202,24953.0
2025-01-02 13:15:00,65.95,65.95,65.88,65.95,12351.0,65.03,65.03,64.961,65.03,12351.0
2025-01-02 13:20:00,65.95,65.98,65.92,65.92,10223.0,65.03,65.0596,65.0004,65.0004,10223.0
2025-01-02 13:25:00,65.92,65.94,65.9,65.94,7512.0,65.0004,65.0202,64.9807,65.0202,7512.0
2025-01-02 13:30:00,65.94,65.94,65.85,65.88,12179.0,65.0202,65.0202,64.9314,64.961,12179.0
2025-01-02 13:35:00,65.88,65.93,65.85,65.93,13338.0,64.961,65.0103,64.9314,65.0103,13338.0
2025-01-02 13:40:00,65.92,66.02,65.88,65.99,40829.0,65.0004,65.099,64.961,65.0695,40829.0
2025-01-02 13:45:00,65.98,65.98,65.89,65.92,9755.0,65.0596,65.0596,64.9708,65.0004,9755.0
2025-01-02 13:50:00,65.92,65.93,65.85,65.85,3966.0,65.0004,65.0103,64.9314,64.9314,3966.0
2025-01-02 13:55:00,65.85,65.93,65.85,65.92,7571.0,64.9314,65.0103,64.9314,65.0004,7571.0
2025-01-02 14:00:00,65.92,65.96,65.89,65.95,8216.0,65.0004,65.0399,64.9708,65.03,8216.0
2025-01-02 14:05:00,65.95,66.02,65.95,65.96,13925.0,65.03,65.099,65.03,65.0399,13925.0
2025-01-02 14:10:00,65.95,65.96,65.89,65.9,11075.0,65.03,65.0399,64.9708,64.9807,11075.0
2025-01-02 14:15:00,65.9,65.93,65.88,65.91,9453.0,64.9807,65.0103,64.961,64.9906,9453.0
2025-01-02 14:20:00,65.91,65.97,65.89,65.97,20318.0,64.9906,65.0497,64.9708,65.0497,20318.0
2025-01-02 14:25:00,65.98,66.05,65.97,66.03,22184.0,65.0596,65.1286,65.0497,65.1089,22184.0
2025-01-02 14:30:00,66.02,66.02,65.96,65.96,15428.0,65.099,65.099,65.0399,65.0399,15428.0
2025-01-02 14:35:00,65.97,66.0,65.93,65.98,15458.0,65.0497,65.0793,65.0103,65.0596,15458.0
2025-01-02 14:40:00,65.98,66.03,65.97,66.0,16684.0,65.0596,65.1089,65.0497,65.0793,16684.0
2025-01-02 14:45:00,66.01,66.04,65.97,66.03,14843.0,65.0892,65.1188,65.0497,65.1089,14843.0
2025-01-02 14:50:00,66.02,66.05,65.99,66.02,11625.0,65.099,65.1286,65.0695,65.099,11625.0
2025-01-02 14:55:00,66.02,66.03,65.91,65.91,12675.0,65.099,65.1089,64.9906,64.9906,12675.0
2025-01-02 15:00:00,65.92,66.02,65.91,66.02,20917.0,65.0004,65.099,64.9906,65.099,20917.0
2025-01-02 15:05:00,66.01,66.05,65.97,66.03,17793.0,65.0892,65.1286,65.0497,65.1089,17793.0
2025-01-02 15:10:00,66.04,66.08,66.0,66.08,22950.0,65.1188,65.1582,65.0793,65.1582,22950.0
2025-01-02 15:15:00,66.07,66.1,66.07,66.08,19978.0,65.1483,65.1779,65.1483,65.1582,19978.0
2025-01-02 15:20:00,66.09,66.1,66.03,66.05,32702.0,65.1681,65.1779,65.1089,65.1286,32702.0
2025-01-02 15:25:00,66.05,66.05,66.02,66.02,7878.0,65.1286,65.1286,65.099,65.099,7878.0
2025-01-02 15:30:00,66.03,66.05,65.98,66.0,34798.0,65.1089,65.1286,65.0596,65.0793,34798.0
2025-01-02 15:35:00,65.99,66.01,65.95,66.01,35076.0,65.0695,65.0892,65.03,65.0892,35076.0
2025-01-02 15:40:00,66.01,66.02,65.97,65.98,21641.0,65.0892,65.099,65.0497,65.0596,21641.0
2025-01-02 15:45:00,65.98,66.02,65.96,66.0,25893.0,65.0596,65.099,65.0399,65.0793,25893.0
2025-01-02 15:50:00,66.0,66.03,65.96,65.98,57313.0,65.0793,65.1089,65.0399,65.0596,57313.0
2025-01-02 15:55:00,65.98,66.0,65.87,65.88,192764.0,65.0596,65.0793,64.9511,64.961,192764.0
2025-01-03 09:30:00,66.45,66.45,66.26,66.36,63381.0,65.523,65.523,65.3357,65.4343,63381.0
2025-01-03 09:35:00,66.34,66.39,66.28,66.38,31090.0,65.4146,65.4639,65.3554,65.454,31090.0
2025-01-03 09:40:00,66.39,66.41,66.27,66.27,14023.0,65.4639,65.4836,65.3455,65.3455,14023.0
2025-01-03 09:45:00,66.27,66.34,66.26,66.34,13473.0,65.3455,65.4146,65.3357,65.4146,13473.0
2025-01-03 09:50:00,66.33,66.37,66.27,66.37,26115.0,65.4047,65.4442,65.3455,65.4442,26115.0
2025-01-03 09:55:00,66.37,66.38,66.33,66.38,44468.0,65.4442,65.454,65.4047,65.454,44468.0
2025-01-03 10:00:00,66.39,66.44,66.27,66.31,19364.0,65.4639,65.5132,65.3455,65.385,19364.0
2025-01-03 10:05:00,66.31,66.39,66.3,66.36,21683.0,65.385,65.4639,65.3751,65.4343,21683.0
2025-01-03 10:10:00,66.37,66.38,66.25,66.25,19966.0,65.4442,65.454,65.3258,65.3258,19966.0
2025-01-03 10:15:00,66.25,66.26,66.15,66.18,18778.0,65.3258,65.3357,65.2272,65.2568,18778.0
2025-01-03 10:20:00,66.19,66.23,66.12,66.2,27631.0,65.2667,65.3061,65.1976,65.2765,27631.0
2025-01-03 10:25:00,66.2,66.21,66.15,66.19,19692.0,65.2765,65.2864,65.2272,65.2667,19692.0
2025-01-03 10:30:00,66.18,66.28,66.16,66.28,56627.0,65.2568,65.3554,65.2371,65.3554,56627.0
2025-01-03 10:35:00,66.27,66.4,66.26,66.4,73506.0,65.3455,65.4737,65.3357,65.4737,73506.0
2025-01-03 10:40:00,66.4,66.45,66.38,66.42,133075.0,65.4737,65.523,65.454,65.4935,133075.0
2025-01-03 10:45:00,66.42,66.47,66.42,66.45,51995.0,65.4935,65.5428,65.4935,65.523,51995.0
2025-01-03 10:50:00,66.45,66.45,66.32,66.33,13217.0,65.523,65.523,65.3949,65.4047,13217.0
2025-01-03 10:55:00,66.33,66.38,66.31,66.36,36567.0,65.4047,65.454,65.385,65.4343,36567.0
2025-01-03 11:00:00,66.35,66.37,66.28,66.34,23740.0,65.4244,65.4442,65.3554,65.4146,23740.0
2025-01-03 11:05:00,66.33,66.35,66.19,66.2,93031.0,65.4047,65.4244,65.2667,65.2765,93031.0
2025-01-03 11:10:00,66.21,66.24,66.17,66.24,58032.0,65.2864,65.316,65.2469,65.316,58032.0
2025-01-03 11:15:00,66.23,66.28,66.22,66.24,36660.0,65.3061,65.3554,65.2962,65.316,36660.0
2025-01-03 11:20:00,66.23,66.24,66.18,66.22,22808.0,65.3061,65.316,65.2568,65.2962,22808.0
2025-01-03 11:25:00,66.21,66.33,66.21,66.32,42611.0,65.2864,65.4047,65.2864,65.3949,42611.0
2025-01-03 11:30:00,66.32,66.38,66.28,66.28,37036.0,65.3949,65.454,65.3554,65.3554,37036.0
2025-01-03 11:35:00,66.27,66.28,66.16,66.2,21672.0,65.3455,65.3554,65.2371,65.2765,21672.0
2025-01-03 11:40:00,66.2,66.32,66.2,66.3,22396.0,65.2765,65.3949,65.2765,65.3751,22396.0
2025-01-03 11:45:00,66.29,66.29,66.17,66.2,16997.0,65.3653,65.3653,65.2469,65.2765,16997.0
2025-01-03 11:50:00,66.2,66.25,66.16,66.23,21653.0,65.2765,65.3258,65.2371,65.3061,21653.0
2025-01-03 11:55:00,66.21,66.22,66.18,66.2,11473.0,65.2864,65.2962,65.2568,65.2765,11473.0
2025-01-03 12:00:00,66.2,66.25,66.19,66.25,10868.0,65.2765,65.3258,65.2667,65.3258,10868.0
2025-01-03 12:05:00,66.27,66.29,66.26,66.28,7197.0,65.3455,65.3653,65.3357,65.3554,7197.0
2025-01-03 12:10:00,66.28,66.29,66.25,66.29,8380.0,65.3554,65.3653,65.3258,65.3653,8380.0
2025-01-03 12:15:00,66.3,66.38,66.3,66.34,33905.0,65.3751,65.454,65.3751,65.4146,33905.0
2025-01-03 12:20:00,66.35,66.41,66.34,66.39,98251.0,65.4244,65.4836,65.4146,65.4639,98251.0
2025-01-03 12:25:00,66.39,66.4,66.3,66.3,8918.0,65.4639,65.4737,65.3751,65.3751,8918.0
2025-01-03 12:30:00,66.3,66.32,66.28,66.28,3178.0,65.3751,65.3949,65.3554,65.3554,3178.0
2025-01-03 12:35:00,66.28,66.3,66.28,66.3,6732.0,65.3554,65.3751,65.3554,65.3751,6732.0
2025-01-03 12:40:00,66.3,66.35,66.26,66.28,10712.0,65.3751,65.4244,65.3357,65.3554,10712.0
2025-01-03 12:45:00,66.27,66.28,66.22,66.27,18676.0,65.3455,65.3554,65.2962,65.3455,18676.0
2025-01-03 12:50:00,66.28,66.28,66.23,66.25,11992.0,65.3554,65.3554,65.3061,65.3258,11992.0
2025-01-03 12:55:00,66.23,66.25,66.21,66.23,48331.0,65.3061,65.3258,65.2864,65.3061,48331.0
2025-01-03 13:00:00,66.21,66.26,66.18,66.25,52019.0,65.2864,65.3357,65.2568,65.3258,52019.0
2025-01-03 13:05:00,66.26,66.29,66.25,66.26,8944.0,65.3357,65.3653,65.3258,65.3357,8944.0
2025-01-03 13:10:00,66.25,66.26,66.15,66.16,31732.0,65.3258,65.3357,65.2272,65.2371,31732.0
2025-01-03 13:15:00,66.15,66.21,66.15,66.2,11349.0,65.2272,65.2864,65.2272,65.2765,11349.0
2025-01-03 13:20:00,66.18,66.2,66.13,66.14,14575.0,65.2568,65.2765,65.2075,65.2174,14575.0
2025-01-03 13:25:00,66.14,66.21,66.13,66.2,11991.0,65.2174,65.2864,65.2075,65.2765,11991.0
2025-01-03 13:30:00,66.2,66.23,66.16,66.19,27308.0,65.2765,65.3061,65.2371,65.2667,27308.0
2025-01-03 13:35:00,66.2,66.24,66.19,66.23,17624.0,65.2765,65.316,65.2667,65.3061,17624.0
2025-01-03 13:40:00,66.23,66.26,66.22,66.23,11931.0,65.3061,65.3357,65.2962,65.3061,11931.0
2025-01-03 13:45:00,66.23,66.27,66.23,66.27,15095.0,65.3061,65.3455,65.3061,65.3455,15095.0
2025-01-03 13:50:00,66.27,66.27,66.19,66.22,102112.0,65.3455,65.3455,65.2667,65.2962,102112.0
2025-01-03 13:55:00,66.21,66.28,66.21,66.25,85279.0,65.2864,65.3554,65.2864,65.3258,85279.0
2025-01-03 14:00:00,66.24,66.29,66.21,66.28,23265.0,65.316,65.3653,65.2864,65.3554,23265.0
2025-01-03 14:05:00,66.29,66.31,66.27,66.31,61816.0,65.3653,65.385,65.3455,65.385,61816.0
2025-01-03 14:10:00,66.31,66.31,66.27,66.27,4967.0,65.385,65.385,65.3455,65.3455,4967.0
2025-01-03 14:15:00,66.28,66.33,66.27,66.33,6840.0,65.3554,65.4047,65.3455,65.4047,6840.0
2025-01-03 14:20:00,66.34,66.35,66.26,66.27,18315.0,65.4146,65.4244,65.3357,65.3455,18315.0
2025-01-03 14:25:00,66.26,66.29,66.26,66.29,11181.0,65.3357,65.3653,65.3357,65.3653,11181.0
2025-01-03 14:30:00,66.28,66.32,66.27,66.32,27859.0,65.3554,65.3949,65.3455,65.3949,27859.0
2025-01-03 14:35:00,66.32,66.35,66.31,66.34,13787.0,65.3949,65.4244,65.385,65.4146,13787.0
2025-01-03 14:40:00,66.34,66.34,66.29,66.31,23812.0,65.4146,65.4146,65.3653,65.385,23812.0
2025-01-03 14:45:00,66.31,66.32,66.29,66.3,15437.0,65.385,65.3949,65.3653,65.3751,15437.0
2025-01-03 14:50:00,66.31,66.32,66.27,66.28,27277.0,65.385,65.3949,65.3455,65.3554,27277.0
2025-01-03 14:55:00,66.29,66.31,66.29,66.3,21047.0,65.3653,65.385,65.3653,65.3751,21047.0
2025-01-03 15:00:00,66.29,66.34,66.27,66.3,18686.0,65.3653,65.4146,65.3455,65.3751,18686.0
2025-01-03 15:05:00,66.3,66.3,66.29,66.3,7010.0,65.3751,65.3751,65.3653,65.3751,7010.0
2025-01-03 15:10:00,66.29,66.32,66.28,66.32,12234.0,65.3653,65.3949,65.3554,65.3949,12234.0
2025-01-03 15:15:00,66.31,66.34,66.3,66.32,24926.0,65.385,65.4146,65.3751,65.3949,24926.0
2025-01-03 15:20:00,66.31,66.36,66.31,66.33,14122.0,65.385,65.4343,65.385,65.4047,14122.0
2025-01-03 15:25:00,66.33,66.33,66.31,66.33,9954.0,65.4047,65.4047,65.385,65.4047,9954.0
2025-01-03 15:30:00,66.32,66.32,66.27,66.29,26952.0,65.3949,65.3949,65.3455,65.3653,26952.0
2025-01-03 15:35:00,66.29,66.31,66.29,66.31,20466.0,65.3653,65.385,65.3653,65.385,20466.0
2025-01-03 15:40:00,66.31,66.31,66.25,66.28,140725.0,65.385,65.385,65.3258,65.3554,140725.0
2025-01-03 15:45:00,66.28,66.33,66.25,66.26,88028.0,65.3554,65.4047,65.3258,65.3357,88028.0
2025-01-03 15:50:00,66.25,66.28,66.12,66.22,152732.0,65.3258,65.3554,65.1976,65.2962,152732.0
2025-01-03 15:55:00,66.22,66.32,66.21,66.24,392285.0,65.2962,65.3949,65.2864,65.316,392285.0
2025-01-06 09:30:00,66.81,66.81,66.44,66.48,132623.0,65.878,65.878,65.5132,65.5526,132623.0
2025-01-06 09:35:00,66.49,66.62,66.38,66.6,63205.0,65.5625,65.6907,65.454,65.6709,63205.0
2025-01-06 09:40:00,66.58,66.64,66.56,66.61,33275.0,65.6512,65.7104,65.6315,65.6808,33275.0
2025-01-06 09:45:00,66.64,66.86,66.64,66.86,27595.0,65.7104,65.9273,65.7104,65.9273,27595.0
2025-01-06 09:50:00,66.85,66.94,66.82,66.88,25713.0,65.9175,66.0062,65.8879,65.947,25713.0
2025-01-06 09:55:00,66.85,66.92,66.82,66.85,22419.0,65.9175,65.9865,65.8879,65.9175,22419.0
2025-01-06 10:00:00,66.87,66.91,66.83,66.89,26130.0,65.9372,65.9766,65.8977,65.9569,26130.0
2025-01-06 10:05:00,66.89,66.98,66.89,66.98,123174.0,65.9569,66.0456,65.9569,66.0456,123174.0
2025-01-06 10:10:00,66.98,67.06,66.97,67.04,44255.0,66.0456,66.1245,66.0358,66.1048,44255.0
2025-01-06 10:15:00,67.03,67.04,66.94,66.97,40393.0,66.0949,66.1048,66.0062,66.0358,40393.0
2025-01-06 10:20:00,66.96,67.01,66.96,66.98,23397.0,66.0259,66.0752,66.0259,66.0456,23397.0
2025-01-06 10:25:00,66.98,67.02,66.95,67.02,23502.0,66.0456,66.0851,66.0161,66.0851,23502.0
2025-01-06 10:30:00,67.02,67.14,67.0,67.12,32409.0,66.0851,66.2034,66.0654,66.1837,32409.0
2025-01-06 10:35:00,67.11,67.12,66.99,67.05,40418.0,66.1738,66.1837,66.0555,66.1147,40418.0
2025-01-06 10:40:00,67.05,67.17,67.04,67.14,47871.0,66.1147,66.233,66.1048,66.2034,47871.0
2025-01-06 10:45:00,67.14,67.24,67.13,67.18,65795.0,66.2034,66.302,66.1936,66.2429,65795.0
2025-01-06 10:50:00,67.19,67.38,67.18,67.37,45427.0,66.2527,66.4401,66.2429,66.4302,45427.0
2025-01-06 10:55:00,67.37,67.56,67.36,67.51,121011.0,66.4302,66.6176,66.4203,66.5683,121011.0
2025-01-06 11:00:00,67.51,67.57,67.46,67.53,107777.0,66.5683,66.6274,66.5189,66.588,107777.0
2025-01-06 11:05:00,67.52,67.52,67.27,67.27,45693.0,66.5781,66.5781,66.3316,66.3316,45693.0
2025-01-06 11:10:00,67.27,67.28,67.22,67.24,34439.0,66.3316,66.3415,66.2823,66.302,34439.0
2025-01-06 11:15:00,67.22,67.29,67.2,67.25,22633.0,66.2823,66.3513,66.2626,66.3119,22633.0
2025-01-06 11:20:00,67.26,67.33,67.25,67.28,94420.0,66.3217,66.3908,66.3119,66.3415,94420.0
2025-01-06 11:25:00,67.29,67.37,67.28,67.36,145261.0,66.3513,66.4302,66.3415,66.4203,145261.0
2025-01-06 11:30:00,67.36,67.55,67.36,67.45,148985.0,66.4203,66.6077,66.4203,66.5091,148985.0
2025-01-06 11:35:00,67.44,67.44,67.29,67.3,58963.0,66.4992,66.4992,66.3513,66.3612,58963.0
2025-01-06 11:40:00,67.3,67.41,67.27,67.36,63467.0,66.3612,66.4696,66.3316,66.4203,63467.0
2025-01-06 11:45:00,67.36,67.45,67.35,67.44,46959.0,66.4203,66.5091,66.4105,66.4992,46959.0
2025-01-06 11:50:00,67.45,67.46,67.35,67.36,24411.0,66.5091,66.5189,66.4105,66.4203,24411.0
2025-01-06 11:55:00,67.35,67.37,67.32,67.34,17694.0,66.4105,66.4302,66.3809,66.4006,17694.0
2025-01-06 12:00:00,67.34,67.45,67.34,67.45,27484.0,66.4006,66.5091,66.4006,66.5091,27484.0
2025-01-06 12:05:00,67.44,67.44,67.26,67.32,69714.0,66.4992,66.4992,66.3217,66.3809,69714.0
2025-01-06 12:10:00,67.31,67.32,67.27,67.28,28017.0,66.371,66.3809,66.3316,66.3415,28017.0
2025-01-06 12:15:00,67.28,67.3,67.22,67.23,20666.0,66.3415,66.3612,66.2823,66.2922,20666.0
2025-01-06 12:20:00,67.23,67.25,67.18,67.23,17265.0,66.2922,66.3119,66.2429,66.2922,17265.0
2025-01-06 12:25:00,67.23,67.26,67.2,67.2,26063.0,66.2922,66.3217,66.2626,66.2626,26063.0
2025-01-06 12:30:00,67.2,67.2,67.12,67.15,34018.0,66.2626,66.2626,66.1837,66.2133,34018.0
2025-01-06 12:35:00,67.15,67.16,67.13,67.16,28673.0,66.2133,66.2231,66.1936,66.2231,28673.0
2025-01-06 12:40:00,67.16,67.16,67.09,67.1,21411.0,66.2231,66.2231,66.1541,66.164,21411.0
2025-01-06 12:45:00,67.1,67.12,67.04,67.05,16192.0,66.164,66.1837,66.1048,66.1147,16192.0
2025-01-06 12:50:00,67.05,67.06,67.0,67.03,18826.0,66.1147,66.1245,66.0654,66.0949,18826.0
2025-01-06 12:55:00,67.03,67.08,67.03,67.06,44449.0,66.0949,66.1442,66.0949,66.1245,44449.0
2025-01-06 13:00:00,67.04,67.05,66.94,66.98,27475.0,66.1048,66.1147,66.0062,66.0456,27475.0
2025-01-06 13:05:00,66.98,66.98,66.9,66.94,28854.0,66.0456,66.0456,65.9668,66.0062,28854.0
2025-01-06 13:10:00,66.93,66.98,66.91,66.97,24067.0,65.9963,66.0456,65.9766,66.0358,24067.0
2025-01-06 13:15:00,66.96,66.99,66.94,66.98,13956.0,66.0259,66.0555,66.0062,66.0456,13956.0
2025-01-06 13:20:00,66.97,66.98,66.94,66.98,23695.0,66.0358,66.0456,66.0062,66.0456,23695.0
2025-01-06 13:25:00,66.98,66.99,66.92,66.94,9448.0,66.0456,66.0555,65.9865,66.0062,9448.0
2025-01-06 13:30:00,66.95,66.96,66.9,66.92,9873.0,66.0161,66.0259,65.9668,65.9865,9873.0
2025-01-06 13:35:00,66.94,66.95,66.93,66.94,10360.0,66.0062,66.0161,65.9963,66.0062,10360.0
2025-01-06 13:40:00,66.94,66.95,66.92,66.93,9926.0,66.0062,66.0161,65.9865,65.9963,9926.0
2025-01-06 13:45:00,66.93,66.96,66.86,66.86,33003.0,65.9963,66.0259,65.9273,65.9273,33003.0
2025-01-06 13:50:00,66.86,66.91,66.85,66.91,12016.0,65.9273,65.9766,65.9175,65.9766,12016.0
2025-01-06 13:55:00,66.91,66.94,66.89,66.9,38204.0,65.9766,66.0062,65.9569,65.9668,38204.0
2025-01-06 14:00:00,66.89,66.91,66.85,66.86,18628.0,65.9569,65.9766,65.9175,65.9273,18628.0
2025-01-06 14:05:00,66.85,66.89,66.85,66.86,13347.0,65.9175,65.9569,65.9175,65.9273,13347.0
2025-01-06 14:10:00,66.85,66.87,66.83,66.86,11191.0,65.9175,65.9372,65.8977,65.9273,11191.0
2025-01-06 14:15:00,66.84,66.92,66.84,66.91,82891.0,65.9076,65.9865,65.9076,65.9766,82891.0
2025-01-06 14:20:00,66.91,66.91,66.85,66.86,44181.0,65.9766,65.9766,65.9175,65.9273,44181.0
2025-01-06 14:25:00,66.85,66.89,66.81,66.81,21502.0,65.9175,65.9569,65.878,65.878,21502.0
2025-01-06 14:30:00,66.81,66.82,66.78,66.78,33878.0,65.878,65.8879,65.8484,65.8484,33878.0
2025-01-06 14:35:00,66.78,66.82,66.77,66.81,22669.0,65.8484,65.8879,65.8386,65.878,22669.0
2025-01-06 14:40:00,66.81,66.81,66.76,66.78,28009.0,65.878,65.878,65.8287,65.8484,28009.0
2025-01-06 14:45:00,66.78,66.8,66.75,66.78,11484.0,65.8484,65.8682,65.8189,65.8484,11484.0
2025-01-06 14:50:00,66.78,66.78,66.75,66.78,11087.0,65.8484,65.8484,65.8189,65.8484,11087.0
2025-01-06 14:55:00,66.78,66.8,66.73,66.73,31882.0,65.8484,65.8682,65.7991,65.7991,31882.0
2025-01-06 15:00:00,66.73,66.76,66.7,66.75,28229.0,65.7991,65.8287,65.7695,65.8189,28229.0
2025-01-06 15:05:00,66.75,66.76,66.71,66.75,23167.0,65.8189,65.8287,65.7794,65.8189,23167.0
2025-01-06 15:10:00,66.75,66.75,66.71,66.72,24872.0,65.8189,65.8189,65.7794,65.7893,24872.0
2025-01-06 15:15:00,66.72,66.72,66.68,66.7,28509.0,65.7893,65.7893,65.7498,65.7695,28509.0
2025-01-06 15:20:00,66.7,66.72,66.67,66.7,27081.0,65.7695,65.7893,65.74,65.7695,27081.0
2025-01-06 15:25:00,66.7,66.7,66.67,66.69,44047.0,65.7695,65.7695,65.74,65.7597,44047.0
2025-01-06 15:30:00,66.69,66.72,66.63,66.64,24186.0,65.7597,65.7893,65.7005,65.7104,24186.0
2025-01-06 15:35:00,66.64,66.71,66.64,66.66,29749.0,65.7104,65.7794,65.7104,65.7301,29749.0
2025-01-06 15:40:00,66.66,66.67,66.62,66.65,37477.0,65.7301,65.74,65.6907,65.7202,37477.0
2025-01-06 15:45:00,66.65,66.69,66.6,66.67,52996.0,65.7202,65.7597,65.6709,65.74,52996.0
2025-01-06 15:50:00,66.67,66.73,66.66,66.7,76293.0,65.74,65.7991,65.7301,65.7695,76293.0
2025-01-06 15:55:00,66.74,66.86,66.7,66.83,452424.0,65.809,65.9273,65.7695,65.8977,452424.0
2025-01-07 09:30:00,66.8,66.94,66.74,66.78,116665.0,65.8682,66.0062,65.809,65.8484,116665.0
2025-01-07 09:35:00,66.79,67.05,66.79,67.04,31434.0,65.8583,66.1147,65.8583,66.1048,31434.0
2025-01-07 09:40:00,67.04,67.17,67.04,67.12,37792.0,66.1048,66.233,66.1048,66.1837,37792.0
2025-01-07 09:45:00,67.13,67.33,67.11,67.28,31572.0,66.1936,66.3908,66.1738,66.3415,31572.0
2025-01-07 09:50:00,67.26,67.29,67.17,67.18,35401.0,66.3217,66.3513,66.233,66.2429,35401.0
2025-01-07 09:55:00,67.18,67.3,67.17,67.28,65195.0,66.2429,66.3612,66.233,66.3415,65195.0
2025-01-07 10:00:00,67.27,67.29,67.11,67.23,60024.0,66.3316,66.3513,66.1738,66.2922,60024.0
2025-01-07 10:05:00,67.23,67.25,67.13,67.16,80823.0,66.2922,66.3119,66.1936,66.2231,80823.0
2025-01-07 10:10:00,67.17,67.19,67.12,67.12,46616.0,66.233,66.2527,66.1837,66.1837,46616.0
2025-01-07 10:15:00,67.12,67.14,67.01,67.14,59804.0,66.1837,66.2034,66.0752,66.2034,59804.0
2025-01-07 10:20:00,67.14,67.17,67.08,67.15,51891.0,66.2034,66.233,66.1442,66.2133,51891.0
2025-01-07 10:25:00,67.16,67.16,67.09,67.14,33499.0,66.2231,66.2231,66.1541,66.2034,33499.0
2025-01-07 10:30:00,67.14,67.16,67.09,67.12,61793.0,66.2034,66.2231,66.1541,66.1837,61793.0
2025-01-07 10:35:00,67.13,67.32,67.12,67.2,51666.0,66.1936,66.3809,66.1837,66.2626,51666.0
2025-01-07 10:40:00,67.2,67.21,67.09,67.09,40557.0,66.2626,66.2724,66.1541,66.1541,40557.0
2025-01-07 10:45:00,67.09,67.09,66.97,67.01,24100.0,66.1541,66.1541,66.0358,66.0752,24100.0
2025-01-07 10:50:00,67.01,67.09,66.96,66.96,43446.0,66.0752,66.1541,66.0259,66.0259,43446.0
2025-01-07 10:55:00,66.96,67.05,66.96,67.03,24858.0,66.0259,66.1147,66.0259,66.0949,24858.0
2025-01-07 11:00:00,67.02,67.1,67.01,67.05,37487.0,66.0851,66.164,66.0752,66.1147,37487.0
2025-01-07 11:05:00,67.06,67.09,66.99,67.05,62196.0,66.1245,66.1541,66.0555,66.1147,62196.0
2025-01-07 11:10:00,67.05,67.05,66.91,66.91,33099.0,66.1147,66.1147,65.9766,65.9766,33099.0
2025-01-07 11:15:00,66.91,66.93,66.79,66.8,72238.0,65.9766,65.9963,65.8583,65.8682,72238.0
2025-01-07 11:20:00,66.81,66.83,66.63,66.73,42498.0,65.878,65.8977,65.7005,65.7991,42498.0
2025-01-07 11:25:00,66.72,66.88,66.71,66.85,15315.0,65.7893,65.947,65.7794,65.9175,15315.0
2025-01-07 11:30:00,66.84,66.92,66.82,66.9,25593.0,65.9076,65.9865,65.8879,65.9668,25593.0
2025-01-07 11:35:00,66.87,66.97,66.83,66.95,15704.0,65.9372,66.0358,65.8977,66.0161,15704.0
2025-01-07 11:40:00,66.95,67.0,66.93,66.98,26452.0,66.0161,66.0654,65.9963,66.0456,26452.0
2025-01-07 11:45:00,66.97,67.01,66.94,66.95,25254.0,66.0358,66.0752,66.0062,66.0161,25254.0
2025-01-07 11:50:00,66.95,66.96,66.87,66.9,21278.0,66.0161,66.0259,65.9372,65.9668,21278.0
2025-01-07 11:55:00,66.91,66.91,66.82,66.85,31345.0,65.9766,65.9766,65.8879,65.9175,31345.0
2025-01-07 12:00:00,66.85,66.92,66.85,66.87,22268.0,65.9175,65.9865,65.9175,65.9372,22268.0
2025-01-07 12:05:00,66.88,66.95,66.87,66.93,9815.0,65.947,66.0161,65.9372,65.9963,9815.0
2025-01-07 12:10:00,66.94,66.94,66.9,66.94,21977.0,66.0062,66.0062,65.9668,66.0062,21977.0
2025-01-07 12:15:00,66.94,67.0,66.93,66.96,14307.0,66.0062,66.0654,65.9963,66.0259,14307.0
2025-01-07 12:20:00,66.96,66.96,66.92,66.95,9345.0,66.0259,66.0259,65.9865,66.0161,9345.0
2025-01-07 12:25:00,66.96,66.97,66.9,66.95,13773.0,66.0259,66.0358,65.9668,66.0161,13773.0
2025-01-07 12:30:00,66.97,66.97,66.93,66.96,29431.0,66.0358,66.0358,65.9963,66.0259,29431.0
2025-01-07 12:35:00,66.95,66.98,66.92,66.95,31626.0,66.0161,66.0456,65.9865,66.0161,31626.0
2025-01-07 12:40:00,66.95,67.01,66.92,66.99,39976.0,66.0161,66.0752,65.9865,66.0555,39976.0
2025-01-07 12:45:00,67.0,67.0,66.93,66.97,11124.0,66.0654,66.0654,65.9963,66.0358,11124.0
2025-01-07 12:50:00,66.98,66.98,66.94,66.98,10499.0,66.0456,66.0456,66.0062,66.0456,10499.0
2025-01-07 12:55:00,66.97,67.01,66.88,67.0,27384.0,66.0358,66.0752,65.947,66.0654,27384.0
2025-01-07 13:00:00,67.0,67.06,66.95,66.99,70633.0,66.0654,66.1245,66.0161,66.0555,70633.0
2025-01-07 13:05:00,67.0,67.06,66.98,67.01,15873.0,66.0654,66.1245,66.0456,66.0752,15873.0
2025-01-07 13:10:00,67.01,67.04,66.95,67.03,128175.0,66.0752,66.1048,66.0161,66.0949,128175.0
2025-01-07 13:15:00,67.03,67.04,67.0,67.01,16752.0,66.0949,66.1048,66.0654,66.0752,16752.0
2025-01-07 13:20:00,67.01,67.01,66.96,66.97,15750.0,66.0752,66.0752,66.0259,66.0358,15750.0
2025-01-07 13:25:00,66.98,67.02,66.97,67.01,10227.0,66.0456,66.0851,66.0358,66.0752,10227.0
2025-01-07 13:30:00,67.02,67.02,66.99,67.0,9105.0,66.0851,66.0851,66.0555,66.0654,9105.0
2025-01-07 13:35:00,67.0,67.01,66.97,67.0,41176.0,66.0654,66.0752,66.0358,66.0654,41176.0
2025-01-07 13:40:00,67.0,67.02,66.96,66.98,35681.0,66.0654,66.0851,66.0259,66.0456,35681.0
2025-01-07 13:45:00,66.98,67.02,66.98,67.0,6010.0,66.0456,66.0851,66.0456,66.0654,6010.0
2025-01-07 13:50:00,67.01,67.01,66.97,66.98,8091.0,66.0752,66.0752,66.0358,66.0456,8091.0
2025-01-07 13:55:00,66.98,67.0,66.93,66.94,17462.0,66.0456,66.0654,65.9963,66.0062,17462.0
2025-01-07 14:00:00,66.94,66.98,66.93,66.94,10851.0,66.0062,66.0456,65.9963,66.0062,10851.0
2025-01-07 14:05:00,66.93,66.94,66.91,66.91,8039.0,65.9963,66.0062,65.9766,65.9766,8039.0
2025-01-07 14:10:00,66.92,66.94,66.91,66.92,21432.0,65.9865,66.0062,65.9766,65.9865,21432.0
2025-01-07 14:15:00,66.92,66.92,66.89,66.9,49317.0,65.9865,65.9865,65.9569,65.9668,49317.0
2025-01-07 14:20:00,66.89,66.91,66.87,66.89,31095.0,65.9569,65.9766,65.9372,65.9569,31095.0
2025-01-07 14:25:00,66.88,66.89,66.83,66.86,52433.0,65.947,65.9569,65.8977,65.9273,52433.0
2025-01-07 14:30:00,66.86,66.87,66.81,66.82,12731.0,65.9273,65.9372,65.878,65.8879,12731.0
2025-01-07 14:35:00,66.82,66.82,66.78,66.79,23335.0,65.8879,65.8879,65.8484,65.8583,23335.0
2025-01-07 14:40:00,66.79,66.83,66.75,66.83,18241.0,65.8583,65.8977,65.8189,65.8977,18241.0
2025-01-07 14:45:00,66.83,66.83,66.79,66.82,13995.0,65.8977,65.8977,65.8583,65.8879,13995.0
2025-01-07 14:50:00,66.83,66.95,66.82,66.93,13003.0,65.8977,66.0161,65.8879,65.9963,13003.0
2025-01-07 14:55:00,66.93,66.95,66.85,66.89,17796.0,65.9963,66.0161,65.9175,65.9569,17796.0
2025-01-07 15:00:00,66.89,66.95,66.88,66.93,70817.0,65.9569,66.0161,65.947,65.9963,70817.0
2025-01-07 15:05:00,66.93,66.94,66.87,66.9,20105.0,65.9963,66.0062,65.9372,65.9668,20105.0
2025-01-07 15:10:00,66.91,66.91,66.83,66.84,54513.0,65.9766,65.9766,65.8977,65.9076,54513.0
2025-01-07 15:15:00,66.84,66.9,66.82,66.82,27190.0,65.9076,65.9668,65.8879,65.8879,27190.0
2025-01-07 15:20:00,66.81,66.81,66.73,66.76,18287.0,65.878,65.878,65.7991,65.8287,18287.0
2025-01-07 15:25:00,66.76,66.8,66.73,66.75,17061.0,65.8287,65.8682,65.7991,65.8189,17061.0
2025-01-07 15:30:00,66.75,66.77,66.69,66.7,44730.0,65.8189,65.8386,65.7597,65.7695,44730.0
2025-01-07 15:35:00,66.7,66.7,66.61,66.7,58765.0,65.7695,65.7695,65.6808,65.7695,58765.0
2025-01-07 15:40:00,66.7,66.7,66.62,66.65,51071.0,65.7695,65.7695,65.6907,65.7202,51071.0
2025-01-07 15:45:00,66.65,66.69,66.63,66.67,53250.0,65.7202,65.7597,65.7005,65.74,53250.0
2025-01-07 15:50:00,66.68,66.74,66.66,66.7,61321.0,65.7498,65.809,65.7301,65.7695,61321.0
2025-01-07 15:55:00,66.69,66.7,66.61,66.63,175268.0,65.7597,65.7695,65.6808,65.7005,175268.0
2025-01-08 09:30:00,66.21,66.26,65.96,65.98,110537.0,65.2864,65.3357,65.0399,65.0596,110537.0
2025-01-08 09:35:00,65.96,65.98,65.68,65.75,117805.0,65.0399,65.0596,64.7638,64.8328,117805.0
2025-01-08 09:40:00,65.74,65.85,65.7,65.74,37143.0,64.8229,64.9314,64.7835,64.8229,37143.0
2025-01-08 09:45:00,65.75,65.97,65.72,65.91,40395.0,64.8328,65.0497,64.8032,64.9906,40395.0
2025-01-08 09:50:00,65.93,66.05,65.93,66.0,35705.0,65.0103,65.1286,65.0103,65.0793,35705.0
2025-01-08 09:55:00,66.01,66.1,65.99,66.01,32057.0,65.0892,65.1779,65.0695,65.0892,32057.0
2025-01-08 10:00:00,66.0,66.18,66.0,66.18,24570.0,65.0793,65.2568,65.0793,65.2568,24570.0
2025-01-08 10:05:00,66.17,66.22,66.13,66.21,46915.0,65.2469,65.2962,65.2075,65.2864,46915.0
2025-01-08 10:10:00,66.22,66.32,66.2,66.26,74065.0,65.2962,65.3949,65.2765,65.3357,74065.0
2025-01-08 10:15:00,66.26,66.32,66.21,66.31,69339.0,65.3357,65.3949,65.2864,65.385,69339.0
2025-01-08 10:20:00,66.31,66.42,66.25,66.4,82263.0,65.385,65.4935,65.3258,65.4737,82263.0
2025-01-08 10:25:00,66.41,66.46,66.38,66.39,29927.0,65.4836,65.5329,65.454,65.4639,29927.0
2025-01-08 10:30:00,66.4,66.44,66.37,66.4,25391.0,65.4737,65.5132,65.4442,65.4737,25391.0
2025-01-08 10:35:00,66.39,66.47,66.37,66.44,44769.0,65.4639,65.5428,65.4442,65.5132,44769.0
2025-01-08 10:40:00,66.45,66.49,66.34,66.49,23878.0,65.523,65.5625,65.4146,65.5625,23878.0
2025-01-08 10:45:00,66.49,66.55,66.47,66.49,35237.0,65.5625,65.6216,65.5428,65.5625,35237.0
2025-01-08 10:50:00,66.49,66.52,66.47,66.48,20468.0,65.5625,65.5921,65.5428,65.5526,20468.0
2025-01-08 10:55:00,66.49,66.56,66.48,66.56,33951.0,65.5625,65.6315,65.5526,65.6315,33951.0
2025-01-08 11:00:00,66.56,66.57,66.5,66.56,31098.0,65.6315,65.6414,65.5723,65.6315,31098.0
2025-01-08 11:05:00,66.56,66.58,66.52,66.56,27700.0,65.6315,65.6512,65.5921,65.6315,27700.0
2025-01-08 11:10:00,66.56,66.58,66.51,66.56,32686.0,65.6315,65.6512,65.5822,65.6315,32686.0
2025-01-08 11:15:00,66.56,66.64,66.54,66.64,32367.0,65.6315,65.7104,65.6118,65.7104,32367.0
2025-01-08 11:20:00,66.64,66.67,66.62,66.63,33283.0,65.7104,65.74,65.6907,65.7005,33283.0
2025-01-08 11:25:00,66.63,66.68,66.58,66.68,22066.0,65.7005,65.7498,65.6512,65.7498,22066.0
2025-01-08 11:30:00,66.67,66.74,66.64,66.65,88688.0,65.74,65.809,65.7104,65.7202,88688.0
2025-01-08 11:35:00,66.64,66.65,66.6,66.65,25178.0,65.7104,65.7202,65.6709,65.7202,25178.0
2025-01-08 11:40:00,66.64,66.67,66.6,66.62,35683.0,65.7104,65.74,65.6709,65.6907,35683.0
2025-01-08 11:45:00,66.62,66.62,66.55,66.62,20760.0,65.6907,65.6907,65.6216,65.6907,20760.0
2025-01-08 11:50:00,66.62,66.65,66.57,66.58,18709.0,65.6907,65.7202,65.6414,65.6512,18709.0
2025-01-08 11:55:00,66.58,66.61,66.57,66.61,12999.0,65.6512,65.6808,65.6414,65.6808,12999.0
2025-01-08 12:00:00,66.61,66.63,66.55,66.61,12304.0,65.6808,65.7005,65.6216,65.6808,12304.0
2025-01-08 12:05:00,66.61,66.62,66.57,66.58,12590.0,65.6808,65.6907,65.6414,65.6512,12590.0
2025-01-08 12:10:00,66.58,66.59,66.51,66.51,23263.0,65.6512,65.6611,65.5822,65.5822,23263.0
2025-01-08 12:15:00,66.51,66.51,66.48,66.48,8282.0,65.5822,65.5822,65.5526,65.5526,8282.0
2025-01-08 12:20:00,66.48,66.49,66.42,66.43,18645.0,65.5526,65.5625,65.4935,65.5033,18645.0
2025-01-08 12:25:00,66.43,66.48,66.42,66.45,11562.0,65.5033,65.5526,65.4935,65.523,11562.0
2025-01-08 12:30:00,66.46,66.46,66.41,66.41,10048.0,65.5329,65.5329,65.4836,65.4836,10048.0
2025-01-08 12:35:00,66.41,66.41,66.34,66.34,13351.0,65.4836,65.4836,65.4146,65.4146,13351.0
2025-01-08 12:40:00,66.34,66.39,66.34,66.37,10169.0,65.4146,65.4639,65.4146,65.4442,10169.0
2025-01-08 12:45:00,66.38,66.4,66.34,66.34,28992.0,65.454,65.4737,65.4146,65.4146,28992.0
2025-01-08 12:50:00,66.35,66.43,66.34,66.42,15887.0,65.4244,65.5033,65.4146,65.4935,15887.0
2025-01-08 12:55:00,66.42,66.43,66.4,66.41,20416.0,65.4935,65.5033,65.4737,65.4836,20416.0
2025-01-08 13:00:00,66.41,66.49,66.4,66.49,26599.0,65.4836,65.5625,65.4737,65.5625,26599.0
2025-01-08 13:05:00,66.49,66.5,66.47,66.49,15859.0,65.5625,65.5723,65.5428,65.5625,15859.0
2025-01-08 13:10:00,66.48,66.51,66.46,66.5,13627.0,65.5526,65.5822,65.5329,65.5723,13627.0
2025-01-08 13:15:00,66.5,66.54,66.48,66.5,43353.0,65.5723,65.6118,65.5526,65.5723,43353.0
2025-01-08 13:20:00,66.48,66.52,66.47,66.51,25908.0,65.5526,65.5921,65.5428,65.5822,25908.0
2025-01-08 13:25:00,66.51,66.53,66.5,66.52,26147.0,65.5822,65.6019,65.5723,65.5921,26147.0
2025-01-08 13:30:00,66.51,66.52,66.48,66.48,17187.0,65.5822,65.5921,65.5526,65.5526,17187.0
2025-01-08 13:35:00,66.48,66.53,66.48,66.52,35483.0,65.5526,65.6019,65.5526,65.5921,35483.0
2025-01-08 13:40:00,66.52,66.53,66.48,66.48,9320.0,65.5921,65.6019,65.5526,65.5526,9320.0
2025-01-08 13:45:00,66.48,66.51,66.46,66.47,8605.0,65.5526,65.5822,65.5329,65.5428,8605.0
2025-01-08 13:50:00,66.47,66.47,66.39,66.42,14919.0,65.5428,65.5428,65.4639,65.4935,14919.0
2025-01-08 13:55:00,66.43,66.44,66.4,66.43,11328.0,65.5033,65.5132,65.4737,65.5033,11328.0
2025-01-08 14:00:00,66.43,66.49,66.41,66.48,9694.0,65.5033,65.5625,65.4836,65.5526,9694.0
2025-01-08 14:05:00,66.48,66.54,66.47,66.53,20933.0,65.5526,65.6118,65.5428,65.6019,20933.0
2025-01-08 14:10:00,66.53,66.53,66.46,66.46,12324.0,65.6019,65.6019,65.5329,65.5329,12324.0
2025-01-08 14:15:00,66.46,66.56,66.46,66.56,17319.0,65.5329,65.6315,65.5329,65.6315,17319.0
2025-01-08 14:20:00,66.56,66.61,66.53,66.53,56808.0,65.6315,65.6808,65.6019,65.6019,56808.0
2025-01-08 14:25:00,66.54,66.69,66.53,66.66,18355.0,65.6118,65.7597,65.6019,65.7301,18355.0
2025-01-08 14:30:00,66.65,66.65,66.58,66.62,25125.0,65.7202,65.7202,65.6512,65.6907,25125.0
2025-01-08 14:35:00,66.62,66.67,66.62,66.64,10576.0,65.6907,65.74,65.6907,65.7104,10576.0
2025-01-08 14:40:00,66.63,66.65,66.57,66.59,18750.0,65.7005,65.7202,65.6414,65.6611,18750.0
2025-01-08 14:45:00,66.59,66.64,66.59,66.62,12607.0,65.6611,65.7104,65.6611,65.6907,12607.0
2025-01-08 14:50:00,66.62,66.65,66.6,66.6,13478.0,65.6907,65.7202,65.6709,65.6709,13478.0
2025-01-08 14:55:00,66.61,66.64,66.6,66.63,16766.0,65.6808,65.7104,65.6709,65.7005,16766.0
2025-01-08 15:00:00,66.64,66.65,66.6,66.65,29848.0,65.7104,65.7202,65.6709,65.7202,29848.0
2025-01-08 15:05:00,66.65,66.65,66.6,66.62,17593.0,65.7202,65.7202,65.6709,65.6907,17593.0
2025-01-08 15:10:00,66.62,66.65,66.6,66.6,13603.0,65.6907,65.7202,65.6709,65.6709,13603.0
2025-01-08 15:15:00,66.61,66.66,66.61,66.65,45617.0,65.6808,65.7301,65.6808,65.7202,45617.0
2025-01-08 15:20:00,66.65,66.66,66.63,66.65,27756.0,65.7202,65.7301,65.7005,65.7202,27756.0
2025-01-08 15:25:00,66.66,66.71,66.61,66.67,32518.0,65.7301,65.7794,65.6808,65.74,32518.0
2025-01-08 15:30:00,66.66,66.69,66.65,66.67,14774.0,65.7301,65.7597,65.7202,65.74,14774.0
2025-01-08 15:35:00,66.67,66.68,66.62,66.64,23445.0,65.74,65.7498,65.6907,65.7104,23445.0
2025-01-08 15:40:00,66.64,66.68,66.62,66.64,37106.0,65.7104,65.7498,65.6907,65.7104,37106.0
2025-01-08 15:45:00,66.63,66.68,66.62,66.67,25230.0,65.7005,65.7498,65.6907,65.74,25230.0
2025-01-08 15:50:00,66.67,66.69,66.63,66.64,61390.0,65.74,65.7597,65.7005,65.7104,61390.0
2025-01-08 15:55:00,66.65,66.66,66.54,66.57,208958.0,65.7202,65.7301,65.6118,65.6414,208958.0
2025-01-10 09:30:00,67.21,67.39,66.98,67.31,214941.0,66.2724,66.4499,66.0456,66.371,214941.0
2025-01-10 09:35:00,67.3,67.45,67.29,67.35,164225.0,66.3612,66.5091,66.3513,66.4105,164225.0
2025-01-10 09:40:00,67.36,67.49,67.34,67.42,100393.0,66.4203,66.5485,66.4006,66.4795,100393.0
2025-01-10 09:45:00,67.43,67.48,67.33,67.36,94129.0,66.4894,66.5387,66.3908,66.4203,94129.0
2025-01-10 09:50:00,67.35,67.4,67.27,67.29,44881.0,66.4105,66.4598,66.3316,66.3513,44881.0
2025-01-10 09:55:00,67.31,67.42,67.3,67.42,84390.0,66.371,66.4795,66.3612,66.4795,84390.0
2025-01-10 10:00:00,67.41,67.42,67.09,67.26,86217.0,66.4696,66.4795,66.1541,66.3217,86217.0
2025-01-10 10:05:00,67.26,67.29,67.1,67.26,46524.0,66.3217,66.3513,66.164,66.3217,46524.0
2025-01-10 10:10:00,67.26,67.34,67.26,67.28,37736.0,66.3217,66.4006,66.3217,66.3415,37736.0
2025-01-10 10:15:00,67.28,67.34,67.24,67.26,40288.0,66.3415,66.4006,66.302,66.3217,40288.0
2025-01-10 10:20:00,67.26,67.34,67.25,67.32,30982.0,66.3217,66.4006,66.3119,66.3809,30982.0
2025-01-10 10:25:00,67.31,67.32,67.26,67.3,44906.0,66.371,66.3809,66.3217,66.3612,44906.0
2025-01-10 10:30:00,67.29,67.44,67.27,67.43,65856.0,66.3513,66.4992,66.3316,66.4894,65856.0
2025-01-10 10:35:00,67.43,67.56,67.34,67.55,113904.0,66.4894,66.6176,66.4006,66.6077,113904.0
2025-01-10 10:40:00,67.55,67.57,67.45,67.5,83461.0,66.6077,66.6274,66.5091,66.5584,83461.0
2025-01-10 10:45:00,67.5,67.54,67.44,67.5,72968.0,66.5584,66.5978,66.4992,66.5584,72968.0
2025-01-10 10:50:00,67.49,67.51,67.39,67.44,60523.0,66.5485,66.5683,66.4499,66.4992,60523.0
2025-01-10 10:55:00,67.45,67.45,67.37,67.39,58911.0,66.5091,66.5091,66.4302,66.4499,58911.0
2025-01-10 11:00:00,67.4,67.4,67.25,67.26,72940.0,66.4598,66.4598,66.3119,66.3217,72940.0
2025-01-10 11:05:00,67.27,67.29,67.2,67.24,37205.0,66.3316,66.3513,66.2626,66.302,37205.0
2025-01-10 11:10:00,67.24,67.3,67.17,67.22,49691.0,66.302,66.3612,66.233,66.2823,49691.0
2025-01-10 11:15:00,67.22,67.24,67.15,67.18,26319.0,66.2823,66.302,66.2133,66.2429,26319.0
2025-01-10 11:20:00,67.19,67.22,67.16,67.19,30119.0,66.2527,66.2823,66.2231,66.2527,30119.0
2025-01-10 11:25:00,67.2,67.25,67.17,67.22,22760.0,66.2626,66.3119,66.233,66.2823,22760.0
2025-01-10 11:30:00,67.21,67.24,67.19,67.23,28234.0,66.2724,66.302,66.2527,66.2922,28234.0
2025-01-10 11:35:00,67.24,67.29,67.23,67.25,35922.0,66.302,66.3513,66.2922,66.3119,35922.0
2025-01-10 11:40:00,67.26,67.28,67.2,67.23,21033.0,66.3217,66.3415,66.2626,66.2922,21033.0
2025-01-10 11:45:00,67.23,67.25,67.13,67.23,29631.0,66.2922,66.3119,66.1936,66.2922,29631.0
2025-01-10 11:50:00,67.23,67.31,67.23,67.31,113018.0,66.2922,66.371,66.2922,66.371,113018.0
2025-01-10 11:55:00,67.31,67.31,67.18,67.19,34096.0,66.371,66.371,66.2429,66.2527,34096.0
2025-01-10 12:00:00,67.18,67.18,67.1,67.11,28656.0,66.2429,66.2429,66.164,66.1738,28656.0
2025-01-10 12:05:00,67.11,67.16,67.09,67.09,28877.0,66.1738,66.2231,66.1541,66.1541,28877.0
2025-01-10 12:10:00,67.09,67.09,67.02,67.06,16112.0,66.1541,66.1541,66.0851,66.1245,16112.0
2025-01-10 12:15:00,67.06,67.13,67.06,67.11,21998.0,66.1245,66.1936,66.1245,66.1738,21998.0
2025-01-10 12:20:00,67.12,67.21,67.1,67.21,15401.0,66.1837,66.2724,66.164,66.2724,15401.0
2025-01-10 12:25:00,67.21,67.38,67.21,67.28,79339.0,66.2724,66.4401,66.2724,66.3415,79339.0
2025-01-10 12:30:00,67.28,67.32,67.26,67.3,21379.0,66.3415,66.3809,66.3217,66.3612,21379.0
2025-01-10 12:35:00,67.3,67.32,67.24,67.29,25726.0,66.3612,66.3809,66.302,66.3513,25726.0
2025-01-10 12:40:00,67.3,67.38,67.3,67.36,34398.0,66.3612,66.4401,66.3612,66.4203,34398.0
2025-01-10 12:45:00,67.36,67.37,67.3,67.31,25512.0,66.4203,66.4302,66.3612,66.371,25512.0
2025-01-10 12:50:00,67.31,67.33,67.27,67.31,18939.0,66.371,66.3908,66.3316,66.371,18939.0
2025-01-10 12:55:00,67.31,67.33,67.27,67.27,22697.0,66.371,66.3908,66.3316,66.3316,22697.0
2025-01-10 13:00:00,67.27,67.3,67.2,67.2,31987.0,66.3316,66.3612,66.2626,66.2626,31987.0
2025-01-10 13:05:00,67.2,67.25,67.18,67.2,39863.0,66.2626,66.3119,66.2429,66.2626,39863.0
2025-01-10 13:10:00,67.2,67.21,67.17,67.19,30078.0,66.2626,66.2724,66.233,66.2527,30078.0
2025-01-10 13:15:00,67.18,67.22,67.17,67.2,36278.0,66.2429,66.2823,66.233,66.2626,36278.0
2025-01-10 13:20:00,67.21,67.26,67.21,67.23,14518.0,66.2724,66.3217,66.2724,66.2922,14518.0
2025-01-10 13:25:00,67.24,67.28,67.22,67.22,27595.0,66.302,66.3415,66.2823,66.2823,27595.0
2025-01-10 13:30:00,67.22,67.22,67.17,67.2,23712.0,66.2823,66.2823,66.233,66.2626,23712.0
2025-01-10 13:35:00,67.2,67.22,67.18,67.2,17279.0,66.2626,66.2823,66.2429,66.2626,17279.0
2025-01-10 13:40:00,67.2,67.24,67.19,67.24,19133.0,66.2626,66.302,66.2527,66.302,19133.0
2025-01-10 13:45:00,67.23,67.26,67.21,67.22,10158.0,66.2922,66.3217,66.2724,66.2823,10158.0
2025-01-10 13:50:00,67.22,67.24,67.19,67.2,19708.0,66.2823,66.302,66.2527,66.2626,19708.0
2025-01-10 13:55:00,67.2,67.25,67.19,67.23,25057.0,66.2626,66.3119,66.2527,66.2922,25057.0
2025-01-10 14:00:00,67.23,67.24,67.17,67.2,29271.0,66.2922,66.302,66.233,66.2626,29271.0
2025-01-10 14:05:00,67.2,67.21,67.12,67.12,46545.0,66.2626,66.2724,66.1837,66.1837,46545.0
2025-01-10 14:10:00,67.12,67.21,67.11,67.2,36566.0,66.1837,66.2724,66.1738,66.2626,36566.0
2025-01-10 14:15:00,67.2,67.21,67.16,67.17,24179.0,66.2626,66.2724,66.2231,66.233,24179.0
2025-01-10 14:20:00,67.17,67.18,67.14,67.16,20122.0,66.233,66.2429,66.2034,66.2231,20122.0
2025-01-10 14:25:00,67.16,67.19,67.13,67.13,32600.0,66.2231,66.2527,66.1936,66.1936,32600.0
2025-01-10 14:30:00,67.13,67.16,67.07,67.07,34871.0,66.1936,66.2231,66.1344,66.1344,34871.0
2025-01-10 14:35:00,67.08,67.08,67.04,67.06,27427.0,66.1442,66.1442,66.1048,66.1245,27427.0
2025-01-10 14:40:00,67.06,67.08,67.04,67.08,27311.0,66.1245,66.1442,66.1048,66.1442,27311.0
2025-01-10 14:45:00,67.08,67.1,67.03,67.03,23974.0,66.1442,66.164,66.0949,66.0949,23974.0
2025-01-10 14:50:00,67.03,67.08,67.03,67.06,23991.0,66.0949,66.1442,66.0949,66.1245,23991.0
2025-01-10 14:55:00,67.06,67.07,66.98,67.02,56654.0,66.1245,66.1344,66.0456,66.0851,56654.0
2025-01-10 15:00:00,67.02,67.02,66.92,66.97,57869.0,66.0851,66.0851,65.9865,66.0358,57869.0
2025-01-10 15:05:00,66.97,67.02,66.95,67.01,34632.0,66.0358,66.0851,66.0161,66.0752,34632.0
2025-01-10 15:10:00,67.01,67.02,66.93,66.93,40450.0,66.0752,66.0851,65.9963,65.9963,40450.0
2025-01-10 15:15:00,66.94,66.96,66.85,66.86,51233.0,66.0062,66.0259,65.9175,65.9273,51233.0
2025-01-10 15:20:00,66.85,66.91,66.85,66.9,44599.0,65.9175,65.9766,65.9175,65.9668,44599.0
2025-01-10 15:25:00,66.91,66.92,66.89,66.91,47557.0,65.9766,65.9865,65.9569,65.9766,47557.0
2025-01-10 15:30:00,66.91,66.91,66.85,66.89,80150.0,65.9766,65.9766,65.9175,65.9569,80150.0
2025-01-10 15:35:00,66.89,66.93,66.89,66.92,71748.0,65.9569,65.9963,65.9569,65.9865,71748.0
2025-01-10 15:40:00,66.91,67.02,66.9,67.0,61024.0,65.9766,66.0851,65.9668,66.0654,61024.0
2025-01-10 15:45:00,67.0,67.0,66.95,66.98,85936.0,66.0654,66.0654,66.0161,66.0456,85936.0
2025-01-10 15:50:00,66.98,67.05,66.96,67.03,163813.0,66.0456,66.1147,66.0259,66.0949,163813.0
2025-01-10 15:55:00,67.03,67.08,66.98,67.0,190340.0,66.0949,66.1442,66.0456,66.0654,190340.0
2025-01-13 09:30:00,65.87,66.11,65.87,66.08,228471.0,64.9511,65.1878,64.9511,65.1582,228471.0
2025-01-13 09:35:00,66.07,66.16,66.05,66.09,127954.0,65.1483,65.2371,65.1286,65.1681,127954.0
2025-01-13 09:40:00,66.1,66.21,66.08,66.16,169357.0,65.1779,65.2864,65.1582,65.2371,169357.0
2025-01-13 09:45:00,66.14,66.18,66.08,66.13,74673.0,65.2174,65.2568,65.1582,65.2075,74673.0
2025-01-13 09:50:00,66.13,66.15,66.06,66.08,41791.0,65.2075,65.2272,65.1385,65.1582,41791.0
2025-01-13 09:55:00,66.08,66.18,66.07,66.13,71064.0,65.1582,65.2568,65.1483,65.2075,71064.0
2025-01-13 10:00:00,66.14,66.18,66.01,66.03,60854.0,65.2174,65.2568,65.0892,65.1089,60854.0
2025-01-13 10:05:00,66.04,66.17,66.04,66.17,48714.0,65.1188,65.2469,65.1188,65.2469,48714.0
2025-01-13 10:10:00,66.17,66.17,66.05,66.1,62603.0,65.2469,65.2469,65.1286,65.1779,62603.0
2025-01-13 10:15:00,66.1,66.17,66.07,66.16,82721.0,65.1779,65.2469,65.1483,65.2371,82721.0
2025-01-13 10:20:00,66.15,66.18,66.04,66.18,65259.0,65.2272,65.2568,65.1188,65.2568,65259.0
2025-01-13 10:25:00,66.18,66.21,66.12,66.14,44317.0,65.2568,65.2864,65.1976,65.2174,44317.0
2025-01-13 10:30:00,66.14,66.17,66.1,66.11,80690.0,65.2174,65.2469,65.1779,65.1878,80690.0
2025-01-13 10:35:00,66.11,66.18,66.1,66.17,62336.0,65.1878,65.2568,65.1779,65.2469,62336.0
2025-01-13 10:40:00,66.17,66.17,66.08,66.11,61007.0,65.2469,65.2469,65.1582,65.1878,61007.0
2025-01-13 10:45:00,66.12,66.15,66.04,66.05,53040.0,65.1976,65.2272,65.1188,65.1286,53040.0
2025-01-13 10:50:00,66.05,66.08,66.03,66.06,42698.0,65.1286,65.1582,65.1089,65.1385,42698.0
2025-01-13 10:55:00,66.06,66.06,65.97,65.98,53264.0,65.1385,65.1385,65.0497,65.0596,53264.0
2025-01-13 11:00:00,65.98,66.01,65.9,65.97,74516.0,65.0596,65.0892,64.9807,65.0497,74516.0
2025-01-13 11:05:00,65.96,65.99,65.93,65.98,55316.0,65.0399,65.0695,65.0103,65.0596,55316.0
2025-01-13 11:10:00,65.99,66.02,65.96,66.01,50937.0,65.0695,65.099,65.0399,65.0892,50937.0
2025-01-13 11:15:00,66.0,66.02,65.98,66.01,111989.0,65.0793,65.099,65.0596,65.0892,111989.0
2025-01-13 11:20:00,66.01,66.04,65.96,66.02,143601.0,65.0892,65.1188,65.0399,65.099,143601.0
2025-01-13 11:25:00,66.03,66.15,65.98,65.99,569793.0,65.1089,65.2272,65.0596,65.0695,569793.0
2025-01-13 11:30:00,65.98,66.08,65.94,66.02,85627.0,65.0596,65.1582,65.0202,65.099,85627.0
2025-01-13 11:35:00,66.02,66.02,65.9,65.99,27912.0,65.099,65.099,64.9807,65.0695,27912.0
2025-01-13 11:40:00,65.99,66.02,65.97,66.0,78345.0,65.0695,65.099,65.0497,65.0793,78345.0
2025-01-13 11:45:00,66.0,66.01,65.96,65.98,58510.0,65.0793,65.0892,65.0399,65.0596,58510.0
2025-01-13 11:50:00,65.98,66.01,65.97,65.98,23831.0,65.0596,65.0892,65.0497,65.0596,23831.0
2025-01-13 11:55:00,65.98,65.99,65.93,65.94,19504.0,65.0596,65.0695,65.0103,65.0202,19504.0
2025-01-13 12:00:00,65.94,66.0,65.93,66.0,17256.0,65.0202,65.0793,65.0103,65.0793,17256.0
2025-01-13 12:05:00,66.0,66.01,65.97,66.0,42187.0,65.0793,65.0892,65.0497,65.0793,42187.0
2025-01-13 12:10:00,66.0,66.0,65.87,65.89,25666.0,65.0793,65.0793,64.9511,64.9708,25666.0
2025-01-13 12:15:00,65.89,65.96,65.86,65.93,15131.0,64.9708,65.0399,64.9413,65.0103,15131.0
2025-01-13 12:20:00,65.94,66.0,65.93,65.98,42519.0,65.0202,65.0793,65.0103,65.0596,42519.0
2025-01-13 12:25:00,65.97,66.03,65.96,65.97,22144.0,65.0497,65.1089,65.0399,65.0497,22144.0
2025-01-13 12:30:00,65.97,65.99,65.93,65.98,14465.0,65.0497,65.0695,65.0103,65.0596,14465.0
2025-01-13 12:35:00,65.98,65.99,65.95,65.97,14363.0,65.0596,65.0695,65.03,65.0497,14363.0
2025-01-13 12:40:00,65.97,65.99,65.94,65.96,15146.0,65.0497,65.0695,65.0202,65.0399,15146.0
2025-01-13 12:45:00,65.97,66.02,65.97,66.0,17343.0,65.0497,65.099,65.0497,65.0793,17343.0
2025-01-13 12:50:00,66.0,66.0,65.95,65.97,28398.0,65.0793,65.0793,65.03,65.0497,28398.0
2025-01-13 12:55:00,65.97,66.0,65.97,65.99,35295.0,65.0497,65.0793,65.0497,65.0695,35295.0
2025-01-13 13:00:00,65.98,65.99,65.96,65.98,16962.0,65.0596,65.0695,65.0399,65.0596,16962.0
2025-01-13 13:05:00,65.98,65.98,65.93,65.94,15228.0,65.0596,65.0596,65.0103,65.0202,15228.0
2025-01-13 13:10:00,65.94,65.96,65.93,65.93,13200.0,65.0202,65.0399,65.0103,65.0103,13200.0
2025-01-13 13:15:00,65.94,65.96,65.92,65.94,42192.0,65.0202,65.0399,65.0004,65.0202,42192.0
2025-01-13 13:20:00,65.94,65.94,65.84,65.88,15433.0,65.0202,65.0202,64.9215,64.961,15433.0
2025-01-13 13:25:00,65.89,65.9,65.88,65.9,11620.0,64.9708,64.9807,64.961,64.9807,11620.0
2025-01-13 13:30:00,65.89,65.91,65.87,65.91,24500.0,64.9708,64.9906,64.9511,64.9906,24500.0
2025-01-13 13:35:00,65.9,65.9,65.86,65.88,23107.0,64.9807,64.9807,64.9413,64.961,23107.0
2025-01-13 13:40:00,65.88,65.89,65.87,65.88,10565.0,64.961,64.9708,64.9511,64.961,10565.0
2025-01-13 13:45:00,65.88,65.93,65.86,65.92,28940.0,64.961,65.0103,64.9413,65.0004,28940.0
2025-01-13 13:50:00,65.92,65.92,65.87,65.91,19728.0,65.0004,65.0004,64.9511,64.9906,19728.0
2025-01-13 13:55:00,65.89,65.92,65.87,65.92,19122.0,64.9708,65.0004,64.9511,65.0004,19122.0
2025-01-13 14:00:00,65.92,65.92,65.82,65.83,24024.0,65.0004,65.0004,64.9018,64.9117,24024.0
2025-01-13 14:05:00,65.83,65.85,65.8,65.84,38174.0,64.9117,64.9314,64.8821,64.9215,38174.0
2025-01-13 14:10:00,65.84,65.86,65.78,65.8,20781.0,64.9215,64.9413,64.8624,64.8821,20781.0
2025-01-13 14:15:00,65.79,65.82,65.77,65.81,9842.0,64.8722,64.9018,64.8525,64.892,9842.0
2025-01-13 14:20:00,65.81,65.84,65.79,65.8,23785.0,64.892,64.9215,64.8722,64.8821,23785.0
2025-01-13 14:25:00,65.8,65.87,65.79,65.86,28195.0,64.8821,64.9511,64.8722,64.9413,28195.0
2025-01-13 14:30:00,65.86,65.88,65.81,65.86,29278.0,64.9413,64.961,64.892,64.9413,29278.0
2025-01-13 14:35:00,65.86,65.93,65.85,65.89,48268.0,64.9413,65.0103,64.9314,64.9708,48268.0
2025-01-13 14:40:00,65.89,65.94,65.88,65.89,77601.0,64.9708,65.0202,64.961,64.9708,77601.0
2025-01-13 14:45:00,65.9,65.9,65.79,65.81,37864.0,64.9807,64.9807,64.8722,64.892,37864.0
2025-01-13 14:50:00,65.81,65.82,65.78,65.82,31226.0,64.892,64.9018,64.8624,64.9018,31226.0
2025-01-13 14:55:00,65.82,65.86,65.81,65.81,31483.0,64.9018,64.9413,64.892,64.892,31483.0
2025-01-13 15:00:00,65.79,65.85,65.77,65.84,46222.0,64.8722,64.9314,64.8525,64.9215,46222.0
2025-01-13 15:05:00,65.84,65.89,65.83,65.86,27731.0,64.9215,64.9708,64.9117,64.9413,27731.0
2025-01-13 15:10:00,65.86,65.87,65.81,65.83,33646.0,64.9413,64.9511,64.892,64.9117,33646.0
2025-01-13 15:15:00,65.83,65.87,65.79,65.83,63713.0,64.9117,64.9511,64.8722,64.9117,63713.0
2025-01-13 15:20:00,65.84,65.84,65.74,65.75,47442.0,64.9215,64.9215,64.8229,64.8328,47442.0
2025-01-13 15:25:00,65.75,65.77,65.69,65.7,35223.0,64.8328,64.8525,64.7736,64.7835,35223.0
2025-01-13 15:30:00,65.7,65.73,65.68,65.69,45793.0,64.7835,64.8131,64.7638,64.7736,45793.0
2025-01-13 15:35:00,65.69,65.76,65.67,65.73,40952.0,64.7736,64.8427,64.7539,64.8131,40952.0
2025-01-13 15:40:00,65.73,65.76,65.68,65.7,52344.0,64.8131,64.8427,64.7638,64.7835,52344.0
2025-01-13 15:45:00,65.69,65.73,65.64,65.73,67661.0,64.7736,64.8131,64.7243,64.8131,67661.0
2025-01-13 15:50:00,65.73,65.79,65.68,65.7,217784.0,64.8131,64.8722,64.7638,64.7835,217784.0
2025-01-13 15:55:00,65.7,65.76,65.69,65.71,353401.0,64.7835,64.8427,64.7736,64.7934,353401.0
2025-01-14 09:30:00,65.21,65.28,65.08,65.22,123011.0,64.3003,64.3694,64.1721,64.3102,123011.0
2025-01-14 09:35:00,65.24,65.32,65.03,65.11,62000.0,64.3299,64.4088,64.1228,64.2017,62000.0
2025-01-14 09:40:00,65.11,65.12,64.71,64.79,180684.0,64.2017,64.2116,63.8073,63.8862,180684.0
2025-01-14 09:45:00,64.8,64.82,64.65,64.67,68649.0,63.8961,63.9158,63.7481,63.7679,68649.0
2025-01-14 09:50:00,64.68,64.8,64.61,64.7,61238.0,63.7777,63.8961,63.7087,63.7974,61238.0
2025-01-14 09:55:00,64.69,64.71,64.55,64.62,29248.0,63.7876,63.8073,63.6495,63.7186,29248.0
2025-01-14 10:00:00,64.61,64.88,64.61,64.88,51820.0,63.7087,63.9749,63.7087,63.9749,51820.0
2025-01-14 10:05:00,64.86,64.87,64.71,64.72,27254.0,63.9552,63.9651,63.8073,63.8172,27254.0
2025-01-14 10:10:00,64.7,64.9,64.7,64.82,33051.0,63.7974,63.9947,63.7974,63.9158,33051.0
2025-01-14 10:15:00,64.83,64.97,64.82,64.94,37045.0,63.9256,64.0637,63.9158,64.0341,37045.0
2025-01-14 10:20:00,64.94,65.07,64.93,65.0,36018.0,64.0341,64.1623,64.0242,64.0933,36018.0
2025-01-14 10:25:00,65.0,65.03,64.89,64.96,39494.0,64.0933,64.1228,63.9848,64.0538,39494.0
2025-01-14 10:30:00,64.97,65.01,64.94,64.97,48193.0,64.0637,64.1031,64.0341,64.0637,48193.0
2025-01-14 10:35:00,64.97,65.09,64.96,65.04,43061.0,64.0637,64.182,64.0538,64.1327,43061.0
2025-01-14 10:40:00,65.03,65.1,65.01,65.09,21714.0,64.1228,64.1919,64.1031,64.182,21714.0
2025-01-14 10:45:00,65.09,65.13,65.06,65.09,37094.0,64.182,64.2215,64.1524,64.182,37094.0
2025-01-14 10:50:00,65.09,65.14,65.04,65.11,41503.0,64.182,64.2313,64.1327,64.2017,41503.0
2025-01-14 10:55:00,65.11,65.12,65.04,65.06,50525.0,64.2017,64.2116,64.1327,64.1524,50525.0
2025-01-14 11:00:00,65.07,65.08,64.89,64.98,63772.0,64.1623,64.1721,63.9848,64.0735,63772.0
2025-01-14 11:05:00,64.98,65.1,64.97,65.07,53976.0,64.0735,64.1919,64.0637,64.1623,53976.0
2025-01-14 11:10:00,65.06,65.09,65.04,65.06,59069.0,64.1524,64.182,64.1327,64.1524,59069.0
2025-01-14 11:15:00,65.05,65.13,65.05,65.09,54074.0,64.1426,64.2215,64.1426,64.182,54074.0
2025-01-14 11:20:00,65.09,65.13,65.08,65.09,25437.0,64.182,64.2215,64.1721,64.182,25437.0
2025-01-14 11:25:00,65.09,65.21,65.09,65.17,36574.0,64.182,64.3003,64.182,64.2609,36574.0
2025-01-14 11:30:00,65.16,65.2,65.06,65.08,37838.0,64.251,64.2905,64.1524,64.1721,37838.0
2025-01-14 11:35:00,65.09,65.16,65.06,65.06,31042.0,64.182,64.251,64.1524,64.1524,31042.0
2025-01-14 11:40:00,65.06,65.08,65.03,65.03,17436.0,64.1524,64.1721,64.1228,64.1228,17436.0
2025-01-14 11:45:00,65.05,65.05,65.01,65.04,31176.0,64.1426,64.1426,64.1031,64.1327,31176.0
2025-01-14 11:50:00,65.03,65.11,65.01,65.09,13395.0,64.1228,64.2017,64.1031,64.182,13395.0
2025-01-14 11:55:00,65.1,65.12,65.03,65.03,28070.0,64.1919,64.2116,64.1228,64.1228,28070.0
2025-01-14 12:00:00,65.03,65.07,64.22,64.66,417501.0,64.1228,64.1623,63.3241,63.758,417501.0
2025-01-14 12:05:00,64.64,64.99,64.61,64.73,102455.0,63.7383,64.0834,63.7087,63.827,102455.0
2025-01-14 12:10:00,64.74,64.85,64.68,64.82,20320.0,63.8369,63.9454,63.7777,63.9158,20320.0
2025-01-14 12:15:00,64.81,65.39,64.77,65.11,544016.0,63.9059,64.4778,63.8665,64.2017,544016.0
2025-01-14 12:20:00,65.11,65.36,65.09,65.3,70605.0,64.2017,64.4482,64.182,64.3891,70605.0
2025-01-14 12:25:00,65.3,65.32,65.16,65.17,31164.0,64.3891,64.4088,64.251,64.2609,31164.0
2025-01-14 12:30:00,65.17,65.25,65.09,65.11,32091.0,64.2609,64.3398,64.182,64.2017,32091.0
2025-01-14 12:35:00,65.11,65.17,64.97,65.01,72874.0,64.2017,64.2609,64.0637,64.1031,72874.0
2025-01-14 12:40:00,65.02,65.07,65.01,65.04,15220.0,64.113,64.1623,64.1031,64.1327,15220.0
2025-01-14 12:45:00,65.05,65.14,65.03,65.07,26066.0,64.1426,64.2313,64.1228,64.1623,26066.0
2025-01-14 12:50:00,65.06,65.2,65.04,65.14,47507.0,64.1524,64.2905,64.1327,64.2313,47507.0
2025-01-14 12:55:00,65.13,65.17,65.11,65.11,22094.0,64.2215,64.2609,64.2017,64.2017,22094.0
2025-01-14 13:00:00,65.11,65.16,65.1,65.16,33698.0,64.2017,64.251,64.1919,64.251,33698.0
2025-01-14 13:05:00,65.15,65.17,65.12,65.15,9537.0,64.2412,64.2609,64.2116,64.2412,9537.0
2025-01-14 13:10:00,65.16,65.19,65.11,65.12,19088.0,64.251,64.2806,64.2017,64.2116,19088.0
2025-01-14 13:15:00,65.11,65.2,65.1,65.18,29533.0,64.2017,64.2905,64.1919,64.2708,29533.0
2025-01-14 13:20:00,65.18,65.19,65.05,65.06,28448.0,64.2708,64.2806,64.1426,64.1524,28448.0
2025-01-14 13:25:00,65.07,65.13,65.03,65.13,18198.0,64.1623,64.2215,64.1228,64.2215,18198.0
2025-01-14 13:30:00,65.12,65.14,65.09,65.14,14846.0,64.2116,64.2313,64.182,64.2313,14846.0
2025-01-14 13:35:00,65.14,65.34,65.13,65.34,24428.0,64.2313,64.4285,64.2215,64.4285,24428.0
2025-01-14 13:40:00,65.34,65.36,65.29,65.34,17498.0,64.4285,64.4482,64.3792,64.4285,17498.0
2025-01-14 13:45:00,65.33,65.46,65.32,65.41,46237.0,64.4187,64.5468,64.4088,64.4975,46237.0
2025-01-14 13:50:00,65.4,65.52,65.39,65.51,122224.0,64.4877,64.606,64.4778,64.5961,122224.0
2025-01-14 13:55:00,65.51,65.53,65.48,65.5,50520.0,64.5961,64.6159,64.5666,64.5863,50520.0
2025-01-14 14:00:00,65.51,65.51,65.43,65.45,42552.0,64.5961,64.5961,64.5173,64.537,42552.0
2025-01-14 14:05:00,65.45,65.51,65.4,65.45,56901.0,64.537,64.5961,64.4877,64.537,56901.0
2025-01-14 14:10:00,65.45,65.51,65.45,65.5,18654.0,64.537,64.5961,64.537,64.5863,18654.0
2025-01-14 14:15:00,65.5,65.57,65.47,65.48,31495.0,64.5863,64.6553,64.5567,64.5666,31495.0
2025-01-14 14:20:00,65.48,65.57,65.47,65.56,43296.0,64.5666,64.6553,64.5567,64.6455,43296.0
2025-01-14 14:25:00,65.57,65.58,65.52,65.52,27877.0,64.6553,64.6652,64.606,64.606,27877.0
2025-01-14 14:30:00,65.53,65.66,65.52,65.63,19628.0,64.6159,64.7441,64.606,64.7145,19628.0
2025-01-14 14:35:00,65.62,65.63,65.51,65.51,28485.0,64.7046,64.7145,64.5961,64.5961,28485.0
2025-01-14 14:40:00,65.52,65.53,65.48,65.5,22481.0,64.606,64.6159,64.5666,64.5863,22481.0
2025-01-14 14:45:00,65.51,65.51,65.48,65.48,19679.0,64.5961,64.5961,64.5666,64.5666,19679.0
2025-01-14 14:50:00,65.48,65.51,65.4,65.41,16452.0,64.5666,64.5961,64.4877,64.4975,16452.0
2025-01-14 14:55:00,65.41,65.45,65.3,65.3,69691.0,64.4975,64.537,64.3891,64.3891,69691.0
2025-01-14 15:00:00,65.29,65.3,65.18,65.19,44555.0,64.3792,64.3891,64.2708,64.2806,44555.0
2025-01-14 15:05:00,65.19,65.22,65.15,65.2,24568.0,64.2806,64.3102,64.2412,64.2905,24568.0
2025-01-14 15:10:00,65.2,65.21,65.13,65.2,21577.0,64.2905,64.3003,64.2215,64.2905,21577.0
2025-01-14 15:15:00,65.22,65.25,65.19,65.25,31071.0,64.3102,64.3398,64.2806,64.3398,31071.0
2025-01-14 15:20:00,65.25,65.35,65.24,65.34,85956.0,64.3398,64.4384,64.3299,64.4285,85956.0
2025-01-14 15:25:00,65.34,65.34,65.29,65.32,52846.0,64.4285,64.4285,64.3792,64.4088,52846.0
2025-01-14 15:30:00,65.31,65.34,65.29,65.31,48043.0,64.3989,64.4285,64.3792,64.3989,48043.0
2025-01-14 15:35:00,65.31,65.34,65.23,65.27,89416.0,64.3989,64.4285,64.3201,64.3595,89416.0
2025-01-14 15:40:00,65.27,65.35,65.26,65.31,59668.0,64.3595,64.4384,64.3496,64.3989,59668.0
2025-01-14 15:45:00,65.31,65.36,65.28,65.33,70107.0,64.3989,64.4482,64.3694,64.4187,70107.0
2025-01-14 15:50:00,65.34,65.47,65.33,65.37,155198.0,64.4285,64.5567,64.4187,64.4581,155198.0
2025-01-14 15:55:00,65.37,65.43,65.3,65.39,453732.0,64.4581,64.5173,64.3891,64.4778,453732.0
2025-01-15 09:30:00,65.51,65.61,65.46,65.5,140319.0,64.5961,64.6948,64.5468,64.5863,140319.0
2025-01-15 09:35:00,65.5,65.56,65.41,65.54,78091.0,64.5863,64.6455,64.4975,64.6257,78091.0
2025-01-15 09:40:00,65.53,65.63,65.46,65.49,72973.0,64.6159,64.7145,64.5468,64.5764,72973.0
2025-01-15 09:45:00,65.49,65.57,65.45,65.54,68940.0,64.5764,64.6553,64.537,64.6257,68940.0
2025-01-15 09:50:00,65.54,65.54,65.39,65.4,33090.0,64.6257,64.6257,64.4778,64.4877,33090.0
2025-01-15 09:55:00,65.41,65.46,65.37,65.4,25904.0,64.4975,64.5468,64.4581,64.4877,25904.0
2025-01-15 10:00:00,65.4,65.4,65.29,65.3,69797.0,64.4877,64.4877,64.3792,64.3891,69797.0
2025-01-15 10:05:00,65.29,65.34,65.23,65.34,23183.0,64.3792,64.4285,64.3201,64.4285,23183.0
2025-01-15 10:10:00,65.34,65.45,65.33,65.44,274773.0,64.4285,64.537,64.4187,64.5271,274773.0
2025-01-15 10:15:00,65.44,65.46,65.33,65.33,57677.0,64.5271,64.5468,64.4187,64.4187,57677.0
2025-01-15 10:20:00,65.33,65.35,65.27,65.33,27334.0,64.4187,64.4384,64.3595,64.4187,27334.0
2025-01-15 10:25:00,65.31,65.33,65.25,65.26,28608.0,64.3989,64.4187,64.3398,64.3496,28608.0
2025-01-15 10:30:00,65.26,65.41,65.26,65.36,26255.0,64.3496,64.4975,64.3496,64.4482,26255.0
2025-01-15 10:35:00,65.36,65.36,65.29,65.29,23935.0,64.4482,64.4482,64.3792,64.3792,23935.0
2025-01-15 10:40:00,65.28,65.36,65.27,65.31,31974.0,64.3694,64.4482,64.3595,64.3989,31974.0
2025-01-15 10:45:00,65.3,65.3,65.16,65.19,22315.0,64.3891,64.3891,64.251,64.2806,22315.0
2025-01-15 10:50:00,65.18,65.27,65.16,65.25,23490.0,64.2708,64.3595,64.251,64.3398,23490.0
2025-01-15 10:55:00,65.25,65.28,65.24,65.24,28514.0,64.3398,64.3694,64.3299,64.3299,28514.0
2025-01-15 11:00:00,65.23,65.31,65.2,65.3,56645.0,64.3201,64.3989,64.2905,64.3891,56645.0
2025-01-15 11:05:00,65.3,65.36,65.3,65.35,33077.0,64.3891,64.4482,64.3891,64.4384,33077.0
2025-01-15 11:10:00,65.34,65.36,65.27,65.34,43251.0,64.4285,64.4482,64.3595,64.4285,43251.0
2025-01-15 11:15:00,65.35,65.36,65.27,65.29,41484.0,64.4384,64.4482,64.3595,64.3792,41484.0
2025-01-15 11:20:00,65.28,65.36,65.28,65.28,45561.0,64.3694,64.4482,64.3694,64.3694,45561.0
2025-01-15 11:25:00,65.29,65.33,65.16,65.16,28350.0,64.3792,64.4187,64.251,64.251,28350.0
2025-01-15 11:30:00,65.17,65.21,65.03,65.2,98190.0,64.2609,64.3003,64.1228,64.2905,98190.0
2025-01-15 11:35:00,65.2,65.23,65.13,65.19,29826.0,64.2905,64.3201,64.2215,64.2806,29826.0
2025-01-15 11:40:00,65.2,65.24,65.18,65.23,24111.0,64.2905,64.3299,64.2708,64.3201,24111.0
2025-01-15 11:45:00,65.23,65.25,65.22,65.25,11542.0,64.3201,64.3398,64.3102,64.3398,11542.0
2025-01-15 11:50:00,65.24,65.28,65.22,65.23,17151.0,64.3299,64.3694,64.3102,64.3201,17151.0
2025-01-15 11:55:00,65.23,65.26,65.21,65.26,41342.0,64.3201,64.3496,64.3003,64.3496,41342.0
2025-01-15 12:00:00,65.26,65.31,65.22,65.31,20732.0,64.3496,64.3989,64.3102,64.3989,20732.0
2025-01-15 12:05:00,65.31,65.39,65.31,65.37,17107.0,64.3989,64.4778,64.3989,64.4581,17107.0
2025-01-15 12:10:00,65.37,65.44,65.34,65.44,55473.0,64.4581,64.5271,64.4285,64.5271,55473.0
2025-01-15 12:15:00,65.44,65.44,65.3,65.31,37687.0,64.5271,64.5271,64.3891,64.3989,37687.0
2025-01-15 12:20:00,65.31,65.35,65.27,65.28,18773.0,64.3989,64.4384,64.3595,64.3694,18773.0
2025-01-15 12:25:00,65.28,65.38,65.27,65.36,34407.0,64.3694,64.468,64.3595,64.4482,34407.0
2025-01-15 12:30:00,65.36,65.38,65.34,65.36,19735.0,64.4482,64.468,64.4285,64.4482,19735.0
2025-01-15 12:35:00,65.35,65.42,65.33,65.41,21975.0,64.4384,64.5074,64.4187,64.4975,21975.0
2025-01-15 12:40:00,65.41,65.41,65.36,65.4,32520.0,64.4975,64.4975,64.4482,64.4877,32520.0
2025-01-15 12:45:00,65.41,65.41,65.37,65.38,8689.0,64.4975,64.4975,64.4581,64.468,8689.0
2025-01-15 12:50:00,65.38,65.4,65.35,65.4,16807.0,64.468,64.4877,64.4384,64.4877,16807.0
2025-01-15 12:55:00,65.4,65.45,65.36,65.45,39863.0,64.4877,64.537,64.4482,64.537,39863.0
2025-01-15 13:00:00,65.45,65.47,65.41,65.47,20089.0,64.537,64.5567,64.4975,64.5567,20089.0
2025-01-15 13:05:00,65.47,65.49,65.44,65.46,16829.0,64.5567,64.5764,64.5271,64.5468,16829.0
2025-01-15 13:10:00,65.47,65.49,65.43,65.44,17673.0,64.5567,64.5764,64.5173,64.5271,17673.0
2025-01-15 13:15:00,65.44,65.45,65.41,65.44,20228.0,64.5271,64.537,64.4975,64.5271,20228.0
2025-01-15 13:20:00,65.44,65.46,65.4,65.44,23986.0,64.5271,64.5468,64.4877,64.5271,23986.0
2025-01-15 13:25:00,65.44,65.46,65.43,65.45,23629.0,64.5271,64.5468,64.5173,64.537,23629.0
2025-01-15 13:30:00,65.45,65.52,65.45,65.52,21222.0,64.537,64.606,64.537,64.606,21222.0
2025-01-15 13:35:00,65.51,65.53,65.43,65.47,20041.0,64.5961,64.6159,64.5173,64.5567,20041.0
2025-01-15 13:40:00,65.46,65.48,65.42,65.42,15665.0,64.5468,64.5666,64.5074,64.5074,15665.0
2025-01-15 13:45:00,65.42,65.48,65.4,65.47,24275.0,64.5074,64.5666,64.4877,64.5567,24275.0
2025-01-15 13:50:00,65.47,65.49,65.45,65.47,18234.0,64.5567,64.5764,64.537,64.5567,18234.0
2025-01-15 13:55:00,65.47,65.55,65.45,65.55,19272.0,64.5567,64.6356,64.537,64.6356,19272.0
2025-01-15 14:00:00,65.55,65.59,65.54,65.55,15391.0,64.6356,64.675,64.6257,64.6356,15391.0
2025-01-15 14:05:00,65.55,65.6,65.54,65.59,12287.0,64.6356,64.6849,64.6257,64.675,12287.0
2025-01-15 14:10:00,65.59,65.65,65.59,65.63,16636.0,64.675,64.7342,64.675,64.7145,16636.0
2025-01-15 14:15:00,65.64,65.64,65.61,65.64,14068.0,64.7243,64.7243,64.6948,64.7243,14068.0
2025-01-15 14:20:00,65.64,65.66,65.63,65.66,15025.0,64.7243,64.7441,64.7145,64.7441,15025.0
2025-01-15 14:25:00,65.66,65.75,65.65,65.73,58009.0,64.7441,64.8328,64.7342,64.8131,58009.0
2025-01-15 14:30:00,65.73,65.77,65.73,65.73,25726.0,64.8131,64.8525,64.8131,64.8131,25726.0
2025-01-15 14:35:00,65.74,65.75,65.72,65.75,22733.0,64.8229,64.8328,64.8032,64.8328,22733.0
2025-01-15 14:40:00,65.75,65.76,65.71,65.73,17866.0,64.8328,64.8427,64.7934,64.8131,17866.0
2025-01-15 14:45:00,65.73,65.74,65.71,65.72,17143.0,64.8131,64.8229,64.7934,64.8032,17143.0
2025-01-15 14:50:00,65.72,65.76,65.71,65.76,22432.0,64.8032,64.8427,64.7934,64.8427,22432.0
2025-01-15 14:55:00,65.76,65.81,65.75,65.79,39699.0,64.8427,64.892,64.8328,64.8722,39699.0
2025-01-15 15:00:00,65.78,65.86,65.78,65.84,37072.0,64.8624,64.9413,64.8624,64.9215,37072.0
2025-01-15 15:05:00,65.85,65.88,65.84,65.86,24127.0,64.9314,64.961,64.9215,64.9413,24127.0
2025-01-15 15:10:00,65.86,65.87,65.81,65.83,29378.0,64.9413,64.9511,64.892,64.9117,29378.0
2025-01-15 15:15:00,65.83,65.83,65.78,65.82,19489.0,64.9117,64.9117,64.8624,64.9018,19489.0
2025-01-15 15:20:00,65.81,65.88,65.81,65.85,29289.0,64.892,64.961,64.892,64.9314,29289.0
2025-01-15 15:25:00,65.86,65.88,65.83,65.85,27154.0,64.9413,64.961,64.9117,64.9314,27154.0
2025-01-15 15:30:00,65.84,65.85,65.81,65.81,27232.0,64.9215,64.9314,64.892,64.892,27232.0
2025-01-15 15:35:00,65.81,65.85,65.8,65.84,37018.0,64.892,64.9314,64.8821,64.9215,37018.0
2025-01-15 15:40:00,65.84,65.85,65.77,65.77,40824.0,64.9215,64.9314,64.8525,64.8525,40824.0
2025-01-15 15:45:00,65.77,65.78,65.74,65.74,28523.0,64.8525,64.8624,64.8229,64.8229,28523.0
2025-01-15 15:50:00,65.74,65.77,65.68,65.69,84913.0,64.8229,64.8525,64.7638,64.7736,84913.0
2025-01-15 15:55:00,65.69,65.7,65.65,65.69,163469.0,64.7736,64.7835,64.7342,64.7736,163469.0
2025-01-16 09:30:00,65.95,65.97,65.76,65.92,67279.0,65.03,65.0497,64.8427,65.0004,67279.0
2025-01-16 09:35:00,65.93,65.94,65.8,65.92,22574.0,65.0103,65.0202,64.8821,65.0004,22574.0
2025-01-16 09:40:00,65.92,65.93,65.84,65.85,32225.0,65.0004,65.0103,64.9215,64.9314,32225.0
2025-01-16 09:45:00,65.86,65.9,65.82,65.87,27052.0,64.9413,64.9807,64.9018,64.9511,27052.0
2025-01-16 09:50:00,65.86,65.87,65.81,65.86,22383.0,64.9413,64.9511,64.892,64.9413,22383.0
2025-01-16 09:55:00,65.88,65.9,65.85,65.86,17692.0,64.961,64.9807,64.9314,64.9413,17692.0
2025-01-16 10:00:00,65.84,65.95,65.83,65.9,23698.0,64.9215,65.03,64.9117,64.9807,23698.0
2025-01-16 10:05:00,65.92,66.07,65.86,66.06,46805.0,65.0004,65.1483,64.9413,65.1385,46805.0
2025-01-16 10:10:00,66.06,66.15,65.98,66.13,26812.0,65.1385,65.2272,65.0596,65.2075,26812.0
2025-01-16 10:15:00,66.13,66.2,66.08,66.17,44326.0,65.2075,65.2765,65.1582,65.2469,44326.0
2025-01-16 10:20:00,66.17,66.18,65.98,66.06,31567.0,65.2469,65.2568,65.0596,65.1385,31567.0
2025-01-16 10:25:00,66.05,66.05,65.92,65.94,15658.0,65.1286,65.1286,65.0004,65.0202,15658.0
2025-01-16 10:30:00,65.95,66.03,65.95,66.02,23086.0,65.03,65.1089,65.03,65.099,23086.0
2025-01-16 10:35:00,66.02,66.07,65.96,66.04,40818.0,65.099,65.1483,65.0399,65.1188,40818.0
2025-01-16 10:40:00,66.03,66.03,65.97,66.02,10784.0,65.1089,65.1089,65.0497,65.099,10784.0
2025-01-16 10:45:00,66.0,66.07,65.99,66.04,45632.0,65.0793,65.1483,65.0695,65.1188,45632.0
2025-01-16 10:50:00,66.05,66.19,66.04,66.18,21897.0,65.1286,65.2667,65.1188,65.2568,21897.0
2025-01-16 10:55:00,66.19,66.29,66.19,66.29,38810.0,65.2667,65.3653,65.2667,65.3653,38810.0
2025-01-16 11:00:00,66.3,66.37,66.27,66.36,27331.0,65.3751,65.4442,65.3455,65.4343,27331.0
2025-01-16 11:05:00,66.36,66.48,66.34,66.48,58999.0,65.4343,65.5526,65.4146,65.5526,58999.0
2025-01-16 11:10:00,66.48,66.49,66.38,66.39,184245.0,65.5526,65.5625,65.454,65.4639,184245.0
2025-01-16 11:15:00,66.41,66.44,66.31,66.35,14461.0,65.4836,65.5132,65.385,65.4244,14461.0
2025-01-16 11:20:00,66.37,66.41,66.32,66.41,28384.0,65.4442,65.4836,65.3949,65.4836,28384.0
2025-01-16 11:25:00,66.39,66.48,66.38,66.48,38444.0,65.4639,65.5526,65.454,65.5526,38444.0
2025-01-16 11:30:00,66.49,66.61,66.46,66.6,55603.0,65.5625,65.6808,65.5329,65.6709,55603.0
2025-01-16 11:35:00,66.59,66.64,66.57,66.61,23006.0,65.6611,65.7104,65.6414,65.6808,23006.0
2025-01-16 11:40:00,66.61,66.65,66.57,66.61,31746.0,65.6808,65.7202,65.6414,65.6808,31746.0
2025-01-16 11:45:00,66.62,66.62,66.54,66.54,21686.0,65.6907,65.6907,65.6118,65.6118,21686.0
2025-01-16 11:50:00,66.54,66.55,66.49,66.49,21583.0,65.6118,65.6216,65.5625,65.5625,21583.0
2025-01-16 11:55:00,66.49,66.51,66.45,66.5,46107.0,65.5625,65.5822,65.523,65.5723,46107.0
2025-01-16 12:00:00,66.5,66.51,66.46,66.47,51989.0,65.5723,65.5822,65.5329,65.5428,51989.0
2025-01-16 12:05:00,66.46,66.48,66.44,66.45,15722.0,65.5329,65.5526,65.5132,65.523,15722.0
2025-01-16 12:10:00,66.46,66.56,66.46,66.56,53886.0,65.5329,65.6315,65.5329,65.6315,53886.0
2025-01-16 12:15:00,66.56,66.66,66.53,66.66,28295.0,65.6315,65.7301,65.6019,65.7301,28295.0
2025-01-16 12:20:00,66.67,66.7,66.63,66.7,15935.0,65.74,65.7695,65.7005,65.7695,15935.0
2025-01-16 12:25:00,66.7,66.74,66.69,66.72,12902.0,65.7695,65.809,65.7597,65.7893,12902.0
2025-01-16 12:30:00,66.72,66.76,66.67,66.67,38266.0,65.7893,65.8287,65.74,65.74,38266.0
2025-01-16 12:35:00,66.67,66.68,66.53,66.53,19240.0,65.74,65.7498,65.6019,65.6019,19240.0
2025-01-16 12:40:00,66.54,66.65,66.53,66.65,42879.0,65.6118,65.7202,65.6019,65.7202,42879.0
2025-01-16 12:45:00,66.66,66.73,66.65,66.69,20332.0,65.7301,65.7991,65.7202,65.7597,20332.0
2025-01-16 12:50:00,66.69,66.69,66.62,66.66,12977.0,65.7597,65.7597,65.6907,65.7301,12977.0
2025-01-16 12:55:00,66.66,66.67,66.62,66.63,19536.0,65.7301,65.74,65.6907,65.7005,19536.0
2025-01-16 13:00:00,66.63,66.65,66.6,66.64,8472.0,65.7005,65.7202,65.6709,65.7104,8472.0
2025-01-16 13:05:00,66.64,66.67,66.63,66.66,9754.0,65.7104,65.74,65.7005,65.7301,9754.0
2025-01-16 13:10:00,66.67,66.72,66.64,66.66,15426.0,65.74,65.7893,65.7104,65.7301,15426.0
2025-01-16 13:15:00,66.66,66.67,66.62,66.65,14215.0,65.7301,65.74,65.6907,65.7202,14215.0
2025-01-16 13:20:00,66.65,66.68,66.64,66.67,8245.0,65.7202,65.7498,65.7104,65.74,8245.0
2025-01-16 13:25:00,66.67,66.67,66.61,66.62,20918.0,65.74,65.74,65.6808,65.6907,20918.0
2025-01-16 13:30:00,66.61,66.63,66.6,66.62,13212.0,65.6808,65.7005,65.6709,65.6907,13212.0
2025-01-16 13:35:00,66.62,66.62,66.58,66.6,14024.0,65.6907,65.6907,65.6512,65.6709,14024.0
2025-01-16 13:40:00,66.59,66.63,66.56,66.63,64177.0,65.6611,65.7005,65.6315,65.7005,64177.0
2025-01-16 13:45:00,66.63,66.63,66.56,66.59,88323.0,65.7005,65.7005,65.6315,65.6611,88323.0
2025-01-16 13:50:00,66.59,66.68,66.57,66.67,60902.0,65.6611,65.7498,65.6414,65.74,60902.0
2025-01-16 13:55:00,66.67,66.68,66.58,66.61,13339.0,65.74,65.7498,65.6512,65.6808,13339.0
2025-01-16 14:00:00,66.61,66.61,66.57,66.61,21270.0,65.6808,65.6808,65.6414,65.6808,21270.0
2025-01-16 14:05:00,66.61,66.61,66.5,66.51,26710.0,65.6808,65.6808,65.5723,65.5822,26710.0
2025-01-16 14:10:00,66.51,66.58,66.5,66.56,14036.0,65.5822,65.6512,65.5723,65.6315,14036.0
2025-01-16 14:15:00,66.57,66.6,66.57,66.6,18542.0,65.6414,65.6709,65.6414,65.6709,18542.0
2025-01-16 14:20:00,66.59,66.6,66.54,66.56,17533.0,65.6611,65.6709,65.6118,65.6315,17533.0
2025-01-16 14:25:00,66.56,66.6,66.56,66.59,26488.0,65.6315,65.6709,65.6315,65.6611,26488.0
2025-01-16 14:30:00,66.59,66.63,66.56,66.63,19407.0,65.6611,65.7005,65.6315,65.7005,19407.0
2025-01-16 14:35:00,66.63,66.72,66.62,66.72,21154.0,65.7005,65.7893,65.6907,65.7893,21154.0
2025-01-16 14:40:00,66.72,66.81,66.71,66.76,29009.0,65.7893,65.878,65.7794,65.8287,29009.0
2025-01-16 14:45:00,66.76,66.81,66.75,66.78,22579.0,65.8287,65.878,65.8189,65.8484,22579.0
2025-01-16 14:50:00,66.78,66.86,66.76,66.84,39210.0,65.8484,65.9273,65.8287,65.9076,39210.0
2025-01-16 14:55:00,66.84,66.9,66.84,66.86,27236.0,65.9076,65.9668,65.9076,65.9273,27236.0
2025-01-16 15:00:00,66.86,66.88,66.84,66.88,29395.0,65.9273,65.947,65.9076,65.947,29395.0
2025-01-16 15:05:00,66.88,66.92,66.87,66.92,25594.0,65.947,65.9865,65.9372,65.9865,25594.0
2025-01-16 15:10:00,66.92,66.93,66.91,66.92,27219.0,65.9865,65.9963,65.9766,65.9865,27219.0
2025-01-16 15:15:00,66.92,66.95,66.92,66.94,28254.0,65.9865,66.0161,65.9865,66.0062,28254.0
2025-01-16 15:20:00,66.93,66.95,66.8,66.88,37496.0,65.9963,66.0161,65.8682,65.947,37496.0
2025-01-16 15:25:00,66.88,66.93,66.85,66.92,34295.0,65.947,65.9963,65.9175,65.9865,34295.0
2025-01-16 15:30:00,66.93,66.98,66.92,66.92,49651.0,65.9963,66.0456,65.9865,65.9865,49651.0
2025-01-16 15:35:00,66.91,66.96,66.9,66.92,16649.0,65.9766,66.0259,65.9668,65.9865,16649.0
2025-01-16 15:40:00,66.94,66.96,66.91,66.92,57263.0,66.0062,66.0259,65.9766,65.9865,57263.0
2025-01-16 15:45:00,66.93,66.98,66.91,66.95,47598.0,65.9963,66.0456,65.9766,66.0161,47598.0
2025-01-16 15:50:00,66.95,66.98,66.93,66.95,86722.0,66.0161,66.0456,65.9963,66.0161,86722.0
2025-01-16 15:55:00,66.95,66.97,66.89,66.91,204052.0,66.0161,66.0358,65.9569,65.9766,204052.0
2025-01-17 09:30:00,67.77,67.78,67.27,67.38,264126.0,66.8246,66.8345,66.3316,66.4401,264126.0
2025-01-17 09:35:00,67.38,67.46,67.25,67.25,60672.0,66.4401,66.5189,66.3119,66.3119,60672.0
2025-01-17 09:40:00,67.26,67.31,67.19,67.28,55921.0,66.3217,66.371,66.2527,66.3415,55921.0
2025-01-17 09:45:00,67.29,67.35,67.21,67.23,67235.0,66.3513,66.4105,66.2724,66.2922,67235.0
2025-01-17 09:50:00,67.23,67.3,67.2,67.29,53611.0,66.2922,66.3612,66.2626,66.3513,53611.0
2025-01-17 09:55:00,67.28,67.28,67.19,67.22,27346.0,66.3415,66.3415,66.2527,66.2823,27346.0
2025-01-17 10:00:00,67.21,67.56,67.19,67.48,55537.0,66.2724,66.6176,66.2527,66.5387,55537.0
2025-01-17 10:05:00,67.48,67.57,67.47,67.48,37853.0,66.5387,66.6274,66.5288,66.5387,37853.0
2025-01-17 10:10:00,67.5,67.51,67.39,67.41,36864.0,66.5584,66.5683,66.4499,66.4696,36864.0
2025-01-17 10:15:00,67.41,67.44,67.37,67.39,84539.0,66.4696,66.4992,66.4302,66.4499,84539.0
2025-01-17 10:20:00,67.39,67.52,67.38,67.45,90928.0,66.4499,66.5781,66.4401,66.5091,90928.0
2025-01-17 10:25:00,67.45,67.48,67.43,67.45,42488.0,66.5091,66.5387,66.4894,66.5091,42488.0
2025-01-17 10:30:00,67.44,67.44,67.3,67.34,62381.0,66.4992,66.4992,66.3612,66.4006,62381.0
2025-01-17 10:35:00,67.35,67.36,67.27,67.34,83122.0,66.4105,66.4203,66.3316,66.4006,83122.0
2025-01-17 10:40:00,67.34,67.36,67.27,67.31,292310.0,66.4006,66.4203,66.3316,66.371,292310.0
2025-01-17 10:45:00,67.32,67.42,67.16,67.16,89245.0,66.3809,66.4795,66.2231,66.2231,89245.0
2025-01-17 10:50:00,67.16,67.25,67.11,67.16,213349.0,66.2231,66.3119,66.1738,66.2231,213349.0
2025-01-17 10:55:00,67.16,67.16,66.99,67.02,24167.0,66.2231,66.2231,66.0555,66.0851,24167.0
2025-01-17 11:00:00,67.02,67.06,66.93,67.03,40489.0,66.0851,66.1245,65.9963,66.0949,40489.0
2025-01-17 11:05:00,67.03,67.1,66.96,67.08,32261.0,66.0949,66.164,66.0259,66.1442,32261.0
2025-01-17 11:10:00,67.07,67.08,66.99,67.05,70656.0,66.1344,66.1442,66.0555,66.1147,70656.0
2025-01-17 11:15:00,67.04,67.07,67.01,67.02,26919.0,66.1048,66.1344,66.0752,66.0851,26919.0
2025-01-17 11:20:00,67.04,67.06,66.96,66.97,42514.0,66.1048,66.1245,66.0259,66.0358,42514.0
2025-01-17 11:25:00,66.98,66.99,66.89,66.92,35484.0,66.0456,66.0555,65.9569,65.9865,35484.0
2025-01-17 11:30:00,66.92,66.95,66.83,66.95,57361.0,65.9865,66.0161,65.8977,66.0161,57361.0
2025-01-17 11:35:00,66.95,66.96,66.92,66.93,12636.0,66.0161,66.0259,65.9865,65.9963,12636.0
2025-01-17 11:40:00,66.93,66.99,66.92,66.98,12455.0,65.9963,66.0555,65.9865,66.0456,12455.0
2025-01-17 11:45:00,66.98,67.08,66.98,67.08,17602.0,66.0456,66.1442,66.0456,66.1442,17602.0
2025-01-17 11:50:00,67.08,67.1,66.91,66.92,15194.0,66.1442,66.164,65.9766,65.9865,15194.0
2025-01-17 11:55:00,66.92,66.93,66.78,66.82,17977.0,65.9865,65.9963,65.8484,65.8879,17977.0
2025-01-17 12:00:00,66.81,66.87,66.79,66.84,10570.0,65.878,65.9372,65.8583,65.9076,10570.0
2025-01-17 12:05:00,66.85,66.89,66.84,66.88,10706.0,65.9175,65.9569,65.9076,65.947,10706.0
2025-01-17 12:10:00,66.87,66.9,66.82,66.88,31447.0,65.9372,65.9668,65.8879,65.947,31447.0
2025-01-17 12:15:00,66.89,66.93,66.89,66.9,10133.0,65.9569,65.9963,65.9569,65.9668,10133.0
2025-01-17 12:20:00,66.91,66.91,66.85,66.91,15785.0,65.9766,65.9766,65.9175,65.9766,15785.0
2025-01-17 12:25:00,66.91,66.92,66.87,66.9,13550.0,65.9766,65.9865,65.9372,65.9668,13550.0
2025-01-17 12:30:00,66.89,66.92,66.88,66.91,11022.0,65.9569,65.9865,65.947,65.9766,11022.0
2025-01-17 12:35:00,66.91,66.91,66.86,66.87,8707.0,65.9766,65.9766,65.9273,65.9372,8707.0
2025-01-17 12:40:00,66.87,66.9,66.86,66.89,9377.0,65.9372,65.9668,65.9273,65.9569,9377.0
2025-01-17 12:45:00,66.9,66.9,66.85,66.87,19672.0,65.9668,65.9668,65.9175,65.9372,19672.0
2025-01-17 12:50:00,66.87,66.93,66.87,66.89,21757.0,65.9372,65.9963,65.9372,65.9569,21757.0
2025-01-17 12:55:00,66.89,66.94,66.87,66.93,54522.0,65.9569,66.0062,65.9372,65.9963,54522.0
2025-01-17 13:00:00,66.92,66.96,66.9,66.91,33800.0,65.9865,66.0259,65.9668,65.9766,33800.0
2025-01-17 13:05:00,66.91,66.94,66.89,66.91,36945.0,65.9766,66.0062,65.9569,65.9766,36945.0
2025-01-17 13:10:00,66.91,66.92,66.89,66.91,16088.0,65.9766,65.9865,65.9569,65.9766,16088.0
2025-01-17 13:15:00,66.92,66.93,66.85,66.9,61947.0,65.9865,65.9963,65.9175,65.9668,61947.0
2025-01-17 13:20:00,66.9,67.1,66.89,66.92,104404.0,65.9668,66.164,65.9569,65.9865,104404.0
2025-01-17 13:25:00,66.92,66.98,66.92,66.94,20323.0,65.9865,66.0456,65.9865,66.0062,20323.0
2025-01-17 13:30:00,66.93,66.93,66.88,66.89,24098.0,65.9963,65.9963,65.947,65.9569,24098.0
2025-01-17 13:35:00,66.89,66.89,66.85,66.86,17830.0,65.9569,65.9569,65.9175,65.9273,17830.0
2025-01-17 13:40:00,66.87,66.88,66.84,66.85,10448.0,65.9372,65.947,65.9076,65.9175,10448.0
2025-01-17 13:45:00,66.86,66.91,66.84,66.9,22879.0,65.9273,65.9766,65.9076,65.9668,22879.0
2025-01-17 13:50:00,66.89,66.89,66.81,66.87,13324.0,65.9569,65.9569,65.878,65.9372,13324.0
2025-01-17 13:55:00,66.87,66.88,66.84,66.86,11248.0,65.9372,65.947,65.9076,65.9273,11248.0
2025-01-17 14:00:00,66.86,66.87,66.8,66.84,19674.0,65.9273,65.9372,65.8682,65.9076,19674.0
2025-01-17 14:05:00,66.83,66.84,66.75,66.76,17152.0,65.8977,65.9076,65.8189,65.8287,17152.0
2025-01-17 14:10:00,66.77,66.78,66.76,66.77,6495.0,65.8386,65.8484,65.8287,65.8386,6495.0
2025-01-17 14:15:00,66.77,66.79,66.71,66.71,10844.0,65.8386,65.8583,65.7794,65.7794,10844.0
2025-01-17 14:20:00,66.72,66.79,66.71,66.78,45408.0,65.7893,65.8583,65.7794,65.8484,45408.0
2025-01-17 14:25:00,66.78,66.79,66.73,66.76,22353.0,65.8484,65.8583,65.7991,65.8287,22353.0
2025-01-17 14:30:00,66.75,66.76,66.69,66.71,27534.0,65.8189,65.8287,65.7597,65.7794,27534.0
2025-01-17 14:35:00,66.72,66.73,66.69,66.73,21203.0,65.7893,65.7991,65.7597,65.7991,21203.0
2025-01-17 14:40:00,66.73,66.73,66.69,66.7,24356.0,65.7991,65.7991,65.7597,65.7695,24356.0
2025-01-17 14:45:00,66.71,66.73,66.7,66.72,13775.0,65.7794,65.7991,65.7695,65.7893,13775.0
2025-01-17 14:50:00,66.72,66.75,66.71,66.75,15511.0,65.7893,65.8189,65.7794,65.8189,15511.0
2025-01-17 14:55:00,66.76,66.78,66.73,66.75,19090.0,65.8287,65.8484,65.7991,65.8189,19090.0
2025-01-17 15:00:00,66.74,66.75,66.67,66.69,29214.0,65.809,65.8189,65.74,65.7597,29214.0
2025-01-17 15:05:00,66.69,66.74,66.69,66.72,27270.0,65.7597,65.809,65.7597,65.7893,27270.0
2025-01-17 15:10:00,66.72,66.8,66.71,66.78,18060.0,65.7893,65.8682,65.7794,65.8484,18060.0
2025-01-17 15:15:00,66.78,66.81,66.77,66.8,25592.0,65.8484,65.878,65.8386,65.8682,25592.0
2025-01-17 15:20:00,66.8,66.81,66.77,66.77,23771.0,65.8682,65.878,65.8386,65.8386,23771.0
2025-01-17 15:25:00,66.77,66.79,66.76,66.77,17920.0,65.8386,65.8583,65.8287,65.8386,17920.0
2025-01-17 15:30:00,66.76,66.8,66.75,66.79,26632.0,65.8287,65.8682,65.8189,65.8583,26632.0
2025-01-17 15:35:00,66.8,66.8,66.7,66.73,34360.0,65.8682,65.8682,65.7695,65.7991,34360.0
2025-01-17 15:40:00,66.72,66.75,66.68,66.75,40567.0,65.7893,65.8189,65.7498,65.8189,40567.0
2025-01-17 15:45:00,66.74,66.77,66.73,66.74,52608.0,65.809,65.8386,65.7991,65.809,52608.0
2025-01-17 15:50:00,66.74,66.76,66.64,66.65,99940.0,65.809,65.8287,65.7104,65.7202,99940.0
2025-01-17 15:55:00,66.65,66.66,66.59,66.62,294070.0,65.7202,65.7301,65.6611,65.6907,294070.0
2025-01-21 09:30:00,67.79,67.79,67.6,67.62,144578.0,66.8443,66.8443,66.657,66.6767,144578.0
2025-01-21 09:35:00,67.62,67.75,67.59,67.67,77464.0,66.6767,66.8049,66.6471,66.726,77464.0
2025-01-21 09:40:00,67.67,67.96,67.66,67.96,53052.0,66.726,67.012,66.7162,67.012,53052.0
2025-01-21 09:45:00,67.95,67.96,67.85,67.95,52281.0,67.0021,67.012,66.9035,67.0021,52281.0
2025-01-21 09:50:00,67.95,67.95,67.78,67.82,54078.0,67.0021,67.0021,66.8345,66.8739,54078.0
2025-01-21 09:55:00,67.82,67.87,67.79,67.83,49075.0,66.8739,66.9232,66.8443,66.8838,49075.0
2025-01-21 10:00:00,67.84,68.03,67.83,68.03,48264.0,66.8936,67.081,66.8838,67.081,48264.0
2025-01-21 10:05:00,68.03,68.03,67.88,67.92,61064.0,67.081,67.081,66.9331,66.9725,61064.0
2025-01-21 10:10:00,67.93,67.95,67.81,67.84,78575.0,66.9824,67.0021,66.8641,66.8936,78575.0
2025-01-21 10:15:00,67.84,67.94,67.83,67.89,62513.0,66.8936,66.9923,66.8838,66.9429,62513.0
2025-01-21 10:20:00,67.89,67.89,67.81,67.87,74223.0,66.9429,66.9429,66.8641,66.9232,74223.0
2025-01-21 10:25:00,67.87,67.89,67.79,67.86,76884.0,66.9232,66.9429,66.8443,66.9134,76884.0
2025-01-21 10:30:00,67.86,67.93,67.84,67.86,69300.0,66.9134,66.9824,66.8936,66.9134,69300.0
2025-01-21 10:35:00,67.86,67.94,67.84,67.94,54376.0,66.9134,66.9923,66.8936,66.9923,54376.0
2025-01-21 10:40:00,67.93,67.94,67.82,67.82,60906.0,66.9824,66.9923,66.8739,66.8739,60906.0
2025-01-21 10:45:00,67.83,67.86,67.8,67.84,74123.0,66.8838,66.9134,66.8542,66.8936,74123.0
2025-01-21 10:50:00,67.83,67.85,67.79,67.81,77780.0,66.8838,66.9035,66.8443,66.8641,77780.0
2025-01-21 10:55:00,67.82,67.9,67.82,67.88,60895.0,66.8739,66.9528,66.8739,66.9331,60895.0
2025-01-21 11:00:00,67.88,67.91,67.85,67.91,47285.0,66.9331,66.9627,66.9035,66.9627,47285.0
2025-01-21 11:05:00,67.91,67.96,67.9,67.92,46928.0,66.9627,67.012,66.9528,66.9725,46928.0
2025-01-21 11:10:00,67.92,67.98,67.9,67.98,71812.0,66.9725,67.0317,66.9528,67.0317,71812.0
2025-01-21 11:15:00,67.98,68.07,67.97,68.06,66609.0,67.0317,67.1204,67.0218,67.1106,66609.0
2025-01-21 11:20:00,68.06,68.07,68.0,68.06,83866.0,67.1106,67.1204,67.0514,67.1106,83866.0
2025-01-21 11:25:00,68.07,68.18,68.06,68.17,48131.0,67.1204,67.2289,67.1106,67.219,48131.0
2025-01-21 11:30:00,68.18,68.32,68.17,68.3,71703.0,67.2289,67.367,67.219,67.3472,71703.0
2025-01-21 11:35:00,68.3,68.38,68.3,68.37,92444.0,67.3472,67.4261,67.3472,67.4163,92444.0
2025-01-21 11:40:00,68.38,68.38,68.21,68.24,54644.0,67.4261,67.4261,67.2585,67.2881,54644.0
2025-01-21 11:45:00,68.25,68.28,68.21,68.22,28927.0,67.2979,67.3275,67.2585,67.2683,28927.0
2025-01-21 11:50:00,68.22,68.24,68.21,68.22,18787.0,67.2683,67.2881,67.2585,67.2683,18787.0
2025-01-21 11:55:00,68.22,68.24,68.16,68.22,28560.0,67.2683,67.2881,67.2092,67.2683,28560.0
2025-01-21 12:00:00,68.23,68.25,68.14,68.15,20686.0,67.2782,67.2979,67.1895,67.1993,20686.0
2025-01-21 12:05:00,68.16,68.25,68.15,68.23,15845.0,67.2092,67.2979,67.1993,67.2782,15845.0
2025-01-21 12:10:00,68.23,68.23,68.16,68.17,26381.0,67.2782,67.2782,67.2092,67.219,26381.0
2025-01-21 12:15:00,68.18,68.21,68.17,68.2,35565.0,67.2289,67.2585,67.219,67.2486,35565.0
2025-01-21 12:20:00,68.21,68.27,68.19,68.27,40487.0,67.2585,67.3176,67.2388,67.3176,40487.0
2025-01-21 12:25:00,68.27,68.28,68.23,68.23,21141.0,67.3176,67.3275,67.2782,67.2782,21141.0
2025-01-21 12:30:00,68.2,68.23,68.19,68.23,19606.0,67.2486,67.2782,67.2388,67.2782,19606.0
2025-01-21 12:35:00,68.22,68.23,68.16,68.22,40578.0,67.2683,67.2782,67.2092,67.2683,40578.0
2025-01-21 12:40:00,68.21,68.23,68.19,68.21,13151.0,67.2585,67.2782,67.2388,67.2585,13151.0
2025-01-21 12:45:00,68.21,68.24,68.2,68.21,18185.0,67.2585,67.2881,67.2486,67.2585,18185.0
2025-01-21 12:50:00,68.22,68.23,68.2,68.22,17030.0,67.2683,67.2782,67.2486,67.2683,17030.0
2025-01-21 12:55:00,68.21,68.22,68.18,68.19,25103.0,67.2585,67.2683,67.2289,67.2388,25103.0
2025-01-21 13:00:00,68.18,68.19,68.1,68.11,45906.0,67.2289,67.2388,67.15,67.1599,45906.0
2025-01-21 13:05:00,68.11,68.16,68.11,68.16,22667.0,67.1599,67.2092,67.1599,67.2092,22667.0
2025-01-21 13:10:00,68.16,68.18,68.1,68.13,27188.0,67.2092,67.2289,67.15,67.1796,27188.0
2025-01-21 13:15:00,68.13,68.14,68.09,68.09,25568.0,67.1796,67.1895,67.1402,67.1402,25568.0
2025-01-21 13:20:00,68.09,68.1,68.05,68.08,28936.0,67.1402,67.15,67.1007,67.1303,28936.0
2025-01-21 13:25:00,68.08,68.11,68.07,68.09,15836.0,67.1303,67.1599,67.1204,67.1402,15836.0
2025-01-21 13:30:00,68.09,68.17,68.09,68.17,11463.0,67.1402,67.219,67.1402,67.219,11463.0
2025-01-21 13:35:00,68.16,68.18,68.13,68.14,12360.0,67.2092,67.2289,67.1796,67.1895,12360.0
2025-01-21 13:40:00,68.14,68.18,68.14,68.17,19599.0,67.1895,67.2289,67.1895,67.219,19599.0
2025-01-21 13:45:00,68.17,68.18,68.13,68.17,14188.0,67.219,67.2289,67.1796,67.219,14188.0
2025-01-21 13:50:00,68.18,68.22,68.16,68.22,19619.0,67.2289,67.2683,67.2092,67.2683,19619.0
2025-01-21 13:55:00,68.22,68.23,68.2,68.21,10859.0,67.2683,67.2782,67.2486,67.2585,10859.0
2025-01-21 14:00:00,68.2,68.22,68.2,68.22,9020.0,67.2486,67.2683,67.2486,67.2683,9020.0
2025-01-21 14:05:00,68.21,68.22,68.19,68.22,18465.0,67.2585,67.2683,67.2388,67.2683,18465.0
2025-01-21 14:10:00,68.22,68.22,68.09,68.13,76391.0,67.2683,67.2683,67.1402,67.1796,76391.0
2025-01-21 14:15:00,68.14,68.16,68.12,68.14,40843.0,67.1895,67.2092,67.1697,67.1895,40843.0
2025-01-21 14:20:00,68.15,68.15,68.03,68.04,29574.0,67.1993,67.1993,67.081,67.0909,29574.0
2025-01-21 14:25:00,68.04,68.06,68.03,68.05,41313.0,67.0909,67.1106,67.081,67.1007,41313.0
2025-01-21 14:30:00,68.04,68.11,68.02,68.11,34930.0,67.0909,67.1599,67.0711,67.1599,34930.0
2025-01-21 14:35:00,68.11,68.12,68.08,68.12,31594.0,67.1599,67.1697,67.1303,67.1697,31594.0
2025-01-21 14:40:00,68.12,68.13,68.08,68.09,14238.0,67.1697,67.1796,67.1303,67.1402,14238.0
2025-01-21 14:45:00,68.09,68.1,68.04,68.06,29763.0,67.1402,67.15,67.0909,67.1106,29763.0
2025-01-21 14:50:00,68.05,68.06,68.0,68.0,25316.0,67.1007,67.1106,67.0514,67.0514,25316.0
2025-01-21 14:55:00,68.0,68.01,67.98,68.0,35415.0,67.0514,67.0613,67.0317,67.0514,35415.0
2025-01-21 15:00:00,68.0,68.0,67.98,68.0,26330.0,67.0514,67.0514,67.0317,67.0514,26330.0
2025-01-21 15:05:00,68.0,68.02,67.98,68.0,105376.0,67.0514,67.0711,67.0317,67.0514,105376.0
2025-01-21 15:10:00,68.0,68.0,67.96,68.0,21864.0,67.0514,67.0514,67.012,67.0514,21864.0
2025-01-21 15:15:00,67.99,68.01,67.97,67.98,35778.0,67.0416,67.0613,67.0218,67.0317,35778.0
2025-01-21 15:20:00,67.99,67.99,67.93,67.94,49593.0,67.0416,67.0416,66.9824,66.9923,49593.0
2025-01-21 15:25:00,67.93,67.96,67.93,67.94,47255.0,66.9824,67.012,66.9824,66.9923,47255.0
2025-01-21 15:30:00,67.95,67.95,67.91,67.92,37771.0,67.0021,67.0021,66.9627,66.9725,37771.0
2025-01-21 15:35:00,67.92,67.95,67.89,67.95,55514.0,66.9725,67.0021,66.9429,67.0021,55514.0
2025-01-21 15:40:00,67.95,67.98,67.93,67.98,45220.0,67.0021,67.0317,66.9824,67.0317,45220.0
2025-01-21 15:45:00,67.97,68.04,67.93,67.99,91569.0,67.0218,67.0909,66.9824,67.0416,91569.0
2025-01-21 15:50:00,67.99,68.01,67.94,67.97,160423.0,67.0416,67.0613,66.9923,67.0218,160423.0
2025-01-21 15:55:00,67.97,67.98,67.92,67.95,438759.0,67.0218,67.0317,66.9725,67.0021,438759.0
2025-01-22 09:30:00,68.03,68.03,67.87,67.88,213699.0,67.081,67.081,66.9232,66.9331,213699.0
2025-01-22 09:35:00,67.87,67.87,67.68,67.69,72926.0,66.9232,66.9232,66.7359,66.7457,72926.0
2025-01-22 09:40:00,67.71,67.87,67.68,67.82,38346.0,66.7655,66.9232,66.7359,66.8739,38346.0
2025-01-22 09:45:00,67.81,67.88,67.78,67.86,54419.0,66.8641,66.9331,66.8345,66.9134,54419.0
2025-01-22 09:50:00,67.87,67.97,67.86,67.97,68797.0,66.9232,67.0218,66.9134,67.0218,68797.0
2025-01-22 09:55:00,67.98,67.99,67.89,67.98,78532.0,67.0317,67.0416,66.9429,67.0317,78532.0
2025-01-22 10:00:00,67.99,68.15,67.94,68.14,76267.0,67.0416,67.1993,66.9923,67.1895,76267.0
2025-01-22 10:05:00,68.13,68.18,68.11,68.17,37709.0,67.1796,67.2289,67.1599,67.219,37709.0
2025-01-22 10:10:00,68.17,68.27,68.14,68.24,105864.0,67.219,67.3176,67.1895,67.2881,105864.0
2025-01-22 10:15:00,68.25,68.25,68.18,68.2,35499.0,67.2979,67.2979,67.2289,67.2486,35499.0
2025-01-22 10:20:00,68.19,68.19,68.13,68.13,33523.0,67.2388,67.2388,67.1796,67.1796,33523.0
2025-01-22 10:25:00,68.14,68.17,68.05,68.07,25403.0,67.1895,67.219,67.1007,67.1204,25403.0
2025-01-22 10:30:00,68.08,68.1,68.03,68.09,74796.0,67.1303,67.15,67.081,67.1402,74796.0
2025-01-22 10:35:00,68.09,68.1,68.05,68.09,17303.0,67.1402,67.15,67.1007,67.1402,17303.0
2025-01-22 10:40:00,68.08,68.15,68.06,68.09,18036.0,67.1303,67.1993,67.1106,67.1402,18036.0
2025-01-22 10:45:00,68.09,68.09,67.96,67.96,81995.0,67.1402,67.1402,67.012,67.012,81995.0
2025-01-22 10:50:00,67.95,68.0,67.91,67.97,68813.0,67.0021,67.0514,66.9627,67.0218,68813.0
2025-01-22 10:55:00,67.98,68.04,67.97,68.01,154267.0,67.0317,67.0909,67.0218,67.0613,154267.0
2025-01-22 11:00:00,68.01,68.05,67.91,67.94,63639.0,67.0613,67.1007,66.9627,66.9923,63639.0
2025-01-22 11:05:00,67.95,67.98,67.93,67.96,77910.0,67.0021,67.0317,66.9824,67.012,77910.0
2025-01-22 11:10:00,67.95,67.98,67.86,67.87,87786.0,67.0021,67.0317,66.9134,66.9232,87786.0
2025-01-22 11:15:00,67.88,68.03,67.87,68.01,99379.0,66.9331,67.081,66.9232,67.0613,99379.0
2025-01-22 11:20:00,68.02,68.06,68.0,68.02,131538.0,67.0711,67.1106,67.0514,67.0711,131538.0
2025-01-22 11:25:00,68.03,68.14,68.02,68.12,137615.0,67.081,67.1895,67.0711,67.1697,137615.0
2025-01-22 11:30:00,68.11,68.19,68.1,68.19,76375.0,67.1599,67.2388,67.15,67.2388,76375.0
2025-01-22 11:35:00,68.18,68.2,68.14,68.16,30405.0,67.2289,67.2486,67.1895,67.2092,30405.0
2025-01-22 11:40:00,68.16,68.22,68.13,68.22,42514.0,67.2092,67.2683,67.1796,67.2683,42514.0
2025-01-22 11:45:00,68.21,68.25,68.19,68.23,35978.0,67.2585,67.2979,67.2388,67.2782,35978.0
2025-01-22 11:50:00,68.22,68.27,68.22,68.25,18356.0,67.2683,67.3176,67.2683,67.2979,18356.0
2025-01-22 11:55:00,68.25,68.33,68.24,68.28,35194.0,67.2979,67.3768,67.2881,67.3275,35194.0
2025-01-22 12:00:00,68.29,68.29,68.19,68.2,19363.0,67.3374,67.3374,67.2388,67.2486,19363.0
2025-01-22 12:05:00,68.19,68.22,68.19,68.19,33183.0,67.2388,67.2683,67.2388,67.2388,33183.0
2025-01-22 12:10:00,68.2,68.21,68.12,68.16,37726.0,67.2486,67.2585,67.1697,67.2092,37726.0
2025-01-22 12:15:00,68.16,68.21,68.14,68.17,50531.0,67.2092,67.2585,67.1895,67.219,50531.0
2025-01-22 12:20:00,68.17,68.22,68.17,68.22,41404.0,67.219,67.2683,67.219,67.2683,41404.0
2025-01-22 12:25:00,68.22,68.22,68.19,68.2,14032.0,67.2683,67.2683,67.2388,67.2486,14032.0
2025-01-22 12:30:00,68.2,68.23,68.19,68.2,22860.0,67.2486,67.2782,67.2388,67.2486,22860.0
2025-01-22 12:35:00,68.2,68.21,68.19,68.21,19372.0,67.2486,67.2585,67.2388,67.2585,19372.0
2025-01-22 12:40:00,68.2,68.23,68.18,68.21,25023.0,67.2486,67.2782,67.2289,67.2585,25023.0
2025-01-22 12:45:00,68.2,68.22,68.19,68.22,43749.0,67.2486,67.2683,67.2388,67.2683,43749.0
2025-01-22 12:50:00,68.22,68.26,68.21,68.23,27365.0,67.2683,67.3078,67.2585,67.2782,27365.0
2025-01-22 12:55:00,68.23,68.23,68.19,68.21,32941.0,67.2782,67.2782,67.2388,67.2585,32941.0
2025-01-22 13:00:00,68.2,68.22,68.19,68.2,49124.0,67.2486,67.2683,67.2388,67.2486,49124.0
2025-01-22 13:05:00,68.2,68.21,68.18,68.2,61689.0,67.2486,67.2585,67.2289,67.2486,61689.0
2025-01-22 13:10:00,68.2,68.23,68.18,68.23,35846.0,67.2486,67.2782,67.2289,67.2782,35846.0
2025-01-22 13:15:00,68.22,68.23,68.08,68.11,41516.0,67.2683,67.2782,67.1303,67.1599,41516.0
2025-01-22 13:20:00,68.11,68.17,68.09,68.17,25210.0,67.1599,67.219,67.1402,67.219,25210.0
2025-01-22 13:25:00,68.17,68.19,68.15,68.17,23351.0,67.219,67.2388,67.1993,67.219,23351.0
2025-01-22 13:30:00,68.17,68.18,68.12,68.14,15787.0,67.219,67.2289,67.1697,67.1895,15787.0
2025-01-22 13:35:00,68.14,68.14,68.08,68.12,63731.0,67.1895,67.1895,67.1303,67.1697,63731.0
2025-01-22 13:40:00,68.13,68.17,68.12,68.17,24502.0,67.1796,67.219,67.1697,67.219,24502.0
2025-01-22 13:45:00,68.16,68.2,68.16,68.18,20469.0,67.2092,67.2486,67.2092,67.2289,20469.0
2025-01-22 13:50:00,68.18,68.2,68.16,68.19,13130.0,67.2289,67.2486,67.2092,67.2388,13130.0
2025-01-22 13:55:00,68.18,68.2,68.16,68.2,13217.0,67.2289,67.2486,67.2092,67.2486,13217.0
2025-01-22 14:00:00,68.2,68.2,68.16,68.17,26800.0,67.2486,67.2486,67.2092,67.219,26800.0
2025-01-22 14:05:00,68.17,68.19,68.15,68.17,39713.0,67.219,67.2388,67.1993,67.219,39713.0
2025-01-22 14:10:00,68.17,68.18,68.16,68.18,14887.0,67.219,67.2289,67.2092,67.2289,14887.0
2025-01-22 14:15:00,68.17,68.18,68.15,68.17,10908.0,67.219,67.2289,67.1993,67.219,10908.0
2025-01-22 14:20:00,68.17,68.26,68.16,68.25,32606.0,67.219,67.3078,67.2092,67.2979,32606.0
2025-01-22 14:25:00,68.25,68.26,68.22,68.25,14101.0,67.2979,67.3078,67.2683,67.2979,14101.0
2025-01-22 14:30:00,68.25,68.3,68.23,68.29,115102.0,67.2979,67.3472,67.2782,67.3374,115102.0
2025-01-22 14:35:00,68.3,68.33,68.28,68.33,27992.0,67.3472,67.3768,67.3275,67.3768,27992.0
2025-01-22 14:40:00,68.34,68.34,68.29,68.31,19441.0,67.3867,67.3867,67.3374,67.3571,19441.0
2025-01-22 14:45:00,68.32,68.32,68.25,68.27,16370.0,67.367,67.367,67.2979,67.3176,16370.0
2025-01-22 14:50:00,68.27,68.27,68.25,68.26,12788.0,67.3176,67.3176,67.2979,67.3078,12788.0
2025-01-22 14:55:00,68.26,68.26,68.24,68.26,16489.0,67.3078,67.3078,67.2881,67.3078,16489.0
2025-01-22 15:00:00,68.26,68.3,68.25,68.3,27229.0,67.3078,67.3472,67.2979,67.3472,27229.0
2025-01-22 15:05:00,68.29,68.3,68.27,68.28,12409.0,67.3374,67.3472,67.3176,67.3275,12409.0
2025-01-22 15:10:00,68.28,68.3,68.23,68.25,28145.0,67.3275,67.3472,67.2782,67.2979,28145.0
2025-01-22 15:15:00,68.25,68.28,68.24,68.27,42111.0,67.2979,67.3275,67.2881,67.3176,42111.0
2025-01-22 15:20:00,68.26,68.28,68.24,68.26,33651.0,67.3078,67.3275,67.2881,67.3078,33651.0
2025-01-22 15:25:00,68.26,68.27,68.24,68.25,42546.0,67.3078,67.3176,67.2881,67.2979,42546.0
2025-01-22 15:30:00,68.26,68.26,68.24,68.25,42467.0,67.3078,67.3078,67.2881,67.2979,42467.0
2025-01-22 15:35:00,68.25,68.31,68.24,68.31,93557.0,67.2979,67.3571,67.2881,67.3571,93557.0
2025-01-22 15:40:00,68.31,68.31,68.29,68.3,55454.0,67.3571,67.3571,67.3374,67.3472,55454.0
2025-01-22 15:45:00,68.3,68.32,68.28,68.32,101347.0,67.3472,67.367,67.3275,67.367,101347.0
2025-01-22 15:50:00,68.33,68.33,68.22,68.3,171351.0,67.3768,67.3768,67.2683,67.3472,171351.0
2025-01-22 15:55:00,68.3,68.31,68.16,68.21,456135.0,67.3472,67.3571,67.2092,67.2585,456135.0
2025-01-23 09:30:00,68.75,68.8,68.52,68.58,110875.0,67.791,67.8403,67.5642,67.6233,110875.0
2025-01-23 09:35:00,68.58,68.61,68.54,68.55,57488.0,67.6233,67.6529,67.5839,67.5937,57488.0
2025-01-23 09:40:00,68.57,68.57,68.39,68.43,24947.0,67.6135,67.6135,67.436,67.4754,24947.0
2025-01-23 09:45:00,68.41,68.56,68.41,68.52,22318.0,67.4557,67.6036,67.4557,67.5642,22318.0
2025-01-23 09:50:00,68.51,68.51,68.41,68.5,23354.0,67.5543,67.5543,67.4557,67.5444,23354.0
2025-01-23 09:55:00,68.48,68.51,68.37,68.42,26030.0,67.5247,67.5543,67.4163,67.4656,26030.0
2025-01-23 10:00:00,68.42,68.48,68.39,68.4,27295.0,67.4656,67.5247,67.436,67.4458,27295.0
2025-01-23 10:05:00,68.39,68.39,68.26,68.33,25777.0,67.436,67.436,67.3078,67.3768,25777.0
2025-01-23 10:10:00,68.32,68.38,68.32,68.36,14739.0,67.367,67.4261,67.367,67.4064,14739.0
2025-01-23 10:15:00,68.36,68.4,68.32,68.36,14038.0,67.4064,67.4458,67.367,67.4064,14038.0
2025-01-23 10:20:00,68.35,68.36,68.26,68.27,11817.0,67.3965,67.4064,67.3078,67.3176,11817.0
2025-01-23 10:25:00,68.27,68.3,68.23,68.23,16574.0,67.3176,67.3472,67.2782,67.2782,16574.0
2025-01-23 10:30:00,68.23,68.24,68.17,68.17,20668.0,67.2782,67.2881,67.219,67.219,20668.0
2025-01-23 10:35:00,68.17,68.29,68.16,68.28,163487.0,67.219,67.3374,67.2092,67.3275,163487.0
2025-01-23 10:40:00,68.28,68.33,68.26,68.3,38708.0,67.3275,67.3768,67.3078,67.3472,38708.0
2025-01-23 10:45:00,68.28,68.31,68.25,68.26,21048.0,67.3275,67.3571,67.2979,67.3078,21048.0
2025-01-23 10:50:00,68.27,68.29,68.25,68.26,17804.0,67.3176,67.3374,67.2979,67.3078,17804.0
2025-01-23 10:55:00,68.26,68.28,68.24,68.25,16982.0,67.3078,67.3275,67.2881,67.2979,16982.0
2025-01-23 11:00:00,68.25,68.29,68.23,68.25,21175.0,67.2979,67.3374,67.2782,67.2979,21175.0
2025-01-23 11:05:00,68.24,68.3,68.23,68.28,18461.0,67.2881,67.3472,67.2782,67.3275,18461.0
2025-01-23 11:10:00,68.27,68.31,68.15,68.29,47315.0,67.3176,67.3571,67.1993,67.3374,47315.0
2025-01-23 11:15:00,68.29,68.35,68.28,68.35,21541.0,67.3374,67.3965,67.3275,67.3965,21541.0
2025-01-23 11:20:00,68.35,68.41,68.35,68.39,18192.0,67.3965,67.4557,67.3965,67.436,18192.0
2025-01-23 11:25:00,68.39,68.49,68.3,68.46,43737.0,67.436,67.5346,67.3472,67.505,43737.0
2025-01-23 11:30:00,68.45,68.46,68.36,68.39,29713.0,67.4951,67.505,67.4064,67.436,29713.0
2025-01-23 11:35:00,68.4,68.43,68.38,68.4,10612.0,67.4458,67.4754,67.4261,67.4458,10612.0
2025-01-23 11:40:00,68.41,68.43,68.4,68.43,7096.0,67.4557,67.4754,67.4458,67.4754,7096.0
2025-01-23 11:45:00,68.44,68.51,68.44,68.51,24374.0,67.4853,67.5543,67.4853,67.5543,24374.0
2025-01-23 11:50:00,68.52,68.56,68.51,68.52,22268.0,67.5642,67.6036,67.5543,67.5642,22268.0
2025-01-23 11:55:00,68.51,68.59,68.5,68.56,33585.0,67.5543,67.6332,67.5444,67.6036,33585.0
2025-01-23 12:00:00,68.55,68.59,68.5,68.51,17690.0,67.5937,67.6332,67.5444,67.5543,17690.0
2025-01-23 12:05:00,68.5,68.51,68.43,68.46,44803.0,67.5444,67.5543,67.4754,67.505,44803.0
2025-01-23 12:10:00,68.47,68.49,68.44,68.47,8999.0,67.5149,67.5346,67.4853,67.5149,8999.0
2025-01-23 12:15:00,68.47,68.48,68.45,68.47,44602.0,67.5149,67.5247,67.4951,67.5149,44602.0
2025-01-23 12:20:00,68.47,68.48,68.43,68.45,43553.0,67.5149,67.5247,67.4754,67.4951,43553.0
2025-01-23 12:25:00,68.46,68.55,68.46,68.53,19348.0,67.505,67.5937,67.505,67.574,19348.0
2025-01-23 12:30:00,68.54,68.58,68.47,68.57,30901.0,67.5839,67.6233,67.5149,67.6135,30901.0
2025-01-23 12:35:00,68.56,68.6,68.54,68.56,11204.0,67.6036,67.643,67.5839,67.6036,11204.0
2025-01-23 12:40:00,68.56,68.59,68.56,68.58,13681.0,67.6036,67.6332,67.6036,67.6233,13681.0
2025-01-23 12:45:00,68.59,68.59,68.54,68.55,11658.0,67.6332,67.6332,67.5839,67.5937,11658.0
2025-01-23 12:50:00,68.54,68.56,68.54,68.55,5093.0,67.5839,67.6036,67.5839,67.5937,5093.0
2025-01-23 12:55:00,68.55,68.64,68.53,68.62,16002.0,67.5937,67.6825,67.574,67.6628,16002.0
2025-01-23 13:00:00,68.61,68.63,68.61,68.62,11795.0,67.6529,67.6726,67.6529,67.6628,11795.0
2025-01-23 13:05:00,68.61,68.62,68.59,68.61,15021.0,67.6529,67.6628,67.6332,67.6529,15021.0
2025-01-23 13:10:00,68.61,68.64,68.58,68.62,13718.0,67.6529,67.6825,67.6233,67.6628,13718.0
2025-01-23 13:15:00,68.61,68.64,68.59,68.6,12774.0,67.6529,67.6825,67.6332,67.643,12774.0
2025-01-23 13:20:00,68.6,68.61,68.58,68.58,12994.0,67.643,67.6529,67.6233,67.6233,12994.0
2025-01-23 13:25:00,68.59,68.63,68.58,68.62,14181.0,67.6332,67.6726,67.6233,67.6628,14181.0
2025-01-23 13:30:00,68.62,68.65,68.61,68.64,11979.0,67.6628,67.6923,67.6529,67.6825,11979.0
2025-01-23 13:35:00,68.64,68.65,68.63,68.65,14642.0,67.6825,67.6923,67.6726,67.6923,14642.0
2025-01-23 13:40:00,68.65,68.67,68.61,68.62,12639.0,67.6923,67.7121,67.6529,67.6628,12639.0
2025-01-23 13:45:00,68.62,68.63,68.59,68.62,7923.0,67.6628,67.6726,67.6332,67.6628,7923.0
2025-01-23 13:50:00,68.62,68.62,68.58,68.6,25744.0,67.6628,67.6628,67.6233,67.643,25744.0
2025-01-23 13:55:00,68.59,68.64,68.59,68.62,11819.0,67.6332,67.6825,67.6332,67.6628,11819.0
2025-01-23 14:00:00,68.61,68.61,68.58,68.59,7076.0,67.6529,67.6529,67.6233,67.6332,7076.0
2025-01-23 14:05:00,68.59,68.6,68.57,68.59,22644.0,67.6332,67.643,67.6135,67.6332,22644.0
2025-01-23 14:10:00,68.6,68.6,68.53,68.55,8821.0,67.643,67.643,67.574,67.5937,8821.0
2025-01-23 14:15:00,68.55,68.55,68.43,68.44,21013.0,67.5937,67.5937,67.4754,67.4853,21013.0
2025-01-23 14:20:00,68.44,68.48,68.43,68.46,13435.0,67.4853,67.5247,67.4754,67.505,13435.0
2025-01-23 14:25:00,68.47,68.49,68.46,68.48,33366.0,67.5149,67.5346,67.505,67.5247,33366.0
2025-01-23 14:30:00,68.48,68.55,68.48,68.52,16888.0,67.5247,67.5937,67.5247,67.5642,16888.0
2025-01-23 14:35:00,68.51,68.53,68.46,68.5,18736.0,67.5543,67.574,67.505,67.5444,18736.0
2025-01-23 14:40:00,68.51,68.51,68.48,68.5,11478.0,67.5543,67.5543,67.5247,67.5444,11478.0
2025-01-23 14:45:00,68.49,68.49,68.44,68.44,22691.0,67.5346,67.5346,67.4853,67.4853,22691.0
2025-01-23 14:50:00,68.44,68.47,68.44,68.47,17717.0,67.4853,67.5149,67.4853,67.5149,17717.0
2025-01-23 14:55:00,68.46,68.47,68.44,68.45,15715.0,67.505,67.5149,67.4853,67.4951,15715.0
2025-01-23 15:00:00,68.45,68.47,68.42,68.47,17275.0,67.4951,67.5149,67.4656,67.5149,17275.0
2025-01-23 15:05:00,68.47,68.52,68.46,68.52,12826.0,67.5149,67.5642,67.505,67.5642,12826.0
2025-01-23 15:10:00,68.52,68.56,68.51,68.56,19152.0,67.5642,67.6036,67.5543,67.6036,19152.0
2025-01-23 15:15:00,68.55,68.59,68.54,68.58,32234.0,67.5937,67.6332,67.5839,67.6233,32234.0
2025-01-23 15:20:00,68.58,68.62,68.56,68.61,40637.0,67.6233,67.6628,67.6036,67.6529,40637.0
2025-01-23 15:25:00,68.62,68.62,68.56,68.58,33793.0,67.6628,67.6628,67.6036,67.6233,33793.0
2025-01-23 15:30:00,68.58,68.59,68.56,68.56,26648.0,67.6233,67.6332,67.6036,67.6036,26648.0
2025-01-23 15:35:00,68.56,68.61,68.55,68.58,23467.0,67.6036,67.6529,67.5937,67.6233,23467.0
2025-01-23 15:40:00,68.59,68.67,68.58,68.66,37757.0,67.6332,67.7121,67.6233,67.7022,37757.0
2025-01-23 15:45:00,68.67,68.68,68.63,68.67,41251.0,67.7121,67.7219,67.6726,67.7121,41251.0
2025-01-23 15:50:00,68.68,68.69,68.53,68.56,87611.0,67.7219,67.7318,67.574,67.6036,87611.0
2025-01-23 15:55:00,68.55,68.62,68.49,68.62,225278.0,67.5937,67.6628,67.5346,67.6628,225278.0
2025-01-24 09:30:00,69.12,69.16,68.98,69.0,77242.0,68.1558,68.1952,68.0177,68.0375,77242.0
2025-01-24 09:35:00,69.0,69.02,68.95,68.98,42406.0,68.0375,68.0572,67.9882,68.0177,42406.0
2025-01-24 09:40:00,68.96,69.02,68.95,68.97,24868.0,67.998,68.0572,67.9882,68.0079,24868.0
2025-01-24 09:45:00,68.98,69.06,68.97,69.0,30346.0,68.0177,68.0966,68.0079,68.0375,30346.0
2025-01-24 09:50:00,69.0,69.05,68.84,68.9,61525.0,68.0375,68.0868,67.8797,67.9389,61525.0
2025-01-24 09:55:00,68.89,68.99,68.85,68.97,51643.0,67.929,68.0276,67.8896,68.0079,51643.0
2025-01-24 10:00:00,68.96,69.17,68.94,69.13,49624.0,67.998,68.2051,67.9783,68.1657,49624.0
2025-01-24 10:05:00,69.15,69.18,69.09,69.15,45708.0,68.1854,68.215,68.1262,68.1854,45708.0
2025-01-24 10:10:00,69.15,69.17,69.1,69.17,41930.0,68.1854,68.2051,68.1361,68.2051,41930.0
2025-01-24 10:15:00,69.16,69.18,69.09,69.09,30763.0,68.1952,68.215,68.1262,68.1262,30763.0
2025-01-24 10:20:00,69.08,69.1,69.05,69.05,14857.0,68.1163,68.1361,68.0868,68.0868,14857.0
2025-01-24 10:25:00,69.05,69.07,69.02,69.06,14900.0,68.0868,68.1065,68.0572,68.0966,14900.0
2025-01-24 10:30:00,69.06,69.19,69.05,69.18,93343.0,68.0966,68.2248,68.0868,68.215,93343.0
2025-01-24 10:35:00,69.18,69.21,69.09,69.13,20181.0,68.215,68.2445,68.1262,68.1657,20181.0
2025-01-24 10:40:00,69.12,69.19,69.09,69.18,30260.0,68.1558,68.2248,68.1262,68.215,30260.0
2025-01-24 10:45:00,69.17,69.24,69.17,69.23,29712.0,68.2051,68.2741,68.2051,68.2643,29712.0
2025-01-24 10:50:00,69.23,69.33,69.23,69.28,89302.0,68.2643,68.3629,68.2643,68.3136,89302.0
2025-01-24 10:55:00,69.29,69.31,69.26,69.26,31768.0,68.3234,68.3431,68.2938,68.2938,31768.0
2025-01-24 11:00:00,69.25,69.28,69.2,69.23,18155.0,68.284,68.3136,68.2347,68.2643,18155.0
2025-01-24 11:05:00,69.23,69.25,69.16,69.23,43243.0,68.2643,68.284,68.1952,68.2643,43243.0
2025-01-24 11:10:00,69.24,69.27,69.18,69.23,93455.0,68.2741,68.3037,68.215,68.2643,93455.0
2025-01-24 11:15:00,69.24,69.24,69.19,69.23,41297.0,68.2741,68.2741,68.2248,68.2643,41297.0
2025-01-24 11:20:00,69.23,69.29,69.21,69.29,23676.0,68.2643,68.3234,68.2445,68.3234,23676.0
2025-01-24 11:25:00,69.28,69.28,69.23,69.28,13797.0,68.3136,68.3136,68.2643,68.3136,13797.0
2025-01-24 11:30:00,69.28,69.37,69.23,69.25,55181.0,68.3136,68.4023,68.2643,68.284,55181.0
2025-01-24 11:35:00,69.26,69.34,69.26,69.31,14900.0,68.2938,68.3727,68.2938,68.3431,14900.0
2025-01-24 11:40:00,69.3,69.3,69.21,69.22,20301.0,68.3333,68.3333,68.2445,68.2544,20301.0
2025-01-24 11:45:00,69.22,69.28,69.21,69.26,24992.0,68.2544,68.3136,68.2445,68.2938,24992.0
2025-01-24 11:50:00,69.26,69.29,69.24,69.28,38367.0,68.2938,68.3234,68.2741,68.3136,38367.0
2025-01-24 11:55:00,69.28,69.31,69.26,69.27,24312.0,68.3136,68.3431,68.2938,68.3037,24312.0
2025-01-24 12:00:00,69.27,69.3,69.25,69.3,11781.0,68.3037,68.3333,68.284,68.3333,11781.0
2025-01-24 12:05:00,69.29,69.34,69.25,69.31,52618.0,68.3234,68.3727,68.284,68.3431,52618.0
2025-01-24 12:10:00,69.31,69.31,69.25,69.27,20554.0,68.3431,68.3431,68.284,68.3037,20554.0
2025-01-24 12:15:00,69.28,69.3,69.28,69.29,12943.0,68.3136,68.3333,68.3136,68.3234,12943.0
2025-01-24 12:20:00,69.28,69.38,69.28,69.34,41610.0,68.3136,68.4122,68.3136,68.3727,41610.0
2025-01-24 12:25:00,69.34,69.37,69.32,69.33,6481.0,68.3727,68.4023,68.353,68.3629,6481.0
2025-01-24 12:30:00,69.32,69.38,69.32,69.36,42831.0,68.353,68.4122,68.353,68.3924,42831.0
2025-01-24 12:35:00,69.36,69.42,69.35,69.42,14670.0,68.3924,68.4516,68.3826,68.4516,14670.0
2025-01-24 12:40:00,69.42,69.47,69.41,69.45,12452.0,68.4516,68.5009,68.4417,68.4812,12452.0
2025-01-24 12:45:00,69.45,69.46,69.42,69.45,8061.0,68.4812,68.491,68.4516,68.4812,8061.0
2025-01-24 12:50:00,69.45,69.45,69.41,69.41,22665.0,68.4812,68.4812,68.4417,68.4417,22665.0
2025-01-24 12:55:00,69.42,69.42,69.36,69.37,35008.0,68.4516,68.4516,68.3924,68.4023,35008.0
2025-01-24 13:00:00,69.36,69.38,69.32,69.34,8333.0,68.3924,68.4122,68.353,68.3727,8333.0
2025-01-24 13:05:00,69.33,69.37,69.3,69.34,17268.0,68.3629,68.4023,68.3333,68.3727,17268.0
2025-01-24 13:10:00,69.34,69.35,69.32,69.33,18016.0,68.3727,68.3826,68.353,68.3629,18016.0
2025-01-24 13:15:00,69.33,69.35,69.31,69.35,10846.0,68.3629,68.3826,68.3431,68.3826,10846.0
2025-01-24 13:20:00,69.35,69.35,69.32,69.32,17310.0,68.3826,68.3826,68.353,68.353,17310.0
2025-01-24 13:25:00,69.32,69.34,69.29,69.3,13130.0,68.353,68.3727,68.3234,68.3333,13130.0
2025-01-24 13:30:00,69.3,69.31,69.26,69.26,6252.0,68.3333,68.3431,68.2938,68.2938,6252.0
2025-01-24 13:35:00,69.26,69.29,69.25,69.28,10382.0,68.2938,68.3234,68.284,68.3136,10382.0
2025-01-24 13:40:00,69.28,69.29,69.26,69.26,6703.0,68.3136,68.3234,68.2938,68.2938,6703.0
2025-01-24 13:45:00,69.27,69.29,69.25,69.28,8485.0,68.3037,68.3234,68.284,68.3136,8485.0
2025-01-24 13:50:00,69.28,69.28,69.25,69.25,7690.0,68.3136,68.3136,68.284,68.284,7690.0
2025-01-24 13:55:00,69.26,69.28,69.25,69.27,18048.0,68.2938,68.3136,68.284,68.3037,18048.0
2025-01-24 14:00:00,69.27,69.27,69.22,69.23,54934.0,68.3037,68.3037,68.2544,68.2643,54934.0
2025-01-24 14:05:00,69.23,69.26,69.23,69.26,15533.0,68.2643,68.2938,68.2643,68.2938,15533.0
2025-01-24 14:10:00,69.26,69.26,69.24,69.26,11915.0,68.2938,68.2938,68.2741,68.2938,11915.0
2025-01-24 14:15:00,69.26,69.26,69.24,69.24,14815.0,68.2938,68.2938,68.2741,68.2741,14815.0
2025-01-24 14:20:00,69.23,69.25,69.2,69.25,24608.0,68.2643,68.284,68.2347,68.284,24608.0
2025-01-24 14:25:00,69.25,69.28,69.24,69.27,11515.0,68.284,68.3136,68.2741,68.3037,11515.0
2025-01-24 14:30:00,69.27,69.27,69.25,69.26,12951.0,68.3037,68.3037,68.284,68.2938,12951.0
2025-01-24 14:35:00,69.25,69.28,69.23,69.28,35228.0,68.284,68.3136,68.2643,68.3136,35228.0
2025-01-24 14:40:00,69.28,69.31,69.28,69.3,10670.0,68.3136,68.3431,68.3136,68.3333,10670.0
2025-01-24 14:45:00,69.3,69.36,69.29,69.34,36003.0,68.3333,68.3924,68.3234,68.3727,36003.0
2025-01-24 14:50:00,69.34,69.35,69.31,69.32,25907.0,68.3727,68.3826,68.3431,68.353,25907.0
2025-01-24 14:55:00,69.32,69.32,69.27,69.27,6784.0,68.353,68.353,68.3037,68.3037,6784.0
2025-01-24 15:00:00,69.28,69.3,69.25,69.29,25394.0,68.3136,68.3333,68.284,68.3234,25394.0
2025-01-24 15:05:00,69.28,69.29,69.22,69.23,37178.0,68.3136,68.3234,68.2544,68.2643,37178.0
2025-01-24 15:10:00,69.22,69.25,69.18,69.2,34643.0,68.2544,68.284,68.215,68.2347,34643.0
2025-01-24 15:15:00,69.2,69.21,69.12,69.13,16645.0,68.2347,68.2445,68.1558,68.1657,16645.0
2025-01-24 15:20:00,69.13,69.18,69.12,69.15,31517.0,68.1657,68.215,68.1558,68.1854,31517.0
2025-01-24 15:25:00,69.15,69.16,69.08,69.09,22662.0,68.1854,68.1952,68.1163,68.1262,22662.0
2025-01-24 15:30:00,69.09,69.12,69.09,69.1,23174.0,68.1262,68.1558,68.1262,68.1361,23174.0
2025-01-24 15:35:00,69.1,69.14,69.08,69.09,15814.0,68.1361,68.1755,68.1163,68.1262,15814.0
2025-01-24 15:40:00,69.09,69.14,69.08,69.13,25294.0,68.1262,68.1755,68.1163,68.1657,25294.0
2025-01-24 15:45:00,69.14,69.15,69.1,69.12,20335.0,68.1755,68.1854,68.1361,68.1558,20335.0
2025-01-24 15:50:00,69.12,69.17,69.02,69.03,92242.0,68.1558,68.2051,68.0572,68.067,92242.0
2025-01-24 15:55:00,69.02,69.13,69.02,69.08,208670.0,68.0572,68.1657,68.0572,68.1163,208670.0
2025-01-27 09:30:00,69.51,69.77,69.49,69.75,167176.0,68.5404,68.7967,68.5206,68.777,167176.0
2025-01-27 09:35:00,69.73,70.03,69.72,70.0,103675.0,68.7573,69.0531,68.7474,69.0235,103675.0
2025-01-27 09:40:00,69.99,70.17,69.97,70.16,121508.0,69.0137,69.1911,68.9939,69.1813,121508.0
2025-01-27 09:45:00,70.16,70.32,70.08,70.09,75870.0,69.1813,69.3391,69.1024,69.1123,75870.0
2025-01-27 09:50:00,70.08,70.18,69.96,69.97,53781.0,69.1024,69.201,68.9841,68.9939,53781.0
2025-01-27 09:55:00,69.95,70.0,69.89,69.98,32974.0,68.9742,69.0235,68.915,69.0038,32974.0
2025-01-27 10:00:00,69.98,69.98,69.83,69.84,23244.0,69.0038,69.0038,68.8559,68.8657,23244.0
2025-01-27 10:05:00,69.83,69.89,69.78,69.89,27428.0,68.8559,68.915,68.8066,68.915,27428.0
2025-01-27 10:10:00,69.89,69.95,69.85,69.89,18548.0,68.915,68.9742,68.8756,68.915,18548.0
2025-01-27 10:15:00,69.9,70.05,69.89,70.04,24667.0,68.9249,69.0728,68.915,69.063,24667.0
2025-01-27 10:20:00,70.04,70.2,70.0,70.18,39224.0,69.063,69.2207,69.0235,69.201,39224.0
2025-01-27 10:25:00,70.19,70.21,70.07,70.08,40320.0,69.2109,69.2306,69.0925,69.1024,40320.0
2025-01-27 10:30:00,70.09,70.15,70.06,70.1,48194.0,69.1123,69.1714,69.0827,69.1221,48194.0
2025-01-27 10:35:00,70.09,70.13,70.05,70.07,19337.0,69.1123,69.1517,69.0728,69.0925,19337.0
2025-01-27 10:40:00,70.06,70.09,70.03,70.08,33280.0,69.0827,69.1123,69.0531,69.1024,33280.0
2025-01-27 10:45:00,70.08,70.1,69.91,69.93,59680.0,69.1024,69.1221,68.9348,68.9545,59680.0
2025-01-27 10:50:00,69.92,69.96,69.89,69.92,19617.0,68.9446,68.9841,68.915,68.9446,19617.0
2025-01-27 10:55:00,69.93,69.95,69.89,69.91,132401.0,68.9545,68.9742,68.915,68.9348,132401.0
2025-01-27 11:00:00,69.91,70.05,69.89,70.0,48040.0,68.9348,69.0728,68.915,69.0235,48040.0
2025-01-27 11:05:00,70.01,70.1,69.99,70.06,56972.0,69.0334,69.1221,69.0137,69.0827,56972.0
2025-01-27 11:10:00,70.07,70.07,69.97,70.02,31578.0,69.0925,69.0925,68.9939,69.0432,31578.0
2025-01-27 11:15:00,70.03,70.12,70.0,70.12,60012.0,69.0531,69.1418,69.0235,69.1418,60012.0
2025-01-27 11:20:00,70.14,70.22,70.13,70.2,259434.0,69.1616,69.2404,69.1517,69.2207,259434.0
2025-01-27 11:25:00,70.2,70.25,70.17,70.2,53283.0,69.2207,69.27,69.1911,69.2207,53283.0
2025-01-27 11:30:00,70.19,70.19,70.02,70.06,72984.0,69.2109,69.2109,69.0432,69.0827,72984.0
2025-01-27 11:35:00,70.07,70.09,69.91,69.92,63001.0,69.0925,69.1123,68.9348,68.9446,63001.0
2025-01-27 11:40:00,69.92,69.96,69.82,69.83,27945.0,68.9446,68.9841,68.846,68.8559,27945.0
2025-01-27 11:45:00,69.83,69.85,69.74,69.78,27450.0,68.8559,68.8756,68.7671,68.8066,27450.0
2025-01-27 11:50:00,69.78,69.78,69.68,69.7,17089.0,68.8066,68.8066,68.708,68.7277,17089.0
2025-01-27 11:55:00,69.7,69.74,69.68,69.7,21249.0,68.7277,68.7671,68.708,68.7277,21249.0
2025-01-27 12:00:00,69.7,69.74,69.67,69.73,29479.0,68.7277,68.7671,68.6981,68.7573,29479.0
2025-01-27 12:05:00,69.72,69.74,69.67,69.73,35465.0,68.7474,68.7671,68.6981,68.7573,35465.0
2025-01-27 12:10:00,69.73,69.8,69.72,69.78,25131.0,68.7573,68.8263,68.7474,68.8066,25131.0
2025-01-27 12:15:00,69.77,69.79,69.75,69.78,23257.0,68.7967,68.8164,68.777,68.8066,23257.0
2025-01-27 12:20:00,69.78,69.83,69.77,69.81,16870.0,68.8066,68.8559,68.7967,68.8362,16870.0
2025-01-27 12:25:00,69.82,69.9,69.81,69.86,16351.0,68.846,68.9249,68.8362,68.8855,16351.0
2025-01-27 12:30:00,69.86,69.89,69.81,69.86,36331.0,68.8855,68.915,68.8362,68.8855,36331.0
2025-01-27 12:35:00,69.87,69.93,69.86,69.91,27256.0,68.8953,68.9545,68.8855,68.9348,27256.0
2025-01-27 12:40:00,69.91,69.94,69.89,69.91,17873.0,68.9348,68.9644,68.915,68.9348,17873.0
2025-01-27 12:45:00,69.91,69.93,69.89,69.91,39057.0,68.9348,68.9545,68.915,68.9348,39057.0
2025-01-27 12:50:00,69.91,69.93,69.89,69.93,30619.0,68.9348,68.9545,68.915,68.9545,30619.0
2025-01-27 12:55:00,69.93,69.96,69.9,69.92,63868.0,68.9545,68.9841,68.9249,68.9446,63868.0
2025-01-27 13:00:00,69.92,69.94,69.89,69.9,13591.0,68.9446,68.9644,68.915,68.9249,13591.0
2025-01-27 13:05:00,69.9,69.99,69.89,69.92,22695.0,68.9249,69.0137,68.915,68.9446,22695.0
2025-01-27 13:10:00,69.9,69.91,69.83,69.86,25208.0,68.9249,68.9348,68.8559,68.8855,25208.0
2025-01-27 13:15:00,69.86,69.89,69.85,69.88,34367.0,68.8855,68.915,68.8756,68.9052,34367.0
2025-01-27 13:20:00,69.88,69.97,69.87,69.95,43143.0,68.9052,68.9939,68.8953,68.9742,43143.0
2025-01-27 13:25:00,69.95,69.96,69.9,69.95,35145.0,68.9742,68.9841,68.9249,68.9742,35145.0
2025-01-27 13:30:00,69.95,69.98,69.94,69.98,23555.0,68.9742,69.0038,68.9644,69.0038,23555.0
2025-01-27 13:35:00,69.98,69.98,69.94,69.95,18903.0,69.0038,69.0038,68.9644,68.9742,18903.0
2025-01-27 13:40:00,69.96,70.06,69.95,70.06,40975.0,68.9841,69.0827,68.9742,69.0827,40975.0
2025-01-27 13:45:00,70.06,70.07,69.99,70.02,33569.0,69.0827,69.0925,69.0137,69.0432,33569.0
2025-01-27 13:50:00,70.01,70.12,70.01,70.09,18708.0,69.0334,69.1418,69.0334,69.1123,18708.0
2025-01-27 13:55:00,70.09,70.21,70.07,70.19,39795.0,69.1123,69.2306,69.0925,69.2109,39795.0
2025-01-27 14:00:00,70.19,70.24,70.15,70.16,26219.0,69.2109,69.2602,69.1714,69.1813,26219.0
2025-01-27 14:05:00,70.16,70.16,70.05,70.06,55737.0,69.1813,69.1813,69.0728,69.0827,55737.0
2025-01-27 14:10:00,70.06,70.08,70.0,70.01,19620.0,69.0827,69.1024,69.0235,69.0334,19620.0
2025-01-27 14:15:00,70.0,70.04,70.0,70.03,13076.0,69.0235,69.063,69.0235,69.0531,13076.0
2025-01-27 14:20:00,70.03,70.09,69.99,70.09,34653.0,69.0531,69.1123,69.0137,69.1123,34653.0
2025-01-27 14:25:00,70.1,70.15,70.09,70.12,20217.0,69.1221,69.1714,69.1123,69.1418,20217.0
2025-01-27 14:30:00,70.11,70.16,70.1,70.14,21444.0,69.132,69.1813,69.1221,69.1616,21444.0
2025-01-27 14:35:00,70.14,70.17,70.1,70.11,23876.0,69.1616,69.1911,69.1221,69.132,23876.0
2025-01-27 14:40:00,70.11,70.14,70.1,70.12,15450.0,69.132,69.1616,69.1221,69.1418,15450.0
2025-01-27 14:45:00,70.11,70.15,70.09,70.09,18655.0,69.132,69.1714,69.1123,69.1123,18655.0
2025-01-27 14:50:00,70.09,70.14,70.08,70.12,26672.0,69.1123,69.1616,69.1024,69.1418,26672.0
2025-01-27 14:55:00,70.12,70.19,70.11,70.12,30064.0,69.1418,69.2109,69.132,69.1418,30064.0
2025-01-27 15:00:00,70.12,70.17,70.11,70.15,16670.0,69.1418,69.1911,69.132,69.1714,16670.0
2025-01-27 15:05:00,70.14,70.14,70.1,70.12,21877.0,69.1616,69.1616,69.1221,69.1418,21877.0
2025-01-27 15:10:00,70.12,70.16,70.09,70.11,18561.0,69.1418,69.1813,69.1123,69.132,18561.0
2025-01-27 15:15:00,70.12,70.19,70.1,70.19,23620.0,69.1418,69.2109,69.1221,69.2109,23620.0
2025-01-27 15:20:00,70.19,70.22,70.18,70.21,28106.0,69.2109,69.2404,69.201,69.2306,28106.0
2025-01-27 15:25:00,70.2,70.21,70.07,70.09,44182.0,69.2207,69.2306,69.0925,69.1123,44182.0
2025-01-27 15:30:00,70.09,70.15,70.07,70.09,32304.0,69.1123,69.1714,69.0925,69.1123,32304.0
2025-01-27 15:35:00,70.11,70.14,70.07,70.1,26462.0,69.132,69.1616,69.0925,69.1221,26462.0
2025-01-27 15:40:00,70.09,70.14,70.07,70.11,35524.0,69.1123,69.1616,69.0925,69.132,35524.0
2025-01-27 15:45:00,70.12,70.14,70.04,70.06,40254.0,69.1418,69.1616,69.063,69.0827,40254.0
2025-01-27 15:50:00,70.06,70.1,69.99,70.03,87536.0,69.0827,69.1221,69.0137,69.0531,87536.0
2025-01-27 15:55:00,70.04,70.08,69.99,70.07,165889.0,69.063,69.1024,69.0137,69.0925,165889.0
2025-01-28 09:30:00,70.11,70.25,70.01,70.09,96090.0,69.132,69.27,69.0334,69.1123,96090.0
2025-01-28 09:35:00,70.1,70.14,69.98,70.14,111962.0,69.1221,69.1616,69.0038,69.1616,111962.0
2025-01-28 09:40:00,70.15,70.38,70.15,70.31,40294.0,69.1714,69.3982,69.1714,69.3292,40294.0
2025-01-28 09:45:00,70.33,70.33,70.14,70.14,38199.0,69.3489,69.3489,69.1616,69.1616,38199.0
2025-01-28 09:50:00,70.14,70.25,70.1,70.15,19078.0,69.1616,69.27,69.1221,69.1714,19078.0
2025-01-28 09:55:00,70.14,70.17,69.95,69.96,33111.0,69.1616,69.1911,68.9742,68.9841,33111.0
2025-01-28 10:00:00,69.97,69.98,69.82,69.85,35963.0,68.9939,69.0038,68.846,68.8756,35963.0
2025-01-28 10:05:00,69.85,69.88,69.71,69.75,35063.0,68.8756,68.9052,68.7376,68.777,35063.0
2025-01-28 10:10:00,69.72,69.75,69.63,69.66,19017.0,68.7474,68.777,68.6587,68.6883,19017.0
2025-01-28 10:15:00,69.66,69.72,69.56,69.69,22518.0,68.6883,68.7474,68.5897,68.7178,22518.0
2025-01-28 10:20:00,69.7,69.72,69.66,69.69,13371.0,68.7277,68.7474,68.6883,68.7178,13371.0
2025-01-28 10:25:00,69.7,69.7,69.53,69.55,22584.0,68.7277,68.7277,68.5601,68.5798,22584.0
2025-01-28 10:30:00,69.55,69.66,69.54,69.62,33832.0,68.5798,68.6883,68.5699,68.6488,33832.0
2025-01-28 10:35:00,69.6,69.67,69.59,69.65,123973.0,68.6291,68.6981,68.6192,68.6784,123973.0
2025-01-28 10:40:00,69.66,69.83,69.65,69.82,114414.0,68.6883,68.8559,68.6784,68.846,114414.0
2025-01-28 10:45:00,69.81,69.91,69.74,69.86,55753.0,68.8362,68.9348,68.7671,68.8855,55753.0
2025-01-28 10:50:00,69.87,69.92,69.81,69.81,33407.0,68.8953,68.9446,68.8362,68.8362,33407.0
2025-01-28 10:55:00,69.8,69.82,69.74,69.81,51081.0,68.8263,68.846,68.7671,68.8362,51081.0
2025-01-28 11:00:00,69.82,69.88,69.77,69.84,23029.0,68.846,68.9052,68.7967,68.8657,23029.0
2025-01-28 11:05:00,69.84,69.9,69.81,69.85,25735.0,68.8657,68.9249,68.8362,68.8756,25735.0
2025-01-28 11:10:00,69.86,69.94,69.86,69.88,23845.0,68.8855,68.9644,68.8855,68.9052,23845.0
2025-01-28 11:15:00,69.88,69.89,69.84,69.86,41448.0,68.9052,68.915,68.8657,68.8855,41448.0
2025-01-28 11:20:00,69.86,69.89,69.82,69.84,66624.0,68.8855,68.915,68.846,68.8657,66624.0
2025-01-28 11:25:00,69.85,69.89,69.8,69.87,28139.0,68.8756,68.915,68.8263,68.8953,28139.0
2025-01-28 11:30:00,69.87,69.87,69.69,69.7,33595.0,68.8953,68.8953,68.7178,68.7277,33595.0
2025-01-28 11:35:00,69.69,69.7,69.64,69.66,13099.0,68.7178,68.7277,68.6685,68.6883,13099.0
2025-01-28 11:40:00,69.66,69.66,69.55,69.56,17435.0,68.6883,68.6883,68.5798,68.5897,17435.0
2025-01-28 11:45:00,69.55,69.57,69.48,69.57,9505.0,68.5798,68.5995,68.5108,68.5995,9505.0
2025-01-28 11:50:00,69.57,69.62,69.53,69.61,15970.0,68.5995,68.6488,68.5601,68.639,15970.0
2025-01-28 11:55:00,69.61,69.66,69.6,69.66,14220.0,68.639,68.6883,68.6291,68.6883,14220.0
2025-01-28 12:00:00,69.67,69.75,69.67,69.72,11237.0,68.6981,68.777,68.6981,68.7474,11237.0
2025-01-28 12:05:00,69.73,69.81,69.71,69.81,7847.0,68.7573,68.8362,68.7376,68.8362,7847.0
2025-01-28 12:10:00,69.81,69.83,69.67,69.68,10363.0,68.8362,68.8559,68.6981,68.708,10363.0
2025-01-28 12:15:00,69.69,69.69,69.64,69.65,3884.0,68.7178,68.7178,68.6685,68.6784,3884.0
2025-01-28 12:20:00,69.66,69.67,69.62,69.64,10025.0,68.6883,68.6981,68.6488,68.6685,10025.0
2025-01-28 12:25:00,69.65,69.72,69.65,69.71,3051.0,68.6784,68.7474,68.6784,68.7376,3051.0
2025-01-28 12:30:00,69.71,69.75,69.71,69.72,6796.0,68.7376,68.777,68.7376,68.7474,6796.0
2025-01-28 12:35:00,69.71,69.72,69.67,69.67,5565.0,68.7376,68.7474,68.6981,68.6981,5565.0
2025-01-28 12:40:00,69.67,69.69,69.67,69.67,6625.0,68.6981,68.7178,68.6981,68.6981,6625.0
2025-01-28 12:45:00,69.67,69.69,69.65,69.67,5862.0,68.6981,68.7178,68.6784,68.6981,5862.0
2025-01-28 12:50:00,69.67,69.71,69.66,69.67,12473.0,68.6981,68.7376,68.6883,68.6981,12473.0
2025-01-28 12:55:00,69.68,69.7,69.66,69.67,5953.0,68.708,68.7277,68.6883,68.6981,5953.0
2025-01-28 13:00:00,69.67,69.74,69.66,69.73,8847.0,68.6981,68.7671,68.6883,68.7573,8847.0
2025-01-28 13:05:00,69.73,69.75,69.71,69.72,4439.0,68.7573,68.777,68.7376,68.7474,4439.0
2025-01-28 13:10:00,69.73,69.74,69.7,69.74,15806.0,68.7573,68.7671,68.7277,68.7671,15806.0
2025-01-28 13:15:00,69.75,69.77,69.72,69.72,5710.0,68.777,68.7967,68.7474,68.7474,5710.0
2025-01-28 13:20:00,69.7,69.74,69.66,69.73,28025.0,68.7277,68.7671,68.6883,68.7573,28025.0
2025-01-28 13:25:00,69.73,69.75,69.7,69.73,7335.0,68.7573,68.777,68.7277,68.7573,7335.0
2025-01-28 13:30:00,69.73,69.78,69.72,69.76,5217.0,68.7573,68.8066,68.7474,68.7869,5217.0
2025-01-28 13:35:00,69.77,69.77,69.73,69.74,7943.0,68.7967,68.7967,68.7573,68.7671,7943.0
2025-01-28 13:40:00,69.75,69.75,69.69,69.7,3682.0,68.777,68.777,68.7178,68.7277,3682.0
2025-01-28 13:45:00,69.69,69.8,69.66,69.71,49648.0,68.7178,68.8263,68.6883,68.7376,49648.0
2025-01-28 13:50:00,69.72,69.76,69.71,69.73,9249.0,68.7474,68.7869,68.7376,68.7573,9249.0
2025-01-28 13:55:00,69.73,69.76,69.72,69.72,7467.0,68.7573,68.7869,68.7474,68.7474,7467.0
2025-01-28 14:00:00,69.72,69.76,69.7,69.73,10135.0,68.7474,68.7869,68.7277,68.7573,10135.0
2025-01-28 14:05:00,69.73,69.74,69.69,69.73,7767.0,68.7573,68.7671,68.7178,68.7573,7767.0
2025-01-28 14:10:00,69.73,69.73,69.67,69.68,9130.0,68.7573,68.7573,68.6981,68.708,9130.0
2025-01-28 14:15:00,69.69,69.71,69.65,69.65,3607.0,68.7178,68.7376,68.6784,68.6784,3607.0
2025-01-28 14:20:00,69.66,69.67,69.6,69.62,12557.0,68.6883,68.6981,68.6291,68.6488,12557.0
2025-01-28 14:25:00,69.62,69.65,69.61,69.63,11042.0,68.6488,68.6784,68.639,68.6587,11042.0
2025-01-28 14:30:00,69.63,69.67,69.61,69.67,14194.0,68.6587,68.6981,68.639,68.6981,14194.0
2025-01-28 14:35:00,69.67,69.69,69.66,69.67,12407.0,68.6981,68.7178,68.6883,68.6981,12407.0
2025-01-28 14:40:00,69.68,69.69,69.66,69.68,17153.0,68.708,68.7178,68.6883,68.708,17153.0
2025-01-28 14:45:00,69.68,69.71,69.67,69.67,10473.0,68.708,68.7376,68.6981,68.6981,10473.0
2025-01-28 14:50:00,69.67,69.69,69.65,69.69,18962.0,68.6981,68.7178,68.6784,68.7178,18962.0
2025-01-28 14:55:00,69.7,69.72,69.66,69.67,14222.0,68.7277,68.7474,68.6883,68.6981,14222.0
2025-01-28 15:00:00,69.67,69.71,69.66,69.7,13182.0,68.6981,68.7376,68.6883,68.7277,13182.0
2025-01-28 15:05:00,69.7,69.8,69.69,69.8,11053.0,68.7277,68.8263,68.7178,68.8263,11053.0
2025-01-28 15:10:00,69.8,69.81,69.7,69.72,23181.0,68.8263,68.8362,68.7277,68.7474,23181.0
2025-01-28 15:15:00,69.72,69.72,69.67,69.7,31218.0,68.7474,68.7474,68.6981,68.7277,31218.0
2025-01-28 15:20:00,69.7,69.73,69.66,69.7,15240.0,68.7277,68.7573,68.6883,68.7277,15240.0
2025-01-28 15:25:00,69.69,69.73,69.67,69.7,36312.0,68.7178,68.7573,68.6981,68.7277,36312.0
2025-01-28 15:30:00,69.7,69.72,69.66,69.66,41344.0,68.7277,68.7474,68.6883,68.6883,41344.0
2025-01-28 15:35:00,69.66,69.71,69.66,69.7,36311.0,68.6883,68.7376,68.6883,68.7277,36311.0
2025-01-28 15:40:00,69.7,69.74,69.69,69.73,32133.0,68.7277,68.7671,68.7178,68.7573,32133.0
2025-01-28 15:45:00,69.73,69.77,69.69,69.72,45139.0,68.7573,68.7967,68.7178,68.7474,45139.0
2025-01-28 15:50:00,69.72,69.78,69.71,69.75,70519.0,68.7474,68.8066,68.7376,68.777,70519.0
2025-01-28 15:55:00,69.74,69.74,69.59,69.59,256492.0,68.7671,68.7671,68.6192,68.6192,256492.0
2025-01-29 09:30:00,70.15,70.22,70.01,70.03,196905.0,69.1714,69.2404,69.0334,69.0531,196905.0
2025-01-29 09:35:00,70.03,70.14,70.0,70.12,20690.0,69.0531,69.1616,69.0235,69.1418,20690.0
2025-01-29 09:40:00,70.13,70.13,69.96,69.98,33363.0,69.1517,69.1517,68.9841,69.0038,33363.0
2025-01-29 09:45:00,69.97,70.1,69.97,70.08,41576.0,68.9939,69.1221,68.9939,69.1024,41576.0
2025-01-29 09:50:00,70.07,70.23,70.07,70.18,83902.0,69.0925,69.2503,69.0925,69.201,83902.0
2025-01-29 09:55:00,70.19,70.26,70.19,70.23,54336.0,69.2109,69.2799,69.2109,69.2503,54336.0
2025-01-29 10:00:00,70.23,70.29,70.17,70.2,38064.0,69.2503,69.3095,69.1911,69.2207,38064.0
2025-01-29 10:05:00,70.18,70.23,70.12,70.22,34517.0,69.201,69.2503,69.1418,69.2404,34517.0
2025-01-29 10:10:00,70.21,70.23,70.15,70.21,17535.0,69.2306,69.2503,69.1714,69.2306,17535.0
2025-01-29 10:15:00,70.21,70.3,70.2,70.2,56044.0,69.2306,69.3193,69.2207,69.2207,56044.0
2025-01-29 10:20:00,70.2,70.21,70.13,70.17,37313.0,69.2207,69.2306,69.1517,69.1911,37313.0
2025-01-29 10:25:00,70.18,70.22,70.14,70.14,63802.0,69.201,69.2404,69.1616,69.1616,63802.0
2025-01-29 10:30:00,70.14,70.19,70.12,70.14,26271.0,69.1616,69.2109,69.1418,69.1616,26271.0
2025-01-29 10:35:00,70.13,70.15,70.08,70.15,24284.0,69.1517,69.1714,69.1024,69.1714,24284.0
2025-01-29 10:40:00,70.15,70.25,70.12,70.23,20767.0,69.1714,69.27,69.1418,69.2503,20767.0
2025-01-29 10:45:00,70.23,70.25,70.18,70.23,39804.0,69.2503,69.27,69.201,69.2503,39804.0
2025-01-29 10:50:00,70.23,70.27,70.22,70.24,23897.0,69.2503,69.2897,69.2404,69.2602,23897.0
2025-01-29 10:55:00,70.25,70.26,70.19,70.22,29448.0,69.27,69.2799,69.2109,69.2404,29448.0
2025-01-29 11:00:00,70.22,70.22,70.13,70.2,59389.0,69.2404,69.2404,69.1517,69.2207,59389.0
2025-01-29 11:05:00,70.2,70.21,70.1,70.13,15691.0,69.2207,69.2306,69.1221,69.1517,15691.0
2025-01-29 11:10:00,70.13,70.14,70.07,70.1,26567.0,69.1517,69.1616,69.0925,69.1221,26567.0
2025-01-29 11:15:00,70.11,70.13,70.05,70.11,21641.0,69.132,69.1517,69.0728,69.132,21641.0
2025-01-29 11:20:00,70.11,70.15,70.07,70.09,14945.0,69.132,69.1714,69.0925,69.1123,14945.0
2025-01-29 11:25:00,70.09,70.1,70.06,70.09,16897.0,69.1123,69.1221,69.0827,69.1123,16897.0
2025-01-29 11:30:00,70.09,70.15,70.08,70.14,54007.0,69.1123,69.1714,69.1024,69.1616,54007.0
2025-01-29 11:35:00,70.15,70.22,70.15,70.16,15764.0,69.1714,69.2404,69.1714,69.1813,15764.0
2025-01-29 11:40:00,70.16,70.21,70.15,70.17,11636.0,69.1813,69.2306,69.1714,69.1911,11636.0
2025-01-29 11:45:00,70.17,70.25,70.17,70.23,22358.0,69.1911,69.27,69.1911,69.2503,22358.0
2025-01-29 11:50:00,70.23,70.24,70.19,70.2,11536.0,69.2503,69.2602,69.2109,69.2207,11536.0
2025-01-29 11:55:00,70.2,70.21,69.99,70.05,26179.0,69.2207,69.2306,69.0137,69.0728,26179.0
2025-01-29 12:00:00,70.05,70.06,70.01,70.01,7576.0,69.0728,69.0827,69.0334,69.0334,7576.0
2025-01-29 12:05:00,70.02,70.05,70.0,70.01,14609.0,69.0432,69.0728,69.0235,69.0334,14609.0
2025-01-29 12:10:00,70.01,70.01,69.95,69.98,10970.0,69.0334,69.0334,68.9742,69.0038,10970.0
2025-01-29 12:15:00,69.97,70.0,69.97,69.97,6809.0,68.9939,69.0235,68.9939,68.9939,6809.0
2025-01-29 12:20:00,69.96,70.01,69.94,70.0,4978.0,68.9841,69.0334,68.9644,69.0235,4978.0
2025-01-29 12:25:00,70.0,70.06,69.94,69.95,25127.0,69.0235,69.0827,68.9644,68.9742,25127.0
2025-01-29 12:30:00,69.95,69.96,69.87,69.89,13553.0,68.9742,68.9841,68.8953,68.915,13553.0
2025-01-29 12:35:00,69.9,69.9,69.84,69.84,16651.0,68.9249,68.9249,68.8657,68.8657,16651.0
2025-01-29 12:40:00,69.85,69.85,69.74,69.74,14591.0,68.8756,68.8756,68.7671,68.7671,14591.0
2025-01-29 12:45:00,69.75,69.76,69.72,69.75,8762.0,68.777,68.7869,68.7474,68.777,8762.0
2025-01-29 12:50:00,69.76,69.76,69.61,69.66,13740.0,68.7869,68.7869,68.639,68.6883,13740.0
2025-01-29 12:55:00,69.66,69.67,69.59,69.63,38944.0,68.6883,68.6981,68.6192,68.6587,38944.0
2025-01-29 13:00:00,69.63,69.69,69.62,69.67,18325.0,68.6587,68.7178,68.6488,68.6981,18325.0
2025-01-29 13:05:00,69.69,69.72,69.64,69.71,11390.0,68.7178,68.7474,68.6685,68.7376,11390.0
2025-01-29 13:10:00,69.72,69.77,69.72,69.77,11494.0,68.7474,68.7967,68.7474,68.7967,11494.0
2025-01-29 13:15:00,69.77,69.84,69.76,69.84,6235.0,68.7967,68.8657,68.7869,68.8657,6235.0
2025-01-29 13:20:00,69.84,69.86,69.8,69.84,7893.0,68.8657,68.8855,68.8263,68.8657,7893.0
2025-01-29 13:25:00,69.85,69.89,69.85,69.89,5378.0,68.8756,68.915,68.8756,68.915,5378.0
2025-01-29 13:30:00,69.89,69.92,69.87,69.92,19232.0,68.915,68.9446,68.8953,68.9446,19232.0
2025-01-29 13:35:00,69.92,69.94,69.89,69.9,7549.0,68.9446,68.9644,68.915,68.9249,7549.0
2025-01-29 13:40:00,69.91,69.93,69.9,69.93,17788.0,68.9348,68.9545,68.9249,68.9545,17788.0
2025-01-29 13:45:00,69.93,69.94,69.9,69.93,6654.0,68.9545,68.9644,68.9249,68.9545,6654.0
2025-01-29 13:50:00,69.93,69.93,69.9,69.93,7500.0,68.9545,68.9545,68.9249,68.9545,7500.0
2025-01-29 13:55:00,69.94,70.0,69.92,69.98,19302.0,68.9644,69.0235,68.9446,69.0038,19302.0
2025-01-29 14:00:00,69.96,69.96,69.77,69.77,15892.0,68.9841,68.9841,68.7967,68.7967,15892.0
2025-01-29 14:05:00,69.76,69.89,69.75,69.89,13086.0,68.7869,68.915,68.777,68.915,13086.0
2025-01-29 14:10:00,69.88,69.88,69.8,69.81,21399.0,68.9052,68.9052,68.8263,68.8362,21399.0
2025-01-29 14:15:00,69.82,69.85,69.77,69.8,13971.0,68.846,68.8756,68.7967,68.8263,13971.0
2025-01-29 14:20:00,69.8,69.83,69.76,69.8,17197.0,68.8263,68.8559,68.7869,68.8263,17197.0
2025-01-29 14:25:00,69.79,69.83,69.76,69.83,18191.0,68.8164,68.8559,68.7869,68.8559,18191.0
2025-01-29 14:30:00,69.82,70.0,69.82,69.95,15317.0,68.846,69.0235,68.846,68.9742,15317.0
2025-01-29 14:35:00,69.94,70.05,69.85,70.03,31820.0,68.9644,69.0728,68.8756,69.0531,31820.0
2025-01-29 14:40:00,70.03,70.11,70.03,70.09,26309.0,69.0531,69.132,69.0531,69.1123,26309.0
2025-01-29 14:45:00,70.08,70.11,70.02,70.05,20331.0,69.1024,69.132,69.0432,69.0728,20331.0
2025-01-29 14:50:00,70.05,70.1,70.01,70.05,18108.0,69.0728,69.1221,69.0334,69.0728,18108.0
2025-01-29 14:55:00,70.05,70.05,69.97,69.98,12319.0,69.0728,69.0728,68.9939,69.0038,12319.0
2025-01-29 15:00:00,69.98,70.04,69.98,70.01,24649.0,69.0038,69.063,69.0038,69.0334,24649.0
2025-01-29 15:05:00,70.0,70.11,70.0,70.06,152661.0,69.0235,69.132,69.0235,69.0827,152661.0
2025-01-29 15:10:00,70.07,70.14,70.05,70.11,22322.0,69.0925,69.1616,69.0728,69.132,22322.0
2025-01-29 15:15:00,70.11,70.12,70.04,70.12,17641.0,69.132,69.1418,69.063,69.1418,17641.0
2025-01-29 15:20:00,70.12,70.19,70.11,70.16,19940.0,69.1418,69.2109,69.132,69.1813,19940.0
2025-01-29 15:25:00,70.17,70.17,70.1,70.11,21461.0,69.1911,69.1911,69.1221,69.132,21461.0
2025-01-29 15:30:00,70.11,70.15,70.08,70.09,23167.0,69.132,69.1714,69.1024,69.1123,23167.0
2025-01-29 15:35:00,70.1,70.12,70.04,70.05,31213.0,69.1221,69.1418,69.063,69.0728,31213.0
2025-01-29 15:40:00,70.05,70.06,70.0,70.01,32870.0,69.0728,69.0827,69.0235,69.0334,32870.0
2025-01-29 15:45:00,70.0,70.03,69.97,70.03,34266.0,69.0235,69.0531,68.9939,69.0531,34266.0
2025-01-29 15:50:00,70.04,70.21,70.03,70.2,144091.0,69.063,69.2306,69.0531,69.2207,144091.0
2025-01-29 15:55:00,70.2,70.29,70.2,70.24,312170.0,69.2207,69.3095,69.2207,69.2602,312170.0
2025-01-30 09:30:00,70.38,70.48,70.32,70.47,134539.0,69.3982,69.4968,69.3391,69.487,134539.0
2025-01-30 09:35:00,70.46,70.5,70.33,70.39,43711.0,69.4771,69.5165,69.3489,69.4081,43711.0
2025-01-30 09:40:00,70.39,70.46,70.34,70.46,24895.0,69.4081,69.4771,69.3588,69.4771,24895.0
2025-01-30 09:45:00,70.47,70.55,70.43,70.47,57348.0,69.487,69.5658,69.4475,69.487,57348.0
2025-01-30 09:50:00,70.47,70.53,70.44,70.5,16033.0,69.487,69.5461,69.4574,69.5165,16033.0
2025-01-30 09:55:00,70.51,70.58,70.5,70.57,43675.0,69.5264,69.5954,69.5165,69.5856,43675.0
2025-01-30 10:00:00,70.55,70.63,70.51,70.62,155709.0,69.5658,69.6447,69.5264,69.6349,155709.0
2025-01-30 10:05:00,70.62,70.69,70.6,70.65,93759.0,69.6349,69.7039,69.6151,69.6644,93759.0
2025-01-30 10:10:00,70.66,70.68,70.57,70.61,93344.0,69.6743,69.694,69.5856,69.625,93344.0
2025-01-30 10:15:00,70.6,70.71,70.59,70.7,76882.0,69.6151,69.7236,69.6053,69.7138,76882.0
2025-01-30 10:20:00,70.67,70.69,70.59,70.62,36941.0,69.6842,69.7039,69.6053,69.6349,36941.0
2025-01-30 10:25:00,70.6,70.7,70.6,70.65,38203.0,69.6151,69.7138,69.6151,69.6644,38203.0
2025-01-30 10:30:00,70.66,70.75,70.66,70.73,30557.0,69.6743,69.7631,69.6743,69.7433,30557.0
2025-01-30 10:35:00,70.72,70.78,70.66,70.78,23428.0,69.7335,69.7926,69.6743,69.7926,23428.0
2025-01-30 10:40:00,70.77,70.8,70.72,70.74,38371.0,69.7828,69.8124,69.7335,69.7532,38371.0
2025-01-30 10:45:00,70.74,70.77,70.65,70.67,133969.0,69.7532,69.7828,69.6644,69.6842,133969.0
2025-01-30 10:50:00,70.65,70.72,70.62,70.66,120053.0,69.6644,69.7335,69.6349,69.6743,120053.0
2025-01-30 10:55:00,70.66,70.73,70.64,70.7,93151.0,69.6743,69.7433,69.6546,69.7138,93151.0
2025-01-30 11:00:00,70.7,70.81,70.7,70.8,92734.0,69.7138,69.8222,69.7138,69.8124,92734.0
2025-01-30 11:05:00,70.8,70.86,70.79,70.82,32561.0,69.8124,69.8715,69.8025,69.8321,32561.0
2025-01-30 11:10:00,70.83,70.87,70.71,70.76,50729.0,69.8419,69.8814,69.7236,69.7729,50729.0
2025-01-30 11:15:00,70.76,70.78,70.73,70.76,21113.0,69.7729,69.7926,69.7433,69.7729,21113.0
2025-01-30 11:20:00,70.76,70.78,70.73,70.78,28011.0,69.7729,69.7926,69.7433,69.7926,28011.0
2025-01-30 11:25:00,70.78,70.79,70.73,70.73,54939.0,69.7926,69.8025,69.7433,69.7433,54939.0
2025-01-30 11:30:00,70.73,70.75,70.67,70.7,32821.0,69.7433,69.7631,69.6842,69.7138,32821.0
2025-01-30 11:35:00,70.7,70.78,70.7,70.75,36415.0,69.7138,69.7926,69.7138,69.7631,36415.0
2025-01-30 11:40:00,70.76,70.76,70.69,70.73,8520.0,69.7729,69.7729,69.7039,69.7433,8520.0
2025-01-30 11:45:00,70.72,70.76,70.72,70.75,12799.0,69.7335,69.7729,69.7335,69.7631,12799.0
2025-01-30 11:50:00,70.75,70.87,70.74,70.87,17669.0,69.7631,69.8814,69.7532,69.8814,17669.0
2025-01-30 11:55:00,70.87,70.9,70.83,70.84,22610.0,69.8814,69.911,69.8419,69.8518,22610.0
2025-01-30 12:00:00,70.84,70.89,70.81,70.89,16706.0,69.8518,69.9011,69.8222,69.9011,16706.0
2025-01-30 12:05:00,70.89,70.94,70.86,70.94,19669.0,69.9011,69.9504,69.8715,69.9504,19669.0
2025-01-30 12:10:00,70.93,70.98,70.91,70.95,39314.0,69.9405,69.9898,69.9208,69.9603,39314.0
2025-01-30 12:15:00,70.95,70.99,70.94,70.95,40104.0,69.9603,69.9997,69.9504,69.9603,40104.0
2025-01-30 12:20:00,70.95,71.01,70.95,71.01,14241.0,69.9603,70.0194,69.9603,70.0194,14241.0
2025-01-30 12:25:00,71.01,71.02,70.96,71.0,25727.0,70.0194,70.0293,69.9701,70.0096,25727.0
2025-01-30 12:30:00,71.02,71.04,70.97,71.01,16963.0,70.0293,70.049,69.98,70.0194,16963.0
2025-01-30 12:35:00,71.0,71.04,70.99,71.04,9447.0,70.0096,70.049,69.9997,70.049,9447.0
2025-01-30 12:40:00,71.03,71.04,71.01,71.01,13558.0,70.0391,70.049,70.0194,70.0194,13558.0
2025-01-30 12:45:00,71.0,71.06,71.0,71.06,14470.0,70.0096,70.0687,70.0096,70.0687,14470.0
2025-01-30 12:50:00,71.05,71.12,71.05,71.12,33819.0,70.0589,70.1279,70.0589,70.1279,33819.0
2025-01-30 12:55:00,71.11,71.22,71.05,71.17,76552.0,70.118,70.2265,70.0589,70.1772,76552.0
2025-01-30 13:00:00,71.17,71.23,71.17,71.21,23511.0,70.1772,70.2364,70.1772,70.2166,23511.0
2025-01-30 13:05:00,71.22,71.24,71.19,71.2,24400.0,70.2265,70.2462,70.1969,70.2068,24400.0
2025-01-30 13:10:00,71.2,71.22,71.17,71.2,14102.0,70.2068,70.2265,70.1772,70.2068,14102.0
2025-01-30 13:15:00,71.2,71.21,71.14,71.18,81688.0,70.2068,70.2166,70.1476,70.1871,81688.0
2025-01-30 13:20:00,71.18,71.24,71.18,71.23,19360.0,70.1871,70.2462,70.1871,70.2364,19360.0
2025-01-30 13:25:00,71.23,71.25,71.22,71.25,20978.0,70.2364,70.2561,70.2265,70.2561,20978.0
2025-01-30 13:30:00,71.25,71.26,71.19,71.22,24490.0,70.2561,70.2659,70.1969,70.2265,24490.0
2025-01-30 13:35:00,71.22,71.23,71.19,71.22,29356.0,70.2265,70.2364,70.1969,70.2265,29356.0
2025-01-30 13:40:00,71.22,71.23,71.18,71.22,28579.0,70.2265,70.2364,70.1871,70.2265,28579.0
2025-01-30 13:45:00,71.22,71.24,71.2,71.23,20943.0,70.2265,70.2462,70.2068,70.2364,20943.0
2025-01-30 13:50:00,71.23,71.26,71.2,71.25,22403.0,70.2364,70.2659,70.2068,70.2561,22403.0
2025-01-30 13:55:00,71.25,71.28,71.24,71.28,32392.0,70.2561,70.2857,70.2462,70.2857,32392.0
2025-01-30 14:00:00,71.28,71.32,71.25,71.3,51103.0,70.2857,70.3251,70.2561,70.3054,51103.0
2025-01-30 14:05:00,71.29,71.36,71.28,71.34,72561.0,70.2955,70.3645,70.2857,70.3448,72561.0
2025-01-30 14:10:00,71.34,71.35,71.33,71.34,15166.0,70.3448,70.3547,70.335,70.3448,15166.0
2025-01-30 14:15:00,71.33,71.44,71.33,71.38,136944.0,70.335,70.4434,70.335,70.3843,136944.0
2025-01-30 14:20:00,71.37,71.37,71.3,71.31,14068.0,70.3744,70.3744,70.3054,70.3152,14068.0
2025-01-30 14:25:00,71.31,71.31,71.25,71.25,15673.0,70.3152,70.3152,70.2561,70.2561,15673.0
2025-01-30 14:30:00,71.25,71.31,71.24,71.28,15676.0,70.2561,70.3152,70.2462,70.2857,15676.0
2025-01-30 14:35:00,71.27,71.31,71.27,71.29,15432.0,70.2758,70.3152,70.2758,70.2955,15432.0
2025-01-30 14:40:00,71.29,71.3,71.27,71.28,42296.0,70.2955,70.3054,70.2758,70.2857,42296.0
2025-01-30 14:45:00,71.29,71.32,71.28,71.3,14552.0,70.2955,70.3251,70.2857,70.3054,14552.0
2025-01-30 14:50:00,71.31,71.34,71.29,71.3,16959.0,70.3152,70.3448,70.2955,70.3054,16959.0
2025-01-30 14:55:00,71.3,71.34,71.29,71.34,14845.0,70.3054,70.3448,70.2955,70.3448,14845.0
2025-01-30 15:00:00,71.33,71.38,71.32,71.38,18209.0,70.335,70.3843,70.3251,70.3843,18209.0
2025-01-30 15:05:00,71.37,71.41,71.36,71.41,15430.0,70.3744,70.4138,70.3645,70.4138,15430.0
2025-01-30 15:10:00,71.4,71.44,71.34,71.37,21421.0,70.404,70.4434,70.3448,70.3744,21421.0
2025-01-30 15:15:00,71.37,71.38,71.26,71.27,26341.0,70.3744,70.3843,70.2659,70.2758,26341.0
2025-01-30 15:20:00,71.28,71.29,71.25,71.28,24041.0,70.2857,70.2955,70.2561,70.2857,24041.0
2025-01-30 15:25:00,71.28,71.34,71.28,71.32,22887.0,70.2857,70.3448,70.2857,70.3251,22887.0
2025-01-30 15:30:00,71.33,71.35,71.28,71.31,46452.0,70.335,70.3547,70.2857,70.3152,46452.0
2025-01-30 15:35:00,71.31,71.31,71.14,71.15,75087.0,70.3152,70.3152,70.1476,70.1575,75087.0
2025-01-30 15:40:00,71.15,71.15,71.05,71.06,53074.0,70.1575,70.1575,70.0589,70.0687,53074.0
2025-01-30 15:45:00,71.06,71.22,71.05,71.2,51541.0,70.0687,70.2265,70.0589,70.2068,51541.0
2025-01-30 15:50:00,71.21,71.27,71.21,71.25,91433.0,70.2166,70.2758,70.2166,70.2561,91433.0
2025-01-30 15:55:00,71.24,71.3,71.22,71.24,217604.0,70.2462,70.3054,70.2265,70.2462,217604.0
2025-01-31 09:30:00,70.65,70.7,70.49,70.54,91485.0,69.6644,69.7138,69.5067,69.556,91485.0
2025-01-31 09:35:00,70.54,70.68,70.54,70.61,35157.0,69.556,69.694,69.556,69.625,35157.0
2025-01-31 09:40:00,70.58,70.62,70.57,70.59,23107.0,69.5954,69.6349,69.5856,69.6053,23107.0
2025-01-31 09:45:00,70.6,70.7,70.6,70.66,73741.0,69.6151,69.7138,69.6151,69.6743,73741.0
2025-01-31 09:50:00,70.65,70.67,70.53,70.63,25922.0,69.6644,69.6842,69.5461,69.6447,25922.0
2025-01-31 09:55:00,70.62,70.7,70.62,70.65,16097.0,69.6349,69.7138,69.6349,69.6644,16097.0
2025-01-31 10:00:00,70.66,70.69,70.6,70.64,22527.0,69.6743,69.7039,69.6151,69.6546,22527.0
2025-01-31 10:05:00,70.64,70.81,70.63,70.73,22019.0,69.6546,69.8222,69.6447,69.7433,22019.0
2025-01-31 10:10:00,70.75,70.85,70.75,70.85,24840.0,69.7631,69.8617,69.7631,69.8617,24840.0
2025-01-31 10:15:00,70.84,70.84,70.78,70.83,23518.0,69.8518,69.8518,69.7926,69.8419,23518.0
2025-01-31 10:20:00,70.83,70.84,70.79,70.81,50087.0,69.8419,69.8518,69.8025,69.8222,50087.0
2025-01-31 10:25:00,70.81,70.89,70.8,70.86,38203.0,69.8222,69.9011,69.8124,69.8715,38203.0
2025-01-31 10:30:00,70.87,70.92,70.86,70.91,22619.0,69.8814,69.9307,69.8715,69.9208,22619.0
2025-01-31 10:35:00,70.9,70.95,70.88,70.91,18628.0,69.911,69.9603,69.8912,69.9208,18628.0
2025-01-31 10:40:00,70.92,70.94,70.88,70.93,55593.0,69.9307,69.9504,69.8912,69.9405,55593.0
2025-01-31 10:45:00,70.93,70.97,70.91,70.92,80058.0,69.9405,69.98,69.9208,69.9307,80058.0
2025-01-31 10:50:00,70.92,70.93,70.9,70.92,152981.0,69.9307,69.9405,69.911,69.9307,152981.0
2025-01-31 10:55:00,70.93,70.96,70.88,70.89,32342.0,69.9405,69.9701,69.8912,69.9011,32342.0
2025-01-31 11:00:00,70.89,70.9,70.83,70.86,62307.0,69.9011,69.911,69.8419,69.8715,62307.0
2025-01-31 11:05:00,70.86,70.9,70.84,70.86,82157.0,69.8715,69.911,69.8518,69.8715,82157.0
2025-01-31 11:10:00,70.86,70.86,70.8,70.84,27267.0,69.8715,69.8715,69.8124,69.8518,27267.0
2025-01-31 11:15:00,70.83,70.84,70.8,70.84,17821.0,69.8419,69.8518,69.8124,69.8518,17821.0
2025-01-31 11:20:00,70.84,70.93,70.83,70.92,35517.0,69.8518,69.9405,69.8419,69.9307,35517.0
2025-01-31 11:25:00,70.92,71.06,70.9,71.05,30507.0,69.9307,70.0687,69.911,70.0589,30507.0
2025-01-31 11:30:00,71.05,71.05,70.84,70.86,79440.0,70.0589,70.0589,69.8518,69.8715,79440.0
2025-01-31 11:35:00,70.86,70.91,70.81,70.89,24696.0,69.8715,69.9208,69.8222,69.9011,24696.0
2025-01-31 11:40:00,70.89,70.97,70.88,70.94,10043.0,69.9011,69.98,69.8912,69.9504,10043.0
2025-01-31 11:45:00,70.95,70.99,70.94,70.96,9351.0,69.9603,69.9997,69.9504,69.9701,9351.0
2025-01-31 11:50:00,70.94,70.99,70.92,70.99,9870.0,69.9504,69.9997,69.9307,69.9997,9870.0
2025-01-31 11:55:00,70.99,71.01,70.99,71.0,20715.0,69.9997,70.0194,69.9997,70.0096,20715.0
2025-01-31 12:00:00,71.0,71.05,70.99,71.04,10047.0,70.0096,70.0589,69.9997,70.049,10047.0
2025-01-31 12:05:00,71.03,71.09,71.03,71.08,28516.0,70.0391,70.0983,70.0391,70.0884,28516.0
2025-01-31 12:10:00,71.09,71.14,71.06,71.12,8751.0,70.0983,70.1476,70.0687,70.1279,8751.0
2025-01-31 12:15:00,71.11,71.11,71.05,71.09,21055.0,70.118,70.118,70.0589,70.0983,21055.0
2025-01-31 12:20:00,71.09,71.15,71.09,71.13,15492.0,70.0983,70.1575,70.0983,70.1378,15492.0
2025-01-31 12:25:00,71.12,71.22,71.11,71.2,22578.0,70.1279,70.2265,70.118,70.2068,22578.0
2025-01-31 12:30:00,71.21,71.23,71.18,71.22,11686.0,70.2166,70.2364,70.1871,70.2265,11686.0
2025-01-31 12:35:00,71.23,71.34,71.21,71.31,34201.0,70.2364,70.3448,70.2166,70.3152,34201.0
2025-01-31 12:40:00,71.31,71.37,71.28,71.31,20816.0,70.3152,70.3744,70.2857,70.3152,20816.0
2025-01-31 12:45:00,71.31,71.34,71.3,71.33,19982.0,70.3152,70.3448,70.3054,70.335,19982.0
2025-01-31 12:50:00,71.34,71.36,71.31,71.33,11803.0,70.3448,70.3645,70.3152,70.335,11803.0
2025-01-31 12:55:00,71.33,71.33,71.25,71.27,11056.0,70.335,70.335,70.2561,70.2758,11056.0
2025-01-31 13:00:00,71.27,71.36,71.26,71.35,17360.0,70.2758,70.3645,70.2659,70.3547,17360.0
2025-01-31 13:05:00,71.36,71.44,71.34,71.43,49845.0,70.3645,70.4434,70.3448,70.4336,49845.0
2025-01-31 13:10:00,71.42,71.55,71.42,71.49,46006.0,70.4237,70.5519,70.4237,70.4927,46006.0
2025-01-31 13:15:00,71.49,71.51,71.31,71.31,22235.0,70.4927,70.5125,70.3152,70.3152,22235.0
2025-01-31 13:20:00,71.31,71.35,71.18,71.21,43824.0,70.3152,70.3547,70.1871,70.2166,43824.0
2025-01-31 13:25:00,71.21,71.21,71.11,71.16,15604.0,70.2166,70.2166,70.118,70.1673,15604.0
2025-01-31 13:30:00,71.16,71.16,71.05,71.05,23631.0,70.1673,70.1673,70.0589,70.0589,23631.0
2025-01-31 13:35:00,71.05,71.1,70.97,71.02,19995.0,70.0589,70.1082,69.98,70.0293,19995.0
2025-01-31 13:40:00,71.02,71.06,70.99,71.02,12540.0,70.0293,70.0687,69.9997,70.0293,12540.0
2025-01-31 13:45:00,71.02,71.03,70.96,71.01,12857.0,70.0293,70.0391,69.9701,70.0194,12857.0
2025-01-31 13:50:00,71.01,71.01,70.88,70.91,12455.0,70.0194,70.0194,69.8912,69.9208,12455.0
2025-01-31 13:55:00,70.92,70.94,70.9,70.92,10760.0,69.9307,69.9504,69.911,69.9307,10760.0
2025-01-31 14:00:00,70.92,70.93,70.84,70.84,9929.0,69.9307,69.9405,69.8518,69.8518,9929.0
2025-01-31 14:05:00,70.85,70.85,70.79,70.81,16109.0,69.8617,69.8617,69.8025,69.8222,16109.0
2025-01-31 14:10:00,70.81,70.89,70.81,70.86,12089.0,69.8222,69.9011,69.8222,69.8715,12089.0
2025-01-31 14:15:00,70.86,70.91,70.84,70.84,19917.0,69.8715,69.9208,69.8518,69.8518,19917.0
2025-01-31 14:20:00,70.84,70.88,70.81,70.88,18743.0,69.8518,69.8912,69.8222,69.8912,18743.0
2025-01-31 14:25:00,70.88,70.94,70.86,70.92,18412.0,69.8912,69.9504,69.8715,69.9307,18412.0
2025-01-31 14:30:00,70.92,71.0,70.91,71.0,15323.0,69.9307,70.0096,69.9208,70.0096,15323.0
2025-01-31 14:35:00,71.01,71.02,70.93,70.95,12970.0,70.0194,70.0293,69.9405,69.9603,12970.0
2025-01-31 14:40:00,70.95,71.0,70.91,70.92,15327.0,69.9603,70.0096,69.9208,69.9307,15327.0
2025-01-31 14:45:00,70.92,70.93,70.87,70.92,19009.0,69.9307,69.9405,69.8814,69.9307,19009.0
2025-01-31 14:50:00,70.92,70.94,70.87,70.93,8958.0,69.9307,69.9504,69.8814,69.9405,8958.0
2025-01-31 14:55:00,70.93,70.95,70.86,70.87,17233.0,69.9405,69.9603,69.8715,69.8814,17233.0
2025-01-31 15:00:00,70.86,70.86,70.76,70.76,23816.0,69.8715,69.8715,69.7729,69.7729,23816.0
2025-01-31 15:05:00,70.76,70.82,70.75,70.81,15961.0,69.7729,69.8321,69.7631,69.8222,15961.0
2025-01-31 15:10:00,70.81,70.88,70.8,70.84,12646.0,69.8222,69.8912,69.8124,69.8518,12646.0
2025-01-31 15:15:00,70.83,70.86,70.8,70.83,21267.0,69.8419,69.8715,69.8124,69.8419,21267.0
2025-01-31 15:20:00,70.83,70.85,70.76,70.81,25272.0,69.8419,69.8617,69.7729,69.8222,25272.0
2025-01-31 15:25:00,70.81,70.85,70.77,70.81,21314.0,69.8222,69.8617,69.7828,69.8222,21314.0
2025-01-31 15:30:00,70.81,70.89,70.8,70.87,30041.0,69.8222,69.9011,69.8124,69.8814,30041.0
2025-01-31 15:35:00,70.86,70.87,70.8,70.83,28366.0,69.8715,69.8814,69.8124,69.8419,28366.0
2025-01-31 15:40:00,70.83,70.9,70.81,70.86,30931.0,69.8419,69.911,69.8222,69.8715,30931.0
2025-01-31 15:45:00,70.86,70.94,70.85,70.92,34024.0,69.8715,69.9504,69.8617,69.9307,34024.0
2025-01-31 15:50:00,70.92,70.96,70.73,70.76,109199.0,69.9307,69.9701,69.7433,69.7729,109199.0
2025-01-31 15:55:00,70.76,70.8,70.69,70.74,140338.0,69.7729,69.8124,69.7039,69.7532,140338.0
2025-02-03 09:30:00,70.26,70.32,70.17,70.32,102552.0,69.2799,69.3391,69.1911,69.3391,102552.0
2025-02-03 09:35:00,70.31,70.33,70.2,70.24,43502.0,69.3292,69.3489,69.2207,69.2602,43502.0
2025-02-03 09:40:00,70.25,70.34,70.23,70.31,23673.0,69.27,69.3588,69.2503,69.3292,23673.0
2025-02-03 09:45:00,70.29,70.38,70.26,70.28,21902.0,69.3095,69.3982,69.2799,69.2996,21902.0
2025-02-03 09:50:00,70.28,70.29,70.04,70.05,16321.0,69.2996,69.3095,69.063,69.0728,16321.0
2025-02-03 09:55:00,70.04,70.05,69.84,69.85,22179.0,69.063,69.0728,68.8657,68.8756,22179.0
2025-02-03 10:00:00,69.82,69.97,69.73,69.93,28300.0,68.846,68.9939,68.7573,68.9545,28300.0
2025-02-03 10:05:00,69.92,70.05,69.89,69.97,39720.0,68.9446,69.0728,68.915,68.9939,39720.0
2025-02-03 10:10:00,69.98,69.99,69.87,69.89,38468.0,69.0038,69.0137,68.8953,68.915,38468.0
2025-02-03 10:15:00,69.89,70.01,69.87,69.97,88123.0,68.915,69.0334,68.8953,68.9939,88123.0
2025-02-03 10:20:00,69.98,70.55,69.96,70.51,68406.0,69.0038,69.5658,68.9841,69.5264,68406.0
2025-02-03 10:25:00,70.52,70.6,70.41,70.59,52533.0,69.5363,69.6151,69.4278,69.6053,52533.0
2025-02-03 10:30:00,70.61,70.62,70.48,70.58,33236.0,69.625,69.6349,69.4968,69.5954,33236.0
2025-02-03 10:35:00,70.58,70.66,70.56,70.65,48580.0,69.5954,69.6743,69.5757,69.6644,48580.0
2025-02-03 10:40:00,70.61,70.74,70.52,70.66,49774.0,69.625,69.7532,69.5363,69.6743,49774.0
2025-02-03 10:45:00,70.65,70.66,70.58,70.6,29790.0,69.6644,69.6743,69.5954,69.6151,29790.0
2025-02-03 10:50:00,70.63,70.65,70.51,70.53,14850.0,69.6447,69.6644,69.5264,69.5461,14850.0
2025-02-03 10:55:00,70.52,70.55,70.42,70.45,15608.0,69.5363,69.5658,69.4377,69.4672,15608.0
2025-02-03 11:00:00,70.44,70.56,70.35,70.52,74505.0,69.4574,69.5757,69.3686,69.5363,74505.0
2025-02-03 11:05:00,70.52,70.6,70.41,70.52,79934.0,69.5363,69.6151,69.4278,69.5363,79934.0
2025-02-03 11:10:00,70.53,70.63,70.51,70.59,36864.0,69.5461,69.6447,69.5264,69.6053,36864.0
2025-02-03 11:15:00,70.59,70.68,70.58,70.67,59316.0,69.6053,69.694,69.5954,69.6842,59316.0
2025-02-03 11:20:00,70.67,70.73,70.6,70.71,65368.0,69.6842,69.7433,69.6151,69.7236,65368.0
2025-02-03 11:25:00,70.72,70.72,70.54,70.57,56218.0,69.7335,69.7335,69.556,69.5856,56218.0
2025-02-03 11:30:00,70.57,70.62,70.39,70.43,86653.0,69.5856,69.6349,69.4081,69.4475,86653.0
2025-02-03 11:35:00,70.43,70.62,70.4,70.55,34315.0,69.4475,69.6349,69.4179,69.5658,34315.0
2025-02-03 11:40:00,70.55,70.55,70.43,70.45,25314.0,69.5658,69.5658,69.4475,69.4672,25314.0
2025-02-03 11:45:00,70.44,70.45,70.35,70.37,13002.0,69.4574,69.4672,69.3686,69.3884,13002.0
2025-02-03 11:50:00,70.37,70.45,70.36,70.42,15075.0,69.3884,69.4672,69.3785,69.4377,15075.0
2025-02-03 11:55:00,70.41,70.42,70.26,70.27,16546.0,69.4278,69.4377,69.2799,69.2897,16546.0
2025-02-03 12:00:00,70.27,70.29,70.2,70.29,18197.0,69.2897,69.3095,69.2207,69.3095,18197.0
2025-02-03 12:05:00,70.3,70.34,70.28,70.31,24031.0,69.3193,69.3588,69.2996,69.3292,24031.0
2025-02-03 12:10:00,70.31,70.38,70.3,70.34,60257.0,69.3292,69.3982,69.3193,69.3588,60257.0
2025-02-03 12:15:00,70.34,70.34,70.27,70.31,35244.0,69.3588,69.3588,69.2897,69.3292,35244.0
2025-02-03 12:20:00,70.32,70.38,70.26,70.38,52835.0,69.3391,69.3982,69.2799,69.3982,52835.0
2025-02-03 12:25:00,70.38,70.45,70.33,70.34,27800.0,69.3982,69.4672,69.3489,69.3588,27800.0
2025-02-03 12:30:00,70.33,70.34,70.3,70.31,23580.0,69.3489,69.3588,69.3193,69.3292,23580.0
2025-02-03 12:35:00,70.31,70.34,70.3,70.32,32130.0,69.3292,69.3588,69.3193,69.3391,32130.0
2025-02-03 12:40:00,70.33,70.37,70.31,70.34,18104.0,69.3489,69.3884,69.3292,69.3588,18104.0
2025-02-03 12:45:00,70.34,70.35,70.31,70.33,16769.0,69.3588,69.3686,69.3292,69.3489,16769.0
2025-02-03 12:50:00,70.33,70.39,70.32,70.36,11587.0,69.3489,69.4081,69.3391,69.3785,11587.0
2025-02-03 12:55:00,70.36,70.4,70.17,70.25,109234.0,69.3785,69.4179,69.1911,69.27,109234.0
2025-02-03 13:00:00,70.24,70.24,70.16,70.21,22947.0,69.2602,69.2602,69.1813,69.2306,22947.0
2025-02-03 13:05:00,70.21,70.24,70.17,70.17,18860.0,69.2306,69.2602,69.1911,69.1911,18860.0
2025-02-03 13:10:00,70.17,70.23,70.15,70.19,26176.0,69.1911,69.2503,69.1714,69.2109,26176.0
2025-02-03 13:15:00,70.2,70.28,70.19,70.22,24029.0,69.2207,69.2996,69.2109,69.2404,24029.0
2025-02-03 13:20:00,70.21,70.27,70.17,70.22,38822.0,69.2306,69.2897,69.1911,69.2404,38822.0
2025-02-03 13:25:00,70.21,70.23,70.17,70.2,22706.0,69.2306,69.2503,69.1911,69.2207,22706.0
2025-02-03 13:30:00,70.2,70.21,70.14,70.17,20998.0,69.2207,69.2306,69.1616,69.1911,20998.0
2025-02-03 13:35:00,70.17,70.19,70.12,70.14,25394.0,69.1911,69.2109,69.1418,69.1616,25394.0
2025-02-03 13:40:00,70.14,70.14,70.08,70.11,22894.0,69.1616,69.1616,69.1024,69.132,22894.0
2025-02-03 13:45:00,70.11,70.18,70.1,70.16,20305.0,69.132,69.201,69.1221,69.1813,20305.0
2025-02-03 13:50:00,70.16,70.21,70.15,70.2,17107.0,69.1813,69.2306,69.1714,69.2207,17107.0
2025-02-03 13:55:00,70.2,70.27,70.19,70.26,22022.0,69.2207,69.2897,69.2109,69.2799,22022.0
2025-02-03 14:00:00,70.26,70.27,70.23,70.23,36326.0,69.2799,69.2897,69.2503,69.2503,36326.0
2025-02-03 14:05:00,70.23,70.24,70.08,70.1,42157.0,69.2503,69.2602,69.1024,69.1221,42157.0
2025-02-03 14:10:00,70.11,70.14,70.08,70.09,38696.0,69.132,69.1616,69.1024,69.1123,38696.0
2025-02-03 14:15:00,70.09,70.15,70.09,70.13,19510.0,69.1123,69.1714,69.1123,69.1517,19510.0
2025-02-03 14:20:00,70.13,70.13,69.99,70.06,106184.0,69.1517,69.1517,69.0137,69.0827,106184.0
2025-02-03 14:25:00,70.06,70.08,70.03,70.06,23788.0,69.0827,69.1024,69.0531,69.0827,23788.0
2025-02-03 14:30:00,70.06,70.13,70.05,70.11,26610.0,69.0827,69.1517,69.0728,69.132,26610.0
2025-02-03 14:35:00,70.11,70.14,70.09,70.11,23051.0,69.132,69.1616,69.1123,69.132,23051.0
2025-02-03 14:40:00,70.12,70.12,70.07,70.08,31851.0,69.1418,69.1418,69.0925,69.1024,31851.0
2025-02-03 14:45:00,70.08,70.12,70.06,70.11,31952.0,69.1024,69.1418,69.0827,69.132,31952.0
2025-02-03 14:50:00,70.11,70.16,70.1,70.11,25298.0,69.132,69.1813,69.1221,69.132,25298.0
2025-02-03 14:55:00,70.11,70.13,70.08,70.09,32503.0,69.132,69.1517,69.1024,69.1123,32503.0
2025-02-03 15:00:00,70.09,70.11,70.03,70.03,21013.0,69.1123,69.132,69.0531,69.0531,21013.0
2025-02-03 15:05:00,70.03,70.04,69.99,69.99,32183.0,69.0531,69.063,69.0137,69.0137,32183.0
2025-02-03 15:10:00,70.0,70.01,69.91,69.92,37287.0,69.0235,69.0334,68.9348,68.9446,37287.0
2025-02-03 15:15:00,69.92,69.92,69.86,69.89,47825.0,68.9446,68.9446,68.8855,68.915,47825.0
2025-02-03 15:20:00,69.89,69.91,69.85,69.86,53817.0,68.915,68.9348,68.8756,68.8855,53817.0
2025-02-03 15:25:00,69.86,69.88,69.83,69.83,19317.0,68.8855,68.9052,68.8559,68.8559,19317.0
2025-02-03 15:30:00,69.84,69.85,69.8,69.83,35436.0,68.8657,68.8756,68.8263,68.8559,35436.0
2025-02-03 15:35:00,69.83,69.83,69.78,69.81,37253.0,68.8559,68.8559,68.8066,68.8362,37253.0
2025-02-03 15:40:00,69.81,69.82,69.76,69.78,37329.0,68.8362,68.846,68.7869,68.8066,37329.0
2025-02-03 15:45:00,69.78,69.87,69.77,69.86,46231.0,68.8066,68.8953,68.7967,68.8855,46231.0
2025-02-03 15:50:00,69.86,69.95,69.86,69.89,96521.0,68.8855,68.9742,68.8855,68.915,96521.0
2025-02-03 15:55:00,69.9,69.92,69.83,69.87,246842.0,68.9249,68.9446,68.8559,68.8953,246842.0
2025-02-04 09:30:00,69.66,69.7,69.46,69.52,86639.0,68.6883,68.7277,68.491,68.5502,86639.0
2025-02-04 09:35:00,69.52,69.59,69.37,69.4,42613.0,68.5502,68.6192,68.4023,68.4319,42613.0
2025-02-04 09:40:00,69.42,69.52,69.33,69.39,62628.0,68.4516,68.5502,68.3629,68.422,62628.0
2025-02-04 09:45:00,69.39,69.4,69.25,69.31,34722.0,68.422,68.4319,68.284,68.3431,34722.0
2025-02-04 09:50:00,69.33,69.36,69.26,69.3,37962.0,68.3629,68.3924,68.2938,68.3333,37962.0
2025-02-04 09:55:00,69.29,69.47,69.28,69.46,40205.0,68.3234,68.5009,68.3136,68.491,40205.0
2025-02-04 10:00:00,69.5,69.66,69.47,69.56,60560.0,68.5305,68.6883,68.5009,68.5897,60560.0
2025-02-04 10:05:00,69.55,69.58,69.43,69.48,100407.0,68.5798,68.6094,68.4615,68.5108,100407.0
2025-02-04 10:10:00,69.48,69.58,69.46,69.5,63025.0,68.5108,68.6094,68.491,68.5305,63025.0
2025-02-04 10:15:00,69.51,69.58,69.46,69.57,55417.0,68.5404,68.6094,68.491,68.5995,55417.0
2025-02-04 10:20:00,69.56,69.6,69.25,69.25,111482.0,68.5897,68.6291,68.284,68.284,111482.0
2025-02-04 10:25:00,69.23,69.25,69.02,69.11,38609.0,68.2643,68.284,68.0572,68.1459,38609.0
2025-02-04 10:30:00,69.09,69.12,68.95,68.96,114875.0,68.1262,68.1558,67.9882,67.998,114875.0
2025-02-04 10:35:00,68.95,69.02,68.88,68.89,80845.0,67.9882,68.0572,67.9191,67.929,80845.0
2025-02-04 10:40:00,68.89,68.93,68.78,68.79,64346.0,67.929,67.9684,67.8205,67.8304,64346.0
2025-02-04 10:45:00,68.78,69.04,68.75,69.04,84762.0,67.8205,68.0769,67.791,68.0769,84762.0
2025-02-04 10:50:00,69.04,69.18,69.01,69.09,26213.0,68.0769,68.215,68.0473,68.1262,26213.0
2025-02-04 10:55:00,69.08,69.13,69.05,69.07,34303.0,68.1163,68.1657,68.0868,68.1065,34303.0
2025-02-04 11:00:00,69.07,69.19,69.06,69.19,36914.0,68.1065,68.2248,68.0966,68.2248,36914.0
2025-02-04 11:05:00,69.2,69.28,69.18,69.24,23440.0,68.2347,68.3136,68.215,68.2741,23440.0
2025-02-04 11:10:00,69.24,69.27,69.14,69.23,28433.0,68.2741,68.3037,68.1755,68.2643,28433.0
2025-02-04 11:15:00,69.24,69.38,69.23,69.3,23454.0,68.2741,68.4122,68.2643,68.3333,23454.0
2025-02-04 11:20:00,69.31,69.35,69.27,69.31,23400.0,68.3431,68.3826,68.3037,68.3431,23400.0
2025-02-04 11:25:00,69.31,69.38,69.23,69.37,29702.0,68.3431,68.4122,68.2643,68.4023,29702.0
2025-02-04 11:30:00,69.37,69.4,69.24,69.27,126900.0,68.4023,68.4319,68.2741,68.3037,126900.0
2025-02-04 11:35:00,69.27,69.34,69.21,69.23,68511.0,68.3037,68.3727,68.2445,68.2643,68511.0
2025-02-04 11:40:00,69.23,69.25,69.16,69.25,20176.0,68.2643,68.284,68.1952,68.284,20176.0
2025-02-04 11:45:00,69.25,69.26,69.17,69.21,17108.0,68.284,68.2938,68.2051,68.2445,17108.0
2025-02-04 11:50:00,69.21,69.24,69.15,69.22,19280.0,68.2445,68.2741,68.1854,68.2544,19280.0
2025-02-04 11:55:00,69.21,69.29,69.19,69.25,17797.0,68.2445,68.3234,68.2248,68.284,17797.0
2025-02-04 12:00:00,69.25,69.38,69.23,69.38,25427.0,68.284,68.4122,68.2643,68.4122,25427.0
2025-02-04 12:05:00,69.38,69.47,69.36,69.45,32672.0,68.4122,68.5009,68.3924,68.4812,32672.0
2025-02-04 12:10:00,69.45,69.47,69.43,69.45,13684.0,68.4812,68.5009,68.4615,68.4812,13684.0
2025-02-04 12:15:00,69.45,69.45,69.36,69.41,20568.0,68.4812,68.4812,68.3924,68.4417,20568.0
2025-02-04 12:20:00,69.41,69.45,69.39,69.45,17836.0,68.4417,68.4812,68.422,68.4812,17836.0
2025-02-04 12:25:00,69.44,69.53,69.43,69.46,30610.0,68.4713,68.5601,68.4615,68.491,30610.0
2025-02-04 12:30:00,69.45,69.48,69.4,69.44,12615.0,68.4812,68.5108,68.4319,68.4713,12615.0
2025-02-04 12:35:00,69.45,69.48,69.43,69.47,11527.0,68.4812,68.5108,68.4615,68.5009,11527.0
2025-02-04 12:40:00,69.45,69.47,69.43,69.44,6945.0,68.4812,68.5009,68.4615,68.4713,6945.0
2025-02-04 12:45:00,69.43,69.47,69.41,69.42,27101.0,68.4615,68.5009,68.4417,68.4516,27101.0
2025-02-04 12:50:00,69.43,69.46,69.43,69.45,17515.0,68.4615,68.491,68.4615,68.4812,17515.0
2025-02-04 12:55:00,69.45,69.48,69.44,69.46,13306.0,68.4812,68.5108,68.4713,68.491,13306.0
2025-02-04 13:00:00,69.47,69.49,69.43,69.44,15394.0,68.5009,68.5206,68.4615,68.4713,15394.0
2025-02-04 13:05:00,69.44,69.47,69.43,69.45,6448.0,68.4713,68.5009,68.4615,68.4812,6448.0
2025-02-04 13:10:00,69.45,69.45,69.41,69.43,16500.0,68.4812,68.4812,68.4417,68.4615,16500.0
2025-02-04 13:15:00,69.42,69.47,69.42,69.44,20243.0,68.4516,68.5009,68.4516,68.4713,20243.0
2025-02-04 13:20:00,69.44,69.44,69.4,69.41,21672.0,68.4713,68.4713,68.4319,68.4417,21672.0
2025-02-04 13:25:00,69.42,69.42,69.3,69.31,12419.0,68.4516,68.4516,68.3333,68.3431,12419.0
2025-02-04 13:30:00,69.31,69.32,69.27,69.28,22969.0,68.3431,68.353,68.3037,68.3136,22969.0
2025-02-04 13:35:00,69.28,69.28,69.12,69.12,24532.0,68.3136,68.3136,68.1558,68.1558,24532.0
2025-02-04 13:40:00,69.13,69.14,69.12,69.14,20258.0,68.1657,68.1755,68.1558,68.1755,20258.0
2025-02-04 13:45:00,69.14,69.14,69.09,69.11,62656.0,68.1755,68.1755,68.1262,68.1459,62656.0
2025-02-04 13:50:00,69.11,69.2,69.08,69.2,69340.0,68.1459,68.2347,68.1163,68.2347,69340.0
2025-02-04 13:55:00,69.19,69.28,69.18,69.25,29871.0,68.2248,68.3136,68.215,68.284,29871.0
2025-02-04 14:00:00,69.26,69.27,69.24,69.25,25980.0,68.2938,68.3037,68.2741,68.284,25980.0
2025-02-04 14:05:00,69.24,69.43,69.24,69.43,31360.0,68.2741,68.4615,68.2741,68.4615,31360.0
2025-02-04 14:10:00,69.42,69.43,69.37,69.4,17531.0,68.4516,68.4615,68.4023,68.4319,17531.0
2025-02-04 14:15:00,69.4,69.4,69.34,69.39,12693.0,68.4319,68.4319,68.3727,68.422,12693.0
2025-02-04 14:20:00,69.39,69.43,69.38,69.41,15033.0,68.422,68.4615,68.4122,68.4417,15033.0
2025-02-04 14:25:00,69.41,69.41,69.37,69.39,11547.0,68.4417,68.4417,68.4023,68.422,11547.0
2025-02-04 14:30:00,69.39,69.44,69.38,69.42,13275.0,68.422,68.4713,68.4122,68.4516,13275.0
2025-02-04 14:35:00,69.42,69.49,69.41,69.45,20906.0,68.4516,68.5206,68.4417,68.4812,20906.0
2025-02-04 14:40:00,69.46,69.5,69.45,69.49,25177.0,68.491,68.5305,68.4812,68.5206,25177.0
2025-02-04 14:45:00,69.5,69.51,69.38,69.38,45811.0,68.5305,68.5404,68.4122,68.4122,45811.0
2025-02-04 14:50:00,69.39,69.5,69.38,69.48,33860.0,68.422,68.5305,68.4122,68.5108,33860.0
2025-02-04 14:55:00,69.48,69.49,69.36,69.4,33094.0,68.5108,68.5206,68.3924,68.4319,33094.0
2025-02-04 15:00:00,69.4,69.48,69.39,69.48,26988.0,68.4319,68.5108,68.422,68.5108,26988.0
2025-02-04 15:05:00,69.48,69.53,69.39,69.41,76501.0,68.5108,68.5601,68.422,68.4417,76501.0
2025-02-04 15:10:00,69.41,69.45,69.34,69.34,23318.0,68.4417,68.4812,68.3727,68.3727,23318.0
2025-02-04 15:15:00,69.34,69.35,69.26,69.28,22083.0,68.3727,68.3826,68.2938,68.3136,22083.0
2025-02-04 15:20:00,69.28,69.31,69.23,69.25,24282.0,68.3136,68.3431,68.2643,68.284,24282.0
2025-02-04 15:25:00,69.26,69.27,69.2,69.22,46648.0,68.2938,68.3037,68.2347,68.2544,46648.0
2025-02-04 15:30:00,69.21,69.23,69.19,69.22,35405.0,68.2445,68.2643,68.2248,68.2544,35405.0
2025-02-04 15:35:00,69.22,69.26,69.2,69.24,38134.0,68.2544,68.2938,68.2347,68.2741,38134.0
2025-02-04 15:40:00,69.23,69.24,69.08,69.1,41449.0,68.2643,68.2741,68.1163,68.1361,41449.0
2025-02-04 15:45:00,69.1,69.14,69.09,69.11,53143.0,68.1361,68.1755,68.1262,68.1459,53143.0
2025-02-04 15:50:00,69.1,69.14,69.08,69.1,135576.0,68.1361,68.1755,68.1163,68.1361,135576.0
2025-02-04 15:55:00,69.03,69.1,68.93,68.97,385920.0,68.067,68.1361,67.9684,68.0079,385920.0
2025-02-05 09:30:00,69.93,69.93,69.65,69.65,156290.0,68.9545,68.9545,68.6784,68.6784,156290.0
2025-02-05 09:35:00,69.65,69.86,69.65,69.84,65343.0,68.6784,68.8855,68.6784,68.8657,65343.0
2025-02-05 09:40:00,69.84,69.86,69.73,69.83,95594.0,68.8657,68.8855,68.7573,68.8559,95594.0
2025-02-05 09:45:00,69.84,69.92,69.81,69.82,74677.0,68.8657,68.9446,68.8362,68.846,74677.0
2025-02-05 09:50:00,69.81,69.87,69.78,69.81,60338.0,68.8362,68.8953,68.8066,68.8362,60338.0
2025-02-05 09:55:00,69.82,69.9,69.77,69.9,60623.0,68.846,68.9249,68.7967,68.9249,60623.0
2025-02-05 10:00:00,69.88,70.0,69.79,69.81,68903.0,68.9052,69.0235,68.8164,68.8362,68903.0
2025-02-05 10:05:00,69.81,69.85,69.79,69.82,100208.0,68.8362,68.8756,68.8164,68.846,100208.0
2025-02-05 10:10:00,69.81,69.86,69.8,69.84,48375.0,68.8362,68.8855,68.8263,68.8657,48375.0
2025-02-05 10:15:00,69.84,69.9,69.82,69.82,67432.0,68.8657,68.9249,68.846,68.846,67432.0
2025-02-05 10:20:00,69.83,69.92,69.8,69.92,47963.0,68.8559,68.9446,68.8263,68.9446,47963.0
2025-02-05 10:25:00,69.92,69.92,69.77,69.81,58819.0,68.9446,68.9446,68.7967,68.8362,58819.0
2025-02-05 10:30:00,69.8,69.81,69.73,69.75,51957.0,68.8263,68.8362,68.7573,68.777,51957.0
2025-02-05 10:35:00,69.75,69.78,69.7,69.75,44555.0,68.777,68.8066,68.7277,68.777,44555.0
2025-02-05 10:40:00,69.75,69.76,69.69,69.75,70927.0,68.777,68.7869,68.7178,68.777,70927.0
2025-02-05 10:45:00,69.75,69.76,69.7,69.75,98323.0,68.777,68.7869,68.7277,68.777,98323.0
2025-02-05 10:50:00,69.75,69.81,69.72,69.75,44934.0,68.777,68.8362,68.7474,68.777,44934.0
2025-02-05 10:55:00,69.75,69.87,69.73,69.82,116443.0,68.777,68.8953,68.7573,68.846,116443.0
2025-02-05 11:00:00,69.81,69.91,69.8,69.89,178776.0,68.8362,68.9348,68.8263,68.915,178776.0
2025-02-05 11:05:00,69.89,69.94,69.88,69.91,60697.0,68.915,68.9644,68.9052,68.9348,60697.0
2025-02-05 11:10:00,69.91,69.96,69.86,69.95,71678.0,68.9348,68.9841,68.8855,68.9742,71678.0
2025-02-05 11:15:00,69.95,70.03,69.94,69.99,34653.0,68.9742,69.0531,68.9644,69.0137,34653.0
2025-02-05 11:20:00,69.98,70.07,69.97,70.06,41527.0,69.0038,69.0925,68.9939,69.0827,41527.0
2025-02-05 11:25:00,70.06,70.11,70.03,70.11,37777.0,69.0827,69.132,69.0531,69.132,37777.0
2025-02-05 11:30:00,70.11,70.12,69.95,70.04,87930.0,69.132,69.1418,68.9742,69.063,87930.0
2025-02-05 11:35:00,70.05,70.08,69.97,70.02,63365.0,69.0728,69.1024,68.9939,69.0432,63365.0
2025-02-05 11:40:00,70.02,70.4,70.01,70.34,82023.0,69.0432,69.4179,69.0334,69.3588,82023.0
2025-02-05 11:45:00,70.34,70.34,70.27,70.28,38627.0,69.3588,69.3588,69.2897,69.2996,38627.0
2025-02-05 11:50:00,70.28,70.31,70.19,70.22,44875.0,69.2996,69.3292,69.2109,69.2404,44875.0
2025-02-05 11:55:00,70.22,70.28,70.19,70.28,62789.0,69.2404,69.2996,69.2109,69.2996,62789.0
2025-02-05 12:00:00,70.28,70.29,70.2,70.23,47182.0,69.2996,69.3095,69.2207,69.2503,47182.0
2025-02-05 12:05:00,70.23,70.23,70.14,70.19,36408.0,69.2503,69.2503,69.1616,69.2109,36408.0
2025-02-05 12:10:00,70.19,70.27,70.18,70.26,32716.0,69.2109,69.2897,69.201,69.2799,32716.0
2025-02-05 12:15:00,70.26,70.32,70.23,70.31,15202.0,69.2799,69.3391,69.2503,69.3292,15202.0
2025-02-05 12:20:00,70.31,70.4,70.3,70.34,31409.0,69.3292,69.4179,69.3193,69.3588,31409.0
2025-02-05 12:25:00,70.33,70.4,70.32,70.39,20189.0,69.3489,69.4179,69.3391,69.4081,20189.0
2025-02-05 12:30:00,70.39,70.39,70.35,70.36,19633.0,69.4081,69.4081,69.3686,69.3785,19633.0
2025-02-05 12:35:00,70.36,70.42,70.34,70.34,69768.0,69.3785,69.4377,69.3588,69.3588,69768.0
2025-02-05 12:40:00,70.34,70.4,70.32,70.36,42652.0,69.3588,69.4179,69.3391,69.3785,42652.0
2025-02-05 12:45:00,70.36,70.36,70.3,70.34,12670.0,69.3785,69.3785,69.3193,69.3588,12670.0
2025-02-05 12:50:00,70.34,70.35,70.3,70.33,86351.0,69.3588,69.3686,69.3193,69.3489,86351.0
2025-02-05 12:55:00,70.33,70.43,70.31,70.38,76170.0,69.3489,69.4475,69.3292,69.3982,76170.0
2025-02-05 13:00:00,70.38,70.49,70.37,70.42,202302.0,69.3982,69.5067,69.3884,69.4377,202302.0
2025-02-05 13:05:00,70.42,70.54,70.42,70.48,129772.0,69.4377,69.556,69.4377,69.4968,129772.0
2025-02-05 13:10:00,70.48,70.58,70.45,70.56,46046.0,69.4968,69.5954,69.4672,69.5757,46046.0
2025-02-05 13:15:00,70.55,70.58,70.5,70.58,39383.0,69.5658,69.5954,69.5165,69.5954,39383.0
2025-02-05 13:20:00,70.58,70.58,70.54,70.56,21073.0,69.5954,69.5954,69.556,69.5757,21073.0
2025-02-05 13:25:00,70.56,70.59,70.55,70.58,13972.0,69.5757,69.6053,69.5658,69.5954,13972.0
2025-02-05 13:30:00,70.58,70.66,70.57,70.66,24422.0,69.5954,69.6743,69.5856,69.6743,24422.0
2025-02-05 13:35:00,70.66,70.81,70.65,70.81,50000.0,69.6743,69.8222,69.6644,69.8222,50000.0
2025-02-05 13:40:00,70.81,71.09,70.81,71.04,351528.0,69.8222,70.0983,69.8222,70.049,351528.0
2025-02-05 13:45:00,71.03,71.06,70.89,70.89,42984.0,70.0391,70.0687,69.9011,69.9011,42984.0
2025-02-05 13:50:00,70.9,70.9,70.83,70.88,32265.0,69.911,69.911,69.8419,69.8912,32265.0
2025-02-05 13:55:00,70.88,70.94,70.82,70.91,45771.0,69.8912,69.9504,69.8321,69.9208,45771.0
2025-02-05 14:00:00,70.9,70.99,70.89,70.96,85992.0,69.911,69.9997,69.9011,69.9701,85992.0
2025-02-05 14:05:00,70.97,70.97,70.84,70.84,24852.0,69.98,69.98,69.8518,69.8518,24852.0
2025-02-05 14:10:00,70.84,70.88,70.83,70.84,30092.0,69.8518,69.8912,69.8419,69.8518,30092.0
2025-02-05 14:15:00,70.84,70.88,70.81,70.84,69246.0,69.8518,69.8912,69.8222,69.8518,69246.0
2025-02-05 14:20:00,70.84,70.91,70.83,70.9,49784.0,69.8518,69.9208,69.8419,69.911,49784.0
2025-02-05 14:25:00,70.89,70.98,70.88,70.95,20417.0,69.9011,69.9898,69.8912,69.9603,20417.0
2025-02-05 14:30:00,70.95,71.01,70.93,71.0,24371.0,69.9603,70.0194,69.9405,70.0096,24371.0
2025-02-05 14:35:00,71.0,71.02,70.98,71.02,20950.0,70.0096,70.0293,69.9898,70.0293,20950.0
2025-02-05 14:40:00,71.02,71.04,70.99,71.02,27229.0,70.0293,70.049,69.9997,70.0293,27229.0
2025-02-05 14:45:00,71.02,71.02,70.89,70.93,96154.0,70.0293,70.0293,69.9011,69.9405,96154.0
2025-02-05 14:50:00,70.94,70.94,70.77,70.79,74122.0,69.9504,69.9504,69.7828,69.8025,74122.0
2025-02-05 14:55:00,70.78,70.79,70.6,70.61,73498.0,69.7926,69.8025,69.6151,69.625,73498.0
2025-02-05 15:00:00,70.6,70.7,70.56,70.7,62470.0,69.6151,69.7138,69.5757,69.7138,62470.0
2025-02-05 15:05:00,70.71,70.74,70.51,70.54,77778.0,69.7236,69.7532,69.5264,69.556,77778.0
2025-02-05 15:10:00,70.54,70.56,70.51,70.53,38478.0,69.556,69.5757,69.5264,69.5461,38478.0
2025-02-05 15:15:00,70.53,70.57,70.52,70.55,49071.0,69.5461,69.5856,69.5363,69.5658,49071.0
2025-02-05 15:20:00,70.55,70.63,70.53,70.57,55057.0,69.5658,69.6447,69.5461,69.5856,55057.0
2025-02-05 15:25:00,70.56,70.67,70.56,70.65,42983.0,69.5757,69.6842,69.5757,69.6644,42983.0
2025-02-05 15:30:00,70.65,70.79,70.62,70.77,53350.0,69.6644,69.8025,69.6349,69.7828,53350.0
2025-02-05 15:35:00,70.78,70.88,70.77,70.78,65331.0,69.7926,69.8912,69.7828,69.7926,65331.0
2025-02-05 15:40:00,70.78,70.82,70.73,70.77,68747.0,69.7926,69.8321,69.7433,69.7828,68747.0
2025-02-05 15:45:00,70.76,70.89,70.75,70.8,73455.0,69.7729,69.9011,69.7631,69.8124,73455.0
2025-02-05 15:50:00,70.8,70.91,70.79,70.89,84784.0,69.8124,69.9208,69.8025,69.9011,84784.0
2025-02-05 15:55:00,70.89,70.96,70.89,70.94,232449.0,69.9011,69.9701,69.9011,69.9504,232449.0
2025-02-06 09:30:00,74.2,74.61,73.77,73.83,501813.0,73.1649,73.5692,72.7409,72.8001,501813.0
2025-02-06 09:35:00,73.84,74.04,73.6,74.02,110794.0,72.8099,73.0072,72.5733,72.9874,110794.0
2025-02-06 09:40:00,74.0,74.1,73.43,73.72,116178.0,72.9677,73.0663,72.4057,72.6916,116178.0
2025-02-06 09:45:00,73.72,73.78,73.42,73.49,94264.0,72.6916,72.7508,72.3958,72.4648,94264.0
2025-02-06 09:50:00,73.51,73.82,73.49,73.75,147586.0,72.4846,72.7902,72.4648,72.7212,147586.0
2025-02-06 09:55:00,73.74,73.88,73.57,73.88,80103.0,72.7113,72.8494,72.5437,72.8494,80103.0
2025-02-06 10:00:00,73.89,74.24,73.76,74.19,73577.0,72.8593,73.2044,72.7311,73.1551,73577.0
2025-02-06 10:05:00,74.21,74.21,73.98,74.16,95272.0,73.1748,73.1748,72.948,73.1255,95272.0
2025-02-06 10:10:00,74.15,74.21,74.09,74.15,34444.0,73.1156,73.1748,73.0565,73.1156,34444.0
2025-02-06 10:15:00,74.14,74.22,73.92,73.93,92155.0,73.1058,73.1846,72.8888,72.8987,92155.0
2025-02-06 10:20:00,73.92,74.32,73.89,74.15,66418.0,72.8888,73.2833,72.8593,73.1156,66418.0
2025-02-06 10:25:00,74.14,74.17,73.99,73.99,55640.0,73.1058,73.1353,72.9579,72.9579,55640.0
2025-02-06 10:30:00,73.98,74.05,73.71,73.93,82499.0,72.948,73.017,72.6818,72.8987,82499.0
2025-02-06 10:35:00,73.91,74.13,73.83,73.92,97570.0,72.879,73.0959,72.8001,72.8888,97570.0
2025-02-06 10:40:00,73.93,74.02,73.79,73.97,38893.0,72.8987,72.9874,72.7606,72.9381,38893.0
2025-02-06 10:45:00,73.98,74.11,73.95,73.99,46823.0,72.948,73.0762,72.9184,72.9579,46823.0
2025-02-06 10:50:00,73.99,74.14,73.92,74.05,33739.0,72.9579,73.1058,72.8888,73.017,33739.0
2025-02-06 10:55:00,74.04,74.16,73.98,74.14,47205.0,73.0072,73.1255,72.948,73.1058,47205.0
2025-02-06 11:00:00,74.12,74.4,74.09,74.38,45292.0,73.086,73.3621,73.0565,73.3424,45292.0
2025-02-06 11:05:00,74.36,74.44,74.24,74.33,32696.0,73.3227,73.4016,73.2044,73.2931,32696.0
2025-02-06 11:10:00,74.35,74.42,74.06,74.07,74929.0,73.3128,73.3819,73.0269,73.0367,74929.0
2025-02-06 11:15:00,74.06,74.1,73.95,73.96,67500.0,73.0269,73.0663,72.9184,72.9283,67500.0
2025-02-06 11:20:00,73.97,74.01,73.94,73.97,34929.0,72.9381,72.9776,72.9086,72.9381,34929.0
2025-02-06 11:25:00,73.96,74.09,73.92,73.95,30469.0,72.9283,73.0565,72.8888,72.9184,30469.0
2025-02-06 11:30:00,73.96,73.98,73.73,73.73,51751.0,72.9283,72.948,72.7015,72.7015,51751.0
2025-02-06 11:35:00,73.73,73.78,73.51,73.62,65503.0,72.7015,72.7508,72.4846,72.593,65503.0
2025-02-06 11:40:00,73.6,73.82,73.6,73.77,26910.0,72.5733,72.7902,72.5733,72.7409,26910.0
2025-02-06 11:45:00,73.78,73.79,73.67,73.75,20553.0,72.7508,72.7606,72.6423,72.7212,20553.0
2025-02-06 11:50:00,73.76,73.92,73.72,73.85,50956.0,72.7311,72.8888,72.6916,72.8198,50956.0
2025-02-06 11:55:00,73.84,73.93,73.79,73.86,45421.0,72.8099,72.8987,72.7606,72.8297,45421.0
2025-02-06 12:00:00,73.85,73.9,73.73,73.77,38113.0,72.8198,72.8691,72.7015,72.7409,38113.0
2025-02-06 12:05:00,73.78,73.81,73.53,73.62,57190.0,72.7508,72.7804,72.5043,72.593,57190.0
2025-02-06 12:10:00,73.62,73.75,73.55,73.57,51792.0,72.593,72.7212,72.524,72.5437,51792.0
2025-02-06 12:15:00,73.56,73.68,73.51,73.56,33200.0,72.5339,72.6522,72.4846,72.5339,33200.0
2025-02-06 12:20:00,73.55,73.6,73.49,73.52,26668.0,72.524,72.5733,72.4648,72.4944,26668.0
2025-02-06 12:25:00,73.52,73.52,73.3,73.36,48252.0,72.4944,72.4944,72.2775,72.3366,48252.0
2025-02-06 12:30:00,73.36,73.37,73.14,73.23,44287.0,72.3366,72.3465,72.1197,72.2085,44287.0
2025-02-06 12:35:00,73.23,73.45,73.23,73.37,48784.0,72.2085,72.4254,72.2085,72.3465,48784.0
2025-02-06 12:40:00,73.38,73.66,73.34,73.65,46072.0,72.3564,72.6325,72.3169,72.6226,46072.0
2025-02-06 12:45:00,73.63,73.65,73.49,73.52,28671.0,72.6029,72.6226,72.4648,72.4944,28671.0
2025-02-06 12:50:00,73.52,73.62,73.48,73.57,34198.0,72.4944,72.593,72.455,72.5437,34198.0
2025-02-06 12:55:00,73.56,73.57,73.42,73.52,31012.0,72.5339,72.5437,72.3958,72.4944,31012.0
2025-02-06 13:00:00,73.52,73.61,73.5,73.58,16882.0,72.4944,72.5832,72.4747,72.5536,16882.0
2025-02-06 13:05:00,73.59,73.64,73.48,73.51,20082.0,72.5634,72.6127,72.455,72.4846,20082.0
2025-02-06 13:10:00,73.51,73.58,73.48,73.53,24911.0,72.4846,72.5536,72.455,72.5043,24911.0
2025-02-06 13:15:00,73.52,73.55,73.46,73.51,42479.0,72.4944,72.524,72.4352,72.4846,42479.0
2025-02-06 13:20:00,73.49,73.54,73.46,73.47,35948.0,72.4648,72.5141,72.4352,72.4451,35948.0
2025-02-06 13:25:00,73.48,73.5,73.44,73.46,28358.0,72.455,72.4747,72.4155,72.4352,28358.0
2025-02-06 13:30:00,73.45,73.48,73.3,73.32,18526.0,72.4254,72.455,72.2775,72.2972,18526.0
2025-02-06 13:35:00,73.35,73.44,73.33,73.38,92792.0,72.3268,72.4155,72.3071,72.3564,92792.0
2025-02-06 13:40:00,73.38,73.47,73.38,73.44,31699.0,72.3564,72.4451,72.3564,72.4155,31699.0
2025-02-06 13:45:00,73.44,73.46,73.36,73.42,31656.0,72.4155,72.4352,72.3366,72.3958,31656.0
2025-02-06 13:50:00,73.42,73.43,73.36,73.42,33904.0,72.3958,72.4057,72.3366,72.3958,33904.0
2025-02-06 13:55:00,73.41,73.51,73.38,73.46,43185.0,72.3859,72.4846,72.3564,72.4352,43185.0
2025-02-06 14:00:00,73.47,73.48,73.39,73.45,44502.0,72.4451,72.455,72.3662,72.4254,44502.0
2025-02-06 14:05:00,73.45,73.59,73.42,73.46,86945.0,72.4254,72.5634,72.3958,72.4352,86945.0
2025-02-06 14:10:00,73.45,73.51,73.35,73.36,37027.0,72.4254,72.4846,72.3268,72.3366,37027.0
2025-02-06 14:15:00,73.36,73.42,73.34,73.34,28934.0,72.3366,72.3958,72.3169,72.3169,28934.0
2025-02-06 14:20:00,73.36,73.45,73.33,73.44,50181.0,72.3366,72.4254,72.3071,72.4155,50181.0
2025-02-06 14:25:00,73.45,73.51,73.39,73.41,36992.0,72.4254,72.4846,72.3662,72.3859,36992.0
2025-02-06 14:30:00,73.41,73.42,73.35,73.39,35415.0,72.3859,72.3958,72.3268,72.3662,35415.0
2025-02-06 14:35:00,73.39,73.42,73.36,73.39,55388.0,72.3662,72.3958,72.3366,72.3662,55388.0
2025-02-06 14:40:00,73.38,73.39,73.19,73.23,32059.0,72.3564,72.3662,72.169,72.2085,32059.0
2025-02-06 14:45:00,73.23,73.28,73.07,73.08,61549.0,72.2085,72.2578,72.0507,72.0606,61549.0
2025-02-06 14:50:00,73.09,73.14,73.06,73.09,37952.0,72.0704,72.1197,72.0408,72.0704,37952.0
2025-02-06 14:55:00,73.09,73.1,72.99,73.02,78368.0,72.0704,72.0803,71.9718,72.0014,78368.0
2025-02-06 15:00:00,73.02,73.07,72.93,72.98,63595.0,72.0014,72.0507,71.9126,71.9619,63595.0
2025-02-06 15:05:00,72.98,73.06,72.73,72.76,110094.0,71.9619,72.0408,71.7154,71.745,110094.0
2025-02-06 15:10:00,72.76,72.76,72.67,72.7,68473.0,71.745,71.745,71.6563,71.6859,68473.0
2025-02-06 15:15:00,72.71,72.76,72.63,72.64,77623.0,71.6957,71.745,71.6168,71.6267,77623.0
2025-02-06 15:20:00,72.63,72.63,72.57,72.62,40295.0,71.6168,71.6168,71.5577,71.607,40295.0
2025-02-06 15:25:00,72.62,72.66,72.55,72.59,30011.0,71.607,71.6464,71.5379,71.5774,30011.0
2025-02-06 15:30:00,72.6,72.61,72.49,72.5,55941.0,71.5872,71.5971,71.4788,71.4886,55941.0
2025-02-06 15:35:00,72.5,72.51,72.43,72.48,89499.0,71.4886,71.4985,71.4196,71.4689,89499.0
2025-02-06 15:40:00,72.48,72.49,72.41,72.45,145688.0,71.4689,71.4788,71.3999,71.4393,145688.0
2025-02-06 15:45:00,72.44,72.45,72.2,72.2,138451.0,71.4295,71.4393,71.1928,71.1928,138451.0
2025-02-06 15:50:00,72.2,72.23,71.97,72.0,447348.0,71.1928,71.2224,70.966,70.9956,447348.0
2025-02-06 15:55:00,72.0,72.39,71.95,72.37,427290.0,70.9956,71.3802,70.9463,71.3605,427290.0
2025-02-07 09:30:00,72.7,72.7,72.21,72.41,201490.0,71.6859,71.6859,71.2027,71.3999,201490.0
2025-02-07 09:35:00,72.4,72.45,72.04,72.32,136433.0,71.39,71.4393,71.0351,71.3112,136433.0
2025-02-07 09:40:00,72.34,72.48,72.27,72.36,66736.0,71.3309,71.4689,71.2618,71.3506,66736.0
2025-02-07 09:45:00,72.34,72.38,72.26,72.31,78235.0,71.3309,71.3703,71.252,71.3013,78235.0
2025-02-07 09:50:00,72.31,72.41,72.18,72.27,95816.0,71.3013,71.3999,71.1731,71.2618,95816.0
2025-02-07 09:55:00,72.27,72.28,72.06,72.06,60666.0,71.2618,71.2717,71.0548,71.0548,60666.0
2025-02-07 10:00:00,72.05,72.25,71.87,72.15,85706.0,71.0449,71.2421,70.8674,71.1435,85706.0
2025-02-07 10:05:00,72.13,72.25,72.08,72.21,80806.0,71.1238,71.2421,71.0745,71.2027,80806.0
2025-02-07 10:10:00,72.21,72.39,72.2,72.31,72536.0,71.2027,71.3802,71.1928,71.3013,72536.0
2025-02-07 10:15:00,72.31,72.46,72.31,72.33,81497.0,71.3013,71.4492,71.3013,71.321,81497.0
2025-02-07 10:20:00,72.33,72.35,72.14,72.15,45135.0,71.321,71.3407,71.1337,71.1435,45135.0
2025-02-07 10:25:00,72.15,72.23,72.13,72.13,22499.0,71.1435,71.2224,71.1238,71.1238,22499.0
2025-02-07 10:30:00,72.13,72.23,72.06,72.19,98309.0,71.1238,71.2224,71.0548,71.183,98309.0
2025-02-07 10:35:00,72.19,72.24,72.11,72.14,107208.0,71.183,71.2323,71.1041,71.1337,107208.0
2025-02-07 10:40:00,72.14,72.28,72.14,72.23,43435.0,71.1337,71.2717,71.1337,71.2224,43435.0
2025-02-07 10:45:00,72.22,72.37,72.19,72.35,31399.0,71.2125,71.3605,71.183,71.3407,31399.0
2025-02-07 10:50:00,72.37,72.52,72.04,72.12,67183.0,71.3605,71.5084,71.0351,71.1139,67183.0
2025-02-07 10:55:00,72.12,72.28,72.1,72.28,31247.0,71.1139,71.2717,71.0942,71.2717,31247.0
2025-02-07 11:00:00,72.3,72.34,72.17,72.25,48253.0,71.2914,71.3309,71.1632,71.2421,48253.0
2025-02-07 11:05:00,72.24,72.36,72.18,72.32,38838.0,71.2323,71.3506,71.1731,71.3112,38838.0
2025-02-07 11:10:00,72.31,72.41,72.2,72.24,66486.0,71.3013,71.3999,71.1928,71.2323,66486.0
2025-02-07 11:15:00,72.25,72.31,72.12,72.21,115843.0,71.2421,71.3013,71.1139,71.2027,115843.0
2025-02-07 11:20:00,72.21,72.34,72.13,72.21,1243287.0,71.2027,71.3309,71.1238,71.2027,1243287.0
2025-02-07 11:25:00,72.21,72.25,72.1,72.17,64622.0,71.2027,71.2421,71.0942,71.1632,64622.0
2025-02-07 11:30:00,72.18,72.33,72.18,72.24,53056.0,71.1731,71.321,71.1731,71.2323,53056.0
2025-02-07 11:35:00,72.23,72.28,72.16,72.18,21672.0,71.2224,71.2717,71.1534,71.1731,21672.0
2025-02-07 11:40:00,72.19,72.31,72.19,72.31,9422.0,71.183,71.3013,71.183,71.3013,9422.0
2025-02-07 11:45:00,72.29,72.43,72.28,72.37,14402.0,71.2816,71.4196,71.2717,71.3605,14402.0
2025-02-07 11:50:00,72.36,72.41,72.32,72.33,11858.0,71.3506,71.3999,71.3112,71.321,11858.0
2025-02-07 11:55:00,72.33,72.37,72.25,72.26,32011.0,71.321,71.3605,71.2421,71.252,32011.0
2025-02-07 12:00:00,72.26,72.29,72.14,72.18,15657.0,71.252,71.2816,71.1337,71.1731,15657.0
2025-02-07 12:05:00,72.18,72.33,72.18,72.2,20848.0,71.1731,71.321,71.1731,71.1928,20848.0
2025-02-07 12:10:00,72.19,72.26,72.17,72.24,12507.0,71.183,71.252,71.1632,71.2323,12507.0
2025-02-07 12:15:00,72.24,72.25,72.09,72.1,25719.0,71.2323,71.2421,71.0844,71.0942,25719.0
2025-02-07 12:20:00,72.1,72.22,72.07,72.12,50688.0,71.0942,71.2125,71.0646,71.1139,50688.0
2025-02-07 12:25:00,72.11,72.14,72.09,72.11,12478.0,71.1041,71.1337,71.0844,71.1041,12478.0
2025-02-07 12:30:00,72.11,72.15,72.05,72.12,24684.0,71.1041,71.1435,71.0449,71.1139,24684.0
2025-02-07 12:35:00,72.12,72.16,72.11,72.14,17257.0,71.1139,71.1534,71.1041,71.1337,17257.0
2025-02-07 12:40:00,72.14,72.15,72.09,72.14,13343.0,71.1337,71.1435,71.0844,71.1337,13343.0
2025-02-07 12:45:00,72.13,72.14,72.06,72.06,27068.0,71.1238,71.1337,71.0548,71.0548,27068.0
2025-02-07 12:50:00,72.06,72.12,72.04,72.12,22659.0,71.0548,71.1139,71.0351,71.1139,22659.0
2025-02-07 12:55:00,72.11,72.12,72.08,72.09,14078.0,71.1041,71.1139,71.0745,71.0844,14078.0
2025-02-07 13:00:00,72.09,72.16,72.06,72.15,10746.0,71.0844,71.1534,71.0548,71.1435,10746.0
2025-02-07 13:05:00,72.13,72.17,72.12,72.14,7460.0,71.1238,71.1632,71.1139,71.1337,7460.0
2025-02-07 13:10:00,72.14,72.17,72.13,72.16,11165.0,71.1337,71.1632,71.1238,71.1534,11165.0
2025-02-07 13:15:00,72.16,72.3,72.16,72.27,17658.0,71.1534,71.2914,71.1534,71.2618,17658.0
2025-02-07 13:20:00,72.26,72.35,72.26,72.33,15676.0,71.252,71.3407,71.252,71.321,15676.0
2025-02-07 13:25:00,72.35,72.41,72.33,72.37,27428.0,71.3407,71.3999,71.321,71.3605,27428.0
2025-02-07 13:30:00,72.37,72.51,72.37,72.51,19350.0,71.3605,71.4985,71.3605,71.4985,19350.0
2025-02-07 13:35:00,72.52,72.53,72.44,72.47,14997.0,71.5084,71.5182,71.4295,71.4591,14997.0
2025-02-07 13:40:00,72.48,72.48,72.35,72.39,24295.0,71.4689,71.4689,71.3407,71.3802,24295.0
2025-02-07 13:45:00,72.38,72.39,72.31,72.36,17863.0,71.3703,71.3802,71.3013,71.3506,17863.0
2025-02-07 13:50:00,72.36,72.42,72.28,72.28,39975.0,71.3506,71.4098,71.2717,71.2717,39975.0
2025-02-07 13:55:00,72.28,72.29,72.21,72.23,14930.0,71.2717,71.2816,71.2027,71.2224,14930.0
2025-02-07 14:00:00,72.22,72.27,72.2,72.2,14386.0,71.2125,71.2618,71.1928,71.1928,14386.0
2025-02-07 14:05:00,72.2,72.21,72.15,72.16,20952.0,71.1928,71.2027,71.1435,71.1534,20952.0
2025-02-07 14:10:00,72.16,72.18,72.09,72.11,19860.0,71.1534,71.1731,71.0844,71.1041,19860.0
2025-02-07 14:15:00,72.11,72.16,72.11,72.13,15742.0,71.1041,71.1534,71.1041,71.1238,15742.0
2025-02-07 14:20:00,72.13,72.14,72.05,72.06,20218.0,71.1238,71.1337,71.0449,71.0548,20218.0
2025-02-07 14:25:00,72.06,72.08,72.04,72.06,25394.0,71.0548,71.0745,71.0351,71.0548,25394.0
2025-02-07 14:30:00,72.05,72.14,72.05,72.11,32330.0,71.0449,71.1337,71.0449,71.1041,32330.0
2025-02-07 14:35:00,72.11,72.12,72.08,72.09,32151.0,71.1041,71.1139,71.0745,71.0844,32151.0
2025-02-07 14:40:00,72.09,72.17,72.06,72.08,41446.0,71.0844,71.1632,71.0548,71.0745,41446.0
2025-02-07 14:45:00,72.08,72.08,72.0,72.02,18057.0,71.0745,71.0745,70.9956,71.0153,18057.0
2025-02-07 14:50:00,72.01,72.02,71.91,71.95,89740.0,71.0055,71.0153,70.9069,70.9463,89740.0
2025-02-07 14:55:00,71.95,72.0,71.93,71.95,34317.0,70.9463,70.9956,70.9266,70.9463,34317.0
2025-02-07 15:00:00,71.95,71.98,71.94,71.95,32818.0,70.9463,70.9759,70.9365,70.9463,32818.0
2025-02-07 15:05:00,71.95,71.97,71.9,71.92,33769.0,70.9463,70.966,70.897,70.9167,33769.0
2025-02-07 15:10:00,71.92,71.95,71.89,71.94,18371.0,70.9167,70.9463,70.8872,70.9365,18371.0
2025-02-07 15:15:00,71.94,71.94,71.84,71.86,34563.0,70.9365,70.9365,70.8378,70.8576,34563.0
2025-02-07 15:20:00,71.86,71.89,71.79,71.8,34923.0,70.8576,70.8872,70.7885,70.7984,34923.0
2025-02-07 15:25:00,71.8,71.82,71.77,71.81,54550.0,70.7984,70.8181,70.7688,70.8083,54550.0
2025-02-07 15:30:00,71.81,71.88,71.81,71.88,50425.0,70.8083,70.8773,70.8083,70.8773,50425.0
2025-02-07 15:35:00,71.88,71.91,71.84,71.9,56325.0,70.8773,70.9069,70.8378,70.897,56325.0
2025-02-07 15:40:00,71.91,71.92,71.85,71.86,53916.0,70.9069,70.9167,70.8477,70.8576,53916.0
2025-02-07 15:45:00,71.87,71.9,71.85,71.88,70070.0,70.8674,70.897,70.8477,70.8773,70070.0
2025-02-07 15:50:00,71.88,72.01,71.88,71.98,105854.0,70.8773,71.0055,70.8773,70.9759,105854.0
2025-02-07 15:55:00,71.98,72.03,71.91,72.0,225250.0,70.9759,71.0252,70.9069,70.9956,225250.0
2025-02-10 09:30:00,72.74,73.21,72.62,73.1,224254.0,71.7253,72.1887,71.607,72.0803,224254.0
2025-02-10 09:35:00,73.1,73.1,72.87,73.09,103167.0,72.0803,72.0803,71.8535,72.0704,103167.0
2025-02-10 09:40:00,73.09,73.14,72.96,73.03,70991.0,72.0704,72.1197,71.9422,72.0112,70991.0
2025-02-10 09:45:00,73.04,73.29,73.02,73.27,78638.0,72.0211,72.2676,72.0014,72.2479,78638.0
2025-02-10 09:50:00,73.28,73.29,73.13,73.17,75467.0,72.2578,72.2676,72.1099,72.1493,75467.0
2025-02-10 09:55:00,73.18,73.26,73.06,73.06,56396.0,72.1592,72.238,72.0408,72.0408,56396.0
2025-02-10 10:00:00,73.06,73.22,73.02,73.22,77379.0,72.0408,72.1986,72.0014,72.1986,77379.0
2025-02-10 10:05:00,73.21,73.3,73.18,73.26,57446.0,72.1887,72.2775,72.1592,72.238,57446.0
2025-02-10 10:10:00,73.26,73.26,73.13,73.16,49330.0,72.238,72.238,72.1099,72.1394,49330.0
2025-02-10 10:15:00,73.16,73.19,73.14,73.18,122999.0,72.1394,72.169,72.1197,72.1592,122999.0
2025-02-10 10:20:00,73.17,73.17,73.06,73.07,82228.0,72.1493,72.1493,72.0408,72.0507,82228.0
2025-02-10 10:25:00,73.07,73.15,73.07,73.13,40645.0,72.0507,72.1296,72.0507,72.1099,40645.0
2025-02-10 10:30:00,73.13,73.16,73.06,73.12,84676.0,72.1099,72.1394,72.0408,72.1,84676.0
2025-02-10 10:35:00,73.12,73.18,73.08,73.17,60272.0,72.1,72.1592,72.0606,72.1493,60272.0
2025-02-10 10:40:00,73.17,73.25,73.15,73.25,37989.0,72.1493,72.2282,72.1296,72.2282,37989.0
2025-02-10 10:45:00,73.25,73.25,73.04,73.14,55626.0,72.2282,72.2282,72.0211,72.1197,55626.0
2025-02-10 10:50:00,73.14,73.24,73.14,73.17,45991.0,72.1197,72.2183,72.1197,72.1493,45991.0
2025-02-10 10:55:00,73.17,73.17,72.99,73.02,33892.0,72.1493,72.1493,71.9718,72.0014,33892.0
2025-02-10 11:00:00,73.02,73.07,72.93,72.94,75400.0,72.0014,72.0507,71.9126,71.9225,75400.0
2025-02-10 11:05:00,72.92,72.94,72.87,72.92,33030.0,71.9028,71.9225,71.8535,71.9028,33030.0
2025-02-10 11:10:00,72.92,72.92,72.81,72.84,44189.0,71.9028,71.9028,71.7943,71.8239,44189.0
2025-02-10 11:15:00,72.84,72.89,72.8,72.83,93102.0,71.8239,71.8732,71.7845,71.814,93102.0
2025-02-10 11:20:00,72.83,72.94,72.8,72.92,45768.0,71.814,71.9225,71.7845,71.9028,45768.0
2025-02-10 11:25:00,72.92,72.98,72.9,72.95,51348.0,71.9028,71.9619,71.8831,71.9324,51348.0
2025-02-10 11:30:00,72.96,73.0,72.85,72.86,91027.0,71.9422,71.9817,71.8338,71.8436,91027.0
2025-02-10 11:35:00,72.85,73.01,72.85,72.98,101203.0,71.8338,71.9915,71.8338,71.9619,101203.0
2025-02-10 11:40:00,72.99,73.07,72.98,73.06,65986.0,71.9718,72.0507,71.9619,72.0408,65986.0
2025-02-10 11:45:00,73.05,73.06,73.01,73.03,71677.0,72.031,72.0408,71.9915,72.0112,71677.0
2025-02-10 11:50:00,73.03,73.12,72.99,73.11,73611.0,72.0112,72.1,71.9718,72.0901,73611.0
2025-02-10 11:55:00,73.11,73.2,73.1,73.16,62035.0,72.0901,72.1789,72.0803,72.1394,62035.0
2025-02-10 12:00:00,73.16,73.19,73.15,73.17,49779.0,72.1394,72.169,72.1296,72.1493,49779.0
2025-02-10 12:05:00,73.17,73.17,73.1,73.12,31867.0,72.1493,72.1493,72.0803,72.1,31867.0
2025-02-10 12:10:00,73.11,73.12,72.93,72.95,42655.0,72.0901,72.1,71.9126,71.9324,42655.0
2025-02-10 12:15:00,72.94,72.94,72.61,72.7,53104.0,71.9225,71.9225,71.5971,71.6859,53104.0
2025-02-10 12:20:00,72.69,72.88,72.69,72.87,32722.0,71.676,71.8633,71.676,71.8535,32722.0
2025-02-10 12:25:00,72.87,72.9,72.79,72.8,122247.0,71.8535,71.8831,71.7746,71.7845,122247.0
2025-02-10 12:30:00,72.81,72.85,72.64,72.64,39788.0,71.7943,71.8338,71.6267,71.6267,39788.0
2025-02-10 12:35:00,72.63,72.73,72.58,72.69,42538.0,71.6168,71.7154,71.5675,71.676,42538.0
2025-02-10 12:40:00,72.7,72.7,72.59,72.59,26740.0,71.6859,71.6859,71.5774,71.5774,26740.0
2025-02-10 12:45:00,72.59,72.77,72.57,72.58,18896.0,71.5774,71.7549,71.5577,71.5675,18896.0
2025-02-10 12:50:00,72.58,72.64,72.55,72.62,38389.0,71.5675,71.6267,71.5379,71.607,38389.0
2025-02-10 12:55:00,72.61,72.63,72.58,72.61,13682.0,71.5971,71.6168,71.5675,71.5971,13682.0
2025-02-10 13:00:00,72.62,72.67,72.6,72.64,13458.0,71.607,71.6563,71.5872,71.6267,13458.0
2025-02-10 13:05:00,72.65,72.73,72.63,72.72,56767.0,71.6365,71.7154,71.6168,71.7056,56767.0
2025-02-10 13:10:00,72.71,72.77,72.67,72.76,32581.0,71.6957,71.7549,71.6563,71.745,32581.0
2025-02-10 13:15:00,72.77,72.8,72.71,72.72,23449.0,71.7549,71.7845,71.6957,71.7056,23449.0
2025-02-10 13:20:00,72.72,72.76,72.71,72.72,19859.0,71.7056,71.745,71.6957,71.7056,19859.0
2025-02-10 13:25:00,72.72,72.72,72.62,72.62,8049.0,71.7056,71.7056,71.607,71.607,8049.0
2025-02-10 13:30:00,72.62,72.65,72.61,72.65,10466.0,71.607,71.6365,71.5971,71.6365,10466.0
2025-02-10 13:35:00,72.65,72.65,72.49,72.49,54214.0,71.6365,71.6365,71.4788,71.4788,54214.0
2025-02-10 13:40:00,72.5,72.55,72.49,72.5,24753.0,71.4886,71.5379,71.4788,71.4886,24753.0
2025-02-10 13:45:00,72.5,72.55,72.49,72.55,11288.0,71.4886,71.5379,71.4788,71.5379,11288.0
2025-02-10 13:50:00,72.56,72.59,72.49,72.51,48797.0,71.5478,71.5774,71.4788,71.4985,48797.0
2025-02-10 13:55:00,72.51,72.57,72.48,72.56,24248.0,71.4985,71.5577,71.4689,71.5478,24248.0
2025-02-10 14:00:00,72.56,72.63,72.44,72.52,196683.0,71.5478,71.6168,71.4295,71.5084,196683.0
2025-02-10 14:05:00,72.51,72.53,72.45,72.53,34616.0,71.4985,71.5182,71.4393,71.5182,34616.0
2025-02-10 14:10:00,72.53,72.63,72.53,72.58,47188.0,71.5182,71.6168,71.5182,71.5675,47188.0
2025-02-10 14:15:00,72.59,72.62,72.5,72.53,129922.0,71.5774,71.607,71.4886,71.5182,129922.0
2025-02-10 14:20:00,72.53,72.56,72.52,72.53,23963.0,71.5182,71.5478,71.5084,71.5182,23963.0
2025-02-10 14:25:00,72.53,72.58,72.5,72.53,32388.0,71.5182,71.5675,71.4886,71.5182,32388.0
2025-02-10 14:30:00,72.54,72.64,72.54,72.56,17465.0,71.5281,71.6267,71.5281,71.5478,17465.0
2025-02-10 14:35:00,72.55,72.6,72.51,72.59,29266.0,71.5379,71.5872,71.4985,71.5774,29266.0
2025-02-10 14:40:00,72.6,72.63,72.55,72.59,43137.0,71.5872,71.6168,71.5379,71.5774,43137.0
2025-02-10 14:45:00,72.59,72.61,72.56,72.57,34294.0,71.5774,71.5971,71.5478,71.5577,34294.0
2025-02-10 14:50:00,72.58,72.6,72.57,72.6,19096.0,71.5675,71.5872,71.5577,71.5872,19096.0
2025-02-10 14:55:00,72.6,72.67,72.58,72.62,87095.0,71.5872,71.6563,71.5675,71.607,87095.0
2025-02-10 15:00:00,72.61,72.66,72.56,72.65,55751.0,71.5971,71.6464,71.5478,71.6365,55751.0
2025-02-10 15:05:00,72.65,72.69,72.64,72.67,28904.0,71.6365,71.676,71.6267,71.6563,28904.0
2025-02-10 15:10:00,72.67,72.69,72.63,72.69,28062.0,71.6563,71.676,71.6168,71.676,28062.0
2025-02-10 15:15:00,72.69,72.73,72.66,72.73,46110.0,71.676,71.7154,71.6464,71.7154,46110.0
2025-02-10 15:20:00,72.73,72.73,72.68,72.69,58010.0,71.7154,71.7154,71.6661,71.676,58010.0
2025-02-10 15:25:00,72.69,72.69,72.63,72.65,41167.0,71.676,71.676,71.6168,71.6365,41167.0
2025-02-10 15:30:00,72.65,72.65,72.58,72.59,34091.0,71.6365,71.6365,71.5675,71.5774,34091.0
2025-02-10 15:35:00,72.59,72.65,72.57,72.65,51699.0,71.5774,71.6365,71.5577,71.6365,51699.0
2025-02-10 15:40:00,72.65,72.7,72.63,72.7,47749.0,71.6365,71.6859,71.6168,71.6859,47749.0
2025-02-10 15:45:00,72.7,72.7,72.64,72.67,77060.0,71.6859,71.6859,71.6267,71.6563,77060.0
2025-02-10 15:50:00,72.67,72.7,72.54,72.61,139753.0,71.6563,71.6859,71.5281,71.5971,139753.0
2025-02-10 15:55:00,72.61,72.67,72.61,72.66,289643.0,71.5971,71.6563,71.5971,71.6464,289643.0
2025-02-11 09:30:00,72.01,72.2,72.0,72.17,160585.0,71.0055,71.1928,70.9956,71.1632,160585.0
2025-02-11 09:35:00,72.18,72.22,72.09,72.13,68339.0,71.1731,71.2125,71.0844,71.1238,68339.0
2025-02-11 09:40:00,72.13,72.13,72.03,72.05,43220.0,71.1238,71.1238,71.0252,71.0449,43220.0
2025-02-11 09:45:00,72.05,72.3,72.03,72.3,32628.0,71.0449,71.2914,71.0252,71.2914,32628.0
2025-02-11 09:50:00,72.31,72.45,72.31,72.43,34204.0,71.3013,71.4393,71.3013,71.4196,34204.0
2025-02-11 09:55:00,72.46,72.46,72.37,72.4,36479.0,71.4492,71.4492,71.3605,71.39,36479.0
2025-02-11 10:00:00,72.39,72.48,72.35,72.47,43728.0,71.3802,71.4689,71.3407,71.4591,43728.0
2025-02-11 10:05:00,72.47,72.52,72.45,72.5,39944.0,71.4591,71.5084,71.4393,71.4886,39944.0
2025-02-11 10:10:00,72.48,72.52,72.46,72.5,27824.0,71.4689,71.5084,71.4492,71.4886,27824.0
2025-02-11 10:15:00,72.51,72.66,72.51,72.66,45062.0,71.4985,71.6464,71.4985,71.6464,45062.0
2025-02-11 10:20:00,72.67,72.73,72.64,72.72,70223.0,71.6563,71.7154,71.6267,71.7056,70223.0
2025-02-11 10:25:00,72.72,72.75,72.68,72.75,70912.0,71.7056,71.7352,71.6661,71.7352,70912.0
2025-02-11 10:30:00,72.75,72.81,72.71,72.72,39880.0,71.7352,71.7943,71.6957,71.7056,39880.0
2025-02-11 10:35:00,72.71,72.71,72.41,72.51,98638.0,71.6957,71.6957,71.3999,71.4985,98638.0
2025-02-11 10:40:00,72.5,72.57,72.44,72.51,59039.0,71.4886,71.5577,71.4295,71.4985,59039.0
2025-02-11 10:45:00,72.52,72.6,72.49,72.55,194598.0,71.5084,71.5872,71.4788,71.5379,194598.0
2025-02-11 10:50:00,72.55,72.59,72.53,72.56,96514.0,71.5379,71.5774,71.5182,71.5478,96514.0
2025-02-11 10:55:00,72.57,72.58,72.45,72.57,68113.0,71.5577,71.5675,71.4393,71.5577,68113.0
2025-02-11 11:00:00,72.57,72.67,72.56,72.67,86581.0,71.5577,71.6563,71.5478,71.6563,86581.0
2025-02-11 11:05:00,72.67,72.75,72.65,72.69,37793.0,71.6563,71.7352,71.6365,71.676,37793.0
2025-02-11 11:10:00,72.69,72.72,72.64,72.65,33481.0,71.676,71.7056,71.6267,71.6365,33481.0
2025-02-11 11:15:00,72.66,72.66,72.6,72.66,38984.0,71.6464,71.6464,71.5872,71.6464,38984.0
2025-02-11 11:20:00,72.66,72.73,72.66,72.72,38598.0,71.6464,71.7154,71.6464,71.7056,38598.0
2025-02-11 11:25:00,72.72,72.75,72.65,72.68,44838.0,71.7056,71.7352,71.6365,71.6661,44838.0
2025-02-11 11:30:00,72.68,72.69,72.54,72.58,90816.0,71.6661,71.676,71.5281,71.5675,90816.0
2025-02-11 11:35:00,72.58,72.64,72.54,72.64,43048.0,71.5675,71.6267,71.5281,71.6267,43048.0
2025-02-11 11:40:00,72.64,72.66,72.58,72.65,26807.0,71.6267,71.6464,71.5675,71.6365,26807.0
2025-02-11 11:45:00,72.65,72.72,72.64,72.7,29277.0,71.6365,71.7056,71.6267,71.6859,29277.0
2025-02-11 11:50:00,72.7,72.73,72.68,72.7,36334.0,71.6859,71.7154,71.6661,71.6859,36334.0
2025-02-11 11:55:00,72.7,72.7,72.62,72.67,18621.0,71.6859,71.6859,71.607,71.6563,18621.0
2025-02-11 12:00:00,72.67,72.68,72.64,72.65,24298.0,71.6563,71.6661,71.6267,71.6365,24298.0
2025-02-11 12:05:00,72.64,72.66,72.61,72.64,12416.0,71.6267,71.6464,71.5971,71.6267,12416.0
2025-02-11 12:10:00,72.63,72.68,72.58,72.68,25091.0,71.6168,71.6661,71.5675,71.6661,25091.0
2025-02-11 12:15:00,72.68,72.75,72.68,72.74,33044.0,71.6661,71.7352,71.6661,71.7253,33044.0
2025-02-11 12:20:00,72.75,72.79,72.73,72.79,19112.0,71.7352,71.7746,71.7154,71.7746,19112.0
2025-02-11 12:25:00,72.78,72.84,72.78,72.84,15434.0,71.7647,71.8239,71.7647,71.8239,15434.0
2025-02-11 12:30:00,72.84,72.85,72.82,72.83,26440.0,71.8239,71.8338,71.8042,71.814,26440.0
2025-02-11 12:35:00,72.83,72.86,72.76,72.84,35346.0,71.814,71.8436,71.745,71.8239,35346.0
2025-02-11 12:40:00,72.84,72.92,72.83,72.91,28287.0,71.8239,71.9028,71.814,71.8929,28287.0
2025-02-11 12:45:00,72.92,72.93,72.89,72.89,19589.0,71.9028,71.9126,71.8732,71.8732,19589.0
2025-02-11 12:50:00,72.89,72.92,72.88,72.92,17434.0,71.8732,71.9028,71.8633,71.9028,17434.0
2025-02-11 12:55:00,72.92,72.93,72.85,72.87,31600.0,71.9028,71.9126,71.8338,71.8535,31600.0
2025-02-11 13:00:00,72.86,72.91,72.84,72.85,24000.0,71.8436,71.8929,71.8239,71.8338,24000.0
2025-02-11 13:05:00,72.85,72.88,72.78,72.86,31226.0,71.8338,71.8633,71.7647,71.8436,31226.0
2025-02-11 13:10:00,72.87,72.96,72.86,72.95,27532.0,71.8535,71.9422,71.8436,71.9324,27532.0
2025-02-11 13:15:00,72.95,72.99,72.95,72.99,12777.0,71.9324,71.9718,71.9324,71.9718,12777.0
2025-02-11 13:20:00,72.99,72.99,72.95,72.97,19438.0,71.9718,71.9718,71.9324,71.9521,19438.0
2025-02-11 13:25:00,72.97,72.97,72.92,72.94,21106.0,71.9521,71.9521,71.9028,71.9225,21106.0
2025-02-11 13:30:00,72.94,72.98,72.93,72.98,13342.0,71.9225,71.9619,71.9126,71.9619,13342.0
2025-02-11 13:35:00,72.99,73.02,72.94,72.94,39090.0,71.9718,72.0014,71.9225,71.9225,39090.0
2025-02-11 13:40:00,72.93,73.02,72.93,73.02,36249.0,71.9126,72.0014,71.9126,72.0014,36249.0
2025-02-11 13:45:00,73.02,73.06,73.0,73.0,32529.0,72.0014,72.0408,71.9817,71.9817,32529.0
2025-02-11 13:50:00,73.01,73.01,72.94,72.97,25445.0,71.9915,71.9915,71.9225,71.9521,25445.0
2025-02-11 13:55:00,72.96,73.01,72.93,72.97,51921.0,71.9422,71.9915,71.9126,71.9521,51921.0
2025-02-11 14:00:00,72.97,72.98,72.91,72.92,19044.0,71.9521,71.9619,71.8929,71.9028,19044.0
2025-02-11 14:05:00,72.9,72.92,72.87,72.92,25418.0,71.8831,71.9028,71.8535,71.9028,25418.0
2025-02-11 14:10:00,72.92,72.93,72.9,72.91,12180.0,71.9028,71.9126,71.8831,71.8929,12180.0
2025-02-11 14:15:00,72.9,72.93,72.88,72.91,19057.0,71.8831,71.9126,71.8633,71.8929,19057.0
2025-02-11 14:20:00,72.91,72.99,72.89,72.92,62652.0,71.8929,71.9718,71.8732,71.9028,62652.0
2025-02-11 14:25:00,72.92,72.94,72.9,72.93,23540.0,71.9028,71.9225,71.8831,71.9126,23540.0
2025-02-11 14:30:00,72.92,72.94,72.91,72.93,17833.0,71.9028,71.9225,71.8929,71.9126,17833.0
2025-02-11 14:35:00,72.94,72.98,72.92,72.98,16213.0,71.9225,71.9619,71.9028,71.9619,16213.0
2025-02-11 14:40:00,72.98,73.05,72.98,73.02,27940.0,71.9619,72.031,71.9619,72.0014,27940.0
2025-02-11 14:45:00,73.02,73.02,72.98,73.01,17909.0,72.0014,72.0014,71.9619,71.9915,17909.0
2025-02-11 14:50:00,73.01,73.02,72.96,72.97,16981.0,71.9915,72.0014,71.9422,71.9521,16981.0
2025-02-11 14:55:00,72.96,72.98,72.92,72.94,17804.0,71.9422,71.9619,71.9028,71.9225,17804.0
2025-02-11 15:00:00,72.94,73.01,72.93,73.01,12717.0,71.9225,71.9915,71.9126,71.9915,12717.0
2025-02-11 15:05:00,73.01,73.03,72.99,73.0,22236.0,71.9915,72.0112,71.9718,71.9817,22236.0
2025-02-11 15:10:00,73.01,73.04,72.99,73.04,22816.0,71.9915,72.0211,71.9718,72.0211,22816.0
2025-02-11 15:15:00,73.03,73.04,72.98,73.0,10002.0,72.0112,72.0211,71.9619,71.9817,10002.0
2025-02-11 15:20:00,72.99,72.99,72.92,72.94,28737.0,71.9718,71.9718,71.9028,71.9225,28737.0
2025-02-11 15:25:00,72.93,72.95,72.88,72.88,42216.0,71.9126,71.9324,71.8633,71.8633,42216.0
2025-02-11 15:30:00,72.88,72.95,72.88,72.95,21832.0,71.8633,71.9324,71.8633,71.9324,21832.0
2025-02-11 15:35:00,72.95,72.95,72.9,72.91,22743.0,71.9324,71.9324,71.8831,71.8929,22743.0
2025-02-11 15:40:00,72.91,72.95,72.81,72.83,153886.0,71.8929,71.9324,71.7943,71.814,153886.0
2025-02-11 15:45:00,72.83,72.84,72.8,72.81,74358.0,71.814,71.8239,71.7845,71.7943,74358.0
2025-02-11 15:50:00,72.81,72.87,72.63,72.65,202939.0,71.7943,71.8535,71.6168,71.6365,202939.0
2025-02-11 15:55:00,72.65,72.74,72.61,72.74,221958.0,71.6365,71.7253,71.5971,71.7253,221958.0
2025-02-12 09:30:00,73.09,73.29,73.03,73.22,188252.0,72.0704,72.2676,72.0112,72.1986,188252.0
2025-02-12 09:35:00,73.22,73.36,73.14,73.23,69110.0,72.1986,72.3366,72.1197,72.2085,69110.0
2025-02-12 09:40:00,73.21,73.34,73.2,73.33,81651.0,72.1887,72.3169,72.1789,72.3071,81651.0
2025-02-12 09:45:00,73.33,73.37,73.15,73.35,80179.0,72.3071,72.3465,72.1296,72.3268,80179.0
2025-02-12 09:50:00,73.34,73.35,73.24,73.25,43889.0,72.3169,72.3268,72.2183,72.2282,43889.0
2025-02-12 09:55:00,73.23,73.25,73.19,73.22,71806.0,72.2085,72.2282,72.169,72.1986,71806.0
2025-02-12 10:00:00,73.22,73.22,73.05,73.13,149757.0,72.1986,72.1986,72.031,72.1099,149757.0
2025-02-12 10:05:00,73.12,73.19,73.05,73.17,62964.0,72.1,72.169,72.031,72.1493,62964.0
2025-02-12 10:10:00,73.18,73.2,73.1,73.19,64226.0,72.1592,72.1789,72.0803,72.169,64226.0
2025-02-12 10:15:00,73.19,73.3,73.18,73.23,52566.0,72.169,72.2775,72.1592,72.2085,52566.0
2025-02-12 10:20:00,73.24,73.43,73.24,73.37,85487.0,72.2183,72.4057,72.2183,72.3465,85487.0
2025-02-12 10:25:00,73.36,73.45,73.32,73.45,44687.0,72.3366,72.4254,72.2972,72.4254,44687.0
2025-02-12 10:30:00,73.45,73.51,73.33,73.5,80552.0,72.4254,72.4846,72.3071,72.4747,80552.0
2025-02-12 10:35:00,73.5,73.77,73.48,73.75,120427.0,72.4747,72.7409,72.455,72.7212,120427.0
2025-02-12 10:40:00,73.74,73.75,73.65,73.74,66303.0,72.7113,72.7212,72.6226,72.7113,66303.0
2025-02-12 10:45:00,73.74,73.76,73.59,73.65,98866.0,72.7113,72.7311,72.5634,72.6226,98866.0
2025-02-12 10:50:00,73.65,73.71,73.61,73.68,142944.0,72.6226,72.6818,72.5832,72.6522,142944.0
2025-02-12 10:55:00,73.68,73.7,73.63,73.67,69518.0,72.6522,72.6719,72.6029,72.6423,69518.0
2025-02-12 11:00:00,73.67,73.7,73.64,73.66,63180.0,72.6423,72.6719,72.6127,72.6325,63180.0
2025-02-12 11:05:00,73.65,73.74,73.62,73.72,62295.0,72.6226,72.7113,72.593,72.6916,62295.0
2025-02-12 11:10:00,73.72,73.75,73.62,73.64,86750.0,72.6916,72.7212,72.593,72.6127,86750.0
2025-02-12 11:15:00,73.65,73.68,73.59,73.63,80113.0,72.6226,72.6522,72.5634,72.6029,80113.0
2025-02-12 11:20:00,73.63,73.63,73.53,73.6,61066.0,72.6029,72.6029,72.5043,72.5733,61066.0
2025-02-12 11:25:00,73.6,73.64,73.54,73.63,69908.0,72.5733,72.6127,72.5141,72.6029,69908.0
2025-02-12 11:30:00,73.63,73.72,73.58,73.59,73398.0,72.6029,72.6916,72.5536,72.5634,73398.0
2025-02-12 11:35:00,73.58,73.58,73.53,73.56,21965.0,72.5536,72.5536,72.5043,72.5339,21965.0
2025-02-12 11:40:00,73.56,73.74,73.55,73.72,27642.0,72.5339,72.7113,72.524,72.6916,27642.0
2025-02-12 11:45:00,73.73,73.8,73.71,73.76,51379.0,72.7015,72.7705,72.6818,72.7311,51379.0
2025-02-12 11:50:00,73.76,73.77,73.73,73.75,27552.0,72.7311,72.7409,72.7015,72.7212,27552.0
2025-02-12 11:55:00,73.76,73.95,73.75,73.94,35911.0,72.7311,72.9184,72.7212,72.9086,35911.0
2025-02-12 12:00:00,73.94,74.11,73.92,73.98,31995.0,72.9086,73.0762,72.8888,72.948,31995.0
2025-02-12 12:05:00,73.96,74.04,73.91,73.97,27363.0,72.9283,73.0072,72.879,72.9381,27363.0
2025-02-12 12:10:00,73.97,74.15,73.96,74.12,38145.0,72.9381,73.1156,72.9283,73.086,38145.0
2025-02-12 12:15:00,74.12,74.15,73.94,74.06,53035.0,73.086,73.1156,72.9086,73.0269,53035.0
2025-02-12 12:20:00,74.06,74.11,73.99,74.1,31312.0,73.0269,73.0762,72.9579,73.0663,31312.0
2025-02-12 12:25:00,74.09,74.23,74.07,74.22,47682.0,73.0565,73.1945,73.0367,73.1846,47682.0
2025-02-12 12:30:00,74.23,74.23,74.08,74.12,80871.0,73.1945,73.1945,73.0466,73.086,80871.0
2025-02-12 12:35:00,74.11,74.19,74.07,74.19,70508.0,73.0762,73.1551,73.0367,73.1551,70508.0
2025-02-12 12:40:00,74.18,74.25,74.14,74.15,60014.0,73.1452,73.2142,73.1058,73.1156,60014.0
2025-02-12 12:45:00,74.15,74.16,74.07,74.12,31916.0,73.1156,73.1255,73.0367,73.086,31916.0
2025-02-12 12:50:00,74.12,74.2,74.1,74.15,20400.0,73.086,73.1649,73.0663,73.1156,20400.0
2025-02-12 12:55:00,74.15,74.2,74.14,74.17,16474.0,73.1156,73.1649,73.1058,73.1353,16474.0
2025-02-12 13:00:00,74.17,74.2,74.12,74.15,20667.0,73.1353,73.1649,73.086,73.1156,20667.0
2025-02-12 13:05:00,74.15,74.19,74.11,74.12,14203.0,73.1156,73.1551,73.0762,73.086,14203.0
2025-02-12 13:10:00,74.12,74.17,74.09,74.12,9852.0,73.086,73.1353,73.0565,73.086,9852.0
2025-02-12 13:15:00,74.11,74.13,74.09,74.11,11274.0,73.0762,73.0959,73.0565,73.0762,11274.0
2025-02-12 13:20:00,74.1,74.11,74.02,74.06,15599.0,73.0663,73.0762,72.9874,73.0269,15599.0
2025-02-12 13:25:00,74.06,74.06,73.96,74.01,13835.0,73.0269,73.0269,72.9283,72.9776,13835.0
2025-02-12 13:30:00,74.01,74.04,74.0,74.03,8767.0,72.9776,73.0072,72.9677,72.9973,8767.0
2025-02-12 13:35:00,74.03,74.05,74.0,74.04,13777.0,72.9973,73.017,72.9677,73.0072,13777.0
2025-02-12 13:40:00,74.04,74.11,74.03,74.1,15546.0,73.0072,73.0762,72.9973,73.0663,15546.0
2025-02-12 13:45:00,74.1,74.17,74.07,74.11,32228.0,73.0663,73.1353,73.0367,73.0762,32228.0
2025-02-12 13:50:00,74.12,74.12,74.05,74.1,28879.0,73.086,73.086,73.017,73.0663,28879.0
2025-02-12 13:55:00,74.09,74.2,74.09,74.2,18508.0,73.0565,73.1649,73.0565,73.1649,18508.0
2025-02-12 14:00:00,74.2,74.2,74.06,74.06,16759.0,73.1649,73.1649,73.0269,73.0269,16759.0
2025-02-12 14:05:00,74.06,74.21,74.06,74.21,61637.0,73.0269,73.1748,73.0269,73.1748,61637.0
2025-02-12 14:10:00,74.21,74.23,74.18,74.22,35384.0,73.1748,73.1945,73.1452,73.1846,35384.0
2025-02-12 14:15:00,74.22,74.23,74.01,74.11,73264.0,73.1846,73.1945,72.9776,73.0762,73264.0
2025-02-12 14:20:00,74.11,74.12,74.05,74.12,136866.0,73.0762,73.086,73.017,73.086,136866.0
2025-02-12 14:25:00,74.12,74.21,74.1,74.2,63157.0,73.086,73.1748,73.0663,73.1649,63157.0
2025-02-12 14:30:00,74.2,74.22,74.15,74.2,52217.0,73.1649,73.1846,73.1156,73.1649,52217.0
2025-02-12 14:35:00,74.2,74.24,74.19,74.24,14184.0,73.1649,73.2044,73.1551,73.2044,14184.0
2025-02-12 14:40:00,74.24,74.32,74.22,74.31,41668.0,73.2044,73.2833,73.1846,73.2734,41668.0
2025-02-12 14:45:00,74.31,74.33,74.25,74.27,32378.0,73.2734,73.2931,73.2142,73.2339,32378.0
2025-02-12 14:50:00,74.28,74.35,74.28,74.28,43705.0,73.2438,73.3128,73.2438,73.2438,43705.0
2025-02-12 14:55:00,74.28,74.33,74.26,74.28,28354.0,73.2438,73.2931,73.2241,73.2438,28354.0
2025-02-12 15:00:00,74.28,74.32,74.28,74.3,50245.0,73.2438,73.2833,73.2438,73.2635,50245.0
2025-02-12 15:05:00,74.31,74.33,74.27,74.33,41820.0,73.2734,73.2931,73.2339,73.2931,41820.0
2025-02-12 15:10:00,74.33,74.34,74.3,74.31,37776.0,73.2931,73.303,73.2635,73.2734,37776.0
2025-02-12 15:15:00,74.31,74.4,74.3,74.39,47077.0,73.2734,73.3621,73.2635,73.3523,47077.0
2025-02-12 15:20:00,74.39,74.45,74.37,74.42,48496.0,73.3523,73.4114,73.3326,73.3819,48496.0
2025-02-12 15:25:00,74.41,74.49,74.41,74.48,41641.0,73.372,73.4509,73.372,73.441,41641.0
2025-02-12 15:30:00,74.48,74.53,74.48,74.51,38304.0,73.441,73.4903,73.441,73.4706,38304.0
2025-02-12 15:35:00,74.51,74.56,74.5,74.54,38192.0,73.4706,73.5199,73.4607,73.5002,38192.0
2025-02-12 15:40:00,74.53,74.6,74.52,74.56,64304.0,73.4903,73.5593,73.4805,73.5199,64304.0
2025-02-12 15:45:00,74.55,74.56,74.42,74.44,44552.0,73.51,73.5199,73.3819,73.4016,44552.0
2025-02-12 15:50:00,74.44,74.47,74.4,74.41,88824.0,73.4016,73.4312,73.3621,73.372,88824.0
2025-02-12 15:55:00,74.42,74.47,74.41,74.42,172061.0,73.3819,73.4312,73.372,73.3819,172061.0
2025-02-13 09:30:00,74.7,74.7,74.36,74.38,98335.0,73.658,73.658,73.3227,73.3424,98335.0
2025-02-13 09:35:00,74.38,74.38,74.13,74.32,70295.0,73.3424,73.3424,73.0959,73.2833,70295.0
2025-02-13 09:40:00,74.35,74.57,74.3,74.57,70040.0,73.3128,73.5298,73.2635,73.5298,70040.0
2025-02-13 09:45:00,74.57,74.66,74.54,74.66,44965.0,73.5298,73.6185,73.5002,73.6185,44965.0
2025-02-13 09:50:00,74.64,74.71,74.55,74.61,33756.0,73.5988,73.6678,73.51,73.5692,33756.0
2025-02-13 09:55:00,74.6,74.75,74.6,74.75,82808.0,73.5593,73.7073,73.5593,73.7073,82808.0
2025-02-13 10:00:00,74.75,74.84,74.71,74.83,46677.0,73.7073,73.796,73.6678,73.7861,46677.0
2025-02-13 10:05:00,74.81,74.9,74.78,74.9,33650.0,73.7664,73.8552,73.7368,73.8552,33650.0
2025-02-13 10:10:00,74.9,74.99,74.87,74.94,38804.0,73.8552,73.9439,73.8256,73.8946,38804.0
2025-02-13 10:15:00,74.95,75.11,74.95,75.05,94062.0,73.9045,74.0622,73.9045,74.0031,94062.0
2025-02-13 10:20:00,75.06,75.1,75.01,75.05,62066.0,74.0129,74.0524,73.9636,74.0031,62066.0
2025-02-13 10:25:00,75.06,75.12,75.01,75.09,54949.0,74.0129,74.0721,73.9636,74.0425,54949.0
2025-02-13 10:30:00,75.09,75.16,75.02,75.12,46278.0,74.0425,74.1115,73.9735,74.0721,46278.0
2025-02-13 10:35:00,75.13,75.17,75.06,75.15,65439.0,74.082,74.1214,74.0129,74.1017,65439.0
2025-02-13 10:40:00,75.14,75.14,75.04,75.05,42052.0,74.0918,74.0918,73.9932,74.0031,42052.0
2025-02-13 10:45:00,75.05,75.22,75.04,75.17,42485.0,74.0031,74.1707,73.9932,74.1214,42485.0
2025-02-13 10:50:00,75.17,75.18,75.03,75.08,61084.0,74.1214,74.1313,73.9833,74.0327,61084.0
2025-02-13 10:55:00,75.07,75.16,75.05,75.15,52775.0,74.0228,74.1115,74.0031,74.1017,52775.0
2025-02-13 11:00:00,75.16,75.31,75.15,75.29,65383.0,74.1115,74.2594,74.1017,74.2397,65383.0
2025-02-13 11:05:00,75.3,75.39,75.27,75.38,52632.0,74.2496,74.3383,74.22,74.3285,52632.0
2025-02-13 11:10:00,75.38,75.47,75.37,75.46,66415.0,74.3285,74.4172,74.3186,74.4073,66415.0
2025-02-13 11:15:00,75.45,75.48,75.37,75.42,59688.0,74.3975,74.4271,74.3186,74.3679,59688.0
2025-02-13 11:20:00,75.43,75.48,75.32,75.4,170907.0,74.3778,74.4271,74.2693,74.3482,170907.0
2025-02-13 11:25:00,75.4,75.44,75.31,75.33,83729.0,74.3482,74.3876,74.2594,74.2792,83729.0
2025-02-13 11:30:00,75.31,75.35,75.15,75.24,231969.0,74.2594,74.2989,74.1017,74.1904,231969.0
2025-02-13 11:35:00,75.25,75.33,75.17,75.31,70013.0,74.2003,74.2792,74.1214,74.2594,70013.0
2025-02-13 11:40:00,75.32,75.34,75.19,75.24,311612.0,74.2693,74.289,74.1411,74.1904,311612.0
2025-02-13 11:45:00,75.24,75.3,75.22,75.3,35564.0,74.1904,74.2496,74.1707,74.2496,35564.0
2025-02-13 11:50:00,75.3,75.3,75.07,75.07,97226.0,74.2496,74.2496,74.0228,74.0228,97226.0
2025-02-13 11:55:00,75.05,75.07,74.95,75.05,36721.0,74.0031,74.0228,73.9045,74.0031,36721.0
2025-02-13 12:00:00,75.05,75.06,75.0,75.04,20800.0,74.0031,74.0129,73.9538,73.9932,20800.0
2025-02-13 12:05:00,75.06,75.14,75.05,75.12,37591.0,74.0129,74.0918,74.0031,74.0721,37591.0
2025-02-13 12:10:00,75.12,75.14,75.07,75.11,30642.0,74.0721,74.0918,74.0228,74.0622,30642.0
2025-02-13 12:15:00,75.11,75.2,75.1,75.2,18589.0,74.0622,74.151,74.0524,74.151,18589.0
2025-02-13 12:20:00,75.22,75.34,75.22,75.34,33943.0,74.1707,74.289,74.1707,74.289,33943.0
2025-02-13 12:25:00,75.34,75.37,75.25,75.26,59760.0,74.289,74.3186,74.2003,74.2101,59760.0
2025-02-13 12:30:00,75.25,75.33,75.25,75.33,30803.0,74.2003,74.2792,74.2003,74.2792,30803.0
2025-02-13 12:35:00,75.34,75.39,75.32,75.33,34220.0,74.289,74.3383,74.2693,74.2792,34220.0
2025-02-13 12:40:00,75.33,75.34,75.22,75.24,71256.0,74.2792,74.289,74.1707,74.1904,71256.0
2025-02-13 12:45:00,75.24,75.28,75.2,75.22,19536.0,74.1904,74.2299,74.151,74.1707,19536.0
2025-02-13 12:50:00,75.22,75.22,75.16,75.18,14430.0,74.1707,74.1707,74.1115,74.1313,14430.0
2025-02-13 12:55:00,75.17,75.17,75.11,75.17,20828.0,74.1214,74.1214,74.0622,74.1214,20828.0
2025-02-13 13:00:00,75.17,75.17,75.12,75.15,13497.0,74.1214,74.1214,74.0721,74.1017,13497.0
2025-02-13 13:05:00,75.15,75.17,75.1,75.12,13639.0,74.1017,74.1214,74.0524,74.0721,13639.0
2025-02-13 13:10:00,75.11,75.14,75.06,75.14,25455.0,74.0622,74.0918,74.0129,74.0918,25455.0
2025-02-13 13:15:00,75.13,75.16,75.06,75.09,23060.0,74.082,74.1115,74.0129,74.0425,23060.0
2025-02-13 13:20:00,75.09,75.14,75.07,75.09,13188.0,74.0425,74.0918,74.0228,74.0425,13188.0
2025-02-13 13:25:00,75.09,75.13,75.06,75.11,21672.0,74.0425,74.082,74.0129,74.0622,21672.0
2025-02-13 13:30:00,75.11,75.13,75.1,75.13,17255.0,74.0622,74.082,74.0524,74.082,17255.0
2025-02-13 13:35:00,75.12,75.15,75.06,75.1,79977.0,74.0721,74.1017,74.0129,74.0524,79977.0
2025-02-13 13:40:00,75.11,75.13,74.96,75.05,39763.0,74.0622,74.082,73.9143,74.0031,39763.0
2025-02-13 13:45:00,75.03,75.05,74.99,75.04,19943.0,73.9833,74.0031,73.9439,73.9932,19943.0
2025-02-13 13:50:00,75.03,75.03,74.94,74.97,30788.0,73.9833,73.9833,73.8946,73.9242,30788.0
2025-02-13 13:55:00,74.97,75.01,74.93,74.98,18850.0,73.9242,73.9636,73.8847,73.934,18850.0
2025-02-13 14:00:00,74.97,74.99,74.91,74.95,30628.0,73.9242,73.9439,73.865,73.9045,30628.0
2025-02-13 14:05:00,74.94,74.95,74.9,74.9,28939.0,73.8946,73.9045,73.8552,73.8552,28939.0
2025-02-13 14:10:00,74.91,74.91,74.86,74.88,18999.0,73.865,73.865,73.8157,73.8354,18999.0
2025-02-13 14:15:00,74.89,74.94,74.88,74.92,18717.0,73.8453,73.8946,73.8354,73.8749,18717.0
2025-02-13 14:20:00,74.91,74.91,74.85,74.86,16268.0,73.865,73.865,73.8059,73.8157,16268.0
2025-02-13 14:25:00,74.86,74.88,74.83,74.87,16496.0,73.8157,73.8354,73.7861,73.8256,16496.0
2025-02-13 14:30:00,74.88,74.89,74.84,74.84,16738.0,73.8354,73.8453,73.796,73.796,16738.0
2025-02-13 14:35:00,74.84,74.85,74.81,74.81,14006.0,73.796,73.8059,73.7664,73.7664,14006.0
2025-02-13 14:40:00,74.81,74.82,74.73,74.75,28035.0,73.7664,73.7763,73.6875,73.7073,28035.0
2025-02-13 14:45:00,74.75,74.76,74.72,74.73,13125.0,73.7073,73.7171,73.6777,73.6875,13125.0
2025-02-13 14:50:00,74.73,74.74,74.62,74.63,47600.0,73.6875,73.6974,73.5791,73.5889,47600.0
2025-02-13 14:55:00,74.63,74.68,74.62,74.64,29633.0,73.5889,73.6382,73.5791,73.5988,29633.0
2025-02-13 15:00:00,74.64,74.64,74.56,74.56,20027.0,73.5988,73.5988,73.5199,73.5199,20027.0
2025-02-13 15:05:00,74.56,74.64,74.56,74.59,56917.0,73.5199,73.5988,73.5199,73.5495,56917.0
2025-02-13 15:10:00,74.59,74.59,74.54,74.56,37879.0,73.5495,73.5495,73.5002,73.5199,37879.0
2025-02-13 15:15:00,74.56,74.59,74.53,74.53,53366.0,73.5199,73.5495,73.4903,73.4903,53366.0
2025-02-13 15:20:00,74.54,74.54,74.49,74.53,32517.0,73.5002,73.5002,73.4509,73.4903,32517.0
2025-02-13 15:25:00,74.54,74.56,74.46,74.52,49252.0,73.5002,73.5199,73.4213,73.4805,49252.0
2025-02-13 15:30:00,74.51,74.52,74.46,74.48,35788.0,73.4706,73.4805,73.4213,73.441,35788.0
2025-02-13 15:35:00,74.48,74.5,74.45,74.47,47658.0,73.441,73.4607,73.4114,73.4312,47658.0
2025-02-13 15:40:00,74.47,74.5,74.44,74.45,49633.0,73.4312,73.4607,73.4016,73.4114,49633.0
2025-02-13 15:45:00,74.44,74.55,74.43,74.48,197720.0,73.4016,73.51,73.3917,73.441,197720.0
2025-02-13 15:50:00,74.48,74.58,74.46,74.5,176545.0,73.441,73.5396,73.4213,73.4607,176545.0
2025-02-13 15:55:00,74.5,74.53,74.4,74.44,364308.0,73.4607,73.4903,73.3621,73.4016,364308.0
2025-02-14 09:30:00,74.34,74.34,74.05,74.23,129473.0,73.303,73.303,73.017,73.1945,129473.0
2025-02-14 09:35:00,74.22,74.34,74.2,74.27,52914.0,73.1846,73.303,73.1649,73.2339,52914.0
2025-02-14 09:40:00,74.26,74.34,74.21,74.24,50923.0,73.2241,73.303,73.1748,73.2044,50923.0
2025-02-14 09:45:00,74.24,74.41,74.19,74.41,44135.0,73.2044,73.372,73.1551,73.372,44135.0
2025-02-14 09:50:00,74.38,74.49,74.36,74.45,37442.0,73.3424,73.4509,73.3227,73.4114,37442.0
2025-02-14 09:55:00,74.45,74.55,74.45,74.5,31856.0,73.4114,73.51,73.4114,73.4607,31856.0
2025-02-14 10:00:00,74.5,74.58,74.47,74.48,59050.0,73.4607,73.5396,73.4312,73.441,59050.0
2025-02-14 10:05:00,74.47,74.48,74.39,74.45,56115.0,73.4312,73.441,73.3523,73.4114,56115.0
2025-02-14 10:10:00,74.45,74.46,74.29,74.29,115521.0,73.4114,73.4213,73.2537,73.2537,115521.0
2025-02-14 10:15:00,74.29,74.34,74.24,74.29,57841.0,73.2537,73.303,73.2044,73.2537,57841.0
2025-02-14 10:20:00,74.29,74.3,74.17,74.19,42799.0,73.2537,73.2635,73.1353,73.1551,42799.0
2025-02-14 10:25:00,74.17,74.25,74.1,74.11,55147.0,73.1353,73.2142,73.0663,73.0762,55147.0
2025-02-14 10:30:00,74.1,74.21,74.07,74.18,36667.0,73.0663,73.1748,73.0367,73.1452,36667.0
2025-02-14 10:35:00,74.18,74.22,74.16,74.19,44781.0,73.1452,73.1846,73.1255,73.1551,44781.0
2025-02-14 10:40:00,74.2,74.28,74.17,74.26,43926.0,73.1649,73.2438,73.1353,73.2241,43926.0
2025-02-14 10:45:00,74.26,74.28,74.17,74.21,39408.0,73.2241,73.2438,73.1353,73.1748,39408.0
2025-02-14 10:50:00,74.21,74.26,74.18,74.26,41012.0,73.1748,73.2241,73.1452,73.2241,41012.0
2025-02-14 10:55:00,74.25,74.31,74.22,74.23,34070.0,73.2142,73.2734,73.1846,73.1945,34070.0
2025-02-14 11:00:00,74.23,74.23,74.15,74.19,35160.0,73.1945,73.1945,73.1156,73.1551,35160.0
2025-02-14 11:05:00,74.19,74.19,74.13,74.15,19831.0,73.1551,73.1551,73.0959,73.1156,19831.0
2025-02-14 11:10:00,74.15,74.18,74.01,74.02,53040.0,73.1156,73.1452,72.9776,72.9874,53040.0
2025-02-14 11:15:00,74.03,74.06,73.95,74.06,46792.0,72.9973,73.0269,72.9184,73.0269,46792.0
2025-02-14 11:20:00,74.06,74.16,74.05,74.16,39651.0,73.0269,73.1255,73.017,73.1255,39651.0
2025-02-14 11:25:00,74.17,74.22,74.13,74.15,49643.0,73.1353,73.1846,73.0959,73.1156,49643.0
2025-02-14 11:30:00,74.16,74.16,74.08,74.11,133606.0,73.1255,73.1255,73.0466,73.0762,133606.0
2025-02-14 11:35:00,74.11,74.15,74.07,74.15,29506.0,73.0762,73.1156,73.0367,73.1156,29506.0
2025-02-14 11:40:00,74.16,74.19,74.13,74.18,37864.0,73.1255,73.1551,73.0959,73.1452,37864.0
2025-02-14 11:45:00,74.19,74.21,74.14,74.19,50454.0,73.1551,73.1748,73.1058,73.1551,50454.0
2025-02-14 11:50:00,74.2,74.21,74.15,74.2,27337.0,73.1649,73.1748,73.1156,73.1649,27337.0
2025-02-14 11:55:00,74.2,74.23,74.18,74.22,19906.0,73.1649,73.1945,73.1452,73.1846,19906.0
2025-02-14 12:00:00,74.23,74.23,74.16,74.22,15371.0,73.1945,73.1945,73.1255,73.1846,15371.0
2025-02-14 12:05:00,74.21,74.22,74.17,74.17,27080.0,73.1748,73.1846,73.1353,73.1353,27080.0
2025-02-14 12:10:00,74.17,74.17,74.1,74.11,20764.0,73.1353,73.1353,73.0663,73.0762,20764.0
2025-02-14 12:15:00,74.12,74.15,74.1,74.14,21215.0,73.086,73.1156,73.0663,73.1058,21215.0
2025-02-14 12:20:00,74.14,74.16,74.04,74.08,56563.0,73.1058,73.1255,73.0072,73.0466,56563.0
2025-02-14 12:25:00,74.08,74.08,73.91,73.91,20180.0,73.0466,73.0466,72.879,72.879,20180.0
2025-02-14 12:30:00,73.9,73.98,73.88,73.97,21587.0,72.8691,72.948,72.8494,72.9381,21587.0
2025-02-14 12:35:00,73.97,73.98,73.91,73.92,9616.0,72.9381,72.948,72.879,72.8888,9616.0
2025-02-14 12:40:00,73.93,73.93,73.88,73.9,13478.0,72.8987,72.8987,72.8494,72.8691,13478.0
2025-02-14 12:45:00,73.9,73.91,73.89,73.9,6904.0,72.8691,72.879,72.8593,72.8691,6904.0
2025-02-14 12:50:00,73.9,73.99,73.9,73.98,20195.0,72.8691,72.9579,72.8691,72.948,20195.0
2025-02-14 12:55:00,73.97,73.97,73.94,73.95,10346.0,72.9381,72.9381,72.9086,72.9184,10346.0
2025-02-14 13:00:00,73.95,74.0,73.93,73.97,12879.0,72.9184,72.9677,72.8987,72.9381,12879.0
2025-02-14 13:05:00,73.97,73.98,73.89,73.89,20852.0,72.9381,72.948,72.8593,72.8593,20852.0
2025-02-14 13:10:00,73.89,73.89,73.85,73.86,14640.0,72.8593,72.8593,72.8198,72.8297,14640.0
2025-02-14 13:15:00,73.86,73.87,73.85,73.86,10487.0,72.8297,72.8395,72.8198,72.8297,10487.0
2025-02-14 13:20:00,73.85,73.85,73.82,73.82,6753.0,72.8198,72.8198,72.7902,72.7902,6753.0
2025-02-14 13:25:00,73.82,73.82,73.78,73.8,8752.0,72.7902,72.7902,72.7508,72.7705,8752.0
2025-02-14 13:30:00,73.8,73.81,73.79,73.79,10151.0,72.7705,72.7804,72.7606,72.7606,10151.0
2025-02-14 13:35:00,73.8,73.81,73.74,73.74,8049.0,72.7705,72.7804,72.7113,72.7113,8049.0
2025-02-14 13:40:00,73.75,73.79,73.75,73.77,9633.0,72.7212,72.7606,72.7212,72.7409,9633.0
2025-02-14 13:45:00,73.77,73.8,73.74,73.74,12840.0,72.7409,72.7705,72.7113,72.7113,12840.0
2025-02-14 13:50:00,73.75,73.75,73.71,73.71,7075.0,72.7212,72.7212,72.6818,72.6818,7075.0
2025-02-14 13:55:00,73.71,73.78,73.7,73.75,59507.0,72.6818,72.7508,72.6719,72.7212,59507.0
2025-02-14 14:00:00,73.76,73.8,73.74,73.78,46807.0,72.7311,72.7705,72.7113,72.7508,46807.0
2025-02-14 14:05:00,73.77,73.78,73.71,73.71,11166.0,72.7409,72.7508,72.6818,72.6818,11166.0
2025-02-14 14:10:00,73.72,73.72,73.65,73.67,17549.0,72.6916,72.6916,72.6226,72.6423,17549.0
2025-02-14 14:15:00,73.67,73.72,73.63,73.64,9936.0,72.6423,72.6916,72.6029,72.6127,9936.0
2025-02-14 14:20:00,73.64,73.64,73.59,73.59,9812.0,72.6127,72.6127,72.5634,72.5634,9812.0
2025-02-14 14:25:00,73.59,73.6,73.58,73.59,10509.0,72.5634,72.5733,72.5536,72.5634,10509.0
2025-02-14 14:30:00,73.58,73.6,73.55,73.56,14561.0,72.5536,72.5733,72.524,72.5339,14561.0
2025-02-14 14:35:00,73.56,73.56,73.52,73.52,15324.0,72.5339,72.5339,72.4944,72.4944,15324.0
2025-02-14 14:40:00,73.52,73.54,73.51,73.51,19799.0,72.4944,72.5141,72.4846,72.4846,19799.0
2025-02-14 14:45:00,73.51,73.56,73.51,73.56,19272.0,72.4846,72.5339,72.4846,72.5339,19272.0
2025-02-14 14:50:00,73.56,73.57,73.53,73.56,23840.0,72.5339,72.5437,72.5043,72.5339,23840.0
2025-02-14 14:55:00,73.55,73.56,73.51,73.54,16075.0,72.524,72.5339,72.4846,72.5141,16075.0
2025-02-14 15:00:00,73.53,73.56,73.47,73.48,36379.0,72.5043,72.5339,72.4451,72.455,36379.0
2025-02-14 15:05:00,73.48,73.51,73.47,73.48,9333.0,72.455,72.4846,72.4451,72.455,9333.0
2025-02-14 15:10:00,73.48,73.49,73.45,73.48,34535.0,72.455,72.4648,72.4254,72.455,34535.0
2025-02-14 15:15:00,73.48,73.55,73.47,73.55,21659.0,72.455,72.524,72.4451,72.524,21659.0
2025-02-14 15:20:00,73.55,73.62,73.54,73.57,30106.0,72.524,72.593,72.5141,72.5437,30106.0
2025-02-14 15:25:00,73.58,73.63,73.56,73.63,36745.0,72.5536,72.6029,72.5339,72.6029,36745.0
2025-02-14 15:30:00,73.63,73.69,73.57,73.58,54418.0,72.6029,72.662,72.5437,72.5536,54418.0
2025-02-14 15:35:00,73.58,73.65,73.57,73.59,61184.0,72.5536,72.6226,72.5437,72.5634,61184.0
2025-02-14 15:40:00,73.59,73.61,73.48,73.51,62905.0,72.5634,72.5832,72.455,72.4846,62905.0
2025-02-14 15:45:00,73.52,73.56,73.47,73.51,62496.0,72.4944,72.5339,72.4451,72.4846,62496.0
2025-02-14 15:50:00,73.52,73.59,73.47,73.58,123767.0,72.4944,72.5634,72.4451,72.5536,123767.0
2025-02-14 15:55:00,73.58,73.66,73.56,73.59,225434.0,72.5536,72.6325,72.5339,72.5634,225434.0
2025-02-18 09:30:00,74.3,74.43,74.2,74.38,158990.0,73.2635,73.3917,73.1649,73.3424,158990.0
2025-02-18 09:35:00,74.38,74.44,74.26,74.43,142467.0,73.3424,73.4016,73.2241,73.3917,142467.0
2025-02-18 09:40:00,74.43,74.47,74.35,74.44,44008.0,73.3917,73.4312,73.3128,73.4016,44008.0
2025-02-18 09:45:00,74.45,74.67,74.41,74.67,137214.0,73.4114,73.6284,73.372,73.6284,137214.0
2025-02-18 09:50:00,74.67,74.72,74.57,74.58,35191.0,73.6284,73.6777,73.5298,73.5396,35191.0
2025-02-18 09:55:00,74.6,74.83,74.6,74.79,93713.0,73.5593,73.7861,73.5593,73.7467,93713.0
2025-02-18 10:00:00,74.8,74.93,74.72,74.75,51442.0,73.7566,73.8847,73.6777,73.7073,51442.0
2025-02-18 10:05:00,74.74,74.75,74.6,74.62,53561.0,73.6974,73.7073,73.5593,73.5791,53561.0
2025-02-18 10:10:00,74.62,74.65,74.52,74.64,93467.0,73.5791,73.6086,73.4805,73.5988,93467.0
2025-02-18 10:15:00,74.62,74.62,74.56,74.6,50381.0,73.5791,73.5791,73.5199,73.5593,50381.0
2025-02-18 10:20:00,74.61,74.66,74.6,74.62,25815.0,73.5692,73.6185,73.5593,73.5791,25815.0
2025-02-18 10:25:00,74.62,74.67,74.61,74.64,48314.0,73.5791,73.6284,73.5692,73.5988,48314.0
2025-02-18 10:30:00,74.64,74.65,74.52,74.53,99019.0,73.5988,73.6086,73.4805,73.4903,99019.0
2025-02-18 10:35:00,74.52,74.54,74.48,74.54,11982.0,73.4805,73.5002,73.441,73.5002,11982.0
2025-02-18 10:40:00,74.54,74.61,74.52,74.6,26183.0,73.5002,73.5692,73.4805,73.5593,26183.0
2025-02-18 10:45:00,74.59,74.61,74.56,74.59,20458.0,73.5495,73.5692,73.5199,73.5495,20458.0
2025-02-18 10:50:00,74.6,74.69,74.57,74.68,21355.0,73.5593,73.6481,73.5298,73.6382,21355.0
2025-02-18 10:55:00,74.68,74.73,74.65,74.72,31778.0,73.6382,73.6875,73.6086,73.6777,31778.0
2025-02-18 11:00:00,74.71,74.73,74.63,74.69,27197.0,73.6678,73.6875,73.5889,73.6481,27197.0
2025-02-18 11:05:00,74.69,74.69,74.6,74.6,22215.0,73.6481,73.6481,73.5593,73.5593,22215.0
2025-02-18 11:10:00,74.59,74.6,74.54,74.56,33123.0,73.5495,73.5593,73.5002,73.5199,33123.0
2025-02-18 11:15:00,74.56,74.59,74.46,74.48,36463.0,73.5199,73.5495,73.4213,73.441,36463.0
2025-02-18 11:20:00,74.47,74.5,74.43,74.45,42394.0,73.4312,73.4607,73.3917,73.4114,42394.0
2025-02-18 11:25:00,74.45,74.57,74.44,74.56,32285.0,73.4114,73.5298,73.4016,73.5199,32285.0
2025-02-18 11:30:00,74.56,74.77,74.54,74.64,66902.0,73.5199,73.727,73.5002,73.5988,66902.0
2025-02-18 11:35:00,74.63,74.68,74.58,74.67,49419.0,73.5889,73.6382,73.5396,73.6284,49419.0
2025-02-18 11:40:00,74.66,74.66,74.58,74.59,10501.0,73.6185,73.6185,73.5396,73.5495,10501.0
2025-02-18 11:45:00,74.59,74.67,74.56,74.64,18913.0,73.5495,73.6284,73.5199,73.5988,18913.0
2025-02-18 11:50:00,74.64,74.68,74.62,74.67,22462.0,73.5988,73.6382,73.5791,73.6284,22462.0
2025-02-18 11:55:00,74.67,74.72,74.65,74.7,13484.0,73.6284,73.6777,73.6086,73.658,13484.0
2025-02-18 12:00:00,74.7,74.7,74.64,74.67,8900.0,73.658,73.658,73.5988,73.6284,8900.0
2025-02-18 12:05:00,74.67,74.71,74.63,74.69,30839.0,73.6284,73.6678,73.5889,73.6481,30839.0
2025-02-18 12:10:00,74.7,74.72,74.68,74.7,11567.0,73.658,73.6777,73.6382,73.658,11567.0
2025-02-18 12:15:00,74.7,74.75,74.7,74.72,66958.0,73.658,73.7073,73.658,73.6777,66958.0
2025-02-18 12:20:00,74.73,74.86,74.72,74.85,141344.0,73.6875,73.8157,73.6777,73.8059,141344.0
2025-02-18 12:25:00,74.84,74.97,74.82,74.87,277284.0,73.796,73.9242,73.7763,73.8256,277284.0
2025-02-18 12:30:00,74.89,74.89,74.8,74.81,45426.0,73.8453,73.8453,73.7566,73.7664,45426.0
2025-02-18 12:35:00,74.81,74.84,74.8,74.83,30699.0,73.7664,73.796,73.7566,73.7861,30699.0
2025-02-18 12:40:00,74.83,74.84,74.78,74.8,16423.0,73.7861,73.796,73.7368,73.7566,16423.0
2025-02-18 12:45:00,74.79,74.82,74.75,74.81,32855.0,73.7467,73.7763,73.7073,73.7664,32855.0
2025-02-18 12:50:00,74.81,74.82,74.79,74.8,22338.0,73.7664,73.7763,73.7467,73.7566,22338.0
2025-02-18 12:55:00,74.8,74.8,74.76,74.78,14433.0,73.7566,73.7566,73.7171,73.7368,14433.0
2025-02-18 13:00:00,74.78,74.85,74.77,74.82,17637.0,73.7368,73.8059,73.727,73.7763,17637.0
2025-02-18 13:05:00,74.82,74.84,74.75,74.77,20388.0,73.7763,73.796,73.7073,73.727,20388.0
2025-02-18 13:10:00,74.77,74.78,74.7,74.76,84254.0,73.727,73.7368,73.658,73.7171,84254.0
2025-02-18 13:15:00,74.76,74.78,74.74,74.77,40098.0,73.7171,73.7368,73.6974,73.727,40098.0
2025-02-18 13:20:00,74.77,74.81,74.75,74.81,46884.0,73.727,73.7664,73.7073,73.7664,46884.0
2025-02-18 13:25:00,74.81,74.86,74.79,74.84,25680.0,73.7664,73.8157,73.7467,73.796,25680.0
2025-02-18 13:30:00,74.85,74.86,74.81,74.84,15793.0,73.8059,73.8157,73.7664,73.796,15793.0
2025-02-18 13:35:00,74.84,74.85,74.81,74.83,10661.0,73.796,73.8059,73.7664,73.7861,10661.0
2025-02-18 13:40:00,74.83,74.86,74.79,74.83,28772.0,73.7861,73.8157,73.7467,73.7861,28772.0
2025-02-18 13:45:00,74.84,74.86,74.79,74.81,22645.0,73.796,73.8157,73.7467,73.7664,22645.0
2025-02-18 13:50:00,74.81,74.82,74.8,74.8,17463.0,73.7664,73.7763,73.7566,73.7566,17463.0
2025-02-18 13:55:00,74.8,74.87,74.78,74.87,33319.0,73.7566,73.8256,73.7368,73.8256,33319.0
2025-02-18 14:00:00,74.86,74.88,74.85,74.87,29156.0,73.8157,73.8354,73.8059,73.8256,29156.0
2025-02-18 14:05:00,74.88,74.89,74.85,74.89,50460.0,73.8354,73.8453,73.8059,73.8453,50460.0
2025-02-18 14:10:00,74.89,74.9,74.87,74.89,13303.0,73.8453,73.8552,73.8256,73.8453,13303.0
2025-02-18 14:15:00,74.88,74.93,74.87,74.89,34573.0,73.8354,73.8847,73.8256,73.8453,34573.0
2025-02-18 14:20:00,74.9,74.96,74.88,74.95,38514.0,73.8552,73.9143,73.8354,73.9045,38514.0
2025-02-18 14:25:00,74.95,74.95,74.84,74.84,30397.0,73.9045,73.9045,73.796,73.796,30397.0
2025-02-18 14:30:00,74.84,74.86,74.75,74.75,18694.0,73.796,73.8157,73.7073,73.7073,18694.0
2025-02-18 14:35:00,74.76,74.78,74.52,74.56,406345.0,73.7171,73.7368,73.4805,73.5199,406345.0
2025-02-18 14:40:00,74.56,74.77,74.23,74.76,218413.0,73.5199,73.727,73.1945,73.7171,218413.0
2025-02-18 14:45:00,74.77,74.77,74.65,74.67,20645.0,73.727,73.727,73.6086,73.6284,20645.0
2025-02-18 14:50:00,74.68,74.71,74.64,74.65,11598.0,73.6382,73.6678,73.5988,73.6086,11598.0
2025-02-18 14:55:00,74.66,74.72,74.65,74.69,17335.0,73.6185,73.6777,73.6086,73.6481,17335.0
2025-02-18 15:00:00,74.68,74.72,74.67,74.7,15386.0,73.6382,73.6777,73.6284,73.658,15386.0
2025-02-18 15:05:00,74.69,74.69,74.66,74.68,9423.0,73.6481,73.6481,73.6185,73.6382,9423.0
2025-02-18 15:10:00,74.69,74.75,74.68,74.73,19857.0,73.6481,73.7073,73.6382,73.6875,19857.0
2025-02-18 15:15:00,74.72,74.73,74.7,74.71,26289.0,73.6777,73.6875,73.658,73.6678,26289.0
2025-02-18 15:20:00,74.71,74.73,74.67,74.7,23609.0,73.6678,73.6875,73.6284,73.658,23609.0
2025-02-18 15:25:00,74.71,74.77,74.71,74.71,38629.0,73.6678,73.727,73.6678,73.6678,38629.0
2025-02-18 15:30:00,74.7,74.75,74.66,74.7,176985.0,73.658,73.7073,73.6185,73.658,176985.0
2025-02-18 15:35:00,74.7,74.79,74.7,74.77,27457.0,73.658,73.7467,73.658,73.727,27457.0
2025-02-18 15:40:00,74.76,74.82,74.74,74.78,32250.0,73.7171,73.7763,73.6974,73.7368,32250.0
2025-02-18 15:45:00,74.78,74.83,74.77,74.82,25824.0,73.7368,73.7861,73.727,73.7763,25824.0
2025-02-18 15:50:00,74.83,74.84,74.79,74.8,93690.0,73.7861,73.796,73.7467,73.7566,93690.0
2025-02-18 15:55:00,74.8,74.82,74.75,74.79,169754.0,73.7566,73.7763,73.7073,73.7467,169754.0
2025-02-19 09:30:00,74.19,74.31,74.11,74.17,115234.0,73.1551,73.2734,73.0762,73.1353,115234.0
2025-02-19 09:35:00,74.14,74.15,74.05,74.13,38280.0,73.1058,73.1156,73.017,73.0959,38280.0
2025-02-19 09:40:00,74.14,74.25,74.14,74.24,56501.0,73.1058,73.2142,73.1058,73.2044,56501.0
2025-02-19 09:45:00,74.24,74.29,74.2,74.22,22200.0,73.2044,73.2537,73.1649,73.1846,22200.0
2025-02-19 09:50:00,74.23,74.28,74.22,74.27,31497.0,73.1945,73.2438,73.1846,73.2339,31497.0
2025-02-19 09:55:00,74.27,74.29,74.2,74.24,60047.0,73.2339,73.2537,73.1649,73.2044,60047.0
2025-02-19 10:00:00,74.23,74.28,74.12,74.13,67307.0,73.1945,73.2438,73.086,73.0959,67307.0
2025-02-19 10:05:00,74.12,74.22,74.09,74.17,33420.0,73.086,73.1846,73.0565,73.1353,33420.0
2025-02-19 10:10:00,74.16,74.26,74.16,74.25,21058.0,73.1255,73.2241,73.1255,73.2142,21058.0
2025-02-19 10:15:00,74.25,74.32,74.25,74.3,17995.0,73.2142,73.2833,73.2142,73.2635,17995.0
2025-02-19 10:20:00,74.3,74.33,74.25,74.32,20953.0,73.2635,73.2931,73.2142,73.2833,20953.0
2025-02-19 10:25:00,74.31,74.36,74.3,74.36,20724.0,73.2734,73.3227,73.2635,73.3227,20724.0
2025-02-19 10:30:00,74.36,74.45,74.34,74.42,38208.0,73.3227,73.4114,73.303,73.3819,38208.0
2025-02-19 10:35:00,74.42,74.44,74.35,74.37,54340.0,73.3819,73.4016,73.3128,73.3326,54340.0
2025-02-19 10:40:00,74.37,74.42,74.36,74.38,15839.0,73.3326,73.3819,73.3227,73.3424,15839.0
2025-02-19 10:45:00,74.37,74.37,74.25,74.28,33729.0,73.3326,73.3326,73.2142,73.2438,33729.0
2025-02-19 10:50:00,74.28,74.3,74.16,74.19,36030.0,73.2438,73.2635,73.1255,73.1551,36030.0
2025-02-19 10:55:00,74.19,74.2,74.13,74.13,12069.0,73.1551,73.1649,73.0959,73.0959,12069.0
2025-02-19 11:00:00,74.12,74.12,74.03,74.03,18480.0,73.086,73.086,72.9973,72.9973,18480.0
2025-02-19 11:05:00,74.03,74.08,74.0,74.06,17933.0,72.9973,73.0466,72.9677,73.0269,17933.0
2025-02-19 11:10:00,74.05,74.08,74.01,74.07,52223.0,73.017,73.0466,72.9776,73.0367,52223.0
2025-02-19 11:15:00,74.06,74.1,73.95,73.96,22958.0,73.0269,73.0663,72.9184,72.9283,22958.0
2025-02-19 11:20:00,73.95,73.96,73.82,73.82,32925.0,72.9184,72.9283,72.7902,72.7902,32925.0
2025-02-19 11:25:00,73.83,73.89,73.81,73.81,144973.0,72.8001,72.8593,72.7804,72.7804,144973.0
2025-02-19 11:30:00,73.81,73.93,73.81,73.9,64534.0,72.7804,72.8987,72.7804,72.8691,64534.0
2025-02-19 11:35:00,73.91,73.96,73.89,73.92,8609.0,72.879,72.9283,72.8593,72.8888,8609.0
2025-02-19 11:40:00,73.92,73.99,73.89,73.98,156821.0,72.8888,72.9579,72.8593,72.948,156821.0
2025-02-19 11:45:00,73.98,73.99,73.87,73.88,9528.0,72.948,72.9579,72.8395,72.8494,9528.0
2025-02-19 11:50:00,73.88,73.99,73.8,73.89,203906.0,72.8494,72.9579,72.7705,72.8593,203906.0
2025-02-19 11:55:00,73.9,73.94,73.81,73.84,14372.0,72.8691,72.9086,72.7804,72.8099,14372.0
2025-02-19 12:00:00,73.84,73.87,73.8,73.85,17212.0,72.8099,72.8395,72.7705,72.8198,17212.0
2025-02-19 12:05:00,73.84,73.87,73.82,73.87,7314.0,72.8099,72.8395,72.7902,72.8395,7314.0
2025-02-19 12:10:00,73.88,73.89,73.76,73.78,21128.0,72.8494,72.8593,72.7311,72.7508,21128.0
2025-02-19 12:15:00,73.78,73.81,73.78,73.79,10927.0,72.7508,72.7804,72.7508,72.7606,10927.0
2025-02-19 12:20:00,73.8,73.8,73.73,73.74,22426.0,72.7705,72.7705,72.7015,72.7113,22426.0
2025-02-19 12:25:00,73.73,73.75,73.71,73.71,32372.0,72.7015,72.7212,72.6818,72.6818,32372.0
2025-02-19 12:30:00,73.71,73.72,73.69,73.7,18003.0,72.6818,72.6916,72.662,72.6719,18003.0
2025-02-19 12:35:00,73.71,73.82,73.71,73.81,9894.0,72.6818,72.7902,72.6818,72.7804,9894.0
2025-02-19 12:40:00,73.81,73.85,73.8,73.84,6465.0,72.7804,72.8198,72.7705,72.8099,6465.0
2025-02-19 12:45:00,73.84,73.91,73.84,73.87,11326.0,72.8099,72.879,72.8099,72.8395,11326.0
2025-02-19 12:50:00,73.88,73.9,73.87,73.88,6312.0,72.8494,72.8691,72.8395,72.8494,6312.0
2025-02-19 12:55:00,73.88,73.89,73.86,73.87,5766.0,72.8494,72.8593,72.8297,72.8395,5766.0
2025-02-19 13:00:00,73.87,73.88,73.83,73.83,8540.0,72.8395,72.8494,72.8001,72.8001,8540.0
2025-02-19 13:05:00,73.84,73.86,73.78,73.78,12171.0,72.8099,72.8297,72.7508,72.7508,12171.0
2025-02-19 13:10:00,73.78,73.78,73.7,73.73,31813.0,72.7508,72.7508,72.6719,72.7015,31813.0
2025-02-19 13:15:00,73.73,73.79,73.71,73.75,11574.0,72.7015,72.7606,72.6818,72.7212,11574.0
2025-02-19 13:20:00,73.75,73.76,73.72,73.73,9374.0,72.7212,72.7311,72.6916,72.7015,9374.0
2025-02-19 13:25:00,73.72,73.77,73.71,73.71,13245.0,72.6916,72.7409,72.6818,72.6818,13245.0
2025-02-19 13:30:00,73.72,73.77,73.72,73.76,14941.0,72.6916,72.7409,72.6916,72.7311,14941.0
2025-02-19 13:35:00,73.76,73.8,73.74,73.75,9489.0,72.7311,72.7705,72.7113,72.7212,9489.0
2025-02-19 13:40:00,73.75,73.75,73.72,73.72,7794.0,72.7212,72.7212,72.6916,72.6916,7794.0
2025-02-19 13:45:00,73.71,73.73,73.64,73.67,92878.0,72.6818,72.7015,72.6127,72.6423,92878.0
2025-02-19 13:50:00,73.67,73.68,73.64,73.65,21154.0,72.6423,72.6522,72.6127,72.6226,21154.0
2025-02-19 13:55:00,73.65,73.68,73.63,73.68,19797.0,72.6226,72.6522,72.6029,72.6522,19797.0
2025-02-19 14:00:00,73.67,73.72,73.63,73.64,16345.0,72.6423,72.6916,72.6029,72.6127,16345.0
2025-02-19 14:05:00,73.63,73.65,73.6,73.6,13390.0,72.6029,72.6226,72.5733,72.5733,13390.0
2025-02-19 14:10:00,73.61,73.69,73.61,73.69,14247.0,72.5832,72.662,72.5832,72.662,14247.0
2025-02-19 14:15:00,73.69,73.71,73.61,73.63,41144.0,72.662,72.6818,72.5832,72.6029,41144.0
2025-02-19 14:20:00,73.64,73.69,73.64,73.67,14946.0,72.6127,72.662,72.6127,72.6423,14946.0
2025-02-19 14:25:00,73.66,73.68,73.61,73.67,15237.0,72.6325,72.6522,72.5832,72.6423,15237.0
2025-02-19 14:30:00,73.66,73.67,73.62,73.63,16228.0,72.6325,72.6423,72.593,72.6029,16228.0
2025-02-19 14:35:00,73.64,73.64,73.58,73.59,15245.0,72.6127,72.6127,72.5536,72.5634,15245.0
2025-02-19 14:40:00,73.59,73.74,73.59,73.68,85811.0,72.5634,72.7113,72.5634,72.6522,85811.0
2025-02-19 14:45:00,73.67,73.68,73.64,73.64,15272.0,72.6423,72.6522,72.6127,72.6127,15272.0
2025-02-19 14:50:00,73.64,73.7,73.63,73.67,16216.0,72.6127,72.6719,72.6029,72.6423,16216.0
2025-02-19 14:55:00,73.67,73.67,73.61,73.61,63973.0,72.6423,72.6423,72.5832,72.5832,63973.0
2025-02-19 15:00:00,73.61,73.67,73.61,73.67,22525.0,72.5832,72.6423,72.5832,72.6423,22525.0
2025-02-19 15:05:00,73.67,73.69,73.64,73.67,34376.0,72.6423,72.662,72.6127,72.6423,34376.0
2025-02-19 15:10:00,73.67,73.68,73.65,73.67,20208.0,72.6423,72.6522,72.6226,72.6423,20208.0
2025-02-19 15:15:00,73.67,73.7,73.65,73.69,33826.0,72.6423,72.6719,72.6226,72.662,33826.0
2025-02-19 15:20:00,73.69,73.72,73.68,73.72,33255.0,72.662,72.6916,72.6522,72.6916,33255.0
2025-02-19 15:25:00,73.73,73.79,73.72,73.76,32607.0,72.7015,72.7606,72.6916,72.7311,32607.0
2025-02-19 15:30:00,73.77,73.82,73.76,73.8,19846.0,72.7409,72.7902,72.7311,72.7705,19846.0
2025-02-19 15:35:00,73.8,73.88,73.79,73.88,60962.0,72.7705,72.8494,72.7606,72.8494,60962.0
2025-02-19 15:40:00,73.87,73.88,73.83,73.85,41946.0,72.8395,72.8494,72.8001,72.8198,41946.0
2025-02-19 15:45:00,73.85,73.85,73.77,73.85,69688.0,72.8198,72.8198,72.7409,72.8198,69688.0
2025-02-19 15:50:00,73.85,73.89,73.77,73.8,82430.0,72.8198,72.8593,72.7409,72.7705,82430.0
2025-02-19 15:55:00,73.8,73.85,73.78,73.82,211230.0,72.7705,72.8198,72.7508,72.7902,211230.0
2025-02-20 09:30:00,74.09,74.37,74.08,74.35,95074.0,73.0565,73.3326,73.0466,73.3128,95074.0
2025-02-20 09:35:00,74.35,74.43,74.31,74.36,38106.0,73.3128,73.3917,73.2734,73.3227,38106.0
2025-02-20 09:40:00,74.35,74.47,74.35,74.44,12246.0,73.3128,73.4312,73.3128,73.4016,12246.0
2025-02-20 09:45:00,74.44,74.48,74.38,74.45,25574.0,73.4016,73.441,73.3424,73.4114,25574.0
2025-02-20 09:50:00,74.44,74.53,74.44,74.47,23775.0,73.4016,73.4903,73.4016,73.4312,23775.0
2025-02-20 09:55:00,74.49,74.56,74.49,74.52,37943.0,73.4509,73.5199,73.4509,73.4805,37943.0
2025-02-20 10:00:00,74.53,74.54,74.31,74.34,21505.0,73.4903,73.5002,73.2734,73.303,21505.0
2025-02-20 10:05:00,74.34,74.42,74.28,74.4,43110.0,73.303,73.3819,73.2438,73.3621,43110.0
2025-02-20 10:10:00,74.39,74.51,74.38,74.48,41501.0,73.3523,73.4706,73.3424,73.441,41501.0
2025-02-20 10:15:00,74.48,74.52,74.44,74.46,15825.0,73.441,73.4805,73.4016,73.4213,15825.0
2025-02-20 10:20:00,74.45,74.5,74.39,74.4,21535.0,73.4114,73.4607,73.3523,73.3621,21535.0
2025-02-20 10:25:00,74.41,74.5,74.41,74.5,28061.0,73.372,73.4607,73.372,73.4607,28061.0
2025-02-20 10:30:00,74.5,74.59,74.49,74.57,30427.0,73.4607,73.5495,73.4509,73.5298,30427.0
2025-02-20 10:35:00,74.58,74.62,74.54,74.61,28455.0,73.5396,73.5791,73.5002,73.5692,28455.0
2025-02-20 10:40:00,74.59,74.59,74.5,74.56,17405.0,73.5495,73.5495,73.4607,73.5199,17405.0
2025-02-20 10:45:00,74.56,74.56,74.51,74.55,21804.0,73.5199,73.5199,73.4706,73.51,21804.0
2025-02-20 10:50:00,74.56,74.64,74.54,74.64,20525.0,73.5199,73.5988,73.5002,73.5988,20525.0
2025-02-20 10:55:00,74.63,74.64,74.57,74.63,25673.0,73.5889,73.5988,73.5298,73.5889,25673.0
2025-02-20 11:00:00,74.62,74.62,74.57,74.59,46178.0,73.5791,73.5791,73.5298,73.5495,46178.0
2025-02-20 11:05:00,74.59,74.65,74.57,74.63,47023.0,73.5495,73.6086,73.5298,73.5889,47023.0
2025-02-20 11:10:00,74.64,74.71,74.59,74.71,108814.0,73.5988,73.6678,73.5495,73.6678,108814.0
2025-02-20 11:15:00,74.71,74.74,74.66,74.69,41125.0,73.6678,73.6974,73.6185,73.6481,41125.0
2025-02-20 11:20:00,74.69,74.71,74.59,74.6,39392.0,73.6481,73.6678,73.5495,73.5593,39392.0
2025-02-20 11:25:00,74.61,74.66,74.58,74.6,25594.0,73.5692,73.6185,73.5396,73.5593,25594.0
2025-02-20 11:30:00,74.61,74.61,74.51,74.61,59742.0,73.5692,73.5692,73.4706,73.5692,59742.0
2025-02-20 11:35:00,74.62,74.67,74.58,74.67,11600.0,73.5791,73.6284,73.5396,73.6284,11600.0
2025-02-20 11:40:00,74.67,74.68,74.56,74.61,27133.0,73.6284,73.6382,73.5199,73.5692,27133.0
2025-02-20 11:45:00,74.61,74.63,74.53,74.55,7582.0,73.5692,73.5889,73.4903,73.51,7582.0
2025-02-20 11:50:00,74.56,74.65,74.56,74.61,18691.0,73.5199,73.6086,73.5199,73.5692,18691.0
2025-02-20 11:55:00,74.61,74.64,74.6,74.61,13843.0,73.5692,73.5988,73.5593,73.5692,13843.0
2025-02-20 12:00:00,74.61,74.61,74.46,74.47,48612.0,73.5692,73.5692,73.4213,73.4312,48612.0
2025-02-20 12:05:00,74.48,74.48,74.4,74.43,61765.0,73.441,73.441,73.3621,73.3917,61765.0
2025-02-20 12:10:00,74.42,74.49,74.4,74.48,52868.0,73.3819,73.4509,73.3621,73.441,52868.0
2025-02-20 12:15:00,74.47,74.54,74.44,74.48,47984.0,73.4312,73.5002,73.4016,73.441,47984.0
2025-02-20 12:20:00,74.48,74.51,74.45,74.48,12742.0,73.441,73.4706,73.4114,73.441,12742.0
2025-02-20 12:25:00,74.47,74.49,74.45,74.47,9339.0,73.4312,73.4509,73.4114,73.4312,9339.0
2025-02-20 12:30:00,74.47,74.54,74.45,74.49,44696.0,73.4312,73.5002,73.4114,73.4509,44696.0
2025-02-20 12:35:00,74.48,74.51,74.46,74.47,8352.0,73.441,73.4706,73.4213,73.4312,8352.0
2025-02-20 12:40:00,74.47,74.59,74.46,74.58,13969.0,73.4312,73.5495,73.4213,73.5396,13969.0
2025-02-20 12:45:00,74.57,74.57,74.53,74.55,6639.0,73.5298,73.5298,73.4903,73.51,6639.0
2025-02-20 12:50:00,74.55,74.57,74.53,74.53,8504.0,73.51,73.5298,73.4903,73.4903,8504.0
2025-02-20 12:55:00,74.53,74.63,74.53,74.54,14316.0,73.4903,73.5889,73.4903,73.5002,14316.0
2025-02-20 13:00:00,74.55,74.57,74.51,74.53,9518.0,73.51,73.5298,73.4706,73.4903,9518.0
2025-02-20 13:05:00,74.53,74.64,74.51,74.62,88853.0,73.4903,73.5988,73.4706,73.5791,88853.0
2025-02-20 13:10:00,74.62,74.73,74.62,74.72,10255.0,73.5791,73.6875,73.5791,73.6777,10255.0
2025-02-20 13:15:00,74.71,74.72,74.58,74.63,49170.0,73.6678,73.6777,73.5396,73.5889,49170.0
2025-02-20 13:20:00,74.63,74.67,74.61,74.64,14255.0,73.5889,73.6284,73.5692,73.5988,14255.0
2025-02-20 13:25:00,74.63,74.63,74.59,74.59,10026.0,73.5889,73.5889,73.5495,73.5495,10026.0
2025-02-20 13:30:00,74.59,74.68,74.58,74.67,12172.0,73.5495,73.6382,73.5396,73.6284,12172.0
2025-02-20 13:35:00,74.68,74.68,74.64,74.65,12345.0,73.6382,73.6382,73.5988,73.6086,12345.0
2025-02-20 13:40:00,74.64,74.67,74.63,74.67,6510.0,73.5988,73.6284,73.5889,73.6284,6510.0
2025-02-20 13:45:00,74.67,74.7,74.67,74.67,11481.0,73.6284,73.658,73.6284,73.6284,11481.0
2025-02-20 13:50:00,74.67,74.69,74.63,74.66,10588.0,73.6284,73.6481,73.5889,73.6185,10588.0
2025-02-20 13:55:00,74.65,74.68,74.61,74.62,13634.0,73.6086,73.6382,73.5692,73.5791,13634.0
2025-02-20 14:00:00,74.61,74.63,74.58,74.58,10262.0,73.5692,73.5889,73.5396,73.5396,10262.0
2025-02-20 14:05:00,74.59,74.63,74.57,74.62,16582.0,73.5495,73.5889,73.5298,73.5791,16582.0
2025-02-20 14:10:00,74.62,74.65,74.61,74.63,11092.0,73.5791,73.6086,73.5692,73.5889,11092.0
2025-02-20 14:15:00,74.63,74.63,74.59,74.62,13406.0,73.5889,73.5889,73.5495,73.5791,13406.0
2025-02-20 14:20:00,74.62,74.63,74.58,74.58,28131.0,73.5791,73.5889,73.5396,73.5396,28131.0
2025-02-20 14:25:00,74.58,74.58,74.51,74.53,19001.0,73.5396,73.5396,73.4706,73.4903,19001.0
2025-02-20 14:30:00,74.52,74.54,74.48,74.53,18419.0,73.4805,73.5002,73.441,73.4903,18419.0
2025-02-20 14:35:00,74.53,74.55,74.51,74.53,15058.0,73.4903,73.51,73.4706,73.4903,15058.0
2025-02-20 14:40:00,74.53,74.53,74.49,74.5,23954.0,73.4903,73.4903,73.4509,73.4607,23954.0
2025-02-20 14:45:00,74.5,74.52,74.47,74.52,18368.0,73.4607,73.4805,73.4312,73.4805,18368.0
2025-02-20 14:50:00,74.52,74.52,74.49,74.52,13276.0,73.4805,73.4805,73.4509,73.4805,13276.0
2025-02-20 14:55:00,74.52,74.52,74.46,74.48,21661.0,73.4805,73.4805,73.4213,73.441,21661.0
2025-02-20 15:00:00,74.48,74.49,74.44,74.46,22636.0,73.441,73.4509,73.4016,73.4213,22636.0
2025-02-20 15:05:00,74.46,74.48,74.44,74.47,18893.0,73.4213,73.441,73.4016,73.4312,18893.0
2025-02-20 15:10:00,74.47,74.48,74.45,74.45,19146.0,73.4312,73.441,73.4114,73.4114,19146.0
2025-02-20 15:15:00,74.45,74.46,74.4,74.42,15404.0,73.4114,73.4213,73.3621,73.3819,15404.0
2025-02-20 15:20:00,74.42,74.47,74.42,74.46,23140.0,73.3819,73.4312,73.3819,73.4213,23140.0
2025-02-20 15:25:00,74.45,74.47,74.42,74.44,29284.0,73.4114,73.4312,73.3819,73.4016,29284.0
2025-02-20 15:30:00,74.45,74.45,74.4,74.42,27343.0,73.4114,73.4114,73.3621,73.3819,27343.0
2025-02-20 15:35:00,74.42,74.43,74.38,74.41,59105.0,73.3819,73.3917,73.3424,73.372,59105.0
2025-02-20 15:40:00,74.41,74.43,74.39,74.43,31055.0,73.372,73.3917,73.3523,73.3917,31055.0
2025-02-20 15:45:00,74.42,74.46,74.39,74.44,65583.0,73.3819,73.4213,73.3523,73.4016,65583.0
2025-02-20 15:50:00,74.44,74.54,74.42,74.51,81811.0,73.4016,73.5002,73.3819,73.4706,81811.0
2025-02-20 15:55:00,74.51,74.59,74.51,74.57,128285.0,73.4706,73.5495,73.4706,73.5298,128285.0
2025-02-21 09:30:00,73.89,73.93,73.57,73.63,139493.0,73.89,73.93,73.57,73.63,139493.0
2025-02-21 09:35:00,73.65,73.74,73.54,73.7,31838.0,73.65,73.74,73.54,73.7,31838.0
2025-02-21 09:40:00,73.7,73.77,73.68,73.74,25699.0,73.7,73.77,73.68,73.74,25699.0
2025-02-21 09:45:00,73.76,73.88,73.73,73.76,25902.0,73.76,73.88,73.73,73.76,25902.0
2025-02-21 09:50:00,73.75,73.87,73.74,73.85,18992.0,73.75,73.87,73.74,73.85,18992.0
2025-02-21 09:55:00,73.86,73.88,73.77,73.77,8240.0,73.86,73.88,73.77,73.77,8240.0
2025-02-21 10:00:00,73.76,73.81,73.61,73.79,16398.0,73.76,73.81,73.61,73.79,16398.0
2025-02-21 10:05:00,73.8,73.88,73.77,73.85,21818.0,73.8,73.88,73.77,73.85,21818.0
2025-02-21 10:10:00,73.84,73.86,73.78,73.8,17320.0,73.84,73.86,73.78,73.8,17320.0
2025-02-21 10:15:00,73.8,73.89,73.77,73.86,11856.0,73.8,73.89,73.77,73.86,11856.0
2025-02-21 10:20:00,73.86,73.89,73.78,73.79,20479.0,73.86,73.89,73.78,73.79,20479.0
2025-02-21 10:25:00,73.8,73.87,73.76,73.85,16698.0,73.8,73.87,73.76,73.85,16698.0
2025-02-21 10:30:00,73.85,73.91,73.84,73.89,18226.0,73.85,73.91,73.84,73.89,18226.0
2025-02-21 10:35:00,73.89,73.97,73.88,73.91,41210.0,73.89,73.97,73.88,73.91,41210.0
2025-02-21 10:40:00,73.91,74.11,73.9,74.1,53494.0,73.91,74.11,73.9,74.1,53494.0
2025-02-21 10:45:00,74.09,74.27,74.09,74.27,51801.0,74.09,74.27,74.09,74.27,51801.0
2025-02-21 10:50:00,74.25,74.32,74.23,74.3,48315.0,74.25,74.32,74.23,74.3,48315.0
2025-02-21 10:55:00,74.28,74.34,74.25,74.28,50467.0,74.28,74.34,74.25,74.28,50467.0
2025-02-21 11:00:00,74.29,74.41,74.29,74.4,62389.0,74.29,74.41,74.29,74.4,62389.0
2025-02-21 11:05:00,74.4,74.42,74.34,74.36,48846.0,74.4,74.42,74.34,74.36,48846.0
2025-02-21 11:10:00,74.36,74.39,74.32,74.36,47273.0,74.36,74.39,74.32,74.36,47273.0
2025-02-21 11:15:00,74.37,74.37,74.3,74.33,62537.0,74.37,74.37,74.3,74.33,62537.0
2025-02-21 11:20:00,74.33,74.35,74.27,74.33,62043.0,74.33,74.35,74.27,74.33,62043.0
2025-02-21 11:25:00,74.33,74.39,74.27,74.29,63603.0,74.33,74.39,74.27,74.29,63603.0
2025-02-21 11:30:00,74.28,74.44,74.25,74.37,49692.0,74.28,74.44,74.25,74.37,49692.0
2025-02-21 11:35:00,74.37,74.43,74.34,74.43,14462.0,74.37,74.43,74.34,74.43,14462.0
2025-02-21 11:40:00,74.43,74.46,74.39,74.4,12771.0,74.43,74.46,74.39,74.4,12771.0
2025-02-21 11:45:00,74.4,74.41,74.32,74.4,11963.0,74.4,74.41,74.32,74.4,11963.0
2025-02-21 11:50:00,74.4,74.4,74.34,74.36,12955.0,74.4,74.4,74.34,74.36,12955.0
2025-02-21 11:55:00,74.35,74.46,74.35,74.45,11732.0,74.35,74.46,74.35,74.45,11732.0
2025-02-21 12:00:00,74.44,74.45,74.39,74.44,5680.0,74.44,74.45,74.39,74.44,5680.0
2025-02-21 12:05:00,74.44,74.5,74.43,74.44,8053.0,74.44,74.5,74.43,74.44,8053.0
2025-02-21 12:10:00,74.44,74.48,74.43,74.47,12723.0,74.44,74.48,74.43,74.47,12723.0
2025-02-21 12:15:00,74.46,74.47,74.41,74.43,7108.0,74.46,74.47,74.41,74.43,7108.0
2025-02-21 12:20:00,74.4,74.4,74.36,74.38,8946.0,74.4,74.4,74.36,74.38,8946.0
2025-02-21 12:25:00,74.38,74.38,74.28,74.28,14399.0,74.38,74.38,74.28,74.28,14399.0
2025-02-21 12:30:00,74.27,74.31,74.25,74.31,20174.0,74.27,74.31,74.25,74.31,20174.0
2025-02-21 12:35:00,74.3,74.32,74.27,74.31,14737.0,74.3,74.32,74.27,74.31,14737.0
2025-02-21 12:40:00,74.31,74.32,74.26,74.27,10273.0,74.31,74.32,74.26,74.27,10273.0
2025-02-21 12:45:00,74.26,74.26,74.17,74.23,22524.0,74.26,74.26,74.17,74.23,22524.0
2025-02-21 12:50:00,74.23,74.3,74.23,74.28,15241.0,74.23,74.3,74.23,74.28,15241.0
2025-02-21 12:55:00,74.27,74.29,74.23,74.23,18027.0,74.27,74.29,74.23,74.23,18027.0
2025-02-21 13:00:00,74.23,74.24,74.18,74.2,12512.0,74.23,74.24,74.18,74.2,12512.0
2025-02-21 13:05:00,74.2,74.23,74.17,74.19,18034.0,74.2,74.23,74.17,74.19,18034.0
2025-02-21 13:10:00,74.19,74.27,74.18,74.25,23871.0,74.19,74.27,74.18,74.25,23871.0
2025-02-21 13:15:00,74.25,74.26,74.21,74.23,17327.0,74.25,74.26,74.21,74.23,17327.0
2025-02-21 13:20:00,74.23,74.23,74.13,74.16,27731.0,74.23,74.23,74.13,74.16,27731.0
2025-02-21 13:25:00,74.15,74.16,74.07,74.07,7099.0,74.15,74.16,74.07,74.07,7099.0
2025-02-21 13:30:00,74.08,74.09,74.04,74.08,9822.0,74.08,74.09,74.04,74.08,9822.0
2025-02-21 13:35:00,74.08,74.15,74.08,74.09,6744.0,74.08,74.15,74.08,74.09,6744.0
2025-02-21 13:40:00,74.1,74.11,74.07,74.09,12815.0,74.1,74.11,74.07,74.09,12815.0
2025-02-21 13:45:00,74.08,74.12,74.07,74.09,13573.0,74.08,74.12,74.07,74.09,13573.0
2025-02-21 13:50:00,74.09,74.1,74.05,74.1,9694.0,74.09,74.1,74.05,74.1,9694.0
2025-02-21 13:55:00,74.09,74.18,74.09,74.13,7718.0,74.09,74.18,74.09,74.13,7718.0
2025-02-21 14:00:00,74.13,74.15,74.05,74.06,19807.0,74.13,74.15,74.05,74.06,19807.0
2025-02-21 14:05:00,74.06,74.08,74.03,74.05,25045.0,74.06,74.08,74.03,74.05,25045.0
2025-02-21 14:10:00,74.06,74.17,74.06,74.16,16018.0,74.06,74.17,74.06,74.16,16018.0
2025-02-21 14:15:00,74.15,74.18,74.11,74.16,11339.0,74.15,74.18,74.11,74.16,11339.0
2025-02-21 14:20:00,74.16,74.19,74.14,74.16,16200.0,74.16,74.19,74.14,74.16,16200.0
2025-02-21 14:25:00,74.16,74.18,74.09,74.13,27543.0,74.16,74.18,74.09,74.13,27543.0
2025-02-21 14:30:00,74.13,74.17,74.11,74.15,11457.0,74.13,74.17,74.11,74.15,11457.0
2025-02-21 14:35:00,74.15,74.26,74.15,74.23,13396.0,74.15,74.26,74.15,74.23,13396.0
2025-02-21 14:40:00,74.24,74.33,74.21,74.32,48199.0,74.24,74.33,74.21,74.32,48199.0
2025-02-21 14:45:00,74.32,74.33,74.26,74.28,40969.0,74.32,74.33,74.26,74.28,40969.0
2025-02-21 14:50:00,74.28,74.3,74.26,74.27,27912.0,74.28,74.3,74.26,74.27,27912.0
2025-02-21 14:55:00,74.27,74.35,74.26,74.32,25783.0,74.27,74.35,74.26,74.32,25783.0
2025-02-21 15:00:00,74.32,74.36,74.22,74.25,34254.0,74.32,74.36,74.22,74.25,34254.0
2025-02-21 15:05:00,74.25,74.25,74.17,74.23,27669.0,74.25,74.25,74.17,74.23,27669.0
2025-02-21 15:10:00,74.23,74.24,74.16,74.19,15003.0,74.23,74.24,74.16,74.19,15003.0
2025-02-21 15:15:00,74.17,74.18,74.09,74.16,25946.0,74.17,74.18,74.09,74.16,25946.0
2025-02-21 15:20:00,74.16,74.21,74.14,74.19,26299.0,74.16,74.21,74.14,74.19,26299.0
2025-02-21 15:25:00,74.19,74.26,74.17,74.24,22617.0,74.19,74.26,74.17,74.24,22617.0
2025-02-21 15:30:00,74.24,74.24,74.16,74.16,25568.0,74.24,74.24,74.16,74.16,25568.0
2025-02-21 15:35:00,74.17,74.2,74.08,74.12,38785.0,74.17,74.2,74.08,74.12,38785.0
2025-02-21 15:40:00,74.12,74.14,74.1,74.12,34709.0,74.12,74.14,74.1,74.12,34709.0
2025-02-21 15:45:00,74.12,74.23,74.1,74.22,71726.0,74.12,74.23,74.1,74.22,71726.0
2025-02-21 15:50:00,74.22,74.26,74.12,74.17,89622.0,74.22,74.26,74.12,74.17,89622.0
2025-02-21 15:55:00,74.18,74.23,74.17,74.21,129445.0,74.18,74.23,74.17,74.21,129445.0
2025-02-24 09:30:00,74.53,74.57,74.35,74.37,78600.0,74.53,74.57,74.35,74.37,78600.0
2025-02-24 09:35:00,74.37,74.37,74.24,74.24,45679.0,74.37,74.37,74.24,74.24,45679.0
2025-02-24 09:40:00,74.22,74.42,74.19,74.38,32692.0,74.22,74.42,74.19,74.38,32692.0
2025-02-24 09:45:00,74.38,74.4,74.24,74.29,40537.0,74.38,74.4,74.24,74.29,40537.0
2025-02-24 09:50:00,74.29,74.38,74.28,74.35,30393.0,74.29,74.38,74.28,74.35,30393.0
2025-02-24 09:55:00,74.36,74.4,74.29,74.36,50128.0,74.36,74.4,74.29,74.36,50128.0
2025-02-24 10:00:00,74.37,74.46,74.27,74.44,34328.0,74.37,74.46,74.27,74.44,34328.0
2025-02-24 10:05:00,74.44,74.49,74.37,74.48,85314.0,74.44,74.49,74.37,74.48,85314.0
2025-02-24 10:10:00,74.48,74.51,74.31,74.31,64074.0,74.48,74.51,74.31,74.31,64074.0
2025-02-24 10:15:00,74.31,74.36,74.29,74.33,36814.0,74.31,74.36,74.29,74.33,36814.0
2025-02-24 10:20:00,74.33,74.47,74.33,74.39,40920.0,74.33,74.47,74.33,74.39,40920.0
2025-02-24 10:25:00,74.4,74.45,74.32,74.33,60292.0,74.4,74.45,74.32,74.33,60292.0
2025-02-24 10:30:00,74.34,74.36,74.27,74.32,44990.0,74.34,74.36,74.27,74.32,44990.0
2025-02-24 10:35:00,74.33,74.4,74.31,74.37,16137.0,74.33,74.4,74.31,74.37,16137.0
2025-02-24 10:40:00,74.36,74.44,74.33,74.37,40971.0,74.36,74.44,74.33,74.37,40971.0
2025-02-24 10:45:00,74.38,74.54,74.37,74.53,44410.0,74.38,74.54,74.37,74.53,44410.0
2025-02-24 10:50:00,74.53,74.57,74.51,74.53,28706.0,74.53,74.57,74.51,74.53,28706.0
2025-02-24 10:55:00,74.54,74.57,74.5,74.53,17468.0,74.54,74.57,74.5,74.53,17468.0
2025-02-24 11:00:00,74.53,74.55,74.45,74.53,28554.0,74.53,74.55,74.45,74.53,28554.0
2025-02-24 11:05:00,74.53,74.65,74.5,74.6,36679.0,74.53,74.65,74.5,74.6,36679.0
2025-02-24 11:10:00,74.57,74.61,74.55,74.55,15572.0,74.57,74.61,74.55,74.55,15572.0
2025-02-24 11:15:00,74.55,74.57,74.52,74.55,20997.0,74.55,74.57,74.52,74.55,20997.0
2025-02-24 11:20:00,74.56,74.61,74.53,74.56,70840.0,74.56,74.61,74.53,74.56,70840.0
2025-02-24 11:25:00,74.57,74.63,74.56,74.62,32957.0,74.57,74.63,74.56,74.62,32957.0
2025-02-24 11:30:00,74.62,74.77,74.62,74.73,63347.0,74.62,74.77,74.62,74.73,63347.0
2025-02-24 11:35:00,74.72,74.75,74.68,74.69,18403.0,74.72,74.75,74.68,74.69,18403.0
2025-02-24 11:40:00,74.69,74.82,74.68,74.75,43863.0,74.69,74.82,74.68,74.75,43863.0
2025-02-24 11:45:00,74.75,74.79,74.72,74.79,27177.0,74.75,74.79,74.72,74.79,27177.0
2025-02-24 11:50:00,74.8,74.92,74.76,74.87,35599.0,74.8,74.92,74.76,74.87,35599.0
2025-02-24 11:55:00,74.87,74.9,74.84,74.89,23511.0,74.87,74.9,74.84,74.89,23511.0
2025-02-24 12:00:00,74.89,74.92,74.86,74.87,25312.0,74.89,74.92,74.86,74.87,25312.0
2025-02-24 12:05:00,74.87,74.92,74.86,74.91,26339.0,74.87,74.92,74.86,74.91,26339.0
2025-02-24 12:10:00,74.92,74.97,74.92,74.96,13554.0,74.92,74.97,74.92,74.96,13554.0
2025-02-24 12:15:00,74.95,74.97,74.92,74.95,22030.0,74.95,74.97,74.92,74.95,22030.0
2025-02-24 12:20:00,74.95,74.97,74.93,74.95,37487.0,74.95,74.97,74.93,74.95,37487.0
2025-02-24 12:25:00,74.95,74.98,74.93,74.98,22661.0,74.95,74.98,74.93,74.98,22661.0
2025-02-24 12:30:00,74.98,75.02,74.97,75.01,30687.0,74.98,75.02,74.97,75.01,30687.0
2025-02-24 12:35:00,75.01,75.05,75.0,75.03,14359.0,75.01,75.05,75.0,75.03,14359.0
2025-02-24 12:40:00,75.03,75.06,75.03,75.03,19610.0,75.03,75.06,75.03,75.03,19610.0
2025-02-24 12:45:00,75.04,75.07,75.03,75.05,17215.0,75.04,75.07,75.03,75.05,17215.0
2025-02-24 12:50:00,75.05,75.06,75.0,75.05,40032.0,75.05,75.06,75.0,75.05,40032.0
2025-02-24 12:55:00,75.05,75.08,75.03,75.05,33541.0,75.05,75.08,75.03,75.05,33541.0
2025-02-24 13:00:00,75.05,75.05,74.9,74.91,34462.0,75.05,75.05,74.9,74.91,34462.0
2025-02-24 13:05:00,74.91,74.91,74.86,74.91,11394.0,74.91,74.91,74.86,74.91,11394.0
2025-02-24 13:10:00,74.91,74.94,74.88,74.92,58336.0,74.91,74.94,74.88,74.92,58336.0
2025-02-24 13:15:00,74.92,74.95,74.89,74.92,9940.0,74.92,74.95,74.89,74.92,9940.0
2025-02-24 13:20:00,74.93,74.95,74.92,74.95,6279.0,74.93,74.95,74.92,74.95,6279.0
2025-02-24 13:25:00,74.95,74.95,74.9,74.91,17822.0,74.95,74.95,74.9,74.91,17822.0
2025-02-24 13:30:00,74.91,74.92,74.89,74.9,12944.0,74.91,74.92,74.89,74.9,12944.0
2025-02-24 13:35:00,74.9,74.95,74.88,74.92,15551.0,74.9,74.95,74.88,74.92,15551.0
2025-02-24 13:40:00,74.92,74.94,74.82,74.84,10947.0,74.92,74.94,74.82,74.84,10947.0
2025-02-24 13:45:00,74.84,74.86,74.82,74.84,8403.0,74.84,74.86,74.82,74.84,8403.0
2025-02-24 13:50:00,74.84,74.85,74.81,74.81,22445.0,74.84,74.85,74.81,74.81,22445.0
2025-02-24 13:55:00,74.82,74.84,74.77,74.78,26278.0,74.82,74.84,74.77,74.78,26278.0
2025-02-24 14:00:00,74.79,74.79,74.71,74.76,17984.0,74.79,74.79,74.71,74.76,17984.0
2025-02-24 14:05:00,74.75,74.77,74.74,74.77,12790.0,74.75,74.77,74.74,74.77,12790.0
2025-02-24 14:10:00,74.77,74.8,74.76,74.78,17697.0,74.77,74.8,74.76,74.78,17697.0
2025-02-24 14:15:00,74.78,74.84,74.77,74.84,15698.0,74.78,74.84,74.77,74.84,15698.0
2025-02-24 14:20:00,74.84,74.89,74.84,74.86,12178.0,74.84,74.89,74.84,74.86,12178.0
2025-02-24 14:25:00,74.85,74.87,74.83,74.86,17205.0,74.85,74.87,74.83,74.86,17205.0
2025-02-24 14:30:00,74.86,74.93,74.85,74.93,14155.0,74.86,74.93,74.85,74.93,14155.0
2025-02-24 14:35:00,74.92,74.93,74.78,74.81,41384.0,74.92,74.93,74.78,74.81,41384.0
2025-02-24 14:40:00,74.81,74.84,74.76,74.84,20005.0,74.81,74.84,74.76,74.84,20005.0
2025-02-24 14:45:00,74.85,74.86,74.82,74.84,14077.0,74.85,74.86,74.82,74.84,14077.0
2025-02-24 14:50:00,74.83,74.86,74.83,74.84,15001.0,74.83,74.86,74.83,74.84,15001.0
2025-02-24 14:55:00,74.84,74.84,74.78,74.84,27002.0,74.84,74.84,74.78,74.84,27002.0
2025-02-24 15:00:00,74.83,74.85,74.81,74.84,25818.0,74.83,74.85,74.81,74.84,25818.0
2025-02-24 15:05:00,74.85,74.87,74.84,74.87,27342.0,74.85,74.87,74.84,74.87,27342.0
2025-02-24 15:10:00,74.87,74.89,74.77,74.78,84370.0,74.87,74.89,74.77,74.78,84370.0
2025-02-24 15:15:00,74.77,74.77,74.72,74.75,25450.0,74.77,74.77,74.72,74.75,25450.0
2025-02-24 15:20:00,74.76,74.81,74.74,74.78,32632.0,74.76,74.81,74.74,74.78,32632.0
2025-02-24 15:25:00,74.78,74.83,74.77,74.82,33041.0,74.78,74.83,74.77,74.82,33041.0
2025-02-24 15:30:00,74.83,74.85,74.8,74.84,34848.0,74.83,74.85,74.8,74.84,34848.0
2025-02-24 15:35:00,74.85,74.85,74.77,74.78,38302.0,74.85,74.85,74.77,74.78,38302.0
2025-02-24 15:40:00,74.78,74.78,74.71,74.73,38709.0,74.78,74.78,74.71,74.73,38709.0
2025-02-24 15:45:00,74.73,74.77,74.71,74.75,34212.0,74.73,74.77,74.71,74.75,34212.0
2025-02-24 15:50:00,74.76,74.79,74.69,74.7,83237.0,74.76,74.79,74.69,74.7,83237.0
2025-02-24 15:55:00,74.7,74.76,74.65,74.7,238565.0,74.7,74.76,74.65,74.7,238565.0
2025-02-25 09:30:00,75.91,76.05,75.86,75.96,143256.0,75.91,76.05,75.86,75.96,143256.0
2025-02-25 09:35:00,75.93,75.93,75.74,75.78,60452.0,75.93,75.93,75.74,75.78,60452.0
2025-02-25 09:40:00,75.78,76.07,75.74,76.06,84628.0,75.78,76.07,75.74,76.06,84628.0
2025-02-25 09:45:00,76.06,76.1,75.95,75.96,77085.0,76.06,76.1,75.95,75.96,77085.0
2025-02-25 09:50:00,75.97,76.16,75.96,76.12,92660.0,75.97,76.16,75.96,76.12,92660.0
2025-02-25 09:55:00,76.11,76.13,76.0,76.03,51457.0,76.11,76.13,76.0,76.03,51457.0
2025-02-25 10:00:00,76.03,76.13,75.97,75.99,91166.0,76.03,76.13,75.97,75.99,91166.0
2025-02-25 10:05:00,76.0,76.06,75.87,75.9,54630.0,76.0,76.06,75.87,75.9,54630.0
2025-02-25 10:10:00,75.91,75.92,75.83,75.89,34561.0,75.91,75.92,75.83,75.89,34561.0
2025-02-25 10:15:00,75.89,76.02,75.86,76.0,34889.0,75.89,76.02,75.86,76.0,34889.0
2025-02-25 10:20:00,75.98,75.99,75.85,75.93,93520.0,75.98,75.99,75.85,75.93,93520.0
2025-02-25 10:25:00,75.95,76.07,75.91,76.05,52561.0,75.95,76.07,75.91,76.05,52561.0
2025-02-25 10:30:00,76.07,76.2,76.07,76.14,31939.0,76.07,76.2,76.07,76.14,31939.0
2025-02-25 10:35:00,76.14,76.18,76.07,76.15,63500.0,76.14,76.18,76.07,76.15,63500.0
2025-02-25 10:40:00,76.15,76.21,76.05,76.06,118535.0,76.15,76.21,76.05,76.06,118535.0
2025-02-25 10:45:00,76.06,76.09,76.01,76.02,48409.0,76.06,76.09,76.01,76.02,48409.0
2025-02-25 10:50:00,76.02,76.08,75.97,76.0,93495.0,76.02,76.08,75.97,76.0,93495.0
2025-02-25 10:55:00,76.0,76.08,75.96,75.97,39643.0,76.0,76.08,75.96,75.97,39643.0
2025-02-25 11:00:00,75.96,76.05,75.92,76.01,399764.0,75.96,76.05,75.92,76.01,399764.0
2025-02-25 11:05:00,76.02,76.05,75.92,75.96,48005.0,76.02,76.05,75.92,75.96,48005.0
2025-02-25 11:10:00,75.97,76.0,75.94,75.98,398861.0,75.97,76.0,75.94,75.98,398861.0
2025-02-25 11:15:00,75.98,76.07,75.98,75.98,69826.0,75.98,76.07,75.98,75.98,69826.0
2025-02-25 11:20:00,75.95,75.96,75.86,75.87,29808.0,75.95,75.96,75.86,75.87,29808.0
2025-02-25 11:25:00,75.87,75.88,75.79,75.82,392804.0,75.87,75.88,75.79,75.82,392804.0
2025-02-25 11:30:00,75.82,75.86,75.78,75.78,128952.0,75.82,75.86,75.78,75.78,128952.0
2025-02-25 11:35:00,75.78,75.79,75.72,75.78,37843.0,75.78,75.79,75.72,75.78,37843.0
2025-02-25 11:40:00,75.77,75.78,75.73,75.76,24222.0,75.77,75.78,75.73,75.76,24222.0
2025-02-25 11:45:00,75.76,75.8,75.59,75.65,38135.0,75.76,75.8,75.59,75.65,38135.0
2025-02-25 11:50:00,75.65,75.66,75.55,75.56,54135.0,75.65,75.66,75.55,75.56,54135.0
2025-02-25 11:55:00,75.56,75.56,75.47,75.53,39850.0,75.56,75.56,75.47,75.53,39850.0
2025-02-25 12:00:00,75.52,75.61,75.47,75.55,37563.0,75.52,75.61,75.47,75.55,37563.0
2025-02-25 12:05:00,75.55,75.59,75.53,75.55,33888.0,75.55,75.59,75.53,75.55,33888.0
2025-02-25 12:10:00,75.55,75.63,75.45,75.45,28746.0,75.55,75.63,75.45,75.45,28746.0
2025-02-25 12:15:00,75.45,75.54,75.42,75.45,42823.0,75.45,75.54,75.42,75.45,42823.0
2025-02-25 12:20:00,75.45,75.48,75.41,75.43,17495.0,75.45,75.48,75.41,75.43,17495.0
2025-02-25 12:25:00,75.42,75.47,75.42,75.45,24446.0,75.42,75.47,75.42,75.45,24446.0
2025-02-25 12:30:00,75.45,75.48,75.43,75.45,20996.0,75.45,75.48,75.43,75.45,20996.0
2025-02-25 12:35:00,75.45,75.46,75.42,75.44,18623.0,75.45,75.46,75.42,75.44,18623.0
2025-02-25 12:40:00,75.43,75.49,75.43,75.47,19438.0,75.43,75.49,75.43,75.47,19438.0
2025-02-25 12:45:00,75.47,75.49,75.46,75.48,9105.0,75.47,75.49,75.46,75.48,9105.0
2025-02-25 12:50:00,75.48,75.49,75.43,75.43,14114.0,75.48,75.49,75.43,75.43,14114.0
2025-02-25 12:55:00,75.42,75.43,75.35,75.38,15145.0,75.42,75.43,75.35,75.38,15145.0
2025-02-25 13:00:00,75.38,75.42,75.36,75.42,23566.0,75.38,75.42,75.36,75.42,23566.0
2025-02-25 13:05:00,75.42,75.44,75.4,75.43,19020.0,75.42,75.44,75.4,75.43,19020.0
2025-02-25 13:10:00,75.44,75.44,75.4,75.41,11720.0,75.44,75.44,75.4,75.41,11720.0
2025-02-25 13:15:00,75.41,75.44,75.37,75.38,15739.0,75.41,75.44,75.37,75.38,15739.0
2025-02-25 13:20:00,75.37,75.38,75.34,75.37,23110.0,75.37,75.38,75.34,75.37,23110.0
2025-02-25 13:25:00,75.37,75.39,75.33,75.34,8310.0,75.37,75.39,75.33,75.34,8310.0
2025-02-25 13:30:00,75.33,75.37,75.32,75.34,18403.0,75.33,75.37,75.32,75.34,18403.0
2025-02-25 13:35:00,75.35,75.35,75.32,75.34,32977.0,75.35,75.35,75.32,75.34,32977.0
2025-02-25 13:40:00,75.34,75.34,75.27,75.28,80778.0,75.34,75.34,75.27,75.28,80778.0
2025-02-25 13:45:00,75.28,75.28,75.18,75.22,28044.0,75.28,75.28,75.18,75.22,28044.0
2025-02-25 13:50:00,75.22,75.26,75.21,75.22,20233.0,75.22,75.26,75.21,75.22,20233.0
2025-02-25 13:55:00,75.21,75.24,75.15,75.16,18415.0,75.21,75.24,75.15,75.16,18415.0
2025-02-25 14:00:00,75.16,75.16,75.09,75.12,19586.0,75.16,75.16,75.09,75.12,19586.0
2025-02-25 14:05:00,75.12,75.15,75.09,75.14,13306.0,75.12,75.15,75.09,75.14,13306.0
2025-02-25 14:10:00,75.13,75.2,75.1,75.17,15339.0,75.13,75.2,75.1,75.17,15339.0
2025-02-25 14:15:00,75.16,75.19,75.12,75.13,43040.0,75.16,75.19,75.12,75.13,43040.0
2025-02-25 14:20:00,75.13,75.19,75.12,75.15,26529.0,75.13,75.19,75.12,75.15,26529.0
2025-02-25 14:25:00,75.14,75.14,75.07,75.1,18097.0,75.14,75.14,75.07,75.1,18097.0
2025-02-25 14:30:00,75.1,75.16,75.08,75.16,27975.0,75.1,75.16,75.08,75.16,27975.0
2025-02-25 14:35:00,75.15,75.25,75.12,75.23,31387.0,75.15,75.25,75.12,75.23,31387.0
2025-02-25 14:40:00,75.24,75.26,75.17,75.19,44811.0,75.24,75.26,75.17,75.19,44811.0
2025-02-25 14:45:00,75.19,75.28,75.18,75.27,34689.0,75.19,75.28,75.18,75.27,34689.0
2025-02-25 14:50:00,75.27,75.3,75.22,75.27,19176.0,75.27,75.3,75.22,75.27,19176.0
2025-02-25 14:55:00,75.27,75.35,75.27,75.34,32833.0,75.27,75.35,75.27,75.34,32833.0
2025-02-25 15:00:00,75.34,75.4,75.29,75.32,43234.0,75.34,75.4,75.29,75.32,43234.0
2025-02-25 15:05:00,75.32,75.35,75.27,75.3,147380.0,75.32,75.35,75.27,75.3,147380.0
2025-02-25 15:10:00,75.3,75.32,75.25,75.29,29119.0,75.3,75.32,75.25,75.29,29119.0
2025-02-25 15:15:00,75.28,75.3,75.15,75.17,68354.0,75.28,75.3,75.15,75.17,68354.0
2025-02-25 15:20:00,75.17,75.32,75.17,75.32,72841.0,75.17,75.32,75.17,75.32,72841.0
2025-02-25 15:25:00,75.33,75.39,75.3,75.39,29683.0,75.33,75.39,75.3,75.39,29683.0
2025-02-25 15:30:00,75.39,75.43,75.37,75.42,29578.0,75.39,75.43,75.37,75.42,29578.0
2025-02-25 15:35:00,75.42,75.44,75.39,75.43,40597.0,75.42,75.44,75.39,75.43,40597.0
2025-02-25 15:40:00,75.44,75.46,75.39,75.43,171172.0,75.44,75.46,75.39,75.43,171172.0
2025-02-25 15:45:00,75.44,75.44,75.35,75.4,90626.0,75.44,75.44,75.35,75.4,90626.0
2025-02-25 15:50:00,75.4,75.42,75.32,75.37,152292.0,75.4,75.42,75.32,75.37,152292.0
2025-02-25 15:55:00,75.38,75.52,75.34,75.43,254366.0,75.38,75.52,75.34,75.43,254366.0
2025-02-26 09:30:00,76.17,76.17,75.86,76.04,197375.0,76.17,76.17,75.86,76.04,197375.0
2025-02-26 09:35:00,76.03,76.06,75.81,75.93,107681.0,76.03,76.06,75.81,75.93,107681.0
2025-02-26 09:40:00,75.93,76.07,75.86,76.02,46535.0,75.93,76.07,75.86,76.02,46535.0
2025-02-26 09:45:00,76.02,76.11,75.89,76.07,47636.0,76.02,76.11,75.89,76.07,47636.0
2025-02-26 09:50:00,76.08,76.1,75.82,75.94,79209.0,76.08,76.1,75.82,75.94,79209.0
2025-02-26 09:55:00,75.95,76.01,75.9,75.96,30722.0,75.95,76.01,75.9,75.96,30722.0
2025-02-26 10:00:00,75.98,76.1,75.96,76.08,30464.0,75.98,76.1,75.96,76.08,30464.0
2025-02-26 10:05:00,76.07,76.21,76.03,76.09,40097.0,76.07,76.21,76.03,76.09,40097.0
2025-02-26 10:10:00,76.09,76.09,75.96,76.05,383164.0,76.09,76.09,75.96,76.05,383164.0
2025-02-26 10:15:00,76.05,76.12,75.99,76.02,82871.0,76.05,76.12,75.99,76.02,82871.0
2025-02-26 10:20:00,76.02,76.07,75.95,76.02,149308.0,76.02,76.07,75.95,76.02,149308.0
2025-02-26 10:25:00,76.02,76.11,76.01,76.11,90943.0,76.02,76.11,76.01,76.11,90943.0
2025-02-26 10:30:00,76.11,76.25,76.1,76.23,91977.0,76.11,76.25,76.1,76.23,91977.0
2025-02-26 10:35:00,76.24,76.24,76.09,76.09,103850.0,76.24,76.24,76.09,76.09,103850.0
2025-02-26 10:40:00,76.09,76.17,75.93,75.95,110712.0,76.09,76.17,75.93,75.95,110712.0
2025-02-26 10:45:00,75.95,76.11,75.95,76.08,85229.0,75.95,76.11,75.95,76.08,85229.0
2025-02-26 10:50:00,76.07,76.15,76.02,76.13,122593.0,76.07,76.15,76.02,76.13,122593.0
2025-02-26 10:55:00,76.13,76.16,76.04,76.06,79499.0,76.13,76.16,76.04,76.06,79499.0
2025-02-26 11:00:00,76.06,76.08,75.93,75.96,161335.0,76.06,76.08,75.93,75.96,161335.0
2025-02-26 11:05:00,75.96,76.02,75.92,76.02,236017.0,75.96,76.02,75.92,76.02,236017.0
2025-02-26 11:10:00,76.02,76.03,75.85,75.91,129988.0,76.02,76.03,75.85,75.91,129988.0
2025-02-26 11:15:00,75.89,75.94,75.72,75.76,81936.0,75.89,75.94,75.72,75.76,81936.0
2025-02-26 11:20:00,75.77,75.85,75.65,75.66,153647.0,75.77,75.85,75.65,75.66,153647.0
2025-02-26 11:25:00,75.66,75.77,75.62,75.72,110314.0,75.66,75.77,75.62,75.72,110314.0
2025-02-26 11:30:00,75.71,75.77,75.5,75.53,138727.0,75.71,75.77,75.5,75.53,138727.0
2025-02-26 11:35:00,75.53,75.61,75.52,75.56,47223.0,75.53,75.61,75.52,75.56,47223.0
2025-02-26 11:40:00,75.59,75.59,75.37,75.47,30374.0,75.59,75.59,75.37,75.47,30374.0
2025-02-26 11:45:00,75.47,75.51,75.36,75.42,53792.0,75.47,75.51,75.36,75.42,53792.0
2025-02-26 11:50:00,75.42,75.42,75.13,75.15,80497.0,75.42,75.42,75.13,75.15,80497.0
2025-02-26 11:55:00,75.14,75.24,75.08,75.19,66954.0,75.14,75.24,75.08,75.19,66954.0
2025-02-26 12:00:00,75.19,75.25,75.13,75.13,75388.0,75.19,75.25,75.13,75.13,75388.0
2025-02-26 12:05:00,75.12,75.21,75.11,75.17,40688.0,75.12,75.21,75.11,75.17,40688.0
2025-02-26 12:10:00,75.17,75.22,75.16,75.22,74483.0,75.17,75.22,75.16,75.22,74483.0
2025-02-26 12:15:00,75.21,75.38,75.19,75.38,58303.0,75.21,75.38,75.19,75.38,58303.0
2025-02-26 12:20:00,75.38,75.45,75.37,75.44,38269.0,75.38,75.45,75.37,75.44,38269.0
2025-02-26 12:25:00,75.45,75.52,75.41,75.45,61151.0,75.45,75.52,75.41,75.45,61151.0
2025-02-26 12:30:00,75.45,75.49,75.39,75.42,111505.0,75.45,75.49,75.39,75.42,111505.0
2025-02-26 12:35:00,75.42,75.5,75.32,75.48,47211.0,75.42,75.5,75.32,75.48,47211.0
2025-02-26 12:40:00,75.48,75.48,75.4,75.41,40954.0,75.48,75.48,75.4,75.41,40954.0
2025-02-26 12:45:00,75.41,75.43,75.33,75.33,31304.0,75.41,75.43,75.33,75.33,31304.0
2025-02-26 12:50:00,75.33,75.33,75.02,75.14,53349.0,75.33,75.33,75.02,75.14,53349.0
2025-02-26 12:55:00,75.14,75.14,74.97,75.03,41075.0,75.14,75.14,74.97,75.03,41075.0
2025-02-26 13:00:00,75.03,75.26,75.0,75.26,38862.0,75.03,75.26,75.0,75.26,38862.0
2025-02-26 13:05:00,75.27,75.29,75.19,75.22,16221.0,75.27,75.29,75.19,75.22,16221.0
2025-02-26 13:10:00,75.23,75.3,75.19,75.3,53780.0,75.23,75.3,75.19,75.3,53780.0
2025-02-26 13:15:00,75.3,75.38,75.2,75.38,60139.0,75.3,75.38,75.2,75.38,60139.0
2025-02-26 13:20:00,75.37,75.39,75.33,75.38,23371.0,75.37,75.39,75.33,75.38,23371.0
2025-02-26 13:25:00,75.38,75.38,75.28,75.33,11403.0,75.38,75.38,75.28,75.33,11403.0
2025-02-26 13:30:00,75.32,75.32,75.25,75.31,20019.0,75.32,75.32,75.25,75.31,20019.0
2025-02-26 13:35:00,75.31,75.37,75.28,75.33,15346.0,75.31,75.37,75.28,75.33,15346.0
2025-02-26 13:40:00,75.33,75.42,75.32,75.39,17197.0,75.33,75.42,75.32,75.39,17197.0
2025-02-26 13:45:00,75.39,75.4,75.28,75.3,19105.0,75.39,75.4,75.28,75.3,19105.0
2025-02-26 13:50:00,75.31,75.38,75.31,75.33,19790.0,75.31,75.38,75.31,75.33,19790.0
2025-02-26 13:55:00,75.33,75.34,75.25,75.25,22342.0,75.33,75.34,75.25,75.25,22342.0
2025-02-26 14:00:00,75.25,75.26,75.16,75.17,59863.0,75.25,75.26,75.16,75.17,59863.0
2025-02-26 14:05:00,75.16,75.22,75.12,75.2,31360.0,75.16,75.22,75.12,75.2,31360.0
2025-02-26 14:10:00,75.2,75.21,75.15,75.2,15756.0,75.2,75.21,75.15,75.2,15756.0
2025-02-26 14:15:00,75.22,75.26,75.21,75.25,22812.0,75.22,75.26,75.21,75.25,22812.0
2025-02-26 14:20:00,75.26,75.32,75.24,75.31,27158.0,75.26,75.32,75.24,75.31,27158.0
2025-02-26 14:25:00,75.32,75.39,75.31,75.34,12137.0,75.32,75.39,75.31,75.34,12137.0
2025-02-26 14:30:00,75.33,75.37,75.32,75.37,12465.0,75.33,75.37,75.32,75.37,12465.0
2025-02-26 14:35:00,75.37,75.41,75.33,75.38,17334.0,75.37,75.41,75.33,75.38,17334.0
2025-02-26 14:40:00,75.39,75.41,75.36,75.41,13948.0,75.39,75.41,75.36,75.41,13948.0
2025-02-26 14:45:00,75.41,75.54,75.39,75.53,43549.0,75.41,75.54,75.39,75.53,43549.0
2025-02-26 14:50:00,75.53,75.53,75.45,75.47,17088.0,75.53,75.53,75.45,75.47,17088.0
2025-02-26 14:55:00,75.47,75.49,75.41,75.48,18062.0,75.47,75.49,75.41,75.48,18062.0
2025-02-26 15:00:00,75.48,75.56,75.45,75.48,25220.0,75.48,75.56,75.45,75.48,25220.0
2025-02-26 15:05:00,75.48,75.57,75.47,75.56,15619.0,75.48,75.57,75.47,75.56,15619.0
2025-02-26 15:10:00,75.56,75.59,75.54,75.56,14386.0,75.56,75.59,75.54,75.56,14386.0
2025-02-26 15:15:00,75.56,75.56,75.42,75.49,49646.0,75.56,75.56,75.42,75.49,49646.0
2025-02-26 15:20:00,75.49,75.49,75.38,75.4,50172.0,75.49,75.49,75.38,75.4,50172.0
2025-02-26 15:25:00,75.39,75.45,75.39,75.43,40098.0,75.39,75.45,75.39,75.43,40098.0
2025-02-26 15:30:00,75.44,75.46,75.36,75.37,71099.0,75.44,75.46,75.36,75.37,71099.0
2025-02-26 15:35:00,75.36,75.39,75.32,75.32,55931.0,75.36,75.39,75.32,75.32,55931.0
2025-02-26 15:40:00,75.32,75.38,75.28,75.36,51341.0,75.32,75.38,75.28,75.36,51341.0
2025-02-26 15:45:00,75.37,75.43,75.35,75.41,60330.0,75.37,75.43,75.35,75.41,60330.0
2025-02-26 15:50:00,75.4,75.49,75.37,75.47,76384.0,75.4,75.49,75.37,75.47,76384.0
2025-02-26 15:55:00,75.47,75.55,75.46,75.53,208940.0,75.47,75.55,75.46,75.53,208940.0
2025-02-27 09:30:00,75.5,75.52,75.34,75.45,159333.0,75.5,75.52,75.34,75.45,159333.0
2025-02-27 09:35:00,75.44,75.54,75.39,75.43,46877.0,75.44,75.54,75.39,75.43,46877.0
2025-02-27 09:40:00,75.42,75.69,75.39,75.67,40068.0,75.42,75.69,75.39,75.67,40068.0
2025-02-27 09:45:00,75.66,75.74,75.56,75.73,17351.0,75.66,75.74,75.56,75.73,17351.0
2025-02-27 09:50:00,75.72,75.85,75.64,75.78,24747.0,75.72,75.85,75.64,75.78,24747.0
2025-02-27 09:55:00,75.78,75.85,75.73,75.84,36460.0,75.78,75.85,75.73,75.84,36460.0
2025-02-27 10:00:00,75.84,75.88,75.77,75.87,104320.0,75.84,75.88,75.77,75.87,104320.0
2025-02-27 10:05:00,75.85,75.94,75.8,75.82,57150.0,75.85,75.94,75.8,75.82,57150.0
2025-02-27 10:10:00,75.82,75.83,75.76,75.8,55278.0,75.82,75.83,75.76,75.8,55278.0
2025-02-27 10:15:00,75.79,75.81,75.69,75.72,33267.0,75.79,75.81,75.69,75.72,33267.0
2025-02-27 10:20:00,75.73,75.88,75.71,75.79,32256.0,75.73,75.88,75.71,75.79,32256.0
2025-02-27 10:25:00,75.78,75.88,75.77,75.86,42040.0,75.78,75.88,75.77,75.86,42040.0
2025-02-27 10:30:00,75.86,75.96,75.83,75.95,145591.0,75.86,75.96,75.83,75.95,145591.0
2025-02-27 10:35:00,75.94,75.99,75.89,75.95,44172.0,75.94,75.99,75.89,75.95,44172.0
2025-02-27 10:40:00,75.95,76.0,75.9,75.95,51370.0,75.95,76.0,75.9,75.95,51370.0
2025-02-27 10:45:00,75.96,76.0,75.92,75.95,29255.0,75.96,76.0,75.92,75.95,29255.0
2025-02-27 10:50:00,75.94,76.05,75.92,76.01,38836.0,75.94,76.05,75.92,76.01,38836.0
2025-02-27 10:55:00,76.01,76.02,75.95,75.98,24051.0,76.01,76.02,75.95,75.98,24051.0
2025-02-27 11:00:00,75.97,76.11,75.95,76.08,46806.0,75.97,76.11,75.95,76.08,46806.0
2025-02-27 11:05:00,76.07,76.1,76.0,76.0,35911.0,76.07,76.1,76.0,76.0,35911.0
2025-02-27 11:10:00,75.99,75.99,75.85,75.87,25722.0,75.99,75.99,75.85,75.87,25722.0
2025-02-27 11:15:00,75.86,75.98,75.85,75.94,34364.0,75.86,75.98,75.85,75.94,34364.0
2025-02-27 11:20:00,75.94,75.98,75.87,75.95,37571.0,75.94,75.98,75.87,75.95,37571.0
2025-02-27 11:25:00,75.95,75.95,75.79,75.84,36350.0,75.95,75.95,75.79,75.84,36350.0
2025-02-27 11:30:00,75.83,75.99,75.72,75.97,79870.0,75.83,75.99,75.72,75.97,79870.0
2025-02-27 11:35:00,75.96,76.01,75.93,76.0,73935.0,75.96,76.01,75.93,76.0,73935.0
2025-02-27 11:40:00,76.0,76.02,75.98,76.02,29672.0,76.0,76.02,75.98,76.02,29672.0
2025-02-27 11:45:00,76.05,76.08,76.04,76.08,11078.0,76.05,76.08,76.04,76.08,11078.0
2025-02-27 11:50:00,76.08,76.08,75.96,76.0,10540.0,76.08,76.08,75.96,76.0,10540.0
2025-02-27 11:55:00,76.0,76.08,75.98,76.07,9843.0,76.0,76.08,75.98,76.07,9843.0
2025-02-27 12:00:00,76.07,76.07,76.01,76.05,12894.0,76.07,76.07,76.01,76.05,12894.0
2025-02-27 12:05:00,76.05,76.05,76.0,76.02,7972.0,76.05,76.05,76.0,76.02,7972.0
2025-02-27 12:10:00,76.03,76.03,75.97,76.0,43416.0,76.03,76.03,75.97,76.0,43416.0
2025-02-27 12:15:00,76.01,76.01,75.9,75.92,65870.0,76.01,76.01,75.9,75.92,65870.0
2025-02-27 12:20:00,75.92,75.98,75.92,75.96,13576.0,75.92,75.98,75.92,75.96,13576.0
2025-02-27 12:25:00,75.98,76.0,75.95,75.97,28286.0,75.98,76.0,75.95,75.97,28286.0
2025-02-27 12:30:00,75.96,76.05,75.92,76.03,32228.0,75.96,76.05,75.92,76.03,32228.0
2025-02-27 12:35:00,76.04,76.11,76.04,76.11,34576.0,76.04,76.11,76.04,76.11,34576.0
2025-02-27 12:40:00,76.1,76.1,76.01,76.03,13283.0,76.1,76.1,76.01,76.03,13283.0
2025-02-27 12:45:00,76.04,76.07,76.01,76.02,21915.0,76.04,76.07,76.01,76.02,21915.0
2025-02-27 12:50:00,76.01,76.03,75.97,75.98,10992.0,76.01,76.03,75.97,75.98,10992.0
2025-02-27 12:55:00,75.98,75.98,75.96,75.98,9486.0,75.98,75.98,75.96,75.98,9486.0
2025-02-27 13:00:00,75.98,76.05,75.98,76.04,8264.0,75.98,76.05,75.98,76.04,8264.0
2025-02-27 13:05:00,76.03,76.04,75.95,75.95,21267.0,76.03,76.04,75.95,75.95,21267.0
2025-02-27 13:10:00,75.95,76.02,75.95,76.0,20383.0,75.95,76.02,75.95,76.0,20383.0
2025-02-27 13:15:00,76.01,76.05,75.99,76.05,12225.0,76.01,76.05,75.99,76.05,12225.0
2025-02-27 13:20:00,76.05,76.1,76.04,76.09,12640.0,76.05,76.1,76.04,76.09,12640.0
2025-02-27 13:25:00,76.1,76.11,76.06,76.06,10927.0,76.1,76.11,76.06,76.06,10927.0
2025-02-27 13:30:00,76.07,76.07,76.03,76.06,35706.0,76.07,76.07,76.03,76.06,35706.0
2025-02-27 13:35:00,76.06,76.11,76.04,76.06,24696.0,76.06,76.11,76.04,76.06,24696.0
2025-02-27 13:40:00,76.07,76.08,76.04,76.05,18682.0,76.07,76.08,76.04,76.05,18682.0
2025-02-27 13:45:00,76.05,76.07,76.01,76.02,16531.0,76.05,76.07,76.01,76.02,16531.0
2025-02-27 13:50:00,76.03,76.07,76.01,76.02,19833.0,76.03,76.07,76.01,76.02,19833.0
2025-02-27 13:55:00,76.03,76.04,75.97,76.0,54281.0,76.03,76.04,75.97,76.0,54281.0
2025-02-27 14:00:00,76.01,76.07,75.98,75.98,104760.0,76.01,76.07,75.98,75.98,104760.0
2025-02-27 14:05:00,75.99,76.02,75.95,75.95,26603.0,75.99,76.02,75.95,75.95,26603.0
2025-02-27 14:10:00,75.95,75.96,75.87,75.9,20659.0,75.95,75.96,75.87,75.9,20659.0
2025-02-27 14:15:00,75.9,75.9,75.85,75.86,12554.0,75.9,75.9,75.85,75.86,12554.0
2025-02-27 14:20:00,75.86,75.86,75.81,75.83,16184.0,75.86,75.86,75.81,75.83,16184.0
2025-02-27 14:25:00,75.84,75.84,75.71,75.71,78452.0,75.84,75.84,75.71,75.71,78452.0
2025-02-27 14:30:00,75.72,75.72,75.53,75.56,39874.0,75.72,75.72,75.53,75.56,39874.0
2025-02-27 14:35:00,75.55,75.61,75.53,75.61,55806.0,75.55,75.61,75.53,75.61,55806.0
2025-02-27 14:40:00,75.6,75.61,75.51,75.53,60897.0,75.6,75.61,75.51,75.53,60897.0
2025-02-27 14:45:00,75.53,75.55,75.47,75.48,23268.0,75.53,75.55,75.47,75.48,23268.0
2025-02-27 14:50:00,75.48,75.52,75.46,75.51,62220.0,75.48,75.52,75.46,75.51,62220.0
2025-02-27 14:55:00,75.52,75.55,75.49,75.52,59725.0,75.52,75.55,75.49,75.52,59725.0
2025-02-27 15:00:00,75.52,75.54,75.45,75.5,60268.0,75.52,75.54,75.45,75.5,60268.0
2025-02-27 15:05:00,75.51,75.58,75.5,75.53,31509.0,75.51,75.58,75.5,75.53,31509.0
2025-02-27 15:10:00,75.53,75.63,75.52,75.59,31505.0,75.53,75.63,75.52,75.59,31505.0
2025-02-27 15:15:00,75.59,75.6,75.56,75.59,31262.0,75.59,75.6,75.56,75.59,31262.0
2025-02-27 15:20:00,75.59,75.65,75.57,75.62,54259.0,75.59,75.65,75.57,75.62,54259.0
2025-02-27 15:25:00,75.62,75.64,75.55,75.56,43892.0,75.62,75.64,75.55,75.56,43892.0
2025-02-27 15:30:00,75.57,75.66,75.56,75.65,34689.0,75.57,75.66,75.56,75.65,34689.0
2025-02-27 15:35:00,75.64,75.66,75.62,75.63,45757.0,75.64,75.66,75.62,75.63,45757.0
2025-02-27 15:40:00,75.63,75.88,75.62,75.76,58173.0,75.63,75.88,75.62,75.76,58173.0
2025-02-27 15:45:00,75.77,75.78,75.67,75.74,115270.0,75.77,75.78,75.67,75.74,115270.0
2025-02-27 15:50:00,75.72,75.74,75.59,75.66,303241.0,75.72,75.74,75.59,75.66,303241.0
2025-02-27 15:55:00,75.66,75.83,75.65,75.67,381332.0,75.66,75.83,75.65,75.67,381332.0
2025-02-28 09:30:00,75.79,76.24,75.75,75.79,188484.0,75.79,76.24,75.75,75.79,188484.0
2025-02-28 09:35:00,75.78,76.11,75.7,76.08,68899.0,75.78,76.11,75.7,76.08,68899.0
2025-02-28 09:40:00,76.09,76.23,76.03,76.03,51058.0,76.09,76.23,76.03,76.03,51058.0
2025-02-28 09:45:00,76.03,76.04,75.83,75.95,61571.0,76.03,76.04,75.83,75.95,61571.0
2025-02-28 09:50:00,75.97,76.02,75.78,75.84,45000.0,75.97,76.02,75.78,75.84,45000.0
2025-02-28 09:55:00,75.84,75.97,75.82,75.94,34873.0,75.84,75.97,75.82,75.94,34873.0
2025-02-28 10:00:00,75.94,76.0,75.87,75.96,33363.0,75.94,76.0,75.87,75.96,33363.0
2025-02-28 10:05:00,75.96,76.01,75.85,75.88,67418.0,75.96,76.01,75.85,75.88,67418.0
2025-02-28 10:10:00,75.89,75.95,75.78,75.81,45582.0,75.89,75.95,75.78,75.81,45582.0
2025-02-28 10:15:00,75.8,75.82,75.66,75.79,61322.0,75.8,75.82,75.66,75.79,61322.0
2025-02-28 10:20:00,75.8,75.84,75.77,75.8,44896.0,75.8,75.84,75.77,75.8,44896.0
2025-02-28 10:25:00,75.8,75.89,75.8,75.81,36499.0,75.8,75.89,75.8,75.81,36499.0
2025-02-28 10:30:00,75.81,75.86,75.76,75.85,63443.0,75.81,75.86,75.76,75.85,63443.0
2025-02-28 10:35:00,75.86,75.93,75.85,75.88,41554.0,75.86,75.93,75.85,75.88,41554.0
2025-02-28 10:40:00,75.88,75.92,75.67,75.67,169852.0,75.88,75.92,75.67,75.67,169852.0
2025-02-28 10:45:00,75.67,75.7,75.57,75.59,114805.0,75.67,75.7,75.57,75.59,114805.0
2025-02-28 10:50:00,75.6,75.68,75.56,75.58,106963.0,75.6,75.68,75.56,75.58,106963.0
2025-02-28 10:55:00,75.57,75.72,75.56,75.7,94653.0,75.57,75.72,75.56,75.7,94653.0
2025-02-28 11:00:00,75.71,75.76,75.65,75.75,41827.0,75.71,75.76,75.65,75.75,41827.0
2025-02-28 11:05:00,75.75,75.79,75.74,75.78,59870.0,75.75,75.79,75.74,75.78,59870.0
2025-02-28 11:10:00,75.79,75.86,75.79,75.85,43859.0,75.79,75.86,75.79,75.85,43859.0
2025-02-28 11:15:00,75.85,75.86,75.76,75.78,35205.0,75.85,75.86,75.76,75.78,35205.0
2025-02-28 11:20:00,75.78,75.87,75.75,75.84,49794.0,75.78,75.87,75.75,75.84,49794.0
2025-02-28 11:25:00,75.83,75.84,75.68,75.72,39730.0,75.83,75.84,75.68,75.72,39730.0
2025-02-28 11:30:00,75.72,75.72,75.42,75.59,269529.0,75.72,75.72,75.42,75.59,269529.0
2025-02-28 11:35:00,75.58,75.69,75.56,75.65,49241.0,75.58,75.69,75.56,75.65,49241.0
2025-02-28 11:40:00,75.67,75.78,75.67,75.69,25576.0,75.67,75.78,75.67,75.69,25576.0
2025-02-28 11:45:00,75.7,75.75,75.61,75.74,31625.0,75.7,75.75,75.61,75.74,31625.0
2025-02-28 11:50:00,75.74,75.74,75.67,75.67,24420.0,75.74,75.74,75.67,75.67,24420.0
2025-02-28 11:55:00,75.67,75.73,75.66,75.69,29123.0,75.67,75.73,75.66,75.69,29123.0
2025-02-28 12:00:00,75.7,75.76,75.69,75.7,21000.0,75.7,75.76,75.69,75.7,21000.0
2025-02-28 12:05:00,75.7,75.71,75.58,75.59,25353.0,75.7,75.71,75.58,75.59,25353.0
2025-02-28 12:10:00,75.6,75.75,75.6,75.74,28339.0,75.6,75.75,75.6,75.74,28339.0
2025-02-28 12:15:00,75.74,75.75,75.69,75.73,29979.0,75.74,75.75,75.69,75.73,29979.0
2025-02-28 12:20:00,75.73,75.79,75.71,75.72,32824.0,75.73,75.79,75.71,75.72,32824.0
2025-02-28 12:25:00,75.72,75.72,75.64,75.65,22040.0,75.72,75.72,75.64,75.65,22040.0
2025-02-28 12:30:00,75.65,75.66,75.54,75.55,23644.0,75.65,75.66,75.54,75.55,23644.0
2025-02-28 12:35:00,75.55,75.57,75.5,75.56,33353.0,75.55,75.57,75.5,75.56,33353.0
2025-02-28 12:40:00,75.56,75.61,75.56,75.61,29321.0,75.56,75.61,75.56,75.61,29321.0
2025-02-28 12:45:00,75.61,75.65,75.58,75.61,74476.0,75.61,75.65,75.58,75.61,74476.0
2025-02-28 12:50:00,75.59,75.65,75.59,75.64,35068.0,75.59,75.65,75.59,75.64,35068.0
2025-02-28 12:55:00,75.64,75.67,75.61,75.62,28864.0,75.64,75.67,75.61,75.62,28864.0
2025-02-28 13:00:00,75.61,75.63,75.52,75.53,26154.0,75.61,75.63,75.52,75.53,26154.0
2025-02-28 13:05:00,75.52,75.53,75.47,75.52,28482.0,75.52,75.53,75.47,75.52,28482.0
2025-02-28 13:10:00,75.52,75.55,75.5,75.53,33607.0,75.52,75.55,75.5,75.53,33607.0
2025-02-28 13:15:00,75.53,75.57,75.48,75.5,46240.0,75.53,75.57,75.48,75.5,46240.0
2025-02-28 13:20:00,75.5,75.53,75.47,75.48,31656.0,75.5,75.53,75.47,75.48,31656.0
2025-02-28 13:25:00,75.48,75.51,75.4,75.46,35887.0,75.48,75.51,75.4,75.46,35887.0
2025-02-28 13:30:00,75.47,75.53,75.46,75.53,21239.0,75.47,75.53,75.46,75.53,21239.0
2025-02-28 13:35:00,75.53,75.59,75.52,75.59,20078.0,75.53,75.59,75.52,75.59,20078.0
2025-02-28 13:40:00,75.59,75.6,75.47,75.49,22399.0,75.59,75.6,75.47,75.49,22399.0
2025-02-28 13:45:00,75.49,75.55,75.47,75.55,21716.0,75.49,75.55,75.47,75.55,21716.0
2025-02-28 13:50:00,75.55,75.57,75.52,75.52,15510.0,75.55,75.57,75.52,75.52,15510.0
2025-02-28 13:55:00,75.53,75.53,75.48,75.48,34439.0,75.53,75.53,75.48,75.48,34439.0
2025-02-28 14:00:00,75.48,75.52,75.42,75.42,30929.0,75.48,75.52,75.42,75.42,30929.0
2025-02-28 14:05:00,75.42,75.45,75.4,75.41,20692.0,75.42,75.45,75.4,75.41,20692.0
2025-02-28 14:10:00,75.4,75.4,75.33,75.33,19171.0,75.4,75.4,75.33,75.33,19171.0
2025-02-28 14:15:00,75.33,75.43,75.29,75.4,39078.0,75.33,75.43,75.29,75.4,39078.0
2025-02-28 14:20:00,75.4,75.43,75.37,75.42,20241.0,75.4,75.43,75.37,75.42,20241.0
2025-02-28 14:25:00,75.43,75.48,75.4,75.44,19487.0,75.43,75.48,75.4,75.44,19487.0
2025-02-28 14:30:00,75.44,75.46,75.41,75.45,16927.0,75.44,75.46,75.41,75.45,16927.0
2025-02-28 14:35:00,75.45,75.52,75.45,75.46,66196.0,75.45,75.52,75.45,75.46,66196.0
2025-02-28 14:40:00,75.46,75.48,75.41,75.43,22582.0,75.46,75.48,75.41,75.43,22582.0
2025-02-28 14:45:00,75.42,75.47,75.41,75.45,15655.0,75.42,75.47,75.41,75.45,15655.0
2025-02-28 14:50:00,75.45,75.47,75.43,75.45,25846.0,75.45,75.47,75.43,75.45,25846.0
2025-02-28 14:55:00,75.45,75.54,75.45,75.51,46645.0,75.45,75.54,75.45,75.51,46645.0
2025-02-28 15:00:00,75.51,75.58,75.49,75.58,39242.0,75.51,75.58,75.49,75.58,39242.0
2025-02-28 15:05:00,75.58,75.58,75.48,75.48,44739.0,75.58,75.58,75.48,75.48,44739.0
2025-02-28 15:10:00,75.48,75.49,75.38,75.45,25568.0,75.48,75.49,75.38,75.45,25568.0
2025-02-28 15:15:00,75.45,75.53,75.43,75.53,31630.0,75.45,75.53,75.43,75.53,31630.0
2025-02-28 15:20:00,75.53,75.67,75.51,75.63,48971.0,75.53,75.67,75.51,75.63,48971.0
2025-02-28 15:25:00,75.62,75.72,75.6,75.71,46473.0,75.62,75.72,75.6,75.71,46473.0
2025-02-28 15:30:00,75.7,75.78,75.66,75.69,81288.0,75.7,75.78,75.66,75.69,81288.0
2025-02-28 15:35:00,75.69,75.79,75.66,75.78,62234.0,75.69,75.79,75.66,75.78,62234.0
2025-02-28 15:40:00,75.78,76.0,75.78,75.99,143645.0,75.78,76.0,75.78,75.99,143645.0
2025-02-28 15:45:00,75.98,76.04,75.93,76.01,145963.0,75.98,76.04,75.93,76.01,145963.0
2025-02-28 15:50:00,76.01,76.13,75.94,76.09,216560.0,76.01,76.13,75.94,76.09,216560.0
2025-02-28 15:55:00,76.08,76.26,76.08,76.21,423777.0,76.08,76.26,76.08,76.21,423777.0
2025-03-03 09:30:00,76.25,76.33,76.03,76.1,209205.0,76.25,76.33,76.03,76.1,209205.0
2025-03-03 09:35:00,76.09,76.3,75.98,76.21,141738.0,76.09,76.3,75.98,76.21,141738.0
2025-03-03 09:40:00,76.23,76.42,76.2,76.26,60180.0,76.23,76.42,76.2,76.26,60180.0
2025-03-03 09:45:00,76.26,76.27,76.11,76.2,54714.0,76.26,76.27,76.11,76.2,54714.0
2025-03-03 09:50:00,76.2,76.22,76.12,76.16,128642.0,76.2,76.22,76.12,76.16,128642.0
2025-03-03 09:55:00,76.15,76.3,76.13,76.3,193225.0,76.15,76.3,76.13,76.3,193225.0
2025-03-03 10:00:00,76.29,76.32,76.19,76.29,36845.0,76.29,76.32,76.19,76.29,36845.0
2025-03-03 10:05:00,76.29,76.42,76.25,76.39,21259.0,76.29,76.42,76.25,76.39,21259.0
2025-03-03 10:10:00,76.38,76.41,76.28,76.28,50127.0,76.38,76.41,76.28,76.28,50127.0
2025-03-03 10:15:00,76.28,76.38,76.23,76.36,31841.0,76.28,76.38,76.23,76.36,31841.0
2025-03-03 10:20:00,76.37,76.39,76.27,76.34,15761.0,76.37,76.39,76.27,76.34,15761.0
2025-03-03 10:25:00,76.35,76.5,76.34,76.42,53255.0,76.35,76.5,76.34,76.42,53255.0
2025-03-03 10:30:00,76.43,76.43,76.29,76.3,39119.0,76.43,76.43,76.29,76.3,39119.0
2025-03-03 10:35:00,76.3,76.46,76.29,76.42,64877.0,76.3,76.46,76.29,76.42,64877.0
2025-03-03 10:40:00,76.41,76.41,76.31,76.36,38930.0,76.41,76.41,76.31,76.36,38930.0
2025-03-03 10:45:00,76.35,76.37,76.28,76.33,28897.0,76.35,76.37,76.28,76.33,28897.0
2025-03-03 10:50:00,76.34,76.38,76.3,76.35,12794.0,76.34,76.38,76.3,76.35,12794.0
2025-03-03 10:55:00,76.36,76.42,76.32,76.4,101097.0,76.36,76.42,76.32,76.4,101097.0
2025-03-03 11:00:00,76.4,76.44,76.35,76.38,35491.0,76.4,76.44,76.35,76.38,35491.0
2025-03-03 11:05:00,76.38,76.42,76.34,76.35,38057.0,76.38,76.42,76.34,76.35,38057.0
2025-03-03 11:10:00,76.35,76.37,76.23,76.27,63831.0,76.35,76.37,76.23,76.27,63831.0
2025-03-03 11:15:00,76.27,76.29,76.19,76.22,68380.0,76.27,76.29,76.19,76.22,68380.0
2025-03-03 11:20:00,76.22,76.36,76.2,76.34,62451.0,76.22,76.36,76.2,76.34,62451.0
2025-03-03 11:25:00,76.34,76.34,76.19,76.23,100544.0,76.34,76.34,76.19,76.23,100544.0
2025-03-03 11:30:00,76.23,76.25,76.02,76.15,162271.0,76.23,76.25,76.02,76.15,162271.0
2025-03-03 11:35:00,76.16,76.29,76.15,76.25,34360.0,76.16,76.29,76.15,76.25,34360.0
2025-03-03 11:40:00,76.27,76.29,76.16,76.21,68866.0,76.27,76.29,76.16,76.21,68866.0
2025-03-03 11:45:00,76.21,76.31,76.21,76.3,34941.0,76.21,76.31,76.21,76.3,34941.0
2025-03-03 11:50:00,76.3,76.34,76.27,76.28,13637.0,76.3,76.34,76.27,76.28,13637.0
2025-03-03 11:55:00,76.28,76.34,76.26,76.31,32596.0,76.28,76.34,76.26,76.31,32596.0
2025-03-03 12:00:00,76.33,76.33,76.22,76.24,18963.0,76.33,76.33,76.22,76.24,18963.0
2025-03-03 12:05:00,76.23,76.35,76.22,76.34,47921.0,76.23,76.35,76.22,76.34,47921.0
2025-03-03 12:10:00,76.34,76.45,76.34,76.41,12685.0,76.34,76.45,76.34,76.41,12685.0
2025-03-03 12:15:00,76.4,76.51,76.4,76.5,17523.0,76.4,76.51,76.4,76.5,17523.0
2025-03-03 12:20:00,76.5,76.55,76.5,76.54,20169.0,76.5,76.55,76.5,76.54,20169.0
2025-03-03 12:25:00,76.54,76.57,76.51,76.54,16027.0,76.54,76.57,76.51,76.54,16027.0
2025-03-03 12:30:00,76.54,76.55,76.49,76.53,9104.0,76.54,76.55,76.49,76.53,9104.0
2025-03-03 12:35:00,76.52,76.59,76.49,76.56,23784.0,76.52,76.59,76.49,76.56,23784.0
2025-03-03 12:40:00,76.54,76.57,76.53,76.56,13333.0,76.54,76.57,76.53,76.56,13333.0
2025-03-03 12:45:00,76.58,76.62,76.55,76.62,50733.0,76.58,76.62,76.55,76.62,50733.0
2025-03-03 12:50:00,76.62,76.63,76.6,76.6,14504.0,76.62,76.63,76.6,76.6,14504.0
2025-03-03 12:55:00,76.61,76.74,76.57,76.72,44529.0,76.61,76.74,76.57,76.72,44529.0
2025-03-03 13:00:00,76.71,76.71,76.6,76.62,22168.0,76.71,76.71,76.6,76.62,22168.0
2025-03-03 13:05:00,76.61,76.62,76.52,76.54,14700.0,76.61,76.62,76.52,76.54,14700.0
2025-03-03 13:10:00,76.55,76.55,76.47,76.48,25441.0,76.55,76.55,76.47,76.48,25441.0
2025-03-03 13:15:00,76.48,76.5,76.41,76.43,18042.0,76.48,76.5,76.41,76.43,18042.0
2025-03-03 13:20:00,76.43,76.46,76.41,76.45,10651.0,76.43,76.46,76.41,76.45,10651.0
2025-03-03 13:25:00,76.44,76.44,76.32,76.33,15346.0,76.44,76.44,76.32,76.33,15346.0
2025-03-03 13:30:00,76.33,76.35,76.23,76.23,39789.0,76.33,76.35,76.23,76.23,39789.0
2025-03-03 13:35:00,76.23,76.31,76.22,76.3,29487.0,76.23,76.31,76.22,76.3,29487.0
2025-03-03 13:40:00,76.3,76.37,76.29,76.34,16225.0,76.3,76.37,76.29,76.34,16225.0
2025-03-03 13:45:00,76.34,76.42,76.3,76.33,41591.0,76.34,76.42,76.3,76.33,41591.0
2025-03-03 13:50:00,76.33,76.41,76.32,76.35,30895.0,76.33,76.41,76.32,76.35,30895.0
2025-03-03 13:55:00,76.35,76.37,76.31,76.33,23324.0,76.35,76.37,76.31,76.33,23324.0
2025-03-03 14:00:00,76.33,76.4,76.32,76.37,24438.0,76.33,76.4,76.32,76.37,24438.0
2025-03-03 14:05:00,76.36,76.36,76.27,76.29,48333.0,76.36,76.36,76.27,76.29,48333.0
2025-03-03 14:10:00,76.28,76.35,76.28,76.33,22923.0,76.28,76.35,76.28,76.33,22923.0
2025-03-03 14:15:00,76.32,76.33,76.28,76.28,20548.0,76.32,76.33,76.28,76.28,20548.0
2025-03-03 14:20:00,76.28,76.29,76.25,76.26,18438.0,76.28,76.29,76.25,76.26,18438.0
2025-03-03 14:25:00,76.26,76.26,76.22,76.23,20436.0,76.26,76.26,76.22,76.23,20436.0
2025-03-03 14:30:00,76.23,76.32,76.23,76.31,16656.0,76.23,76.32,76.23,76.31,16656.0
2025-03-03 14:35:00,76.32,76.36,76.32,76.36,15263.0,76.32,76.36,76.32,76.36,15263.0
2025-03-03 14:40:00,76.36,76.5,76.35,76.44,23261.0,76.36,76.5,76.35,76.44,23261.0
2025-03-03 14:45:00,76.44,76.45,76.36,76.37,20654.0,76.44,76.45,76.36,76.37,20654.0
2025-03-03 14:50:00,76.36,76.38,76.17,76.19,63785.0,76.36,76.38,76.17,76.19,63785.0
2025-03-03 14:55:00,76.2,76.21,76.07,76.07,35604.0,76.2,76.21,76.07,76.07,35604.0
2025-03-03 15:00:00,76.07,76.07,75.95,76.0,38693.0,76.07,76.07,75.95,76.0,38693.0
2025-03-03 15:05:00,75.99,76.0,75.91,75.96,23550.0,75.99,76.0,75.91,75.96,23550.0
2025-03-03 15:10:00,75.96,75.96,75.84,75.89,21595.0,75.96,75.96,75.84,75.89,21595.0
2025-03-03 15:15:00,75.89,75.99,75.88,75.98,28936.0,75.89,75.99,75.88,75.98,28936.0
2025-03-03 15:20:00,75.98,76.05,75.97,76.01,24540.0,75.98,76.05,75.97,76.01,24540.0
2025-03-03 15:25:00,76.01,76.03,75.89,75.92,24131.0,76.01,76.03,75.89,75.92,24131.0
2025-03-03 15:30:00,75.91,75.99,75.9,75.94,26766.0,75.91,75.99,75.9,75.94,26766.0
2025-03-03 15:35:00,75.93,75.95,75.86,75.92,56511.0,75.93,75.95,75.86,75.92,56511.0
2025-03-03 15:40:00,75.91,75.98,75.89,75.97,31785.0,75.91,75.98,75.89,75.97,31785.0
2025-03-03 15:45:00,75.96,76.01,75.93,75.93,38101.0,75.96,76.01,75.93,75.93,38101.0
2025-03-03 15:50:00,75.92,75.98,75.88,75.98,54297.0,75.92,75.98,75.88,75.98,54297.0
2025-03-03 15:55:00,75.98,76.14,75.91,76.13,291136.0,75.98,76.14,75.91,76.13,291136.0
2025-03-04 09:30:00,77.01,77.28,76.95,77.11,266580.0,77.01,77.28,76.95,77.11,266580.0
2025-03-04 09:35:00,77.13,77.14,76.89,77.05,62124.0,77.13,77.14,76.89,77.05,62124.0
2025-03-04 09:40:00,77.06,77.15,76.93,76.94,59194.0,77.06,77.15,76.93,76.94,59194.0
2025-03-04 09:45:00,76.97,77.17,76.93,77.16,48392.0,76.97,77.17,76.93,77.16,48392.0
2025-03-04 09:50:00,77.17,77.18,77.03,77.04,35524.0,77.17,77.18,77.03,77.04,35524.0
2025-03-04 09:55:00,77.05,77.15,77.04,77.12,31611.0,77.05,77.15,77.04,77.12,31611.0
2025-03-04 10:00:00,77.11,77.31,77.05,77.25,54825.0,77.11,77.31,77.05,77.25,54825.0
2025-03-04 10:05:00,77.23,77.48,77.23,77.47,22372.0,77.23,77.48,77.23,77.47,22372.0
2025-03-04 10:10:00,77.47,77.5,77.23,77.28,58013.0,77.47,77.5,77.23,77.28,58013.0
2025-03-04 10:15:00,77.29,77.4,77.27,77.28,80400.0,77.29,77.4,77.27,77.28,80400.0
2025-03-04 10:20:00,77.29,77.34,77.18,77.23,262998.0,77.29,77.34,77.18,77.23,262998.0
2025-03-04 10:25:00,77.23,77.35,77.21,77.33,76291.0,77.23,77.35,77.21,77.33,76291.0
2025-03-04 10:30:00,77.33,77.42,77.28,77.36,85718.0,77.33,77.42,77.28,77.36,85718.0
2025-03-04 10:35:00,77.36,77.41,77.3,77.31,71759.0,77.36,77.41,77.3,77.31,71759.0
2025-03-04 10:40:00,77.3,77.37,77.24,77.36,103523.0,77.3,77.37,77.24,77.36,103523.0
2025-03-04 10:45:00,77.36,77.36,77.12,77.29,145332.0,77.36,77.36,77.12,77.29,145332.0
2025-03-04 10:50:00,77.29,77.32,77.21,77.28,88147.0,77.29,77.32,77.21,77.28,88147.0
2025-03-04 10:55:00,77.28,77.32,77.17,77.22,96291.0,77.28,77.32,77.17,77.22,96291.0
2025-03-04 11:00:00,77.22,77.24,77.06,77.17,78072.0,77.22,77.24,77.06,77.17,78072.0
2025-03-04 11:05:00,77.17,77.18,76.89,76.9,57412.0,77.17,77.18,76.89,76.9,57412.0
2025-03-04 11:10:00,76.9,77.09,76.88,77.06,65608.0,76.9,77.09,76.88,77.06,65608.0
2025-03-04 11:15:00,77.06,77.06,76.97,77.0,67828.0,77.06,77.06,76.97,77.0,67828.0
2025-03-04 11:20:00,77.01,77.06,76.98,77.01,56986.0,77.01,77.06,76.98,77.01,56986.0
2025-03-04 11:25:00,77.01,77.03,76.91,76.97,79391.0,77.01,77.03,76.91,76.97,79391.0
2025-03-04 11:30:00,76.97,77.26,76.97,77.01,184497.0,76.97,77.26,76.97,77.01,184497.0
2025-03-04 11:35:00,77.01,77.16,77.0,77.06,61279.0,77.01,77.16,77.0,77.06,61279.0
2025-03-04 11:40:00,77.06,77.19,77.06,77.17,73618.0,77.06,77.19,77.06,77.17,73618.0
2025-03-04 11:45:00,77.18,77.29,77.18,77.23,21413.0,77.18,77.29,77.18,77.23,21413.0
2025-03-04 11:50:00,77.24,77.36,77.24,77.27,16073.0,77.24,77.36,77.24,77.27,16073.0
2025-03-04 11:55:00,77.28,77.33,77.22,77.33,17781.0,77.28,77.33,77.22,77.33,17781.0
2025-03-04 12:00:00,77.33,77.55,77.31,77.52,27069.0,77.33,77.55,77.31,77.52,27069.0
2025-03-04 12:05:00,77.51,77.51,77.31,77.33,46002.0,77.51,77.51,77.31,77.33,46002.0
2025-03-04 12:10:00,77.32,77.37,77.26,77.28,27088.0,77.32,77.37,77.26,77.28,27088.0
2025-03-04 12:15:00,77.27,77.4,77.26,77.38,15645.0,77.27,77.4,77.26,77.38,15645.0
2025-03-04 12:20:00,77.37,77.37,77.27,77.29,23164.0,77.37,77.37,77.27,77.29,23164.0
2025-03-04 12:25:00,77.29,77.29,77.12,77.19,39712.0,77.29,77.29,77.12,77.19,39712.0
2025-03-04 12:30:00,77.19,77.27,77.14,77.27,19733.0,77.19,77.27,77.14,77.27,19733.0
2025-03-04 12:35:00,77.27,77.28,77.2,77.26,19129.0,77.27,77.28,77.2,77.26,19129.0
2025-03-04 12:40:00,77.27,77.31,77.16,77.18,25365.0,77.27,77.31,77.16,77.18,25365.0
2025-03-04 12:45:00,77.17,77.25,77.11,77.12,24891.0,77.17,77.25,77.11,77.12,24891.0
2025-03-04 12:50:00,77.11,77.2,77.09,77.16,17920.0,77.11,77.2,77.09,77.16,17920.0
2025-03-04 12:55:00,77.15,77.16,77.04,77.04,15952.0,77.15,77.16,77.04,77.04,15952.0
2025-03-04 13:00:00,77.04,77.11,77.0,77.06,21164.0,77.04,77.11,77.0,77.06,21164.0
2025-03-04 13:05:00,77.06,77.22,77.04,77.22,49251.0,77.06,77.22,77.04,77.22,49251.0
2025-03-04 13:10:00,77.22,77.42,77.21,77.4,47810.0,77.22,77.42,77.21,77.4,47810.0
2025-03-04 13:15:00,77.4,77.4,77.28,77.31,23407.0,77.4,77.4,77.28,77.31,23407.0
2025-03-04 13:20:00,77.31,77.32,77.2,77.29,29664.0,77.31,77.32,77.2,77.29,29664.0
2025-03-04 13:25:00,77.3,77.3,77.23,77.26,23224.0,77.3,77.3,77.23,77.26,23224.0
2025-03-04 13:30:00,77.26,77.28,77.21,77.23,24469.0,77.26,77.28,77.21,77.23,24469.0
2025-03-04 13:35:00,77.23,77.28,77.2,77.28,20787.0,77.23,77.28,77.2,77.28,20787.0
2025-03-04 13:40:00,77.28,77.32,77.25,77.28,29153.0,77.28,77.32,77.25,77.28,29153.0
2025-03-04 13:45:00,77.27,77.28,77.24,77.26,22557.0,77.27,77.28,77.24,77.26,22557.0
2025-03-04 13:50:00,77.26,77.26,77.22,77.25,28021.0,77.26,77.26,77.22,77.25,28021.0
2025-03-04 13:55:00,77.25,77.31,77.25,77.31,35243.0,77.25,77.31,77.25,77.31,35243.0
2025-03-04 14:00:00,77.31,77.39,77.3,77.37,21040.0,77.31,77.39,77.3,77.37,21040.0
2025-03-04 14:05:00,77.37,77.44,77.36,77.4,45826.0,77.37,77.44,77.36,77.4,45826.0
2025-03-04 14:10:00,77.4,77.41,77.33,77.34,34536.0,77.4,77.41,77.33,77.34,34536.0
2025-03-04 14:15:00,77.34,77.36,77.3,77.35,20657.0,77.34,77.36,77.3,77.35,20657.0
2025-03-04 14:20:00,77.35,77.39,77.34,77.38,28326.0,77.35,77.39,77.34,77.38,28326.0
2025-03-04 14:25:00,77.39,77.4,77.22,77.23,27573.0,77.39,77.4,77.22,77.23,27573.0
2025-03-04 14:30:00,77.23,77.29,77.2,77.28,33116.0,77.23,77.29,77.2,77.28,33116.0
2025-03-04 14:35:00,77.28,77.3,77.26,77.3,18460.0,77.28,77.3,77.26,77.3,18460.0
2025-03-04 14:40:00,77.3,77.34,77.3,77.33,26407.0,77.3,77.34,77.3,77.33,26407.0
2025-03-04 14:45:00,77.33,77.37,77.29,77.3,110552.0,77.33,77.37,77.29,77.3,110552.0
2025-03-04 14:50:00,77.31,77.33,77.3,77.31,31086.0,77.31,77.33,77.3,77.31,31086.0
2025-03-04 14:55:00,77.31,77.37,77.3,77.35,25770.0,77.31,77.37,77.3,77.35,25770.0
2025-03-04 15:00:00,77.36,77.42,77.34,77.34,32465.0,77.36,77.42,77.34,77.34,32465.0
2025-03-04 15:05:00,77.35,77.37,77.32,77.34,31806.0,77.35,77.37,77.32,77.34,31806.0
2025-03-04 15:10:00,77.33,77.34,77.24,77.24,47153.0,77.33,77.34,77.24,77.24,47153.0
2025-03-04 15:15:00,77.24,77.38,77.22,77.38,36520.0,77.24,77.38,77.22,77.38,36520.0
2025-03-04 15:20:00,77.38,77.46,77.37,77.42,59681.0,77.38,77.46,77.37,77.42,59681.0
2025-03-04 15:25:00,77.43,77.43,77.29,77.31,51004.0,77.43,77.43,77.29,77.31,51004.0
2025-03-04 15:30:00,77.31,77.63,77.28,77.61,167390.0,77.31,77.63,77.28,77.61,167390.0
2025-03-04 15:35:00,77.61,77.64,77.43,77.45,131785.0,77.61,77.64,77.43,77.45,131785.0
2025-03-04 15:40:00,77.45,77.46,77.33,77.41,66268.0,77.45,77.46,77.33,77.41,66268.0
2025-03-04 15:45:00,77.42,77.44,77.31,77.36,59144.0,77.42,77.44,77.31,77.36,59144.0
2025-03-04 15:50:00,77.36,77.39,77.13,77.32,117964.0,77.36,77.39,77.13,77.32,117964.0
2025-03-04 15:55:00,77.33,77.35,77.19,77.23,288860.0,77.33,77.35,77.19,77.23,288860.0
2025-03-05 09:30:00,77.44,77.82,77.39,77.8,157143.0,77.44,77.82,77.39,77.8,157143.0
2025-03-05 09:35:00,77.81,77.88,77.73,77.82,48053.0,77.81,77.88,77.73,77.82,48053.0
2025-03-05 09:40:00,77.82,77.88,77.76,77.86,45135.0,77.82,77.88,77.76,77.86,45135.0
2025-03-05 09:45:00,77.86,78.0,77.77,77.77,60731.0,77.86,78.0,77.77,77.77,60731.0
2025-03-05 09:50:00,77.75,77.94,77.75,77.88,49734.0,77.75,77.94,77.75,77.88,49734.0
2025-03-05 09:55:00,77.89,77.97,77.79,77.91,38756.0,77.89,77.97,77.79,77.91,38756.0
2025-03-05 10:00:00,77.94,78.0,77.76,77.81,84561.0,77.94,78.0,77.76,77.81,84561.0
2025-03-05 10:05:00,77.84,77.91,77.72,77.89,43467.0,77.84,77.91,77.72,77.89,43467.0
2025-03-05 10:10:00,77.89,77.95,77.79,77.95,37231.0,77.89,77.95,77.79,77.95,37231.0
2025-03-05 10:15:00,77.95,78.0,77.91,77.96,50351.0,77.95,78.0,77.91,77.96,50351.0
2025-03-05 10:20:00,77.96,78.0,77.88,77.9,41298.0,77.96,78.0,77.88,77.9,41298.0
2025-03-05 10:25:00,77.89,77.91,77.78,77.79,25376.0,77.89,77.91,77.78,77.79,25376.0
2025-03-05 10:30:00,77.79,77.93,77.78,77.85,25072.0,77.79,77.93,77.78,77.85,25072.0
2025-03-05 10:35:00,77.85,77.91,77.74,77.84,31195.0,77.85,77.91,77.74,77.84,31195.0
2025-03-05 10:40:00,77.83,77.92,77.83,77.87,44185.0,77.83,77.92,77.83,77.87,44185.0
2025-03-05 10:45:00,77.87,77.9,77.7,77.7,59527.0,77.87,77.9,77.7,77.7,59527.0
2025-03-05 10:50:00,77.7,77.81,77.7,77.79,32194.0,77.7,77.81,77.7,77.79,32194.0
2025-03-05 10:55:00,77.78,77.85,77.77,77.8,37391.0,77.78,77.85,77.77,77.8,37391.0
2025-03-05 11:00:00,77.81,77.83,77.74,77.83,47148.0,77.81,77.83,77.74,77.83,47148.0
2025-03-05 11:05:00,77.82,77.92,77.81,77.92,53584.0,77.82,77.92,77.81,77.92,53584.0
2025-03-05 11:10:00,77.92,77.92,77.77,77.78,46027.0,77.92,77.92,77.77,77.78,46027.0
2025-03-05 11:15:00,77.79,77.86,77.74,77.77,51585.0,77.79,77.86,77.74,77.77,51585.0
2025-03-05 11:20:00,77.77,77.86,77.75,77.83,33091.0,77.77,77.86,77.75,77.83,33091.0
2025-03-05 11:25:00,77.83,77.83,77.7,77.81,42109.0,77.83,77.83,77.7,77.81,42109.0
2025-03-05 11:30:00,77.81,77.86,77.67,77.83,111788.0,77.81,77.86,77.67,77.83,111788.0
2025-03-05 11:35:00,77.82,77.85,77.75,77.81,47841.0,77.82,77.85,77.75,77.81,47841.0
2025-03-05 11:40:00,77.81,77.84,77.77,77.82,20541.0,77.81,77.84,77.77,77.82,20541.0
2025-03-05 11:45:00,77.82,77.97,77.82,77.92,55764.0,77.82,77.97,77.82,77.92,55764.0
2025-03-05 11:50:00,77.92,78.0,77.9,77.95,50105.0,77.92,78.0,77.9,77.95,50105.0
2025-03-05 11:55:00,77.96,77.98,77.87,77.92,64196.0,77.96,77.98,77.87,77.92,64196.0
2025-03-05 12:00:00,77.92,78.13,77.91,78.11,35440.0,77.92,78.13,77.91,78.11,35440.0
2025-03-05 12:05:00,78.12,78.14,78.05,78.06,20408.0,78.12,78.14,78.05,78.06,20408.0
2025-03-05 12:10:00,78.06,78.11,78.04,78.06,25889.0,78.06,78.11,78.04,78.06,25889.0
2025-03-05 12:15:00,78.05,78.12,78.04,78.08,13118.0,78.05,78.12,78.04,78.08,13118.0
2025-03-05 12:20:00,78.09,78.18,78.09,78.17,18090.0,78.09,78.18,78.09,78.17,18090.0
2025-03-05 12:25:00,78.18,78.24,78.15,78.23,43227.0,78.18,78.24,78.15,78.23,43227.0
2025-03-05 12:30:00,78.24,78.28,78.22,78.27,23213.0,78.24,78.28,78.22,78.27,23213.0
2025-03-05 12:35:00,78.27,78.28,78.1,78.15,57125.0,78.27,78.28,78.1,78.15,57125.0
2025-03-05 12:40:00,78.15,78.18,78.1,78.18,19865.0,78.15,78.18,78.1,78.18,19865.0
2025-03-05 12:45:00,78.2,78.22,78.17,78.21,16091.0,78.2,78.22,78.17,78.21,16091.0
2025-03-05 12:50:00,78.22,78.23,78.17,78.19,19072.0,78.22,78.23,78.17,78.19,19072.0
2025-03-05 12:55:00,78.19,78.22,78.14,78.22,23634.0,78.19,78.22,78.14,78.22,23634.0
2025-03-05 13:00:00,78.22,78.28,78.18,78.24,22090.0,78.22,78.28,78.18,78.24,22090.0
2025-03-05 13:05:00,78.24,78.27,78.08,78.09,32384.0,78.24,78.27,78.08,78.09,32384.0
2025-03-05 13:10:00,78.11,78.15,78.08,78.09,35186.0,78.11,78.15,78.08,78.09,35186.0
2025-03-05 13:15:00,78.1,78.13,78.03,78.07,12401.0,78.1,78.13,78.03,78.07,12401.0
2025-03-05 13:20:00,78.06,78.09,78.0,78.02,28932.0,78.06,78.09,78.0,78.02,28932.0
2025-03-05 13:25:00,78.03,78.09,77.98,78.03,68815.0,78.03,78.09,77.98,78.03,68815.0
2025-03-05 13:30:00,78.02,78.04,77.95,77.96,44182.0,78.02,78.04,77.95,77.96,44182.0
2025-03-05 13:35:00,77.97,78.04,77.94,78.04,20413.0,77.97,78.04,77.94,78.04,20413.0
2025-03-05 13:40:00,78.04,78.04,77.95,77.95,20148.0,78.04,78.04,77.95,77.95,20148.0
2025-03-05 13:45:00,77.96,78.09,77.96,78.08,25467.0,77.96,78.09,77.96,78.08,25467.0
2025-03-05 13:50:00,78.08,78.1,78.04,78.08,21264.0,78.08,78.1,78.04,78.08,21264.0
2025-03-05 13:55:00,78.09,78.18,78.09,78.18,10914.0,78.09,78.18,78.09,78.18,10914.0
2025-03-05 14:00:00,78.19,78.23,78.13,78.21,28222.0,78.19,78.23,78.13,78.21,28222.0
2025-03-05 14:05:00,78.22,78.32,78.19,78.32,32393.0,78.22,78.32,78.19,78.32,32393.0
2025-03-05 14:10:00,78.32,78.36,78.31,78.32,20366.0,78.32,78.36,78.31,78.32,20366.0
2025-03-05 14:15:00,78.32,78.35,78.24,78.24,36776.0,78.32,78.35,78.24,78.24,36776.0
2025-03-05 14:20:00,78.23,78.32,78.21,78.31,30232.0,78.23,78.32,78.21,78.31,30232.0
2025-03-05 14:25:00,78.3,78.31,78.22,78.25,19555.0,78.3,78.31,78.22,78.25,19555.0
2025-03-05 14:30:00,78.25,78.3,78.24,78.29,16520.0,78.25,78.3,78.24,78.29,16520.0
2025-03-05 14:35:00,78.3,78.3,78.15,78.17,29580.0,78.3,78.3,78.15,78.17,29580.0
2025-03-05 14:40:00,78.17,78.21,78.13,78.13,25342.0,78.17,78.21,78.13,78.13,25342.0
2025-03-05 14:45:00,78.14,78.19,78.11,78.19,26488.0,78.14,78.19,78.11,78.19,26488.0
2025-03-05 14:50:00,78.18,78.21,78.14,78.17,30962.0,78.18,78.21,78.14,78.17,30962.0
2025-03-05 14:55:00,78.17,78.18,78.04,78.05,30311.0,78.17,78.18,78.04,78.05,30311.0
2025-03-05 15:00:00,78.06,78.11,78.05,78.09,44840.0,78.06,78.11,78.05,78.09,44840.0
2025-03-05 15:05:00,78.09,78.09,78.01,78.01,28061.0,78.09,78.09,78.01,78.01,28061.0
2025-03-05 15:10:00,78.01,78.09,78.0,78.08,34859.0,78.01,78.09,78.0,78.08,34859.0
2025-03-05 15:15:00,78.07,78.12,78.01,78.12,37996.0,78.07,78.12,78.01,78.12,37996.0
2025-03-05 15:20:00,78.12,78.14,78.09,78.09,34186.0,78.12,78.14,78.09,78.09,34186.0
2025-03-05 15:25:00,78.08,78.12,78.06,78.09,32680.0,78.08,78.12,78.06,78.09,32680.0
2025-03-05 15:30:00,78.1,78.11,78.01,78.02,18616.0,78.1,78.11,78.01,78.02,18616.0
2025-03-05 15:35:00,78.02,78.08,77.96,78.08,59358.0,78.02,78.08,77.96,78.08,59358.0
2025-03-05 15:40:00,78.08,78.08,78.03,78.06,19830.0,78.08,78.08,78.03,78.06,19830.0
2025-03-05 15:45:00,78.06,78.09,78.01,78.05,56310.0,78.06,78.09,78.01,78.05,56310.0
2025-03-05 15:50:00,78.04,78.04,77.88,77.98,115910.0,78.04,78.04,77.88,77.98,115910.0
2025-03-05 15:55:00,77.98,77.99,77.87,77.98,197068.0,77.98,77.99,77.87,77.98,197068.0
2025-03-06 09:30:00,77.39,77.78,77.35,77.59,154647.0,77.39,77.78,77.35,77.59,154647.0
2025-03-06 09:35:00,77.57,77.62,77.32,77.36,59774.0,77.57,77.62,77.32,77.36,59774.0
2025-03-06 09:40:00,77.36,77.65,77.34,77.62,70628.0,77.36,77.65,77.34,77.62,70628.0
2025-03-06 09:45:00,77.61,77.67,77.49,77.57,98603.0,77.61,77.67,77.49,77.57,98603.0
2025-03-06 09:50:00,77.57,77.75,77.49,77.54,66474.0,77.57,77.75,77.49,77.54,66474.0
2025-03-06 09:55:00,77.54,77.61,77.44,77.59,56224.0,77.54,77.61,77.44,77.59,56224.0
2025-03-06 10:00:00,77.6,77.73,77.53,77.73,73243.0,77.6,77.73,77.53,77.73,73243.0
2025-03-06 10:05:00,77.74,77.83,77.68,77.78,53191.0,77.74,77.83,77.68,77.78,53191.0
2025-03-06 10:10:00,77.78,77.8,77.7,77.73,33938.0,77.78,77.8,77.7,77.73,33938.0
2025-03-06 10:15:00,77.74,77.75,77.53,77.56,32623.0,77.74,77.75,77.53,77.56,32623.0
2025-03-06 10:20:00,77.56,77.56,77.38,77.39,88443.0,77.56,77.56,77.38,77.39,88443.0
2025-03-06 10:25:00,77.4,77.4,77.21,77.3,35393.0,77.4,77.4,77.21,77.3,35393.0
2025-03-06 10:30:00,77.3,77.38,77.21,77.36,35069.0,77.3,77.38,77.21,77.36,35069.0
2025-03-06 10:35:00,77.36,77.55,77.3,77.5,37812.0,77.36,77.55,77.3,77.5,37812.0
2025-03-06 10:40:00,77.49,77.51,77.44,77.5,21844.0,77.49,77.51,77.44,77.5,21844.0
2025-03-06 10:45:00,77.49,77.53,77.45,77.51,23739.0,77.49,77.53,77.45,77.51,23739.0
2025-03-06 10:50:00,77.53,77.59,77.47,77.58,28683.0,77.53,77.59,77.47,77.58,28683.0
2025-03-06 10:55:00,77.6,77.69,77.53,77.67,29065.0,77.6,77.69,77.53,77.67,29065.0
2025-03-06 11:00:00,77.68,77.82,77.66,77.82,28053.0,77.68,77.82,77.66,77.82,28053.0
2025-03-06 11:05:00,77.82,77.92,77.81,77.92,31077.0,77.82,77.92,77.81,77.92,31077.0
2025-03-06 11:10:00,77.93,77.93,77.82,77.84,45933.0,77.93,77.93,77.82,77.84,45933.0
2025-03-06 11:15:00,77.85,78.03,77.84,78.02,47989.0,77.85,78.03,77.84,78.02,47989.0
2025-03-06 11:20:00,78.01,78.04,77.95,78.04,37208.0,78.01,78.04,77.95,78.04,37208.0
2025-03-06 11:25:00,78.03,78.04,77.85,77.9,68603.0,78.03,78.04,77.85,77.9,68603.0
2025-03-06 11:30:00,77.9,77.95,77.81,77.9,42953.0,77.9,77.95,77.81,77.9,42953.0
2025-03-06 11:35:00,77.9,77.9,77.73,77.77,26593.0,77.9,77.9,77.73,77.77,26593.0
2025-03-06 11:40:00,77.78,77.82,77.7,77.71,32442.0,77.78,77.82,77.7,77.71,32442.0
2025-03-06 11:45:00,77.72,77.77,77.66,77.67,13078.0,77.72,77.77,77.66,77.67,13078.0
2025-03-06 11:50:00,77.67,77.68,77.56,77.56,16996.0,77.67,77.68,77.56,77.56,16996.0
2025-03-06 11:55:00,77.56,77.6,77.54,77.56,13660.0,77.56,77.6,77.54,77.56,13660.0
2025-03-06 12:00:00,77.56,77.6,77.48,77.49,16985.0,77.56,77.6,77.48,77.49,16985.0
2025-03-06 12:05:00,77.49,77.53,77.48,77.53,14839.0,77.49,77.53,77.48,77.53,14839.0
2025-03-06 12:10:00,77.52,77.55,77.45,77.46,10552.0,77.52,77.55,77.45,77.46,10552.0
2025-03-06 12:15:00,77.46,77.52,77.45,77.51,13895.0,77.46,77.52,77.45,77.51,13895.0
2025-03-06 12:20:00,77.52,77.58,77.51,77.55,13310.0,77.52,77.58,77.51,77.55,13310.0
2025-03-06 12:25:00,77.55,77.6,77.51,77.58,20370.0,77.55,77.6,77.51,77.58,20370.0
2025-03-06 12:30:00,77.58,77.62,77.5,77.53,10490.0,77.58,77.62,77.5,77.53,10490.0
2025-03-06 12:35:00,77.53,77.53,77.5,77.5,9615.0,77.53,77.53,77.5,77.5,9615.0
2025-03-06 12:40:00,77.5,77.56,77.48,77.48,22720.0,77.5,77.56,77.48,77.48,22720.0
2025-03-06 12:45:00,77.48,77.53,77.45,77.52,12162.0,77.48,77.53,77.45,77.52,12162.0
2025-03-06 12:50:00,77.51,77.56,77.51,77.56,14857.0,77.51,77.56,77.51,77.56,14857.0
2025-03-06 12:55:00,77.56,77.6,77.53,77.59,18562.0,77.56,77.6,77.53,77.59,18562.0
2025-03-06 13:00:00,77.58,77.61,77.55,77.56,13851.0,77.58,77.61,77.55,77.56,13851.0
2025-03-06 13:05:00,77.56,77.6,77.51,77.52,17475.0,77.56,77.6,77.51,77.52,17475.0
2025-03-06 13:10:00,77.53,77.59,77.48,77.59,18127.0,77.53,77.59,77.48,77.59,18127.0
2025-03-06 13:15:00,77.6,77.68,77.6,77.68,17774.0,77.6,77.68,77.6,77.68,17774.0
2025-03-06 13:20:00,77.67,77.7,77.64,77.66,7726.0,77.67,77.7,77.64,77.66,7726.0
2025-03-06 13:25:00,77.67,77.67,77.59,77.59,12646.0,77.67,77.67,77.59,77.59,12646.0
2025-03-06 13:30:00,77.59,77.63,77.56,77.56,13462.0,77.59,77.63,77.56,77.56,13462.0
2025-03-06 13:35:00,77.57,77.58,77.52,77.53,8373.0,77.57,77.58,77.52,77.53,8373.0
2025-03-06 13:40:00,77.54,77.54,77.46,77.54,14245.0,77.54,77.54,77.46,77.54,14245.0
2025-03-06 13:45:00,77.53,77.54,77.49,77.52,11900.0,77.53,77.54,77.49,77.52,11900.0
2025-03-06 13:50:00,77.51,77.57,77.44,77.45,28833.0,77.51,77.57,77.44,77.45,28833.0
2025-03-06 13:55:00,77.45,77.48,77.38,77.41,36674.0,77.45,77.48,77.38,77.41,36674.0
2025-03-06 14:00:00,77.41,77.43,77.39,77.42,27767.0,77.41,77.43,77.39,77.42,27767.0
2025-03-06 14:05:00,77.42,77.43,77.32,77.35,30109.0,77.42,77.43,77.32,77.35,30109.0
2025-03-06 14:10:00,77.36,77.4,77.31,77.34,34253.0,77.36,77.4,77.31,77.34,34253.0
2025-03-06 14:15:00,77.34,77.39,77.32,77.35,34726.0,77.34,77.39,77.32,77.35,34726.0
2025-03-06 14:20:00,77.34,77.39,77.34,77.38,35604.0,77.34,77.39,77.34,77.38,35604.0
2025-03-06 14:25:00,77.38,77.55,77.35,77.55,28601.0,77.38,77.55,77.35,77.55,28601.0
2025-03-06 14:30:00,77.54,77.61,77.52,77.55,17290.0,77.54,77.61,77.52,77.55,17290.0
2025-03-06 14:35:00,77.55,77.63,77.54,77.6,13333.0,77.55,77.63,77.54,77.6,13333.0
2025-03-06 14:40:00,77.58,77.66,77.56,77.63,21453.0,77.58,77.66,77.56,77.63,21453.0
2025-03-06 14:45:00,77.63,77.7,77.62,77.68,20851.0,77.63,77.7,77.62,77.68,20851.0
2025-03-06 14:50:00,77.68,77.76,77.67,77.69,19262.0,77.68,77.76,77.67,77.69,19262.0
2025-03-06 14:55:00,77.68,77.7,77.62,77.63,17722.0,77.68,77.7,77.62,77.63,17722.0
2025-03-06 15:00:00,77.63,77.72,77.62,77.68,17718.0,77.63,77.72,77.62,77.68,17718.0
2025-03-06 15:05:00,77.68,77.69,77.61,77.63,14081.0,77.68,77.69,77.61,77.63,14081.0
2025-03-06 15:10:00,77.63,77.64,77.56,77.62,18474.0,77.63,77.64,77.56,77.62,18474.0
2025-03-06 15:15:00,77.62,77.68,77.6,77.67,24355.0,77.62,77.68,77.6,77.67,24355.0
2025-03-06 15:20:00,77.67,77.7,77.61,77.66,29560.0,77.67,77.7,77.61,77.66,29560.0
2025-03-06 15:25:00,77.66,77.7,77.62,77.7,25180.0,77.66,77.7,77.62,77.7,25180.0
2025-03-06 15:30:00,77.7,77.79,77.69,77.73,39203.0,77.7,77.79,77.69,77.73,39203.0
2025-03-06 15:35:00,77.73,77.75,77.67,77.67,35436.0,77.73,77.75,77.67,77.67,35436.0
2025-03-06 15:40:00,77.67,77.73,77.66,77.68,57774.0,77.67,77.73,77.66,77.68,57774.0
2025-03-06 15:45:00,77.68,77.74,77.64,77.73,55979.0,77.68,77.74,77.64,77.73,55979.0
2025-03-06 15:50:00,77.75,77.81,77.68,77.7,111955.0,77.75,77.81,77.68,77.7,111955.0
2025-03-06 15:55:00,77.63,77.69,77.37,77.49,480025.0,77.63,77.69,77.37,77.49,480025.0
2025-03-07 09:30:00,77.76,77.82,77.52,77.8,215901.0,77.76,77.82,77.52,77.8,215901.0
2025-03-07 09:35:00,77.8,77.98,77.8,77.9,52832.0,77.8,77.98,77.8,77.9,52832.0
2025-03-07 09:40:00,77.91,77.97,77.79,77.87,113109.0,77.91,77.97,77.79,77.87,113109.0
2025-03-07 09:45:00,77.89,77.9,77.83,77.87,45014.0,77.89,77.9,77.83,77.87,45014.0
2025-03-07 09:50:00,77.88,77.89,77.73,77.76,52910.0,77.88,77.89,77.73,77.76,52910.0
2025-03-07 09:55:00,77.76,77.92,77.76,77.89,33153.0,77.76,77.92,77.76,77.89,33153.0
2025-03-07 10:00:00,77.88,77.93,77.79,77.87,41378.0,77.88,77.93,77.79,77.87,41378.0
2025-03-07 10:05:00,77.87,77.9,77.79,77.81,57507.0,77.87,77.9,77.79,77.81,57507.0
2025-03-07 10:10:00,77.81,77.9,77.8,77.9,35448.0,77.81,77.9,77.8,77.9,35448.0
2025-03-07 10:15:00,77.9,77.94,77.84,77.9,60667.0,77.9,77.94,77.84,77.9,60667.0
2025-03-07 10:20:00,77.9,78.15,77.9,78.08,63817.0,77.9,78.15,77.9,78.08,63817.0
2025-03-07 10:25:00,78.09,78.17,78.07,78.1,60075.0,78.09,78.17,78.07,78.1,60075.0
2025-03-07 10:30:00,78.1,78.13,77.9,78.03,58717.0,78.1,78.13,77.9,78.03,58717.0
2025-03-07 10:35:00,78.02,78.04,77.82,77.85,57495.0,78.02,78.04,77.82,77.85,57495.0
2025-03-07 10:40:00,77.84,77.85,77.75,77.8,223523.0,77.84,77.85,77.75,77.8,223523.0
2025-03-07 10:45:00,77.8,78.13,77.79,78.07,129116.0,77.8,78.13,77.79,78.07,129116.0
2025-03-07 10:50:00,78.06,78.11,78.0,78.02,120013.0,78.06,78.11,78.0,78.02,120013.0
2025-03-07 10:55:00,78.03,78.19,78.03,78.15,56776.0,78.03,78.19,78.03,78.15,56776.0
2025-03-07 11:00:00,78.14,78.25,78.14,78.25,52669.0,78.14,78.25,78.14,78.25,52669.0
2025-03-07 11:05:00,78.24,78.25,78.05,78.1,32286.0,78.24,78.25,78.05,78.1,32286.0
2025-03-07 11:10:00,78.1,78.13,78.02,78.06,30949.0,78.1,78.13,78.02,78.06,30949.0
2025-03-07 11:15:00,78.07,78.11,78.02,78.04,36029.0,78.07,78.11,78.02,78.04,36029.0
2025-03-07 11:20:00,78.06,78.09,77.99,78.01,39904.0,78.06,78.09,77.99,78.01,39904.0
2025-03-07 11:25:00,78.02,78.04,77.93,77.96,33338.0,78.02,78.04,77.93,77.96,33338.0
2025-03-07 11:30:00,77.96,78.17,77.85,78.14,88367.0,77.96,78.17,77.85,78.14,88367.0
2025-03-07 11:35:00,78.13,78.13,78.01,78.05,22735.0,78.13,78.13,78.01,78.05,22735.0
2025-03-07 11:40:00,78.04,78.06,77.88,77.91,28807.0,78.04,78.06,77.88,77.91,28807.0
2025-03-07 11:45:00,77.91,77.98,77.9,77.97,18881.0,77.91,77.98,77.9,77.97,18881.0
2025-03-07 11:50:00,77.97,78.0,77.91,77.92,29491.0,77.97,78.0,77.91,77.92,29491.0
2025-03-07 11:55:00,77.92,78.0,77.92,77.98,21756.0,77.92,78.0,77.92,77.98,21756.0
2025-03-07 12:00:00,77.98,78.07,77.94,77.94,29538.0,77.98,78.07,77.94,77.94,29538.0
2025-03-07 12:05:00,77.95,77.96,77.72,77.72,21547.0,77.95,77.96,77.72,77.72,21547.0
2025-03-07 12:10:00,77.72,77.8,77.67,77.73,42716.0,77.72,77.8,77.67,77.73,42716.0
2025-03-07 12:15:00,77.74,77.77,77.67,77.73,17519.0,77.74,77.77,77.67,77.73,17519.0
2025-03-07 12:20:00,77.73,77.75,77.68,77.72,29141.0,77.73,77.75,77.68,77.72,29141.0
2025-03-07 12:25:00,77.71,77.74,77.66,77.68,17701.0,77.71,77.74,77.66,77.68,17701.0
2025-03-07 12:30:00,77.68,77.71,77.64,77.7,20577.0,77.68,77.71,77.64,77.7,20577.0
2025-03-07 12:35:00,77.7,77.78,77.69,77.69,31409.0,77.7,77.78,77.69,77.69,31409.0
2025-03-07 12:40:00,77.68,77.73,77.65,77.73,31341.0,77.68,77.73,77.65,77.73,31341.0
2025-03-07 12:45:00,77.74,77.85,77.72,77.78,46635.0,77.74,77.85,77.72,77.78,46635.0
2025-03-07 12:50:00,77.77,77.81,77.62,77.65,33488.0,77.77,77.81,77.62,77.65,33488.0
2025-03-07 12:55:00,77.66,77.68,77.62,77.65,25827.0,77.66,77.68,77.62,77.65,25827.0
2025-03-07 13:00:00,77.65,77.68,77.61,77.67,18333.0,77.65,77.68,77.61,77.67,18333.0
2025-03-07 13:05:00,77.7,77.79,77.69,77.77,24523.0,77.7,77.79,77.69,77.77,24523.0
2025-03-07 13:10:00,77.75,77.83,77.74,77.82,20695.0,77.75,77.83,77.74,77.82,20695.0
2025-03-07 13:15:00,77.82,77.84,77.77,77.79,8701.0,77.82,77.84,77.77,77.79,8701.0
2025-03-07 13:20:00,77.75,77.84,77.75,77.81,34982.0,77.75,77.84,77.75,77.81,34982.0
2025-03-07 13:25:00,77.81,77.84,77.78,77.79,16779.0,77.81,77.84,77.78,77.79,16779.0
2025-03-07 13:30:00,77.78,77.78,77.64,77.66,25125.0,77.78,77.78,77.64,77.66,25125.0
2025-03-07 13:35:00,77.65,77.73,77.63,77.72,41799.0,77.65,77.73,77.63,77.72,41799.0
2025-03-07 13:40:00,77.71,77.76,77.66,77.66,24885.0,77.71,77.76,77.66,77.66,24885.0
2025-03-07 13:45:00,77.67,77.68,77.64,77.64,31646.0,77.67,77.68,77.64,77.64,31646.0
2025-03-07 13:50:00,77.63,77.64,77.59,77.61,26990.0,77.63,77.64,77.59,77.61,26990.0
2025-03-07 13:55:00,77.6,77.62,77.55,77.55,28647.0,77.6,77.62,77.55,77.55,28647.0
2025-03-07 14:00:00,77.55,77.67,77.54,77.67,35009.0,77.55,77.67,77.54,77.67,35009.0
2025-03-07 14:05:00,77.67,77.67,77.46,77.48,69571.0,77.67,77.67,77.46,77.48,69571.0
2025-03-07 14:10:00,77.48,77.56,77.47,77.53,25859.0,77.48,77.56,77.47,77.53,25859.0
2025-03-07 14:15:00,77.53,77.54,77.46,77.49,19817.0,77.53,77.54,77.46,77.49,19817.0
2025-03-07 14:20:00,77.5,77.55,77.49,77.54,25011.0,77.5,77.55,77.49,77.54,25011.0
2025-03-07 14:25:00,77.54,77.56,77.46,77.51,35817.0,77.54,77.56,77.46,77.51,35817.0
2025-03-07 14:30:00,77.49,77.58,77.49,77.53,28221.0,77.49,77.58,77.49,77.53,28221.0
2025-03-07 14:35:00,77.52,77.57,77.44,77.56,35256.0,77.52,77.57,77.44,77.56,35256.0
2025-03-07 14:40:00,77.56,77.59,77.48,77.5,30921.0,77.56,77.59,77.48,77.5,30921.0
2025-03-07 14:45:00,77.51,77.51,77.31,77.31,57576.0,77.51,77.51,77.31,77.31,57576.0
2025-03-07 14:50:00,77.32,77.34,77.28,77.32,28372.0,77.32,77.34,77.28,77.32,28372.0
2025-03-07 14:55:00,77.33,77.41,77.31,77.37,29611.0,77.33,77.41,77.31,77.37,29611.0
2025-03-07 15:00:00,77.37,77.41,77.33,77.37,30198.0,77.37,77.41,77.33,77.37,30198.0
2025-03-07 15:05:00,77.37,77.45,77.33,77.41,34664.0,77.37,77.45,77.33,77.41,34664.0
2025-03-07 15:10:00,77.41,77.42,77.38,77.42,31394.0,77.41,77.42,77.38,77.42,31394.0
2025-03-07 15:15:00,77.41,77.45,77.39,77.4,45122.0,77.41,77.45,77.39,77.4,45122.0
2025-03-07 15:20:00,77.39,77.42,77.37,77.42,42156.0,77.39,77.42,77.37,77.42,42156.0
2025-03-07 15:25:00,77.41,77.42,77.36,77.37,36751.0,77.41,77.42,77.36,77.37,36751.0
2025-03-07 15:30:00,77.36,77.46,77.35,77.45,46051.0,77.36,77.46,77.35,77.45,46051.0
2025-03-07 15:35:00,77.45,77.5,77.43,77.48,84224.0,77.45,77.5,77.43,77.48,84224.0
2025-03-07 15:40:00,77.46,77.49,77.39,77.41,66877.0,77.46,77.49,77.39,77.41,66877.0
2025-03-07 15:45:00,77.42,77.54,77.39,77.53,79549.0,77.42,77.54,77.39,77.53,79549.0
2025-03-07 15:50:00,77.54,77.54,77.35,77.49,202057.0,77.54,77.54,77.35,77.49,202057.0
2025-03-07 15:55:00,77.49,77.56,77.42,77.49,454752.0,77.49,77.56,77.42,77.49,454752.0
2025-03-10 09:30:00,76.12,76.71,76.11,76.67,236710.0,76.12,76.71,76.11,76.67,236710.0
2025-03-10 09:35:00,76.67,76.73,76.59,76.62,64277.0,76.67,76.73,76.59,76.62,64277.0
2025-03-10 09:40:00,76.62,76.66,76.56,76.6,60472.0,76.62,76.66,76.56,76.6,60472.0
2025-03-10 09:45:00,76.59,76.64,76.53,76.62,51752.0,76.59,76.64,76.53,76.62,51752.0
2025-03-10 09:50:00,76.62,76.69,76.57,76.59,45232.0,76.62,76.69,76.57,76.59,45232.0
2025-03-10 09:55:00,76.59,76.73,76.54,76.64,23020.0,76.59,76.73,76.54,76.64,23020.0
2025-03-10 10:00:00,76.6,76.66,76.52,76.55,56844.0,76.6,76.66,76.52,76.55,56844.0
2025-03-10 10:05:00,76.54,76.56,76.39,76.53,44981.0,76.54,76.56,76.39,76.53,44981.0
2025-03-10 10:10:00,76.53,76.68,76.53,76.59,56767.0,76.53,76.68,76.53,76.59,56767.0
2025-03-10 10:15:00,76.6,76.66,76.53,76.6,44842.0,76.6,76.66,76.53,76.6,44842.0
2025-03-10 10:20:00,76.6,76.73,76.59,76.61,34075.0,76.6,76.73,76.59,76.61,34075.0
2025-03-10 10:25:00,76.62,76.68,76.57,76.62,40853.0,76.62,76.68,76.57,76.62,40853.0
2025-03-10 10:30:00,76.63,76.67,76.55,76.62,55145.0,76.63,76.67,76.55,76.62,55145.0
2025-03-10 10:35:00,76.62,76.68,76.55,76.55,50126.0,76.62,76.68,76.55,76.55,50126.0
2025-03-10 10:40:00,76.54,76.55,76.36,76.4,46941.0,76.54,76.55,76.36,76.4,46941.0
2025-03-10 10:45:00,76.4,76.65,76.4,76.59,59405.0,76.4,76.65,76.4,76.59,59405.0
2025-03-10 10:50:00,76.61,76.77,76.56,76.76,48670.0,76.61,76.77,76.56,76.76,48670.0
2025-03-10 10:55:00,76.76,76.85,76.68,76.85,43067.0,76.76,76.85,76.68,76.85,43067.0
2025-03-10 11:00:00,76.86,76.95,76.78,76.92,50094.0,76.86,76.95,76.78,76.92,50094.0
2025-03-10 11:05:00,76.92,76.97,76.86,76.87,58860.0,76.92,76.97,76.86,76.87,58860.0
2025-03-10 11:10:00,76.87,76.91,76.79,76.9,50315.0,76.87,76.91,76.79,76.9,50315.0
2025-03-10 11:15:00,76.91,76.93,76.78,76.81,53297.0,76.91,76.93,76.78,76.81,53297.0
2025-03-10 11:20:00,76.81,76.84,76.71,76.83,96500.0,76.81,76.84,76.71,76.83,96500.0
2025-03-10 11:25:00,76.83,76.91,76.77,76.8,67948.0,76.83,76.91,76.77,76.8,67948.0
2025-03-10 11:30:00,76.81,76.84,76.66,76.72,44906.0,76.81,76.84,76.66,76.72,44906.0
2025-03-10 11:35:00,76.72,76.73,76.58,76.58,43077.0,76.72,76.73,76.58,76.58,43077.0
2025-03-10 11:40:00,76.57,76.6,76.43,76.52,39130.0,76.57,76.6,76.43,76.52,39130.0
2025-03-10 11:45:00,76.51,76.53,76.47,76.48,38470.0,76.51,76.53,76.47,76.48,38470.0
2025-03-10 11:50:00,76.48,76.62,76.47,76.59,44518.0,76.48,76.62,76.47,76.59,44518.0
2025-03-10 11:55:00,76.59,76.64,76.58,76.64,44189.0,76.59,76.64,76.58,76.64,44189.0
2025-03-10 12:00:00,76.64,76.75,76.61,76.72,68396.0,76.64,76.75,76.61,76.72,68396.0
2025-03-10 12:05:00,76.73,76.84,76.69,76.7,109554.0,76.73,76.84,76.69,76.7,109554.0
2025-03-10 12:10:00,76.7,76.73,76.64,76.7,41056.0,76.7,76.73,76.64,76.7,41056.0
2025-03-10 12:15:00,76.7,76.72,76.66,76.67,29993.0,76.7,76.72,76.66,76.67,29993.0
2025-03-10 12:20:00,76.68,76.75,76.67,76.7,32476.0,76.68,76.75,76.67,76.7,32476.0
2025-03-10 12:25:00,76.7,76.8,76.69,76.77,59823.0,76.7,76.8,76.69,76.77,59823.0
2025-03-10 12:30:00,76.77,76.83,76.64,76.67,119803.0,76.77,76.83,76.64,76.67,119803.0
2025-03-10 12:35:00,76.67,76.73,76.62,76.73,35517.0,76.67,76.73,76.62,76.73,35517.0
2025-03-10 12:40:00,76.73,76.73,76.62,76.67,28450.0,76.73,76.73,76.62,76.67,28450.0
2025-03-10 12:45:00,76.67,76.72,76.63,76.64,28763.0,76.67,76.72,76.63,76.64,28763.0
2025-03-10 12:50:00,76.62,76.63,76.56,76.58,23162.0,76.62,76.63,76.56,76.58,23162.0
2025-03-10 12:55:00,76.58,76.62,76.52,76.55,22186.0,76.58,76.62,76.52,76.55,22186.0
2025-03-10 13:00:00,76.56,76.6,76.48,76.51,24542.0,76.56,76.6,76.48,76.51,24542.0
2025-03-10 13:05:00,76.51,76.51,76.45,76.47,41625.0,76.51,76.51,76.45,76.47,41625.0
2025-03-10 13:10:00,76.47,76.51,76.45,76.47,32505.0,76.47,76.51,76.45,76.47,32505.0
2025-03-10 13:15:00,76.48,76.48,76.33,76.34,29534.0,76.48,76.48,76.33,76.34,29534.0
2025-03-10 13:20:00,76.34,76.49,76.33,76.45,29782.0,76.34,76.49,76.33,76.45,29782.0
2025-03-10 13:25:00,76.45,76.46,76.37,76.4,22840.0,76.45,76.46,76.37,76.4,22840.0
2025-03-10 13:30:00,76.4,76.41,76.29,76.33,88677.0,76.4,76.41,76.29,76.33,88677.0
2025-03-10 13:35:00,76.34,76.4,76.32,76.34,20724.0,76.34,76.4,76.32,76.34,20724.0
2025-03-10 13:40:00,76.34,76.42,76.31,76.37,31684.0,76.34,76.42,76.31,76.37,31684.0
2025-03-10 13:45:00,76.37,76.43,76.37,76.41,25127.0,76.37,76.43,76.37,76.41,25127.0
2025-03-10 13:50:00,76.41,76.46,76.39,76.41,21835.0,76.41,76.46,76.39,76.41,21835.0
2025-03-10 13:55:00,76.41,76.43,76.35,76.39,27082.0,76.41,76.43,76.35,76.39,27082.0
2025-03-10 14:00:00,76.38,76.41,76.36,76.4,37452.0,76.38,76.41,76.36,76.4,37452.0
2025-03-10 14:05:00,76.4,76.42,76.37,76.39,26311.0,76.4,76.42,76.37,76.39,26311.0
2025-03-10 14:10:00,76.39,76.47,76.34,76.38,71430.0,76.39,76.47,76.34,76.38,71430.0
2025-03-10 14:15:00,76.38,76.38,76.21,76.22,36747.0,76.38,76.38,76.21,76.22,36747.0
2025-03-10 14:20:00,76.2,76.25,76.2,76.24,27224.0,76.2,76.25,76.2,76.24,27224.0
2025-03-10 14:25:00,76.24,76.25,76.18,76.2,46647.0,76.24,76.25,76.18,76.2,46647.0
2025-03-10 14:30:00,76.2,76.22,76.08,76.09,24580.0,76.2,76.22,76.08,76.09,24580.0
2025-03-10 14:35:00,76.09,76.13,76.07,76.09,37090.0,76.09,76.13,76.07,76.09,37090.0
2025-03-10 14:40:00,76.09,76.11,75.95,76.0,43768.0,76.09,76.11,75.95,76.0,43768.0
2025-03-10 14:45:00,76.0,76.04,75.97,76.02,33593.0,76.0,76.04,75.97,76.02,33593.0
2025-03-10 14:50:00,76.01,76.02,75.91,75.97,38942.0,76.01,76.02,75.91,75.97,38942.0
2025-03-10 14:55:00,75.97,76.01,75.95,75.97,58098.0,75.97,76.01,75.95,75.97,58098.0
2025-03-10 15:00:00,75.97,75.97,75.74,75.75,28157.0,75.97,75.97,75.74,75.75,28157.0
2025-03-10 15:05:00,75.74,75.75,75.61,75.62,64455.0,75.74,75.75,75.61,75.62,64455.0
2025-03-10 15:10:00,75.61,75.62,75.47,75.58,106730.0,75.61,75.62,75.47,75.58,106730.0
2025-03-10 15:15:00,75.59,75.85,75.58,75.8,39176.0,75.59,75.85,75.58,75.8,39176.0
2025-03-10 15:20:00,75.78,75.88,75.76,75.88,38951.0,75.78,75.88,75.76,75.88,38951.0
2025-03-10 15:25:00,75.87,76.02,75.86,75.98,64462.0,75.87,76.02,75.86,75.98,64462.0
2025-03-10 15:30:00,75.98,76.01,75.93,75.94,62709.0,75.98,76.01,75.93,75.94,62709.0
2025-03-10 15:35:00,75.94,76.01,75.9,76.0,75305.0,75.94,76.01,75.9,76.0,75305.0
2025-03-10 15:40:00,76.0,76.03,75.85,75.9,72524.0,76.0,76.03,75.85,75.9,72524.0
2025-03-10 15:45:00,75.9,76.06,75.89,76.0,56953.0,75.9,76.06,75.89,76.0,56953.0
2025-03-10 15:50:00,76.0,76.07,75.91,75.98,158538.0,76.0,76.07,75.91,75.98,158538.0
2025-03-10 15:55:00,75.98,76.06,75.92,76.0,259749.0,75.98,76.06,75.92,76.0,259749.0
2025-03-11 09:30:00,75.52,75.67,75.46,75.54,164663.0,75.52,75.67,75.46,75.54,164663.0
2025-03-11 09:35:00,75.52,75.54,75.4,75.42,50739.0,75.52,75.54,75.4,75.42,50739.0
2025-03-11 09:40:00,75.45,75.51,75.36,75.5,63679.0,75.45,75.51,75.36,75.5,63679.0
2025-03-11 09:45:00,75.48,75.48,75.21,75.34,115719.0,75.48,75.48,75.21,75.34,115719.0
2025-03-11 09:50:00,75.34,75.34,75.02,75.07,158856.0,75.34,75.34,75.02,75.07,158856.0
2025-03-11 09:55:00,75.07,75.09,74.92,75.09,68899.0,75.07,75.09,74.92,75.09,68899.0
2025-03-11 10:00:00,75.09,75.18,74.94,75.0,129730.0,75.09,75.18,74.94,75.0,129730.0
2025-03-11 10:05:00,75.0,75.1,74.95,74.99,101927.0,75.0,75.1,74.95,74.99,101927.0
2025-03-11 10:10:00,74.98,75.05,74.87,75.0,49811.0,74.98,75.05,74.87,75.0,49811.0
2025-03-11 10:15:00,75.0,75.13,75.0,75.11,52843.0,75.0,75.13,75.0,75.11,52843.0
2025-03-11 10:20:00,75.09,75.12,74.92,75.01,48391.0,75.09,75.12,74.92,75.01,48391.0
2025-03-11 10:25:00,75.01,75.05,74.95,74.98,51099.0,75.01,75.05,74.95,74.98,51099.0
2025-03-11 10:30:00,74.98,75.12,74.98,75.08,91261.0,74.98,75.12,74.98,75.08,91261.0
2025-03-11 10:35:00,75.08,75.09,74.92,74.94,55399.0,75.08,75.09,74.92,74.94,55399.0
2025-03-11 10:40:00,74.94,74.98,74.82,74.9,75776.0,74.94,74.98,74.82,74.9,75776.0
2025-03-11 10:45:00,74.9,74.91,74.81,74.83,52510.0,74.9,74.91,74.81,74.83,52510.0
2025-03-11 10:50:00,74.83,74.83,74.58,74.65,42336.0,74.83,74.83,74.58,74.65,42336.0
2025-03-11 10:55:00,74.65,74.69,74.52,74.57,60483.0,74.65,74.69,74.52,74.57,60483.0
2025-03-11 11:00:00,74.56,74.64,74.44,74.5,49072.0,74.56,74.64,74.44,74.5,49072.0
2025-03-11 11:05:00,74.5,74.65,74.47,74.62,56412.0,74.5,74.65,74.47,74.62,56412.0
2025-03-11 11:10:00,74.64,74.76,74.63,74.74,49089.0,74.64,74.76,74.63,74.74,49089.0
2025-03-11 11:15:00,74.77,74.96,74.77,74.94,37507.0,74.77,74.96,74.77,74.94,37507.0
2025-03-11 11:20:00,74.94,75.0,74.9,74.98,82361.0,74.94,75.0,74.9,74.98,82361.0
2025-03-11 11:25:00,74.97,74.98,74.77,74.84,48346.0,74.97,74.98,74.77,74.84,48346.0
2025-03-11 11:30:00,74.83,74.86,74.75,74.75,40136.0,74.83,74.86,74.75,74.75,40136.0
2025-03-11 11:35:00,74.75,74.75,74.52,74.64,48621.0,74.75,74.75,74.52,74.64,48621.0
2025-03-11 11:40:00,74.65,74.86,74.63,74.84,33124.0,74.65,74.86,74.63,74.84,33124.0
2025-03-11 11:45:00,74.85,74.87,74.73,74.86,39629.0,74.85,74.87,74.73,74.86,39629.0
2025-03-11 11:50:00,74.86,74.94,74.83,74.84,65645.0,74.86,74.94,74.83,74.84,65645.0
2025-03-11 11:55:00,74.85,74.94,74.75,74.8,47663.0,74.85,74.94,74.75,74.8,47663.0
2025-03-11 12:00:00,74.79,74.8,74.63,74.71,68153.0,74.79,74.8,74.63,74.71,68153.0
2025-03-11 12:05:00,74.7,74.75,74.64,74.66,60982.0,74.7,74.75,74.64,74.66,60982.0
2025-03-11 12:10:00,74.66,74.72,74.59,74.63,42095.0,74.66,74.72,74.59,74.63,42095.0
2025-03-11 12:15:00,74.63,74.77,74.6,74.76,83545.0,74.63,74.77,74.6,74.76,83545.0
2025-03-11 12:20:00,74.76,74.83,74.71,74.81,56185.0,74.76,74.83,74.71,74.81,56185.0
2025-03-11 12:25:00,74.8,74.85,74.76,74.76,55076.0,74.8,74.85,74.76,74.76,55076.0
2025-03-11 12:30:00,74.76,74.81,74.55,74.62,68902.0,74.76,74.81,74.55,74.62,68902.0
2025-03-11 12:35:00,74.63,74.66,74.46,74.47,35660.0,74.63,74.66,74.46,74.47,35660.0
2025-03-11 12:40:00,74.47,74.61,74.47,74.56,26604.0,74.47,74.61,74.47,74.56,26604.0
2025-03-11 12:45:00,74.56,74.58,74.49,74.56,32438.0,74.56,74.58,74.49,74.56,32438.0
2025-03-11 12:50:00,74.56,74.6,74.5,74.55,30939.0,74.56,74.6,74.5,74.55,30939.0
2025-03-11 12:55:00,74.55,74.56,74.47,74.53,20255.0,74.55,74.56,74.47,74.53,20255.0
2025-03-11 13:00:00,74.53,74.54,74.39,74.42,28067.0,74.53,74.54,74.39,74.42,28067.0
2025-03-11 13:05:00,74.43,74.45,74.29,74.3,27840.0,74.43,74.45,74.29,74.3,27840.0
2025-03-11 13:10:00,74.31,74.33,74.2,74.29,27402.0,74.31,74.33,74.2,74.29,27402.0
2025-03-11 13:15:00,74.29,74.37,74.26,74.31,81959.0,74.29,74.37,74.26,74.31,81959.0
2025-03-11 13:20:00,74.32,74.43,74.3,74.38,53819.0,74.32,74.43,74.3,74.38,53819.0
2025-03-11 13:25:00,74.38,74.42,74.32,74.41,19451.0,74.38,74.42,74.32,74.41,19451.0
2025-03-11 13:30:00,74.41,74.45,74.34,74.37,35559.0,74.41,74.45,74.34,74.37,35559.0
2025-03-11 13:35:00,74.38,74.39,74.31,74.37,56689.0,74.38,74.39,74.31,74.37,56689.0
2025-03-11 13:40:00,74.38,74.39,74.26,74.31,51666.0,74.38,74.39,74.26,74.31,51666.0
2025-03-11 13:45:00,74.3,74.49,74.28,74.43,34514.0,74.3,74.49,74.28,74.43,34514.0
2025-03-11 13:50:00,74.45,74.53,74.43,74.5,22558.0,74.45,74.53,74.43,74.5,22558.0
2025-03-11 13:55:00,74.51,74.53,74.4,74.53,28376.0,74.51,74.53,74.4,74.53,28376.0
2025-03-11 14:00:00,74.53,74.65,74.52,74.61,26333.0,74.53,74.65,74.52,74.61,26333.0
2025-03-11 14:05:00,74.62,74.68,74.57,74.62,32575.0,74.62,74.68,74.57,74.62,32575.0
2025-03-11 14:10:00,74.62,74.75,74.62,74.73,23195.0,74.62,74.75,74.62,74.73,23195.0
2025-03-11 14:15:00,74.72,74.72,74.64,74.66,37304.0,74.72,74.72,74.64,74.66,37304.0
2025-03-11 14:20:00,74.67,74.75,74.67,74.72,35379.0,74.67,74.75,74.67,74.72,35379.0
2025-03-11 14:25:00,74.72,74.74,74.66,74.68,24366.0,74.72,74.74,74.66,74.68,24366.0
2025-03-11 14:30:00,74.67,74.68,74.58,74.63,21237.0,74.67,74.68,74.58,74.63,21237.0
2025-03-11 14:35:00,74.64,74.75,74.61,74.75,29229.0,74.64,74.75,74.61,74.75,29229.0
2025-03-11 14:40:00,74.75,74.87,74.71,74.84,37226.0,74.75,74.87,74.71,74.84,37226.0
2025-03-11 14:45:00,74.84,74.87,74.75,74.81,45167.0,74.84,74.87,74.75,74.81,45167.0
2025-03-11 14:50:00,74.82,74.83,74.69,74.72,37322.0,74.82,74.83,74.69,74.72,37322.0
2025-03-11 14:55:00,74.72,74.75,74.67,74.75,39636.0,74.72,74.75,74.67,74.75,39636.0
2025-03-11 15:00:00,74.75,74.77,74.67,74.73,58420.0,74.75,74.77,74.67,74.73,58420.0
2025-03-11 15:05:00,74.72,74.8,74.66,74.76,70157.0,74.72,74.8,74.66,74.76,70157.0
2025-03-11 15:10:00,74.76,74.83,74.73,74.76,39800.0,74.76,74.83,74.73,74.76,39800.0
2025-03-11 15:15:00,74.76,74.77,74.69,74.73,34814.0,74.76,74.77,74.69,74.73,34814.0
2025-03-11 15:20:00,74.73,74.73,74.66,74.66,43353.0,74.73,74.73,74.66,74.66,43353.0
2025-03-11 15:25:00,74.65,74.68,74.62,74.64,29354.0,74.65,74.68,74.62,74.64,29354.0
2025-03-11 15:30:00,74.65,74.67,74.6,74.66,42624.0,74.65,74.67,74.6,74.66,42624.0
2025-03-11 15:35:00,74.65,74.71,74.62,74.67,52071.0,74.65,74.71,74.62,74.67,52071.0
2025-03-11 15:40:00,74.66,74.66,74.55,74.63,48941.0,74.66,74.66,74.55,74.63,48941.0
2025-03-11 15:45:00,74.63,74.65,74.5,74.56,64569.0,74.63,74.65,74.5,74.56,64569.0
2025-03-11 15:50:00,74.55,74.55,74.35,74.37,142023.0,74.55,74.55,74.35,74.37,142023.0
2025-03-11 15:55:00,74.38,74.38,74.18,74.24,351351.0,74.38,74.38,74.18,74.24,351351.0
2025-03-12 09:30:00,75.27,75.28,74.85,74.93,283787.0,75.27,75.28,74.85,74.93,283787.0
2025-03-12 09:35:00,74.92,74.92,74.68,74.74,141110.0,74.92,74.92,74.68,74.74,141110.0
2025-03-12 09:40:00,74.74,74.91,74.71,74.88,102456.0,74.74,74.91,74.71,74.88,102456.0
2025-03-12 09:45:00,74.9,74.97,74.77,74.94,88987.0,74.9,74.97,74.77,74.94,88987.0
2025-03-12 09:50:00,74.95,75.19,74.91,74.96,76159.0,74.95,75.19,74.91,74.96,76159.0
2025-03-12 09:55:00,74.98,75.04,74.89,74.96,46943.0,74.98,75.04,74.89,74.96,46943.0
2025-03-12 10:00:00,74.95,75.05,74.93,74.94,99171.0,74.95,75.05,74.93,74.94,99171.0
2025-03-12 10:05:00,74.95,74.98,74.79,74.88,64437.0,74.95,74.98,74.79,74.88,64437.0
2025-03-12 10:10:00,74.87,75.03,74.86,75.0,51798.0,74.87,75.03,74.86,75.0,51798.0
2025-03-12 10:15:00,75.0,75.17,74.95,75.11,51972.0,75.0,75.17,74.95,75.11,51972.0
2025-03-12 10:20:00,75.1,75.1,74.93,74.96,34210.0,75.1,75.1,74.93,74.96,34210.0
2025-03-12 10:25:00,74.96,75.16,74.96,75.13,43514.0,74.96,75.16,74.96,75.13,43514.0
2025-03-12 10:30:00,75.13,75.23,75.12,75.19,70331.0,75.13,75.23,75.12,75.19,70331.0
2025-03-12 10:35:00,75.18,75.28,75.12,75.12,55980.0,75.18,75.28,75.12,75.12,55980.0
2025-03-12 10:40:00,75.13,75.3,75.09,75.09,79407.0,75.13,75.3,75.09,75.09,79407.0
2025-03-12 10:45:00,75.09,75.22,75.02,75.04,74439.0,75.09,75.22,75.02,75.04,74439.0
2025-03-12 10:50:00,75.04,75.08,74.95,75.0,65941.0,75.04,75.08,74.95,75.0,65941.0
2025-03-12 10:55:00,74.99,75.1,74.95,75.07,65951.0,74.99,75.1,74.95,75.07,65951.0
2025-03-12 11:00:00,75.08,75.08,74.96,74.99,52762.0,75.08,75.08,74.96,74.99,52762.0
2025-03-12 11:05:00,74.99,75.06,74.97,75.02,71190.0,74.99,75.06,74.97,75.02,71190.0
2025-03-12 11:10:00,75.02,75.19,75.02,75.14,57026.0,75.02,75.19,75.02,75.14,57026.0
2025-03-12 11:15:00,75.14,75.26,75.14,75.25,44296.0,75.14,75.26,75.14,75.25,44296.0
2025-03-12 11:20:00,75.24,75.24,75.12,75.2,38990.0,75.24,75.24,75.12,75.2,38990.0
2025-03-12 11:25:00,75.2,75.26,75.17,75.17,48313.0,75.2,75.26,75.17,75.17,48313.0
2025-03-12 11:30:00,75.19,75.29,75.19,75.25,37699.0,75.19,75.29,75.19,75.25,37699.0
2025-03-12 11:35:00,75.24,75.25,75.19,75.22,22770.0,75.24,75.25,75.19,75.22,22770.0
2025-03-12 11:40:00,75.23,75.23,75.15,75.16,38768.0,75.23,75.23,75.15,75.16,38768.0
2025-03-12 11:45:00,75.16,75.22,75.14,75.18,35824.0,75.16,75.22,75.14,75.18,35824.0
2025-03-12 11:50:00,75.19,75.35,75.18,75.31,30285.0,75.19,75.35,75.18,75.31,30285.0
2025-03-12 11:55:00,75.31,75.43,75.28,75.4,32519.0,75.31,75.43,75.28,75.4,32519.0
2025-03-12 12:00:00,75.4,75.48,75.37,75.48,39771.0,75.4,75.48,75.37,75.48,39771.0
2025-03-12 12:05:00,75.48,75.53,75.45,75.5,47649.0,75.48,75.53,75.45,75.5,47649.0
2025-03-12 12:10:00,75.49,75.54,75.47,75.52,55471.0,75.49,75.54,75.47,75.52,55471.0
2025-03-12 12:15:00,75.52,75.58,75.51,75.55,66467.0,75.52,75.58,75.51,75.55,66467.0
2025-03-12 12:20:00,75.55,75.63,75.53,75.59,57461.0,75.55,75.63,75.53,75.59,57461.0
2025-03-12 12:25:00,75.59,75.62,75.54,75.56,56157.0,75.59,75.62,75.54,75.56,56157.0
2025-03-12 12:30:00,75.58,75.79,75.55,75.71,110950.0,75.58,75.79,75.55,75.71,110950.0
2025-03-12 12:35:00,75.7,75.7,75.61,75.61,28583.0,75.7,75.7,75.61,75.61,28583.0
2025-03-12 12:40:00,75.6,75.6,75.48,75.48,15449.0,75.6,75.6,75.48,75.48,15449.0
2025-03-12 12:45:00,75.49,75.52,75.47,75.5,26087.0,75.49,75.52,75.47,75.5,26087.0
2025-03-12 12:50:00,75.5,75.52,75.36,75.39,81048.0,75.5,75.52,75.36,75.39,81048.0
2025-03-12 12:55:00,75.39,75.39,75.3,75.31,34534.0,75.39,75.39,75.3,75.31,34534.0
2025-03-12 13:00:00,75.31,75.31,75.22,75.25,20574.0,75.31,75.31,75.22,75.25,20574.0
2025-03-12 13:05:00,75.26,75.34,75.23,75.31,16254.0,75.26,75.34,75.23,75.31,16254.0
2025-03-12 13:10:00,75.31,75.38,75.28,75.37,48364.0,75.31,75.38,75.28,75.37,48364.0
2025-03-12 13:15:00,75.36,75.36,75.28,75.31,35414.0,75.36,75.36,75.28,75.31,35414.0
2025-03-12 13:20:00,75.31,75.38,75.3,75.37,28988.0,75.31,75.38,75.3,75.37,28988.0
2025-03-12 13:25:00,75.37,75.5,75.36,75.48,16131.0,75.37,75.5,75.36,75.48,16131.0
2025-03-12 13:30:00,75.47,75.49,75.45,75.47,21583.0,75.47,75.49,75.45,75.47,21583.0
2025-03-12 13:35:00,75.48,75.55,75.47,75.5,34160.0,75.48,75.55,75.47,75.5,34160.0
2025-03-12 13:40:00,75.51,75.56,75.49,75.51,22850.0,75.51,75.56,75.49,75.51,22850.0
2025-03-12 13:45:00,75.51,75.55,75.5,75.51,21841.0,75.51,75.55,75.5,75.51,21841.0
2025-03-12 13:50:00,75.51,75.53,75.47,75.48,23891.0,75.51,75.53,75.47,75.48,23891.0
2025-03-12 13:55:00,75.48,75.49,75.35,75.36,26139.0,75.48,75.49,75.35,75.36,26139.0
2025-03-12 14:00:00,75.36,75.42,75.31,75.32,32691.0,75.36,75.42,75.31,75.32,32691.0
2025-03-12 14:05:00,75.32,75.38,75.29,75.38,17431.0,75.32,75.38,75.29,75.38,17431.0
2025-03-12 14:10:00,75.38,75.44,75.37,75.38,21257.0,75.38,75.44,75.37,75.38,21257.0
2025-03-12 14:15:00,75.38,75.38,75.31,75.34,30269.0,75.38,75.38,75.31,75.34,30269.0
2025-03-12 14:20:00,75.35,75.37,75.32,75.35,37987.0,75.35,75.37,75.32,75.35,37987.0
2025-03-12 14:25:00,75.36,75.39,75.36,75.36,34514.0,75.36,75.39,75.36,75.36,34514.0
2025-03-12 14:30:00,75.37,75.46,75.36,75.45,31917.0,75.37,75.46,75.36,75.45,31917.0
2025-03-12 14:35:00,75.46,75.56,75.44,75.51,92600.0,75.46,75.56,75.44,75.51,92600.0
2025-03-12 14:40:00,75.52,75.58,75.52,75.56,20198.0,75.52,75.58,75.52,75.56,20198.0
2025-03-12 14:45:00,75.56,75.58,75.51,75.52,21531.0,75.56,75.58,75.51,75.52,21531.0
2025-03-12 14:50:00,75.51,75.61,75.51,75.57,38253.0,75.51,75.61,75.51,75.57,38253.0
2025-03-12 14:55:00,75.57,75.62,75.54,75.58,20028.0,75.57,75.62,75.54,75.58,20028.0
2025-03-12 15:00:00,75.58,75.61,75.51,75.56,30796.0,75.58,75.61,75.51,75.56,30796.0
2025-03-12 15:05:00,75.56,75.59,75.51,75.59,38352.0,75.56,75.59,75.51,75.59,38352.0
2025-03-12 15:10:00,75.58,75.64,75.53,75.53,20159.0,75.58,75.64,75.53,75.53,20159.0
2025-03-12 15:15:00,75.54,75.56,75.48,75.49,30775.0,75.54,75.56,75.48,75.49,30775.0
2025-03-12 15:20:00,75.5,75.5,75.36,75.42,37255.0,75.5,75.5,75.36,75.42,37255.0
2025-03-12 15:25:00,75.42,75.45,75.41,75.44,18194.0,75.42,75.45,75.41,75.44,18194.0
2025-03-12 15:30:00,75.44,75.49,75.43,75.45,47659.0,75.44,75.49,75.43,75.45,47659.0
2025-03-12 15:35:00,75.45,75.56,75.39,75.56,34820.0,75.45,75.56,75.39,75.56,34820.0
2025-03-12 15:40:00,75.56,75.69,75.56,75.65,61415.0,75.56,75.69,75.56,75.65,61415.0
2025-03-12 15:45:00,75.65,75.65,75.56,75.64,45431.0,75.65,75.65,75.56,75.64,45431.0
2025-03-12 15:50:00,75.63,75.64,75.51,75.56,92585.0,75.63,75.64,75.51,75.56,92585.0
2025-03-12 15:55:00,75.56,75.61,75.53,75.56,217740.0,75.56,75.61,75.53,75.56,217740.0
2025-03-13 09:30:00,76.7,76.85,76.48,76.83,294850.0,76.7,76.85,76.48,76.83,294850.0
2025-03-13 09:35:00,76.84,76.9,76.73,76.77,89315.0,76.84,76.9,76.73,76.77,89315.0
2025-03-13 09:40:00,76.77,76.83,76.7,76.7,48707.0,76.77,76.83,76.7,76.7,48707.0
2025-03-13 09:45:00,76.71,76.76,76.68,76.68,56007.0,76.71,76.76,76.68,76.68,56007.0
2025-03-13 09:50:00,76.69,76.79,76.67,76.75,56385.0,76.69,76.79,76.67,76.75,56385.0
2025-03-13 09:55:00,76.75,76.78,76.68,76.69,58115.0,76.75,76.78,76.68,76.69,58115.0
2025-03-13 10:00:00,76.7,76.73,76.56,76.57,84783.0,76.7,76.73,76.56,76.57,84783.0
2025-03-13 10:05:00,76.56,76.7,76.56,76.67,40322.0,76.56,76.7,76.56,76.67,40322.0
2025-03-13 10:10:00,76.67,76.77,76.65,76.72,66615.0,76.67,76.77,76.65,76.72,66615.0
2025-03-13 10:15:00,76.72,76.76,76.69,76.74,59148.0,76.72,76.76,76.69,76.74,59148.0
2025-03-13 10:20:00,76.74,76.74,76.6,76.61,80028.0,76.74,76.74,76.6,76.61,80028.0
2025-03-13 10:25:00,76.6,76.75,76.6,76.68,52821.0,76.6,76.75,76.6,76.68,52821.0
2025-03-13 10:30:00,76.68,76.78,76.66,76.66,75591.0,76.68,76.78,76.66,76.66,75591.0
2025-03-13 10:35:00,76.65,76.65,76.44,76.59,51831.0,76.65,76.65,76.44,76.59,51831.0
2025-03-13 10:40:00,76.6,76.65,76.57,76.63,24812.0,76.6,76.65,76.57,76.63,24812.0
2025-03-13 10:45:00,76.62,76.77,76.6,76.75,72951.0,76.62,76.77,76.6,76.75,72951.0
2025-03-13 10:50:00,76.75,76.79,76.68,76.73,54567.0,76.75,76.79,76.68,76.73,54567.0
2025-03-13 10:55:00,76.73,76.75,76.6,76.67,72748.0,76.73,76.75,76.6,76.67,72748.0
2025-03-13 11:00:00,76.68,76.68,76.56,76.65,65429.0,76.68,76.68,76.56,76.65,65429.0
2025-03-13 11:05:00,76.64,76.67,76.56,76.58,75776.0,76.64,76.67,76.56,76.58,75776.0
2025-03-13 11:10:00,76.57,76.61,76.4,76.47,58390.0,76.57,76.61,76.4,76.47,58390.0
2025-03-13 11:15:00,76.47,76.52,76.45,76.5,25562.0,76.47,76.52,76.45,76.5,25562.0
2025-03-13 11:20:00,76.49,76.49,76.27,76.44,57530.0,76.49,76.49,76.27,76.44,57530.0
2025-03-13 11:25:00,76.44,76.48,76.43,76.47,44851.0,76.44,76.48,76.43,76.47,44851.0
2025-03-13 11:30:00,76.46,76.57,76.43,76.53,100281.0,76.46,76.57,76.43,76.53,100281.0
2025-03-13 11:35:00,76.53,76.6,76.52,76.59,76043.0,76.53,76.6,76.52,76.59,76043.0
2025-03-13 11:40:00,76.59,76.76,76.56,76.68,125768.0,76.59,76.76,76.56,76.68,125768.0
2025-03-13 11:45:00,76.67,76.86,76.66,76.84,68905.0,76.67,76.86,76.66,76.84,68905.0
2025-03-13 11:50:00,76.83,76.86,76.78,76.78,76453.0,76.83,76.86,76.78,76.78,76453.0
2025-03-13 11:55:00,76.79,76.83,76.76,76.81,50237.0,76.79,76.83,76.76,76.81,50237.0
2025-03-13 12:00:00,76.82,76.93,76.81,76.86,79491.0,76.82,76.93,76.81,76.86,79491.0
2025-03-13 12:05:00,76.85,76.91,76.83,76.9,92665.0,76.85,76.91,76.83,76.9,92665.0
2025-03-13 12:10:00,76.89,76.97,76.87,76.88,74241.0,76.89,76.97,76.87,76.88,74241.0
2025-03-13 12:15:00,76.86,76.9,76.7,76.89,36935.0,76.86,76.9,76.7,76.89,36935.0
2025-03-13 12:20:00,76.89,76.93,76.84,76.89,113005.0,76.89,76.93,76.84,76.89,113005.0
2025-03-13 12:25:00,76.89,77.03,76.88,76.94,86124.0,76.89,77.03,76.88,76.94,86124.0
2025-03-13 12:30:00,76.94,77.03,76.91,76.93,120324.0,76.94,77.03,76.91,76.93,120324.0
2025-03-13 12:35:00,76.9,76.94,76.76,76.88,112627.0,76.9,76.94,76.76,76.88,112627.0
2025-03-13 12:40:00,76.88,76.94,76.82,76.84,85335.0,76.88,76.94,76.82,76.84,85335.0
2025-03-13 12:45:00,76.84,76.85,76.62,76.67,36763.0,76.84,76.85,76.62,76.67,36763.0
2025-03-13 12:50:00,76.67,76.73,76.66,76.66,17295.0,76.67,76.73,76.66,76.66,17295.0
2025-03-13 12:55:00,76.67,76.75,76.64,76.74,18892.0,76.67,76.75,76.64,76.74,18892.0
2025-03-13 13:00:00,76.75,76.81,76.67,76.72,42020.0,76.75,76.81,76.67,76.72,42020.0
2025-03-13 13:05:00,76.72,76.73,76.6,76.62,39254.0,76.72,76.73,76.6,76.62,39254.0
2025-03-13 13:10:00,76.62,76.64,76.47,76.48,42657.0,76.62,76.64,76.47,76.48,42657.0
2025-03-13 13:15:00,76.48,76.49,76.43,76.44,17955.0,76.48,76.49,76.43,76.44,17955.0
2025-03-13 13:20:00,76.45,76.47,76.34,76.34,26256.0,76.45,76.47,76.34,76.34,26256.0
2025-03-13 13:25:00,76.34,76.42,76.33,76.4,37391.0,76.34,76.42,76.33,76.4,37391.0
2025-03-13 13:30:00,76.38,76.39,76.32,76.33,19214.0,76.38,76.39,76.32,76.33,19214.0
2025-03-13 13:35:00,76.33,76.35,76.3,76.31,21944.0,76.33,76.35,76.3,76.31,21944.0
2025-03-13 13:40:00,76.31,76.36,76.29,76.34,20533.0,76.31,76.36,76.29,76.34,20533.0
2025-03-13 13:45:00,76.34,76.35,76.23,76.24,23572.0,76.34,76.35,76.23,76.24,23572.0
2025-03-13 13:50:00,76.24,76.29,76.21,76.23,30789.0,76.24,76.29,76.21,76.23,30789.0
2025-03-13 13:55:00,76.23,76.26,76.17,76.18,20288.0,76.23,76.26,76.17,76.18,20288.0
2025-03-13 14:00:00,76.19,76.34,76.19,76.3,35512.0,76.19,76.34,76.19,76.3,35512.0
2025-03-13 14:05:00,76.3,76.33,76.26,76.3,27126.0,76.3,76.33,76.26,76.3,27126.0
2025-03-13 14:10:00,76.31,76.36,76.3,76.34,49765.0,76.31,76.36,76.3,76.34,49765.0
2025-03-13 14:15:00,76.33,76.34,76.29,76.33,31500.0,76.33,76.34,76.29,76.33,31500.0
2025-03-13 14:20:00,76.33,76.36,76.3,76.31,34151.0,76.33,76.36,76.3,76.31,34151.0
2025-03-13 14:25:00,76.31,76.35,76.28,76.34,39150.0,76.31,76.35,76.28,76.34,39150.0
2025-03-13 14:30:00,76.34,76.4,76.33,76.38,33830.0,76.34,76.4,76.33,76.38,33830.0
2025-03-13 14:35:00,76.38,76.45,76.37,76.44,33536.0,76.38,76.45,76.37,76.44,33536.0
2025-03-13 14:40:00,76.45,76.46,76.41,76.45,18948.0,76.45,76.46,76.41,76.45,18948.0
2025-03-13 14:45:00,76.45,76.49,76.41,76.46,19891.0,76.45,76.49,76.41,76.46,19891.0
2025-03-13 14:50:00,76.45,76.46,76.4,76.44,22538.0,76.45,76.46,76.4,76.44,22538.0
2025-03-13 14:55:00,76.44,76.48,76.44,76.48,25412.0,76.44,76.48,76.44,76.48,25412.0
2025-03-13 15:00:00,76.47,76.5,76.43,76.44,26258.0,76.47,76.5,76.43,76.44,26258.0
2025-03-13 15:05:00,76.44,76.47,76.4,76.45,38265.0,76.44,76.47,76.4,76.45,38265.0
2025-03-13 15:10:00,76.45,76.5,76.41,76.42,25404.0,76.45,76.5,76.41,76.42,25404.0
2025-03-13 15:15:00,76.42,76.46,76.39,76.44,26301.0,76.42,76.46,76.39,76.44,26301.0
2025-03-13 15:20:00,76.44,76.47,76.41,76.42,27797.0,76.44,76.47,76.41,76.42,27797.0
2025-03-13 15:25:00,76.41,76.46,76.41,76.45,50606.0,76.41,76.46,76.41,76.45,50606.0
2025-03-13 15:30:00,76.45,76.46,76.38,76.41,37945.0,76.45,76.46,76.38,76.41,37945.0
2025-03-13 15:35:00,76.41,76.41,76.34,76.37,42660.0,76.41,76.41,76.34,76.37,42660.0
2025-03-13 15:40:00,76.37,76.48,76.36,76.48,38382.0,76.37,76.48,76.36,76.48,38382.0
2025-03-13 15:45:00,76.48,76.5,76.41,76.42,59809.0,76.48,76.5,76.41,76.42,59809.0
2025-03-13 15:50:00,76.41,76.41,76.32,76.34,120959.0,76.41,76.41,76.32,76.34,120959.0
2025-03-13 15:55:00,76.35,76.54,76.34,76.52,272978.0,76.35,76.54,76.34,76.52,272978.0
2025-03-14 09:30:00,76.87,76.97,76.73,76.94,170366.0,76.87,76.97,76.73,76.94,170366.0
2025-03-14 09:35:00,76.92,77.04,76.88,76.99,43754.0,76.92,77.04,76.88,76.99,43754.0
2025-03-14 09:40:00,76.99,77.13,76.99,77.05,39158.0,76.99,77.13,76.99,77.05,39158.0
2025-03-14 09:45:00,77.06,77.13,77.01,77.09,97139.0,77.06,77.13,77.01,77.09,97139.0
2025-03-14 09:50:00,77.1,77.22,77.04,77.22,48869.0,77.1,77.22,77.04,77.22,48869.0
2025-03-14 09:55:00,77.21,77.29,77.17,77.26,77294.0,77.21,77.29,77.17,77.26,77294.0
2025-03-14 10:00:00,77.26,77.28,77.05,77.16,65290.0,77.26,77.28,77.05,77.16,65290.0
2025-03-14 10:05:00,77.17,77.28,77.16,77.22,58511.0,77.17,77.28,77.16,77.22,58511.0
2025-03-14 10:10:00,77.22,77.26,77.14,77.18,43302.0,77.22,77.26,77.14,77.18,43302.0
2025-03-14 10:15:00,77.19,77.2,77.09,77.13,28947.0,77.19,77.2,77.09,77.13,28947.0
2025-03-14 10:20:00,77.13,77.15,77.1,77.12,21758.0,77.13,77.15,77.1,77.12,21758.0
2025-03-14 10:25:00,77.13,77.15,77.09,77.13,21283.0,77.13,77.15,77.09,77.13,21283.0
2025-03-14 10:30:00,77.12,77.28,77.12,77.24,45641.0,77.12,77.28,77.12,77.24,45641.0
2025-03-14 10:35:00,77.25,77.38,77.18,77.33,93687.0,77.25,77.38,77.18,77.33,93687.0
2025-03-14 10:40:00,77.31,77.32,77.16,77.21,42703.0,77.31,77.32,77.16,77.21,42703.0
2025-03-14 10:45:00,77.21,77.22,77.12,77.2,44970.0,77.21,77.22,77.12,77.2,44970.0
2025-03-14 10:50:00,77.2,77.33,77.16,77.27,77569.0,77.2,77.33,77.16,77.27,77569.0
2025-03-14 10:55:00,77.26,77.33,77.24,77.31,48928.0,77.26,77.33,77.24,77.31,48928.0
2025-03-14 11:00:00,77.31,77.33,77.23,77.27,88099.0,77.31,77.33,77.23,77.27,88099.0
2025-03-14 11:05:00,77.27,77.3,77.2,77.3,38698.0,77.27,77.3,77.2,77.3,38698.0
2025-03-14 11:10:00,77.3,77.35,77.27,77.3,29018.0,77.3,77.35,77.27,77.3,29018.0
2025-03-14 11:15:00,77.31,77.43,77.3,77.4,75747.0,77.31,77.43,77.3,77.4,75747.0
2025-03-14 11:20:00,77.4,77.41,77.34,77.37,20865.0,77.4,77.41,77.34,77.37,20865.0
2025-03-14 11:25:00,77.38,77.38,77.31,77.34,30071.0,77.38,77.38,77.31,77.34,30071.0
2025-03-14 11:30:00,77.34,77.42,77.34,77.37,36690.0,77.34,77.42,77.34,77.37,36690.0
2025-03-14 11:35:00,77.37,77.39,77.29,77.34,44748.0,77.37,77.39,77.29,77.34,44748.0
2025-03-14 11:40:00,77.35,77.48,77.33,77.45,150729.0,77.35,77.48,77.33,77.45,150729.0
2025-03-14 11:45:00,77.45,77.47,77.34,77.39,32730.0,77.45,77.47,77.34,77.39,32730.0
2025-03-14 11:50:00,77.4,77.45,77.35,77.44,32207.0,77.4,77.45,77.35,77.44,32207.0
2025-03-14 11:55:00,77.44,77.45,77.37,77.4,34948.0,77.44,77.45,77.37,77.4,34948.0
2025-03-14 12:00:00,77.42,77.55,77.42,77.54,44703.0,77.42,77.55,77.42,77.54,44703.0
2025-03-14 12:05:00,77.54,77.59,77.53,77.59,45608.0,77.54,77.59,77.53,77.59,45608.0
2025-03-14 12:10:00,77.59,77.6,77.54,77.56,35376.0,77.59,77.6,77.54,77.56,35376.0
2025-03-14 12:15:00,77.55,77.57,77.52,77.55,55028.0,77.55,77.57,77.52,77.55,55028.0
2025-03-14 12:20:00,77.55,77.62,77.52,77.62,37506.0,77.55,77.62,77.52,77.62,37506.0
2025-03-14 12:25:00,77.62,77.64,77.48,77.49,191569.0,77.62,77.64,77.48,77.49,191569.0
2025-03-14 12:30:00,77.5,77.5,77.41,77.46,56238.0,77.5,77.5,77.41,77.46,56238.0
2025-03-14 12:35:00,77.45,77.51,77.36,77.5,48382.0,77.45,77.51,77.36,77.5,48382.0
2025-03-14 12:40:00,77.5,77.5,77.42,77.44,16798.0,77.5,77.5,77.42,77.44,16798.0
2025-03-14 12:45:00,77.45,77.49,77.43,77.47,29150.0,77.45,77.49,77.43,77.47,29150.0
2025-03-14 12:50:00,77.47,77.58,77.45,77.48,19830.0,77.47,77.58,77.45,77.48,19830.0
2025-03-14 12:55:00,77.48,77.51,77.43,77.48,28189.0,77.48,77.51,77.43,77.48,28189.0
2025-03-14 13:00:00,77.49,77.57,77.49,77.53,42015.0,77.49,77.57,77.49,77.53,42015.0
2025-03-14 13:05:00,77.53,77.54,77.49,77.54,8962.0,77.53,77.54,77.49,77.54,8962.0
2025-03-14 13:10:00,77.54,77.54,77.41,77.47,16738.0,77.54,77.54,77.41,77.47,16738.0
2025-03-14 13:15:00,77.47,77.52,77.44,77.45,15237.0,77.47,77.52,77.44,77.45,15237.0
2025-03-14 13:20:00,77.46,77.48,77.45,77.47,16178.0,77.46,77.48,77.45,77.47,16178.0
2025-03-14 13:25:00,77.47,77.47,77.44,77.45,19849.0,77.47,77.47,77.44,77.45,19849.0
2025-03-14 13:30:00,77.45,77.48,77.39,77.42,20653.0,77.45,77.48,77.39,77.42,20653.0
2025-03-14 13:35:00,77.41,77.44,77.4,77.44,29199.0,77.41,77.44,77.4,77.44,29199.0
2025-03-14 13:40:00,77.44,77.45,77.38,77.39,21838.0,77.44,77.45,77.38,77.39,21838.0
2025-03-14 13:45:00,77.4,77.42,77.39,77.42,25561.0,77.4,77.42,77.39,77.42,25561.0
2025-03-14 13:50:00,77.41,77.44,77.36,77.38,30726.0,77.41,77.44,77.36,77.38,30726.0
2025-03-14 13:55:00,77.38,77.38,77.28,77.3,14074.0,77.38,77.38,77.28,77.3,14074.0
2025-03-14 14:00:00,77.3,77.38,77.28,77.37,49311.0,77.3,77.38,77.28,77.37,49311.0
2025-03-14 14:05:00,77.37,77.44,77.35,77.44,47657.0,77.37,77.44,77.35,77.44,47657.0
2025-03-14 14:10:00,77.44,77.44,77.37,77.39,20319.0,77.44,77.44,77.37,77.39,20319.0
2025-03-14 14:15:00,77.4,77.42,77.38,77.4,9634.0,77.4,77.42,77.38,77.4,9634.0
2025-03-14 14:20:00,77.41,77.42,77.39,77.4,11366.0,77.41,77.42,77.39,77.4,11366.0
2025-03-14 14:25:00,77.4,77.4,77.32,77.33,17924.0,77.4,77.4,77.32,77.33,17924.0
2025-03-14 14:30:00,77.33,77.48,77.33,77.4,49547.0,77.33,77.48,77.33,77.4,49547.0
2025-03-14 14:35:00,77.41,77.47,77.4,77.45,13951.0,77.41,77.47,77.4,77.45,13951.0
2025-03-14 14:40:00,77.45,77.47,77.42,77.45,12883.0,77.45,77.47,77.42,77.45,12883.0
2025-03-14 14:45:00,77.45,77.48,77.4,77.42,25672.0,77.45,77.48,77.4,77.42,25672.0
2025-03-14 14:50:00,77.42,77.44,77.39,77.4,9381.0,77.42,77.44,77.39,77.4,9381.0
2025-03-14 14:55:00,77.41,77.42,77.34,77.35,17013.0,77.41,77.42,77.34,77.35,17013.0
2025-03-14 15:00:00,77.35,77.4,77.33,77.39,20774.0,77.35,77.4,77.33,77.39,20774.0
2025-03-14 15:05:00,77.4,77.47,77.36,77.44,41373.0,77.4,77.47,77.36,77.44,41373.0
2025-03-14 15:10:00,77.44,77.49,77.44,77.47,14426.0,77.44,77.49,77.44,77.47,14426.0
2025-03-14 15:15:00,77.46,77.47,77.43,77.43,10290.0,77.46,77.47,77.43,77.43,10290.0
2025-03-14 15:20:00,77.42,77.47,77.4,77.45,21848.0,77.42,77.47,77.4,77.45,21848.0
2025-03-14 15:25:00,77.46,77.47,77.44,77.45,16928.0,77.46,77.47,77.44,77.45,16928.0
2025-03-14 15:30:00,77.46,77.5,77.41,77.44,32221.0,77.46,77.5,77.41,77.44,32221.0
2025-03-14 15:35:00,77.43,77.46,77.4,77.44,23094.0,77.43,77.46,77.4,77.44,23094.0
2025-03-14 15:40:00,77.44,77.5,77.43,77.5,31849.0,77.44,77.5,77.43,77.5,31849.0
2025-03-14 15:45:00,77.5,77.58,77.47,77.58,42312.0,77.5,77.58,77.47,77.58,42312.0
2025-03-14 15:50:00,77.58,77.69,77.53,77.63,101794.0,77.58,77.69,77.53,77.63,101794.0
2025-03-14 15:55:00,77.63,77.68,77.57,77.6,191430.0,77.63,77.68,77.57,77.6,191430.0
2025-03-17 09:30:00,77.16,77.5,77.14,77.38,187143.0,77.16,77.5,77.14,77.38,187143.0
2025-03-17 09:35:00,77.38,77.4,77.16,77.16,77431.0,77.38,77.4,77.16,77.16,77431.0
2025-03-17 09:40:00,77.17,77.4,77.08,77.4,41234.0,77.17,77.4,77.08,77.4,41234.0
2025-03-17 09:45:00,77.41,77.45,77.36,77.42,49898.0,77.41,77.45,77.36,77.42,49898.0
2025-03-17 09:50:00,77.42,77.5,77.39,77.5,36009.0,77.42,77.5,77.39,77.5,36009.0
2025-03-17 09:55:00,77.52,77.53,77.44,77.47,20673.0,77.52,77.53,77.44,77.47,20673.0
2025-03-17 10:00:00,77.48,77.53,77.36,77.4,30962.0,77.48,77.53,77.36,77.4,30962.0
2025-03-17 10:05:00,77.4,77.42,77.32,77.36,19860.0,77.4,77.42,77.32,77.36,19860.0
2025-03-17 10:10:00,77.37,77.4,77.35,77.39,17484.0,77.37,77.4,77.35,77.39,17484.0
2025-03-17 10:15:00,77.39,77.44,77.34,77.34,17055.0,77.39,77.44,77.34,77.34,17055.0
2025-03-17 10:20:00,77.34,77.51,77.34,77.51,23863.0,77.34,77.51,77.34,77.51,23863.0
2025-03-17 10:25:00,77.51,77.53,77.47,77.52,22964.0,77.51,77.53,77.47,77.52,22964.0
2025-03-17 10:30:00,77.52,77.55,77.44,77.51,22772.0,77.52,77.55,77.44,77.51,22772.0
2025-03-17 10:35:00,77.51,77.53,77.41,77.47,24411.0,77.51,77.53,77.41,77.47,24411.0
2025-03-17 10:40:00,77.46,77.56,77.44,77.53,22552.0,77.46,77.56,77.44,77.53,22552.0
2025-03-17 10:45:00,77.52,77.58,77.51,77.52,31068.0,77.52,77.58,77.51,77.52,31068.0
2025-03-17 10:50:00,77.51,77.51,77.43,77.44,18602.0,77.51,77.51,77.43,77.44,18602.0
2025-03-17 10:55:00,77.44,77.57,77.4,77.56,28835.0,77.44,77.57,77.4,77.56,28835.0
2025-03-17 11:00:00,77.55,77.58,77.51,77.57,22361.0,77.55,77.58,77.51,77.57,22361.0
2025-03-17 11:05:00,77.57,77.58,77.51,77.56,18357.0,77.57,77.58,77.51,77.56,18357.0
2025-03-17 11:10:00,77.56,77.59,77.51,77.56,24372.0,77.56,77.59,77.51,77.56,24372.0
2025-03-17 11:15:00,77.57,77.61,77.55,77.56,18680.0,77.57,77.61,77.55,77.56,18680.0
2025-03-17 11:20:00,77.57,77.59,77.54,77.55,14622.0,77.57,77.59,77.54,77.55,14622.0
2025-03-17 11:25:00,77.55,77.59,77.52,77.56,29980.0,77.55,77.59,77.52,77.56,29980.0
2025-03-17 11:30:00,77.55,77.63,77.44,77.45,41928.0,77.55,77.63,77.44,77.45,41928.0
2025-03-17 11:35:00,77.45,77.48,77.41,77.48,37631.0,77.45,77.48,77.41,77.48,37631.0
2025-03-17 11:40:00,77.49,77.55,77.49,77.54,17010.0,77.49,77.55,77.49,77.54,17010.0
2025-03-17 11:45:00,77.53,77.55,77.49,77.55,26663.0,77.53,77.55,77.49,77.55,26663.0
2025-03-17 11:50:00,77.53,77.54,77.47,77.52,17559.0,77.53,77.54,77.47,77.52,17559.0
2025-03-17 11:55:00,77.53,77.56,77.49,77.52,21665.0,77.53,77.56,77.49,77.52,21665.0
2025-03-17 12:00:00,77.51,77.57,77.5,77.55,13309.0,77.51,77.57,77.5,77.55,13309.0
2025-03-17 12:05:00,77.55,77.58,77.52,77.55,23501.0,77.55,77.58,77.52,77.55,23501.0
2025-03-17 12:10:00,77.55,77.56,77.5,77.54,28080.0,77.55,77.56,77.5,77.54,28080.0
2025-03-17 12:15:00,77.54,77.55,77.49,77.52,49831.0,77.54,77.55,77.49,77.52,49831.0
2025-03-17 12:20:00,77.52,77.53,77.47,77.49,42208.0,77.52,77.53,77.47,77.49,42208.0
2025-03-17 12:25:00,77.48,77.52,77.47,77.47,88518.0,77.48,77.52,77.47,77.47,88518.0
2025-03-17 12:30:00,77.48,77.49,77.42,77.45,73866.0,77.48,77.49,77.42,77.45,73866.0
2025-03-17 12:35:00,77.45,77.53,77.45,77.51,16533.0,77.45,77.53,77.45,77.51,16533.0
2025-03-17 12:40:00,77.51,77.55,77.5,77.54,134986.0,77.51,77.55,77.5,77.54,134986.0
2025-03-17 12:45:00,77.54,77.63,77.53,77.63,25072.0,77.54,77.63,77.53,77.63,25072.0
2025-03-17 12:50:00,77.63,77.64,77.61,77.62,11364.0,77.63,77.64,77.61,77.62,11364.0
2025-03-17 12:55:00,77.62,77.63,77.58,77.59,22970.0,77.62,77.63,77.58,77.59,22970.0
2025-03-17 13:00:00,77.57,77.57,77.5,77.51,9950.0,77.57,77.57,77.5,77.51,9950.0
2025-03-17 13:05:00,77.51,77.54,77.5,77.52,10924.0,77.51,77.54,77.5,77.52,10924.0
2025-03-17 13:10:00,77.52,77.56,77.5,77.53,13663.0,77.52,77.56,77.5,77.53,13663.0
2025-03-17 13:15:00,77.52,77.53,77.51,77.52,10181.0,77.52,77.53,77.51,77.52,10181.0
2025-03-17 13:20:00,77.52,77.57,77.51,77.54,12164.0,77.52,77.57,77.51,77.54,12164.0
2025-03-17 13:25:00,77.54,77.59,77.53,77.59,21014.0,77.54,77.59,77.53,77.59,21014.0
2025-03-17 13:30:00,77.6,77.62,77.55,77.56,20222.0,77.6,77.62,77.55,77.56,20222.0
2025-03-17 13:35:00,77.58,77.65,77.57,77.65,26564.0,77.58,77.65,77.57,77.65,26564.0
2025-03-17 13:40:00,77.64,77.72,77.64,77.71,19837.0,77.64,77.72,77.64,77.71,19837.0
2025-03-17 13:45:00,77.7,77.72,77.65,77.68,17738.0,77.7,77.72,77.65,77.68,17738.0
2025-03-17 13:50:00,77.69,77.73,77.63,77.64,20838.0,77.69,77.73,77.63,77.64,20838.0
2025-03-17 13:55:00,77.63,77.67,77.61,77.62,27934.0,77.63,77.67,77.61,77.62,27934.0
2025-03-17 14:00:00,77.61,77.66,77.59,77.62,27804.0,77.61,77.66,77.59,77.62,27804.0
2025-03-17 14:05:00,77.62,77.67,77.62,77.66,12900.0,77.62,77.67,77.62,77.66,12900.0
2025-03-17 14:10:00,77.65,77.72,77.63,77.71,23713.0,77.65,77.72,77.63,77.71,23713.0
2025-03-17 14:15:00,77.72,77.76,77.72,77.72,20156.0,77.72,77.76,77.72,77.72,20156.0
2025-03-17 14:20:00,77.72,77.72,77.65,77.68,28705.0,77.72,77.72,77.65,77.68,28705.0
2025-03-17 14:25:00,77.69,77.7,77.65,77.66,12497.0,77.69,77.7,77.65,77.66,12497.0
2025-03-17 14:30:00,77.66,77.68,77.64,77.66,22232.0,77.66,77.68,77.64,77.66,22232.0
2025-03-17 14:35:00,77.67,77.74,77.67,77.74,21931.0,77.67,77.74,77.67,77.74,21931.0
2025-03-17 14:40:00,77.73,77.73,77.63,77.66,15969.0,77.73,77.73,77.63,77.66,15969.0
2025-03-17 14:45:00,77.66,77.7,77.65,77.67,15106.0,77.66,77.7,77.65,77.67,15106.0
2025-03-17 14:50:00,77.67,77.7,77.66,77.67,15900.0,77.67,77.7,77.66,77.67,15900.0
2025-03-17 14:55:00,77.67,77.67,77.63,77.65,18108.0,77.67,77.67,77.63,77.65,18108.0
2025-03-17 15:00:00,77.65,77.67,77.6,77.63,27747.0,77.65,77.67,77.6,77.63,27747.0
2025-03-17 15:05:00,77.62,77.63,77.49,77.51,40789.0,77.62,77.63,77.49,77.51,40789.0
2025-03-17 15:10:00,77.5,77.52,77.47,77.52,30441.0,77.5,77.52,77.47,77.52,30441.0
2025-03-17 15:15:00,77.52,77.53,77.48,77.48,25823.0,77.52,77.53,77.48,77.48,25823.0
2025-03-17 15:20:00,77.48,77.54,77.48,77.5,37552.0,77.48,77.54,77.48,77.5,37552.0
2025-03-17 15:25:00,77.51,77.54,77.48,77.51,26368.0,77.51,77.54,77.48,77.51,26368.0
2025-03-17 15:30:00,77.5,77.52,77.45,77.46,50535.0,77.5,77.52,77.45,77.46,50535.0
2025-03-17 15:35:00,77.45,77.5,77.42,77.47,32720.0,77.45,77.5,77.42,77.47,32720.0
2025-03-17 15:40:00,77.47,77.52,77.46,77.5,36403.0,77.47,77.52,77.46,77.5,36403.0
2025-03-17 15:45:00,77.49,77.52,77.48,77.5,37974.0,77.49,77.52,77.48,77.5,37974.0
2025-03-17 15:50:00,77.48,77.48,77.36,77.39,78682.0,77.48,77.48,77.36,77.39,78682.0
2025-03-17 15:55:00,77.4,77.41,77.36,77.39,209916.0,77.4,77.41,77.36,77.39,209916.0
2025-03-18 09:30:00,77.49,77.52,77.34,77.46,95233.0,77.49,77.52,77.34,77.46,95233.0
2025-03-18 09:35:00,77.48,77.49,77.33,77.35,35802.0,77.48,77.49,77.33,77.35,35802.0
2025-03-18 09:40:00,77.37,77.4,77.25,77.25,33290.0,77.37,77.4,77.25,77.25,33290.0
2025-03-18 09:45:00,77.27,77.3,77.22,77.3,15321.0,77.27,77.3,77.22,77.3,15321.0
2025-03-18 09:50:00,77.29,77.32,77.26,77.27,22533.0,77.29,77.32,77.26,77.27,22533.0
2025-03-18 09:55:00,77.27,77.4,77.24,77.35,20645.0,77.27,77.4,77.24,77.35,20645.0
2025-03-18 10:00:00,77.35,77.38,77.21,77.26,21804.0,77.35,77.38,77.21,77.26,21804.0
2025-03-18 10:05:00,77.26,77.33,77.22,77.31,33846.0,77.26,77.33,77.22,77.31,33846.0
2025-03-18 10:10:00,77.31,77.35,77.25,77.26,47075.0,77.31,77.35,77.25,77.26,47075.0
2025-03-18 10:15:00,77.26,77.32,77.2,77.2,30091.0,77.26,77.32,77.2,77.2,30091.0
2025-03-18 10:20:00,77.21,77.26,77.19,77.2,26036.0,77.21,77.26,77.19,77.2,26036.0
2025-03-18 10:25:00,77.2,77.21,77.04,77.04,42978.0,77.2,77.21,77.04,77.04,42978.0
2025-03-18 10:30:00,77.05,77.09,77.01,77.02,43529.0,77.05,77.09,77.01,77.02,43529.0
2025-03-18 10:35:00,77.03,77.06,76.92,76.98,25661.0,77.03,77.06,76.92,76.98,25661.0
2025-03-18 10:40:00,76.98,77.05,76.97,77.03,25392.0,76.98,77.05,76.97,77.03,25392.0
2025-03-18 10:45:00,77.03,77.04,77.0,77.03,29244.0,77.03,77.04,77.0,77.03,29244.0
2025-03-18 10:50:00,77.02,77.09,77.01,77.05,17312.0,77.02,77.09,77.01,77.05,17312.0
2025-03-18 10:55:00,77.05,77.09,76.99,77.03,34058.0,77.05,77.09,76.99,77.03,34058.0
2025-03-18 11:00:00,77.02,77.03,76.86,76.91,27551.0,77.02,77.03,76.86,76.91,27551.0
2025-03-18 11:05:00,76.91,76.94,76.82,76.9,25743.0,76.91,76.94,76.82,76.9,25743.0
2025-03-18 11:10:00,76.89,76.93,76.8,76.84,37693.0,76.89,76.93,76.8,76.84,37693.0
2025-03-18 11:15:00,76.84,76.91,76.79,76.8,24200.0,76.84,76.91,76.79,76.8,24200.0
2025-03-18 11:20:00,76.8,76.8,76.69,76.72,19849.0,76.8,76.8,76.69,76.72,19849.0
2025-03-18 11:25:00,76.72,76.92,76.72,76.86,31972.0,76.72,76.92,76.72,76.86,31972.0
2025-03-18 11:30:00,76.85,76.88,76.78,76.81,22994.0,76.85,76.88,76.78,76.81,22994.0
2025-03-18 11:35:00,76.81,76.9,76.79,76.9,24551.0,76.81,76.9,76.79,76.9,24551.0
2025-03-18 11:40:00,76.91,76.97,76.88,76.95,28161.0,76.91,76.97,76.88,76.95,28161.0
2025-03-18 11:45:00,76.95,77.02,76.94,76.98,18279.0,76.95,77.02,76.94,76.98,18279.0
2025-03-18 11:50:00,76.98,77.16,76.98,77.15,35064.0,76.98,77.16,76.98,77.15,35064.0
2025-03-18 11:55:00,77.17,77.19,77.04,77.08,41453.0,77.17,77.19,77.04,77.08,41453.0
2025-03-18 12:00:00,77.08,77.12,77.05,77.07,20201.0,77.08,77.12,77.05,77.07,20201.0
2025-03-18 12:05:00,77.08,77.15,77.07,77.15,26667.0,77.08,77.15,77.07,77.15,26667.0
2025-03-18 12:10:00,77.16,77.19,77.14,77.17,34392.0,77.16,77.19,77.14,77.17,34392.0
2025-03-18 12:15:00,77.17,77.26,77.17,77.2,51633.0,77.17,77.26,77.17,77.2,51633.0
2025-03-18 12:20:00,77.2,77.21,77.07,77.1,43638.0,77.2,77.21,77.07,77.1,43638.0
2025-03-18 12:25:00,77.09,77.13,77.05,77.12,56962.0,77.09,77.13,77.05,77.12,56962.0
2025-03-18 12:30:00,77.13,77.19,77.04,77.05,53751.0,77.13,77.19,77.04,77.05,53751.0
2025-03-18 12:35:00,77.05,77.08,77.04,77.07,26356.0,77.05,77.08,77.04,77.07,26356.0
2025-03-18 12:40:00,77.07,77.1,77.05,77.05,18644.0,77.07,77.1,77.05,77.05,18644.0
2025-03-18 12:45:00,77.06,77.06,77.01,77.03,9882.0,77.06,77.06,77.01,77.03,9882.0
2025-03-18 12:50:00,77.02,77.02,76.92,76.95,7598.0,77.02,77.02,76.92,76.95,7598.0
2025-03-18 12:55:00,76.95,76.97,76.92,76.95,7127.0,76.95,76.97,76.92,76.95,7127.0
2025-03-18 13:00:00,76.94,76.97,76.94,76.95,9548.0,76.94,76.97,76.94,76.95,9548.0
2025-03-18 13:05:00,76.95,76.95,76.91,76.95,10769.0,76.95,76.95,76.91,76.95,10769.0
2025-03-18 13:10:00,76.95,77.0,76.94,77.0,10756.0,76.95,77.0,76.94,77.0,10756.0
2025-03-18 13:15:00,77.01,77.01,76.87,76.92,27572.0,77.01,77.01,76.87,76.92,27572.0
2025-03-18 13:20:00,76.93,76.99,76.92,76.95,18691.0,76.93,76.99,76.92,76.95,18691.0
2025-03-18 13:25:00,76.95,76.98,76.95,76.97,14859.0,76.95,76.98,76.95,76.97,14859.0
2025-03-18 13:30:00,76.96,77.01,76.95,76.98,12288.0,76.96,77.01,76.95,76.98,12288.0
2025-03-18 13:35:00,76.98,77.05,76.98,77.04,14406.0,76.98,77.05,76.98,77.04,14406.0
2025-03-18 13:40:00,77.03,77.1,77.03,77.09,5852.0,77.03,77.1,77.03,77.09,5852.0
2025-03-18 13:45:00,77.09,77.14,77.09,77.12,6614.0,77.09,77.14,77.09,77.12,6614.0
2025-03-18 13:50:00,77.12,77.17,77.11,77.12,8349.0,77.12,77.17,77.11,77.12,8349.0
2025-03-18 13:55:00,77.12,77.14,77.07,77.1,12584.0,77.12,77.14,77.07,77.1,12584.0
2025-03-18 14:00:00,77.1,77.14,77.1,77.13,6339.0,77.1,77.14,77.1,77.13,6339.0
2025-03-18 14:05:00,77.14,77.16,77.12,77.15,8405.0,77.14,77.16,77.12,77.15,8405.0
2025-03-18 14:10:00,77.13,77.19,77.13,77.18,7606.0,77.13,77.19,77.13,77.18,7606.0
2025-03-18 14:15:00,77.18,77.21,77.18,77.21,7221.0,77.18,77.21,77.18,77.21,7221.0
2025-03-18 14:20:00,77.2,77.3,77.2,77.3,18242.0,77.2,77.3,77.2,77.3,18242.0
2025-03-18 14:25:00,77.3,77.33,77.27,77.28,10048.0,77.3,77.33,77.27,77.28,10048.0
2025-03-18 14:30:00,77.28,77.35,77.25,77.26,15680.0,77.28,77.35,77.25,77.26,15680.0
2025-03-18 14:35:00,77.25,77.28,77.25,77.25,10938.0,77.25,77.28,77.25,77.25,10938.0
2025-03-18 14:40:00,77.23,77.28,77.23,77.28,9833.0,77.23,77.28,77.23,77.28,9833.0
2025-03-18 14:45:00,77.27,77.27,77.18,77.2,23857.0,77.27,77.27,77.18,77.2,23857.0
2025-03-18 14:50:00,77.2,77.24,77.13,77.14,26729.0,77.2,77.24,77.13,77.14,26729.0
2025-03-18 14:55:00,77.14,77.14,77.1,77.11,25261.0,77.14,77.14,77.1,77.11,25261.0
2025-03-18 15:00:00,77.11,77.13,77.02,77.03,26436.0,77.11,77.13,77.02,77.03,26436.0
2025-03-18 15:05:00,77.02,77.14,77.01,77.11,64741.0,77.02,77.14,77.01,77.11,64741.0
2025-03-18 15:10:00,77.1,77.12,77.04,77.06,23166.0,77.1,77.12,77.04,77.06,23166.0
2025-03-18 15:15:00,77.06,77.14,77.05,77.13,43760.0,77.06,77.14,77.05,77.13,43760.0
2025-03-18 15:20:00,77.13,77.16,77.12,77.16,25226.0,77.13,77.16,77.12,77.16,25226.0
2025-03-18 15:25:00,77.16,77.2,77.08,77.09,46264.0,77.16,77.2,77.08,77.09,46264.0
2025-03-18 15:30:00,77.1,77.1,77.03,77.04,48813.0,77.1,77.1,77.03,77.04,48813.0
2025-03-18 15:35:00,77.03,77.07,77.02,77.06,35153.0,77.03,77.07,77.02,77.06,35153.0
2025-03-18 15:40:00,77.06,77.07,77.0,77.06,31594.0,77.06,77.07,77.0,77.06,31594.0
2025-03-18 15:45:00,77.07,77.11,77.05,77.11,48929.0,77.07,77.11,77.05,77.11,48929.0
2025-03-18 15:50:00,77.1,77.11,76.97,77.0,82417.0,77.1,77.11,76.97,77.0,82417.0
2025-03-18 15:55:00,77.0,77.1,76.92,77.1,204917.0,77.0,77.1,76.92,77.1,204917.0
2025-03-19 09:30:00,77.0,77.03,76.89,76.9,119239.0,77.0,77.03,76.89,76.9,119239.0
2025-03-19 09:35:00,76.9,76.93,76.75,76.81,47176.0,76.9,76.93,76.75,76.81,47176.0
2025-03-19 09:40:00,76.82,76.86,76.75,76.78,27121.0,76.82,76.86,76.75,76.78,27121.0
2025-03-19 09:45:00,76.76,76.76,76.46,76.46,47497.0,76.76,76.76,76.46,76.46,47497.0
2025-03-19 09:50:00,76.45,76.52,76.43,76.51,37432.0,76.45,76.52,76.43,76.51,37432.0
2025-03-19 09:55:00,76.51,76.69,76.5,76.67,26840.0,76.51,76.69,76.5,76.67,26840.0
2025-03-19 10:00:00,76.67,76.73,76.59,76.63,43125.0,76.67,76.73,76.59,76.63,43125.0
2025-03-19 10:05:00,76.63,76.71,76.52,76.59,46194.0,76.63,76.71,76.52,76.59,46194.0
2025-03-19 10:10:00,76.59,76.65,76.56,76.6,48158.0,76.59,76.65,76.56,76.6,48158.0
2025-03-19 10:15:00,76.61,76.68,76.6,76.68,30267.0,76.61,76.68,76.6,76.68,30267.0
2025-03-19 10:20:00,76.7,76.75,76.69,76.73,37571.0,76.7,76.75,76.69,76.73,37571.0
2025-03-19 10:25:00,76.73,76.74,76.68,76.7,32006.0,76.73,76.74,76.68,76.7,32006.0
2025-03-19 10:30:00,76.7,76.85,76.7,76.85,36502.0,76.7,76.85,76.7,76.85,36502.0
2025-03-19 10:35:00,76.85,76.89,76.73,76.77,77042.0,76.85,76.89,76.73,76.77,77042.0
2025-03-19 10:40:00,76.77,76.81,76.7,76.72,30402.0,76.77,76.81,76.7,76.72,30402.0
2025-03-19 10:45:00,76.73,76.78,76.7,76.75,33852.0,76.73,76.78,76.7,76.75,33852.0
2025-03-19 10:50:00,76.75,76.76,76.68,76.75,35470.0,76.75,76.76,76.68,76.75,35470.0
2025-03-19 10:55:00,76.75,76.78,76.68,76.72,52961.0,76.75,76.78,76.68,76.72,52961.0
2025-03-19 11:00:00,76.72,76.79,76.67,76.75,51218.0,76.72,76.79,76.67,76.75,51218.0
2025-03-19 11:05:00,76.74,76.8,76.71,76.78,53774.0,76.74,76.8,76.71,76.78,53774.0
2025-03-19 11:10:00,76.78,76.79,76.68,76.75,25293.0,76.78,76.79,76.68,76.75,25293.0
2025-03-19 11:15:00,76.73,76.73,76.64,76.66,23745.0,76.73,76.73,76.64,76.66,23745.0
2025-03-19 11:20:00,76.65,76.7,76.62,76.66,25154.0,76.65,76.7,76.62,76.66,25154.0
2025-03-19 11:25:00,76.66,76.71,76.63,76.69,17606.0,76.66,76.71,76.63,76.69,17606.0
2025-03-19 11:30:00,76.69,76.79,76.68,76.71,18787.0,76.69,76.79,76.68,76.71,18787.0
2025-03-19 11:35:00,76.7,76.74,76.66,76.74,26139.0,76.7,76.74,76.66,76.74,26139.0
2025-03-19 11:40:00,76.73,76.74,76.65,76.67,25032.0,76.73,76.74,76.65,76.67,25032.0
2025-03-19 11:45:00,76.67,76.74,76.66,76.74,26727.0,76.67,76.74,76.66,76.74,26727.0
2025-03-19 11:50:00,76.73,76.73,76.67,76.69,28882.0,76.73,76.73,76.67,76.69,28882.0
2025-03-19 11:55:00,76.69,76.71,76.67,76.7,24262.0,76.69,76.71,76.67,76.7,24262.0
2025-03-19 12:00:00,76.7,76.75,76.67,76.72,45891.0,76.7,76.75,76.67,76.72,45891.0
2025-03-19 12:05:00,76.72,76.78,76.7,76.73,25651.0,76.72,76.78,76.7,76.73,25651.0
2025-03-19 12:10:00,76.73,76.76,76.69,76.72,40050.0,76.73,76.76,76.69,76.72,40050.0
2025-03-19 12:15:00,76.72,76.75,76.7,76.7,17158.0,76.72,76.75,76.7,76.7,17158.0
2025-03-19 12:20:00,76.7,76.72,76.68,76.7,34416.0,76.7,76.72,76.68,76.7,34416.0
2025-03-19 12:25:00,76.7,76.74,76.69,76.72,16161.0,76.7,76.74,76.69,76.72,16161.0
2025-03-19 12:30:00,76.72,76.73,76.53,76.53,32647.0,76.72,76.73,76.53,76.53,32647.0
2025-03-19 12:35:00,76.53,76.56,76.47,76.48,20985.0,76.53,76.56,76.47,76.48,20985.0
2025-03-19 12:40:00,76.5,76.5,76.45,76.47,3541.0,76.5,76.5,76.45,76.47,3541.0
2025-03-19 12:45:00,76.47,76.47,76.37,76.38,29954.0,76.47,76.47,76.37,76.38,29954.0
2025-03-19 12:50:00,76.37,76.43,76.37,76.42,9483.0,76.37,76.43,76.37,76.42,9483.0
2025-03-19 12:55:00,76.42,76.43,76.36,76.42,47243.0,76.42,76.43,76.36,76.42,47243.0
2025-03-19 13:00:00,76.44,76.44,76.33,76.34,12640.0,76.44,76.44,76.33,76.34,12640.0
2025-03-19 13:05:00,76.33,76.33,76.24,76.27,10840.0,76.33,76.33,76.24,76.27,10840.0
2025-03-19 13:10:00,76.27,76.29,76.25,76.27,8947.0,76.27,76.29,76.25,76.27,8947.0
2025-03-19 13:15:00,76.28,76.28,76.23,76.26,9600.0,76.28,76.28,76.23,76.26,9600.0
2025-03-19 13:20:00,76.25,76.25,76.21,76.22,31055.0,76.25,76.25,76.21,76.22,31055.0
2025-03-19 13:25:00,76.22,76.33,76.18,76.3,24548.0,76.22,76.33,76.18,76.3,24548.0
2025-03-19 13:30:00,76.3,76.3,76.25,76.26,10195.0,76.3,76.3,76.25,76.26,10195.0
2025-03-19 13:35:00,76.25,76.26,76.21,76.24,35341.0,76.25,76.26,76.21,76.24,35341.0
2025-03-19 13:40:00,76.24,76.28,76.23,76.26,10543.0,76.24,76.28,76.23,76.26,10543.0
2025-03-19 13:45:00,76.26,76.29,76.22,76.23,11767.0,76.26,76.29,76.22,76.23,11767.0
2025-03-19 13:50:00,76.23,76.25,76.21,76.22,5307.0,76.23,76.25,76.21,76.22,5307.0
2025-03-19 13:55:00,76.22,76.26,76.2,76.21,15787.0,76.22,76.26,76.2,76.21,15787.0
2025-03-19 14:00:00,76.21,76.33,76.16,76.32,24050.0,76.21,76.33,76.16,76.32,24050.0
2025-03-19 14:05:00,76.31,76.31,76.24,76.28,15228.0,76.31,76.31,76.24,76.28,15228.0
2025-03-19 14:10:00,76.33,76.36,76.31,76.31,5723.0,76.33,76.36,76.31,76.31,5723.0
2025-03-19 14:15:00,76.33,76.35,76.3,76.31,12408.0,76.33,76.35,76.3,76.31,12408.0
2025-03-19 14:20:00,76.31,76.36,76.27,76.36,16338.0,76.31,76.36,76.27,76.36,16338.0
2025-03-19 14:25:00,76.35,76.36,76.27,76.29,11217.0,76.35,76.36,76.27,76.29,11217.0
2025-03-19 14:30:00,76.28,76.41,76.27,76.34,16298.0,76.28,76.41,76.27,76.34,16298.0
2025-03-19 14:35:00,76.34,76.42,76.34,76.4,14693.0,76.34,76.42,76.34,76.4,14693.0
2025-03-19 14:40:00,76.4,76.54,76.39,76.53,22321.0,76.4,76.54,76.39,76.53,22321.0
2025-03-19 14:45:00,76.53,76.54,76.46,76.47,13307.0,76.53,76.54,76.46,76.47,13307.0
2025-03-19 14:50:00,76.48,76.53,76.47,76.5,13098.0,76.48,76.53,76.47,76.5,13098.0
2025-03-19 14:55:00,76.49,76.53,76.44,76.47,56089.0,76.49,76.53,76.44,76.47,56089.0
2025-03-19 15:00:00,76.47,76.5,76.46,76.48,11707.0,76.47,76.5,76.46,76.48,11707.0
2025-03-19 15:05:00,76.47,76.52,76.47,76.51,62586.0,76.47,76.52,76.47,76.51,62586.0
2025-03-19 15:10:00,76.51,76.54,76.42,76.44,20145.0,76.51,76.54,76.42,76.44,20145.0
2025-03-19 15:15:00,76.45,76.46,76.41,76.41,13868.0,76.45,76.46,76.41,76.41,13868.0
2025-03-19 15:20:00,76.42,76.48,76.4,76.42,21679.0,76.42,76.48,76.4,76.42,21679.0
2025-03-19 15:25:00,76.42,76.42,76.34,76.37,17582.0,76.42,76.42,76.34,76.37,17582.0
2025-03-19 15:30:00,76.37,76.47,76.35,76.45,25471.0,76.37,76.47,76.35,76.45,25471.0
2025-03-19 15:35:00,76.46,76.49,76.41,76.45,13206.0,76.46,76.49,76.41,76.45,13206.0
2025-03-19 15:40:00,76.44,76.5,76.41,76.48,100049.0,76.44,76.5,76.41,76.48,100049.0
2025-03-19 15:45:00,76.47,76.51,76.42,76.44,20104.0,76.47,76.51,76.42,76.44,20104.0
2025-03-19 15:50:00,76.44,76.45,76.31,76.33,101616.0,76.44,76.45,76.31,76.33,101616.0
2025-03-19 15:55:00,76.33,76.35,76.27,76.33,215814.0,76.33,76.35,76.27,76.33,215814.0
2025-03-20 09:30:00,76.6,76.78,76.51,76.71,126329.0,76.6,76.78,76.51,76.71,126329.0
2025-03-20 09:35:00,76.7,76.86,76.69,76.8,37604.0,76.7,76.86,76.69,76.8,37604.0
2025-03-20 09:40:00,76.8,76.92,76.78,76.82,23038.0,76.8,76.92,76.78,76.82,23038.0
2025-03-20 09:45:00,76.82,76.84,76.72,76.82,24970.0,76.82,76.84,76.72,76.82,24970.0
2025-03-20 09:50:00,76.82,76.9,76.77,76.79,21208.0,76.82,76.9,76.77,76.79,21208.0
2025-03-20 09:55:00,76.79,76.85,76.78,76.8,17110.0,76.79,76.85,76.78,76.8,17110.0
2025-03-20 10:00:00,76.81,76.93,76.77,76.84,48803.0,76.81,76.93,76.77,76.84,48803.0
2025-03-20 10:05:00,76.85,76.89,76.81,76.87,27737.0,76.85,76.89,76.81,76.87,27737.0
2025-03-20 10:10:00,76.86,76.91,76.83,76.87,16907.0,76.86,76.91,76.83,76.87,16907.0
2025-03-20 10:15:00,76.87,76.89,76.83,76.88,28239.0,76.87,76.89,76.83,76.88,28239.0
2025-03-20 10:20:00,76.88,76.96,76.88,76.92,41856.0,76.88,76.96,76.88,76.92,41856.0
2025-03-20 10:25:00,76.92,76.94,76.84,76.88,23920.0,76.92,76.94,76.84,76.88,23920.0
2025-03-20 10:30:00,76.87,76.9,76.81,76.84,21869.0,76.87,76.9,76.81,76.84,21869.0
2025-03-20 10:35:00,76.84,76.94,76.82,76.92,20239.0,76.84,76.94,76.82,76.92,20239.0
2025-03-20 10:40:00,76.92,77.01,76.9,76.93,24106.0,76.92,77.01,76.9,76.93,24106.0
2025-03-20 10:45:00,76.91,76.96,76.87,76.92,24651.0,76.91,76.96,76.87,76.92,24651.0
2025-03-20 10:50:00,76.92,76.99,76.88,76.98,37722.0,76.92,76.99,76.88,76.98,37722.0
2025-03-20 10:55:00,76.98,76.98,76.86,76.91,55916.0,76.98,76.98,76.86,76.91,55916.0
2025-03-20 11:00:00,76.9,76.95,76.81,76.89,44498.0,76.9,76.95,76.81,76.89,44498.0
2025-03-20 11:05:00,76.9,76.9,76.75,76.76,24267.0,76.9,76.9,76.75,76.76,24267.0
2025-03-20 11:10:00,76.75,76.76,76.57,76.58,27255.0,76.75,76.76,76.57,76.58,27255.0
2025-03-20 11:15:00,76.58,76.58,76.49,76.52,19792.0,76.58,76.58,76.49,76.52,19792.0
2025-03-20 11:20:00,76.51,76.55,76.45,76.45,45045.0,76.51,76.55,76.45,76.45,45045.0
2025-03-20 11:25:00,76.45,76.47,76.33,76.35,27834.0,76.45,76.47,76.33,76.35,27834.0
2025-03-20 11:30:00,76.34,76.36,76.27,76.33,27276.0,76.34,76.36,76.27,76.33,27276.0
2025-03-20 11:35:00,76.33,76.39,76.3,76.38,19753.0,76.33,76.39,76.3,76.38,19753.0
2025-03-20 11:40:00,76.39,76.46,76.37,76.42,22728.0,76.39,76.46,76.37,76.42,22728.0
2025-03-20 11:45:00,76.42,76.46,76.4,76.46,26269.0,76.42,76.46,76.4,76.46,26269.0
2025-03-20 11:50:00,76.45,76.57,76.44,76.57,24446.0,76.45,76.57,76.44,76.57,24446.0
2025-03-20 11:55:00,76.56,76.57,76.5,76.53,24788.0,76.56,76.57,76.5,76.53,24788.0
2025-03-20 12:00:00,76.53,76.58,76.51,76.53,70070.0,76.53,76.58,76.51,76.53,70070.0
2025-03-20 12:05:00,76.52,76.57,76.51,76.56,20577.0,76.52,76.57,76.51,76.56,20577.0
2025-03-20 12:10:00,76.55,76.55,76.46,76.53,25971.0,76.55,76.55,76.46,76.53,25971.0
2025-03-20 12:15:00,76.53,76.59,76.51,76.57,30128.0,76.53,76.59,76.51,76.57,30128.0
2025-03-20 12:20:00,76.56,76.59,76.54,76.59,22757.0,76.56,76.59,76.54,76.59,22757.0
2025-03-20 12:25:00,76.57,76.61,76.51,76.54,25796.0,76.57,76.61,76.51,76.54,25796.0
2025-03-20 12:30:00,76.53,76.64,76.52,76.62,107192.0,76.53,76.64,76.52,76.62,107192.0
2025-03-20 12:35:00,76.61,76.64,76.53,76.64,25049.0,76.61,76.64,76.53,76.64,25049.0
2025-03-20 12:40:00,76.63,76.64,76.55,76.58,14255.0,76.63,76.64,76.55,76.58,14255.0
2025-03-20 12:45:00,76.59,76.6,76.56,76.56,8840.0,76.59,76.6,76.56,76.56,8840.0
2025-03-20 12:50:00,76.55,76.57,76.53,76.57,23157.0,76.55,76.57,76.53,76.57,23157.0
2025-03-20 12:55:00,76.58,76.64,76.48,76.5,18052.0,76.58,76.64,76.48,76.5,18052.0
2025-03-20 13:00:00,76.5,76.55,76.47,76.52,20910.0,76.5,76.55,76.47,76.52,20910.0
2025-03-20 13:05:00,76.53,76.59,76.51,76.58,12348.0,76.53,76.59,76.51,76.58,12348.0
2025-03-20 13:10:00,76.58,76.58,76.54,76.56,7803.0,76.58,76.58,76.54,76.56,7803.0
2025-03-20 13:15:00,76.56,76.56,76.51,76.54,17201.0,76.56,76.56,76.51,76.54,17201.0
2025-03-20 13:20:00,76.54,76.55,76.45,76.45,22832.0,76.54,76.55,76.45,76.45,22832.0
2025-03-20 13:25:00,76.45,76.45,76.37,76.4,7633.0,76.45,76.45,76.37,76.4,7633.0
2025-03-20 13:30:00,76.4,76.42,76.39,76.41,8668.0,76.4,76.42,76.39,76.41,8668.0
2025-03-20 13:35:00,76.4,76.46,76.37,76.45,15299.0,76.4,76.46,76.37,76.45,15299.0
2025-03-20 13:40:00,76.45,76.47,76.42,76.44,5513.0,76.45,76.47,76.42,76.44,5513.0
2025-03-20 13:45:00,76.44,76.49,76.43,76.46,8016.0,76.44,76.49,76.43,76.46,8016.0
2025-03-20 13:50:00,76.45,76.46,76.4,76.42,10576.0,76.45,76.46,76.4,76.42,10576.0
2025-03-20 13:55:00,76.42,76.42,76.36,76.37,6530.0,76.42,76.42,76.36,76.37,6530.0
2025-03-20 14:00:00,76.37,76.4,76.34,76.36,12464.0,76.37,76.4,76.34,76.36,12464.0
2025-03-20 14:05:00,76.36,76.4,76.35,76.37,11880.0,76.36,76.4,76.35,76.37,11880.0
2025-03-20 14:10:00,76.37,76.43,76.37,76.37,10864.0,76.37,76.43,76.37,76.37,10864.0
2025-03-20 14:15:00,76.37,76.41,76.37,76.41,13217.0,76.37,76.41,76.37,76.41,13217.0
2025-03-20 14:20:00,76.4,76.41,76.38,76.4,10999.0,76.4,76.41,76.38,76.4,10999.0
2025-03-20 14:25:00,76.4,76.43,76.38,76.39,9896.0,76.4,76.43,76.38,76.39,9896.0
2025-03-20 14:30:00,76.38,76.38,76.34,76.37,6956.0,76.38,76.38,76.34,76.37,6956.0
2025-03-20 14:35:00,76.37,76.44,76.37,76.41,6339.0,76.37,76.44,76.37,76.41,6339.0
2025-03-20 14:40:00,76.4,76.4,76.38,76.38,8699.0,76.4,76.4,76.38,76.38,8699.0
2025-03-20 14:45:00,76.39,76.45,76.37,76.45,24435.0,76.39,76.45,76.37,76.45,24435.0
2025-03-20 14:50:00,76.45,76.49,76.44,76.49,11814.0,76.45,76.49,76.44,76.49,11814.0
2025-03-20 14:55:00,76.5,76.5,76.43,76.44,9840.0,76.5,76.5,76.43,76.44,9840.0
2025-03-20 15:00:00,76.43,76.49,76.43,76.49,12723.0,76.43,76.49,76.43,76.49,12723.0
2025-03-20 15:05:00,76.48,76.49,76.46,76.47,19105.0,76.48,76.49,76.46,76.47,19105.0
2025-03-20 15:10:00,76.47,76.53,76.46,76.52,15663.0,76.47,76.53,76.46,76.52,15663.0
2025-03-20 15:15:00,76.51,76.55,76.51,76.55,7209.0,76.51,76.55,76.51,76.55,7209.0
2025-03-20 15:20:00,76.55,76.61,76.54,76.59,22043.0,76.55,76.61,76.54,76.59,22043.0
2025-03-20 15:25:00,76.59,76.6,76.51,76.53,10656.0,76.59,76.6,76.51,76.53,10656.0
2025-03-20 15:30:00,76.53,76.53,76.49,76.5,13239.0,76.53,76.53,76.49,76.5,13239.0
2025-03-20 15:35:00,76.5,76.54,76.49,76.51,10176.0,76.5,76.54,76.49,76.51,10176.0
2025-03-20 15:40:00,76.51,76.57,76.51,76.56,16101.0,76.51,76.57,76.51,76.56,16101.0
2025-03-20 15:45:00,76.56,76.63,76.56,76.62,27338.0,76.56,76.63,76.56,76.62,27338.0
2025-03-20 15:50:00,76.62,76.62,76.5,76.53,78116.0,76.62,76.62,76.5,76.53,78116.0
2025-03-20 15:55:00,76.53,76.55,76.48,76.54,208040.0,76.53,76.55,76.48,76.54,208040.0
2025-03-21 09:30:00,75.59,75.8,75.57,75.74,515318.0,75.59,75.8,75.57,75.74,515318.0
2025-03-21 09:35:00,75.73,75.79,75.66,75.77,50148.0,75.73,75.79,75.66,75.77,50148.0
2025-03-21 09:40:00,75.78,75.83,75.73,75.74,54433.0,75.78,75.83,75.73,75.74,54433.0
2025-03-21 09:45:00,75.73,75.86,75.73,75.83,38588.0,75.73,75.86,75.73,75.83,38588.0
2025-03-21 09:50:00,75.84,75.89,75.77,75.81,37851.0,75.84,75.89,75.77,75.81,37851.0
2025-03-21 09:55:00,75.8,75.82,75.68,75.8,96539.0,75.8,75.82,75.68,75.8,96539.0
2025-03-21 10:00:00,75.81,75.82,75.59,75.59,54333.0,75.81,75.82,75.59,75.59,54333.0
2025-03-21 10:05:00,75.59,75.6,75.4,75.41,50994.0,75.59,75.6,75.4,75.41,50994.0
2025-03-21 10:10:00,75.41,75.61,75.34,75.45,68488.0,75.41,75.61,75.34,75.45,68488.0
2025-03-21 10:15:00,75.45,75.55,75.4,75.5,52476.0,75.45,75.55,75.4,75.5,52476.0
2025-03-21 10:20:00,75.5,75.57,75.5,75.56,30917.0,75.5,75.57,75.5,75.56,30917.0
2025-03-21 10:25:00,75.57,75.58,75.52,75.56,17112.0,75.57,75.58,75.52,75.56,17112.0
2025-03-21 10:30:00,75.56,75.63,75.53,75.59,50768.0,75.56,75.63,75.53,75.59,50768.0
2025-03-21 10:35:00,75.59,75.67,75.58,75.67,27312.0,75.59,75.67,75.58,75.67,27312.0
2025-03-21 10:40:00,75.66,75.7,75.59,75.62,17904.0,75.66,75.7,75.59,75.62,17904.0
2025-03-21 10:45:00,75.63,75.71,75.62,75.69,31621.0,75.63,75.71,75.62,75.69,31621.0
2025-03-21 10:50:00,75.7,75.8,75.7,75.78,27039.0,75.7,75.8,75.7,75.78,27039.0
2025-03-21 10:55:00,75.78,75.83,75.74,75.81,84501.0,75.78,75.83,75.74,75.81,84501.0
2025-03-21 11:00:00,75.81,75.9,75.78,75.89,41889.0,75.81,75.9,75.78,75.89,41889.0
2025-03-21 11:05:00,75.88,75.89,75.83,75.87,29166.0,75.88,75.89,75.83,75.87,29166.0
2025-03-21 11:10:00,75.87,75.88,75.69,75.7,23632.0,75.87,75.88,75.69,75.7,23632.0
2025-03-21 11:15:00,75.71,75.74,75.68,75.69,28914.0,75.71,75.74,75.68,75.69,28914.0
2025-03-21 11:20:00,75.69,75.7,75.56,75.57,47878.0,75.69,75.7,75.56,75.57,47878.0
2025-03-21 11:25:00,75.57,75.62,75.55,75.56,29538.0,75.57,75.62,75.55,75.56,29538.0
2025-03-21 11:30:00,75.56,75.56,75.36,75.39,38787.0,75.56,75.56,75.36,75.39,38787.0
2025-03-21 11:35:00,75.38,75.44,75.37,75.39,22442.0,75.38,75.44,75.37,75.39,22442.0
2025-03-21 11:40:00,75.39,75.45,75.38,75.39,28690.0,75.39,75.45,75.38,75.39,28690.0
2025-03-21 11:45:00,75.39,75.39,75.23,75.25,32464.0,75.39,75.39,75.23,75.25,32464.0
2025-03-21 11:50:00,75.25,75.26,75.16,75.18,52994.0,75.25,75.26,75.16,75.18,52994.0
2025-03-21 11:55:00,75.19,75.31,75.19,75.23,50279.0,75.19,75.31,75.19,75.23,50279.0
2025-03-21 12:00:00,75.22,75.28,75.17,75.28,56972.0,75.22,75.28,75.17,75.28,56972.0
2025-03-21 12:05:00,75.28,75.36,75.24,75.33,48774.0,75.28,75.36,75.24,75.33,48774.0
2025-03-21 12:10:00,75.32,75.38,75.28,75.31,42248.0,75.32,75.38,75.28,75.31,42248.0
2025-03-21 12:15:00,75.31,75.38,75.3,75.33,34488.0,75.31,75.38,75.3,75.33,34488.0
2025-03-21 12:20:00,75.32,75.37,75.28,75.35,48819.0,75.32,75.37,75.28,75.35,48819.0
2025-03-21 12:25:00,75.35,75.36,75.27,75.28,46010.0,75.35,75.36,75.27,75.28,46010.0
2025-03-21 12:30:00,75.28,75.41,75.11,75.2,130736.0,75.28,75.41,75.11,75.2,130736.0
2025-03-21 12:35:00,75.2,75.25,75.12,75.25,30813.0,75.2,75.25,75.12,75.25,30813.0
2025-03-21 12:40:00,75.27,75.31,75.17,75.17,14614.0,75.27,75.31,75.17,75.17,14614.0
2025-03-21 12:45:00,75.17,75.25,75.16,75.2,18198.0,75.17,75.25,75.16,75.2,18198.0
2025-03-21 12:50:00,75.2,75.21,75.18,75.19,6702.0,75.2,75.21,75.18,75.19,6702.0
2025-03-21 12:55:00,75.19,75.22,75.17,75.19,15537.0,75.19,75.22,75.17,75.19,15537.0
2025-03-21 13:00:00,75.19,75.21,75.14,75.17,17032.0,75.19,75.21,75.14,75.17,17032.0
2025-03-21 13:05:00,75.15,75.18,75.13,75.17,11572.0,75.15,75.18,75.13,75.17,11572.0
2025-03-21 13:10:00,75.17,75.19,75.11,75.13,15337.0,75.17,75.19,75.11,75.13,15337.0
2025-03-21 13:15:00,75.13,75.14,75.09,75.1,7906.0,75.13,75.14,75.09,75.1,7906.0
2025-03-21 13:20:00,75.1,75.17,75.09,75.16,11004.0,75.1,75.17,75.09,75.16,11004.0
2025-03-21 13:25:00,75.17,75.17,75.1,75.12,12198.0,75.17,75.17,75.1,75.12,12198.0
2025-03-21 13:30:00,75.12,75.14,75.1,75.11,11440.0,75.12,75.14,75.1,75.11,11440.0
2025-03-21 13:35:00,75.13,75.14,75.08,75.11,13671.0,75.13,75.14,75.08,75.11,13671.0
2025-03-21 13:40:00,75.11,75.2,75.1,75.17,16125.0,75.11,75.2,75.1,75.17,16125.0
2025-03-21 13:45:00,75.17,75.21,75.16,75.19,16683.0,75.17,75.21,75.16,75.19,16683.0
2025-03-21 13:50:00,75.18,75.26,75.18,75.23,15361.0,75.18,75.26,75.18,75.23,15361.0
2025-03-21 13:55:00,75.23,75.24,75.16,75.17,20220.0,75.23,75.24,75.16,75.17,20220.0
2025-03-21 14:00:00,75.19,75.2,75.11,75.12,14699.0,75.19,75.2,75.11,75.12,14699.0
2025-03-21 14:05:00,75.11,75.11,75.02,75.06,14146.0,75.11,75.11,75.02,75.06,14146.0
2025-03-21 14:10:00,75.06,75.08,75.03,75.06,14310.0,75.06,75.08,75.03,75.06,14310.0
2025-03-21 14:15:00,75.06,75.08,75.04,75.07,18390.0,75.06,75.08,75.04,75.07,18390.0
2025-03-21 14:20:00,75.07,75.08,75.02,75.03,9113.0,75.07,75.08,75.02,75.03,9113.0
2025-03-21 14:25:00,75.02,75.05,75.01,75.03,11651.0,75.02,75.05,75.01,75.03,11651.0
2025-03-21 14:30:00,75.03,75.05,74.99,75.0,15199.0,75.03,75.05,74.99,75.0,15199.0
2025-03-21 14:35:00,75.02,75.05,75.0,75.03,16992.0,75.02,75.05,75.0,75.03,16992.0
2025-03-21 14:40:00,75.05,75.05,75.02,75.03,14713.0,75.05,75.05,75.02,75.03,14713.0
2025-03-21 14:45:00,75.02,75.04,75.0,75.03,10271.0,75.02,75.04,75.0,75.03,10271.0
2025-03-21 14:50:00,75.03,75.1,75.02,75.06,17923.0,75.03,75.1,75.02,75.06,17923.0
2025-03-21 14:55:00,75.06,75.08,75.03,75.03,13425.0,75.06,75.08,75.03,75.03,13425.0
2025-03-21 15:00:00,75.03,75.07,75.01,75.06,24385.0,75.03,75.07,75.01,75.06,24385.0
2025-03-21 15:05:00,75.06,75.07,75.02,75.02,18213.0,75.06,75.07,75.02,75.02,18213.0
2025-03-21 15:10:00,75.02,75.02,74.95,74.97,20395.0,75.02,75.02,74.95,74.97,20395.0
2025-03-21 15:15:00,74.97,75.07,74.96,75.05,11698.0,74.97,75.07,74.96,75.05,11698.0
2025-03-21 15:20:00,75.05,75.05,75.01,75.03,16668.0,75.05,75.05,75.01,75.03,16668.0
2025-03-21 15:25:00,75.02,75.04,74.98,74.99,17647.0,75.02,75.04,74.98,74.99,17647.0
2025-03-21 15:30:00,75.0,75.01,74.96,75.0,19672.0,75.0,75.01,74.96,75.0,19672.0
2025-03-21 15:35:00,75.0,75.04,74.97,75.01,22846.0,75.0,75.04,74.97,75.01,22846.0
2025-03-21 15:40:00,75.01,75.02,74.97,75.0,18523.0,75.01,75.02,74.97,75.0,18523.0
2025-03-21 15:45:00,75.01,75.02,74.82,74.82,41554.0,75.01,75.02,74.82,74.82,41554.0
2025-03-21 15:50:00,74.83,74.87,74.7,74.7,153580.0,74.83,74.87,74.7,74.7,153580.0
2025-03-21 15:55:00,74.7,74.97,74.67,74.94,282147.0,74.7,74.97,74.67,74.94,282147.0
2025-03-24 09:30:00,73.84,74.29,73.79,74.1,229541.0,73.84,74.29,73.79,74.1,229541.0
2025-03-24 09:35:00,74.11,74.16,73.95,74.0,93930.0,74.11,74.16,73.95,74.0,93930.0
2025-03-24 09:40:00,74.0,74.09,73.95,74.0,46529.0,74.0,74.09,73.95,74.0,46529.0
2025-03-24 09:45:00,74.01,74.04,73.87,73.88,38616.0,74.01,74.04,73.87,73.88,38616.0
2025-03-24 09:50:00,73.89,73.93,73.85,73.92,57276.0,73.89,73.93,73.85,73.92,57276.0
2025-03-24 09:55:00,73.92,73.98,73.88,73.98,47690.0,73.92,73.98,73.88,73.98,47690.0
2025-03-24 10:00:00,73.98,74.19,73.96,74.15,71328.0,73.98,74.19,73.96,74.15,71328.0
2025-03-24 10:05:00,74.15,74.42,74.13,74.41,63198.0,74.15,74.42,74.13,74.41,63198.0
2025-03-24 10:10:00,74.42,74.42,74.17,74.17,54653.0,74.42,74.42,74.17,74.17,54653.0
2025-03-24 10:15:00,74.17,74.22,74.12,74.17,25831.0,74.17,74.22,74.12,74.17,25831.0
2025-03-24 10:20:00,74.16,74.23,74.16,74.22,22892.0,74.16,74.23,74.16,74.22,22892.0
2025-03-24 10:25:00,74.22,74.28,74.15,74.19,21658.0,74.22,74.28,74.15,74.19,21658.0
2025-03-24 10:30:00,74.2,74.24,74.02,74.05,19714.0,74.2,74.24,74.02,74.05,19714.0
2025-03-24 10:35:00,74.06,74.09,74.03,74.07,19262.0,74.06,74.09,74.03,74.07,19262.0
2025-03-24 10:40:00,74.07,74.14,74.06,74.07,31171.0,74.07,74.14,74.06,74.07,31171.0
2025-03-24 10:45:00,74.08,74.16,74.08,74.12,21689.0,74.08,74.16,74.08,74.12,21689.0
2025-03-24 10:50:00,74.12,74.24,74.12,74.24,21456.0,74.12,74.24,74.12,74.24,21456.0
2025-03-24 10:55:00,74.23,74.27,74.2,74.23,23096.0,74.23,74.27,74.2,74.23,23096.0
2025-03-24 11:00:00,74.23,74.35,74.23,74.3,39368.0,74.23,74.35,74.23,74.3,39368.0
2025-03-24 11:05:00,74.29,74.3,74.26,74.27,23388.0,74.29,74.3,74.26,74.27,23388.0
2025-03-24 11:10:00,74.27,74.29,74.21,74.22,17914.0,74.27,74.29,74.21,74.22,17914.0
2025-03-24 11:15:00,74.21,74.22,74.14,74.17,20823.0,74.21,74.22,74.14,74.17,20823.0
2025-03-24 11:20:00,74.17,74.21,74.16,74.2,20934.0,74.17,74.21,74.16,74.2,20934.0
2025-03-24 11:25:00,74.2,74.2,74.09,74.11,23371.0,74.2,74.2,74.09,74.11,23371.0
2025-03-24 11:30:00,74.11,74.15,74.07,74.1,18532.0,74.11,74.15,74.07,74.1,18532.0
2025-03-24 11:35:00,74.1,74.2,74.09,74.18,23908.0,74.1,74.2,74.09,74.18,23908.0
2025-03-24 11:40:00,74.18,74.26,74.16,74.26,18284.0,74.18,74.26,74.16,74.26,18284.0
2025-03-24 11:45:00,74.26,74.29,74.21,74.21,31725.0,74.26,74.29,74.21,74.21,31725.0
2025-03-24 11:50:00,74.22,74.26,74.21,74.25,29041.0,74.22,74.26,74.21,74.25,29041.0
2025-03-24 11:55:00,74.25,74.26,74.17,74.21,43224.0,74.25,74.26,74.17,74.21,43224.0
2025-03-24 12:00:00,74.21,74.28,74.18,74.27,31102.0,74.21,74.28,74.18,74.27,31102.0
2025-03-24 12:05:00,74.27,74.33,74.25,74.32,32921.0,74.27,74.33,74.25,74.32,32921.0
2025-03-24 12:10:00,74.31,74.33,74.27,74.28,26886.0,74.31,74.33,74.27,74.28,26886.0
2025-03-24 12:15:00,74.28,74.36,74.27,74.31,38157.0,74.28,74.36,74.27,74.31,38157.0
2025-03-24 12:20:00,74.33,74.38,74.31,74.37,30974.0,74.33,74.38,74.31,74.37,30974.0
2025-03-24 12:25:00,74.37,74.38,74.12,74.15,94110.0,74.37,74.38,74.12,74.15,94110.0
2025-03-24 12:30:00,74.14,74.14,74.06,74.06,22042.0,74.14,74.14,74.06,74.06,22042.0
2025-03-24 12:35:00,74.06,74.14,74.06,74.08,19539.0,74.06,74.14,74.06,74.08,19539.0
2025-03-24 12:40:00,74.06,74.09,74.01,74.02,7946.0,74.06,74.09,74.01,74.02,7946.0
2025-03-24 12:45:00,74.0,74.0,73.84,73.92,38599.0,74.0,74.0,73.84,73.92,38599.0
2025-03-24 12:50:00,73.92,74.04,73.91,73.95,25540.0,73.92,74.04,73.91,73.95,25540.0
2025-03-24 12:55:00,73.95,73.96,73.87,73.87,6059.0,73.95,73.96,73.87,73.87,6059.0
2025-03-24 13:00:00,73.88,73.9,73.87,73.89,5090.0,73.88,73.9,73.87,73.89,5090.0
2025-03-24 13:05:00,73.89,73.93,73.83,73.91,9441.0,73.89,73.93,73.83,73.91,9441.0
2025-03-24 13:10:00,73.91,73.95,73.9,73.95,13704.0,73.91,73.95,73.9,73.95,13704.0
2025-03-24 13:15:00,73.95,73.96,73.93,73.95,6591.0,73.95,73.96,73.93,73.95,6591.0
2025-03-24 13:20:00,73.95,74.0,73.93,73.93,12623.0,73.95,74.0,73.93,73.93,12623.0
2025-03-24 13:25:00,73.92,73.94,73.9,73.91,6519.0,73.92,73.94,73.9,73.91,6519.0
2025-03-24 13:30:00,73.93,73.94,73.87,73.88,15844.0,73.93,73.94,73.87,73.88,15844.0
2025-03-24 13:35:00,73.87,73.95,73.86,73.9,21831.0,73.87,73.95,73.86,73.9,21831.0
2025-03-24 13:40:00,73.91,74.0,73.9,73.98,12206.0,73.91,74.0,73.9,73.98,12206.0
2025-03-24 13:45:00,73.98,73.99,73.93,73.97,22647.0,73.98,73.99,73.93,73.97,22647.0
2025-03-24 13:50:00,73.97,73.97,73.91,73.92,7301.0,73.97,73.97,73.91,73.92,7301.0
2025-03-24 13:55:00,73.93,73.95,73.9,73.93,10420.0,73.93,73.95,73.9,73.93,10420.0
2025-03-24 14:00:00,73.92,73.93,73.86,73.87,11248.0,73.92,73.93,73.86,73.87,11248.0
2025-03-24 14:05:00,73.87,73.92,73.87,73.92,10354.0,73.87,73.92,73.87,73.92,10354.0
2025-03-24 14:10:00,73.91,73.92,73.89,73.91,20549.0,73.91,73.92,73.89,73.91,20549.0
2025-03-24 14:15:00,73.9,73.91,73.88,73.9,7605.0,73.9,73.91,73.88,73.9,7605.0
2025-03-24 14:20:00,73.9,73.91,73.86,73.87,10566.0,73.9,73.91,73.86,73.87,10566.0
2025-03-24 14:25:00,73.86,73.88,73.84,73.85,14218.0,73.86,73.88,73.84,73.85,14218.0
2025-03-24 14:30:00,73.84,73.85,73.8,73.81,7872.0,73.84,73.85,73.8,73.81,7872.0
2025-03-24 14:35:00,73.8,73.89,73.8,73.88,13482.0,73.8,73.89,73.8,73.88,13482.0
2025-03-24 14:40:00,73.88,73.91,73.86,73.89,13582.0,73.88,73.91,73.86,73.89,13582.0
2025-03-24 14:45:00,73.9,73.9,73.85,73.87,18130.0,73.9,73.9,73.85,73.87,18130.0
2025-03-24 14:50:00,73.87,73.94,73.86,73.91,7174.0,73.87,73.94,73.86,73.91,7174.0
2025-03-24 14:55:00,73.91,73.93,73.89,73.91,9954.0,73.91,73.93,73.89,73.91,9954.0
2025-03-24 15:00:00,73.91,73.91,73.86,73.87,14824.0,73.91,73.91,73.86,73.87,14824.0
2025-03-24 15:05:00,73.87,73.95,73.87,73.92,20431.0,73.87,73.95,73.87,73.92,20431.0
2025-03-24 15:10:00,73.92,73.92,73.88,73.9,17303.0,73.92,73.92,73.88,73.9,17303.0
2025-03-24 15:15:00,73.9,73.93,73.89,73.92,26677.0,73.9,73.93,73.89,73.92,26677.0
2025-03-24 15:20:00,73.92,73.96,73.9,73.92,21737.0,73.92,73.96,73.9,73.92,21737.0
2025-03-24 15:25:00,73.92,73.96,73.91,73.95,26714.0,73.92,73.96,73.91,73.95,26714.0
2025-03-24 15:30:00,73.95,74.01,73.93,73.99,25511.0,73.95,74.01,73.93,73.99,25511.0
2025-03-24 15:35:00,73.99,74.0,73.95,73.99,18005.0,73.99,74.0,73.95,73.99,18005.0
2025-03-24 15:40:00,73.98,74.0,73.96,73.97,23740.0,73.98,74.0,73.96,73.97,23740.0
2025-03-24 15:45:00,73.97,74.03,73.96,74.01,29088.0,73.97,74.03,73.96,74.01,29088.0
2025-03-24 15:50:00,74.01,74.05,73.96,74.02,62863.0,74.01,74.05,73.96,74.02,62863.0
2025-03-24 15:55:00,74.02,74.15,73.97,74.07,223590.0,74.02,74.15,73.97,74.07,223590.0
2025-03-25 09:30:00,75.02,75.12,74.88,74.94,109490.0,75.02,75.12,74.88,74.94,109490.0
2025-03-25 09:35:00,74.95,74.98,74.87,74.89,37266.0,74.95,74.98,74.87,74.89,37266.0
2025-03-25 09:40:00,74.87,74.91,74.82,74.86,30537.0,74.87,74.91,74.82,74.86,30537.0
2025-03-25 09:45:00,74.85,74.9,74.75,74.88,35352.0,74.85,74.9,74.75,74.88,35352.0
2025-03-25 09:50:00,74.89,74.91,74.73,74.73,45535.0,74.89,74.91,74.73,74.73,45535.0
2025-03-25 09:55:00,74.73,74.77,74.59,74.61,23163.0,74.73,74.77,74.59,74.61,23163.0
2025-03-25 10:00:00,74.61,74.65,74.56,74.58,19102.0,74.61,74.65,74.56,74.58,19102.0
2025-03-25 10:05:00,74.6,74.64,74.51,74.59,45734.0,74.6,74.64,74.51,74.59,45734.0
2025-03-25 10:10:00,74.57,74.61,74.46,74.47,19614.0,74.57,74.61,74.46,74.47,19614.0
2025-03-25 10:15:00,74.43,74.45,74.36,74.39,19131.0,74.43,74.45,74.36,74.39,19131.0
2025-03-25 10:20:00,74.39,74.4,74.3,74.37,20398.0,74.39,74.4,74.3,74.37,20398.0
2025-03-25 10:25:00,74.36,74.4,74.34,74.36,34724.0,74.36,74.4,74.34,74.36,34724.0
2025-03-25 10:30:00,74.38,74.42,74.34,74.36,19269.0,74.38,74.42,74.34,74.36,19269.0
2025-03-25 10:35:00,74.35,74.35,74.18,74.2,10552.0,74.35,74.35,74.18,74.2,10552.0
2025-03-25 10:40:00,74.2,74.24,74.15,74.17,175343.0,74.2,74.24,74.15,74.17,175343.0
2025-03-25 10:45:00,74.17,74.19,74.11,74.17,24419.0,74.17,74.19,74.11,74.17,24419.0
2025-03-25 10:50:00,74.16,74.18,74.11,74.14,20380.0,74.16,74.18,74.11,74.14,20380.0
2025-03-25 10:55:00,74.16,74.25,74.15,74.18,33512.0,74.16,74.25,74.15,74.18,33512.0
2025-03-25 11:00:00,74.19,74.2,74.02,74.07,30191.0,74.19,74.2,74.02,74.07,30191.0
2025-03-25 11:05:00,74.07,74.11,74.05,74.1,26638.0,74.07,74.11,74.05,74.1,26638.0
2025-03-25 11:10:00,74.11,74.12,73.99,73.99,17891.0,74.11,74.12,73.99,73.99,17891.0
2025-03-25 11:15:00,73.98,74.01,73.89,73.9,14779.0,73.98,74.01,73.89,73.9,14779.0
2025-03-25 11:20:00,73.9,73.91,73.86,73.89,9596.0,73.9,73.91,73.86,73.89,9596.0
2025-03-25 11:25:00,73.89,73.9,73.81,73.84,125113.0,73.89,73.9,73.81,73.84,125113.0
2025-03-25 11:30:00,73.84,73.85,73.74,73.81,23240.0,73.84,73.85,73.74,73.81,23240.0
2025-03-25 11:35:00,73.81,73.83,73.78,73.81,12886.0,73.81,73.83,73.78,73.81,12886.0
2025-03-25 11:40:00,73.82,73.87,73.72,73.73,15239.0,73.82,73.87,73.72,73.73,15239.0
2025-03-25 11:45:00,73.74,73.74,73.65,73.65,11362.0,73.74,73.74,73.65,73.65,11362.0
2025-03-25 11:50:00,73.63,73.67,73.61,73.62,8538.0,73.63,73.67,73.61,73.62,8538.0
2025-03-25 11:55:00,73.63,73.63,73.56,73.6,51179.0,73.63,73.63,73.56,73.6,51179.0
2025-03-25 12:00:00,73.62,73.62,73.54,73.59,30041.0,73.62,73.62,73.54,73.59,30041.0
2025-03-25 12:05:00,73.59,73.6,73.54,73.55,24110.0,73.59,73.6,73.54,73.55,24110.0
2025-03-25 12:10:00,73.56,73.63,73.51,73.6,54132.0,73.56,73.63,73.51,73.6,54132.0
2025-03-25 12:15:00,73.61,73.64,73.56,73.59,176890.0,73.61,73.64,73.56,73.59,176890.0
2025-03-25 12:20:00,73.59,73.65,73.58,73.63,30138.0,73.59,73.65,73.58,73.63,30138.0
2025-03-25 12:25:00,73.62,73.62,73.54,73.61,37949.0,73.62,73.62,73.54,73.61,37949.0
2025-03-25 12:30:00,73.61,73.64,73.31,73.44,108295.0,73.61,73.64,73.31,73.44,108295.0
2025-03-25 12:35:00,73.43,73.44,73.28,73.31,30241.0,73.43,73.44,73.28,73.31,30241.0
2025-03-25 12:40:00,73.31,73.32,73.22,73.24,20688.0,73.31,73.32,73.22,73.24,20688.0
2025-03-25 12:45:00,73.25,73.29,73.24,73.28,10411.0,73.25,73.29,73.24,73.28,10411.0
2025-03-25 12:50:00,73.27,73.27,73.2,73.24,10316.0,73.27,73.27,73.2,73.24,10316.0
2025-03-25 12:55:00,73.25,73.31,73.23,73.3,15325.0,73.25,73.31,73.23,73.3,15325.0
2025-03-25 13:00:00,73.31,73.35,73.27,73.3,16253.0,73.31,73.35,73.27,73.3,16253.0
2025-03-25 13:05:00,73.31,73.35,73.3,73.33,15358.0,73.31,73.35,73.3,73.33,15358.0
2025-03-25 13:10:00,73.33,73.34,73.29,73.31,14110.0,73.33,73.34,73.29,73.31,14110.0
2025-03-25 13:15:00,73.31,73.34,73.29,73.31,11724.0,73.31,73.34,73.29,73.31,11724.0
2025-03-25 13:20:00,73.31,73.34,73.3,73.31,18487.0,73.31,73.34,73.3,73.31,18487.0
2025-03-25 13:25:00,73.3,73.39,73.29,73.34,35895.0,73.3,73.39,73.29,73.34,35895.0
2025-03-25 13:30:00,73.34,73.38,73.33,73.36,7357.0,73.34,73.38,73.33,73.36,7357.0
2025-03-25 13:35:00,73.36,73.37,73.33,73.34,9288.0,73.36,73.37,73.33,73.34,9288.0
2025-03-25 13:40:00,73.34,73.35,73.3,73.31,36737.0,73.34,73.35,73.3,73.31,36737.0
2025-03-25 13:45:00,73.31,73.32,73.2,73.23,28673.0,73.31,73.32,73.2,73.23,28673.0
2025-03-25 13:50:00,73.22,73.23,73.12,73.12,21642.0,73.22,73.23,73.12,73.12,21642.0
2025-03-25 13:55:00,73.12,73.14,73.11,73.12,14294.0,73.12,73.14,73.11,73.12,14294.0
2025-03-25 14:00:00,73.11,73.18,73.1,73.15,16112.0,73.11,73.18,73.1,73.15,16112.0
2025-03-25 14:05:00,73.15,73.16,73.05,73.05,26257.0,73.15,73.16,73.05,73.05,26257.0
2025-03-25 14:10:00,73.06,73.13,73.05,73.12,23631.0,73.06,73.13,73.05,73.12,23631.0
2025-03-25 14:15:00,73.12,73.13,73.04,73.05,18886.0,73.12,73.13,73.04,73.05,18886.0
2025-03-25 14:20:00,73.05,73.1,73.05,73.05,14225.0,73.05,73.1,73.05,73.05,14225.0
2025-03-25 14:25:00,73.04,73.05,73.02,73.05,20081.0,73.04,73.05,73.02,73.05,20081.0
2025-03-25 14:30:00,73.05,73.06,73.03,73.05,14829.0,73.05,73.06,73.03,73.05,14829.0
2025-03-25 14:35:00,73.05,73.06,72.97,73.03,20946.0,73.05,73.06,72.97,73.03,20946.0
2025-03-25 14:40:00,73.03,73.08,73.02,73.07,17525.0,73.03,73.08,73.02,73.07,17525.0
2025-03-25 14:45:00,73.08,73.11,73.01,73.02,25783.0,73.08,73.11,73.01,73.02,25783.0
2025-03-25 14:50:00,73.02,73.04,72.99,73.0,20388.0,73.02,73.04,72.99,73.0,20388.0
2025-03-25 14:55:00,73.0,73.0,72.94,72.95,21195.0,73.0,73.0,72.94,72.95,21195.0
2025-03-25 15:00:00,72.95,73.0,72.94,72.95,16462.0,72.95,73.0,72.94,72.95,16462.0
2025-03-25 15:05:00,72.95,73.04,72.94,73.01,25452.0,72.95,73.04,72.94,73.01,25452.0
2025-03-25 15:10:00,73.01,73.01,72.85,72.86,52043.0,73.01,73.01,72.85,72.86,52043.0
2025-03-25 15:15:00,72.86,72.86,72.75,72.79,55159.0,72.86,72.86,72.75,72.79,55159.0
2025-03-25 15:20:00,72.78,72.82,72.71,72.76,31849.0,72.78,72.82,72.71,72.76,31849.0
2025-03-25 15:25:00,72.75,72.75,72.65,72.67,35884.0,72.75,72.75,72.65,72.67,35884.0
2025-03-25 15:30:00,72.68,72.75,72.62,72.74,70591.0,72.68,72.75,72.62,72.74,70591.0
2025-03-25 15:35:00,72.72,72.84,72.72,72.84,75041.0,72.72,72.84,72.72,72.84,75041.0
2025-03-25 15:40:00,72.84,72.86,72.81,72.84,74523.0,72.84,72.86,72.81,72.84,74523.0
2025-03-25 15:45:00,72.85,72.89,72.83,72.84,49230.0,72.85,72.89,72.83,72.84,49230.0
2025-03-25 15:50:00,72.85,73.0,72.84,72.98,96684.0,72.85,73.0,72.84,72.98,96684.0
2025-03-25 15:55:00,72.98,73.05,72.92,73.04,213081.0,72.98,73.05,72.92,73.04,213081.0
2025-03-26 09:30:00,72.38,72.4,72.05,72.06,254800.0,72.38,72.4,72.05,72.06,254800.0
2025-03-26 09:35:00,72.08,72.1,71.82,71.98,68789.0,72.08,72.1,71.82,71.98,68789.0
2025-03-26 09:40:00,71.98,72.06,71.82,72.05,134800.0,71.98,72.06,71.82,72.05,134800.0
2025-03-26 09:45:00,72.05,72.11,71.96,72.06,78266.0,72.05,72.11,71.96,72.06,78266.0
2025-03-26 09:50:00,72.05,72.15,72.05,72.09,101750.0,72.05,72.15,72.05,72.09,101750.0
2025-03-26 09:55:00,72.09,72.2,72.03,72.07,55067.0,72.09,72.2,72.03,72.07,55067.0
2025-03-26 10:00:00,72.06,72.21,72.03,72.17,62570.0,72.06,72.21,72.03,72.17,62570.0
2025-03-26 10:05:00,72.17,72.27,72.16,72.2,39012.0,72.17,72.27,72.16,72.2,39012.0
2025-03-26 10:10:00,72.21,72.38,72.17,72.34,47951.0,72.21,72.38,72.17,72.34,47951.0
2025-03-26 10:15:00,72.33,72.47,72.32,72.47,33517.0,72.33,72.47,72.32,72.47,33517.0
2025-03-26 10:20:00,72.48,72.57,72.46,72.53,47438.0,72.48,72.57,72.46,72.53,47438.0
2025-03-26 10:25:00,72.53,72.55,72.48,72.53,22357.0,72.53,72.55,72.48,72.53,22357.0
2025-03-26 10:30:00,72.52,72.62,72.42,72.55,67739.0,72.52,72.62,72.42,72.55,67739.0
2025-03-26 10:35:00,72.54,72.63,72.5,72.59,35853.0,72.54,72.63,72.5,72.59,35853.0
2025-03-26 10:40:00,72.59,72.65,72.57,72.65,27159.0,72.59,72.65,72.57,72.65,27159.0
2025-03-26 10:45:00,72.64,72.76,72.64,72.76,34049.0,72.64,72.76,72.64,72.76,34049.0
2025-03-26 10:50:00,72.75,72.8,72.72,72.77,29843.0,72.75,72.8,72.72,72.77,29843.0
2025-03-26 10:55:00,72.77,72.84,72.74,72.82,28250.0,72.77,72.84,72.74,72.82,28250.0
2025-03-26 11:00:00,72.82,72.94,72.8,72.94,51504.0,72.82,72.94,72.8,72.94,51504.0
2025-03-26 11:05:00,72.95,73.04,72.95,73.04,34463.0,72.95,73.04,72.95,73.04,34463.0
2025-03-26 11:10:00,73.04,73.05,72.97,73.03,18038.0,73.04,73.05,72.97,73.03,18038.0
2025-03-26 11:15:00,73.02,73.03,72.88,72.89,26732.0,73.02,73.03,72.88,72.89,26732.0
2025-03-26 11:20:00,72.88,72.88,72.77,72.81,34079.0,72.88,72.88,72.77,72.81,34079.0
2025-03-26 11:25:00,72.8,72.83,72.71,72.74,29805.0,72.8,72.83,72.71,72.74,29805.0
2025-03-26 11:30:00,72.74,72.87,72.73,72.81,94412.0,72.74,72.87,72.73,72.81,94412.0
2025-03-26 11:35:00,72.81,72.95,72.77,72.94,84208.0,72.81,72.95,72.77,72.94,84208.0
2025-03-26 11:40:00,72.94,72.94,72.83,72.84,57090.0,72.94,72.94,72.83,72.84,57090.0
2025-03-26 11:45:00,72.84,73.06,72.53,72.82,478787.0,72.84,73.06,72.53,72.82,478787.0
2025-03-26 11:50:00,72.82,72.92,72.76,72.79,47659.0,72.82,72.92,72.76,72.79,47659.0
2025-03-26 11:55:00,72.79,72.87,72.75,72.81,44879.0,72.79,72.87,72.75,72.81,44879.0
2025-03-26 12:00:00,72.8,72.82,72.71,72.76,37639.0,72.8,72.82,72.71,72.76,37639.0
2025-03-26 12:05:00,72.76,72.81,72.65,72.68,27005.0,72.76,72.81,72.65,72.68,27005.0
2025-03-26 12:10:00,72.68,72.73,72.64,72.69,51703.0,72.68,72.73,72.64,72.69,51703.0
2025-03-26 12:15:00,72.68,72.71,72.58,72.64,66549.0,72.68,72.71,72.58,72.64,66549.0
2025-03-26 12:20:00,72.65,72.67,72.54,72.55,60735.0,72.65,72.67,72.54,72.55,60735.0
2025-03-26 12:25:00,72.55,72.69,72.53,72.64,119289.0,72.55,72.69,72.53,72.64,119289.0
2025-03-26 12:30:00,72.64,72.73,72.58,72.63,112078.0,72.64,72.73,72.58,72.63,112078.0
2025-03-26 12:35:00,72.64,72.68,72.63,72.66,17390.0,72.64,72.68,72.63,72.66,17390.0
2025-03-26 12:40:00,72.66,72.7,72.62,72.68,30705.0,72.66,72.7,72.62,72.68,30705.0
2025-03-26 12:45:00,72.68,72.7,72.63,72.66,19181.0,72.68,72.7,72.63,72.66,19181.0
2025-03-26 12:50:00,72.66,72.69,72.63,72.69,24126.0,72.66,72.69,72.63,72.69,24126.0
2025-03-26 12:55:00,72.69,72.8,72.67,72.8,42966.0,72.69,72.8,72.67,72.8,42966.0
2025-03-26 13:00:00,72.8,72.88,72.77,72.81,74298.0,72.8,72.88,72.77,72.81,74298.0
2025-03-26 13:05:00,72.81,72.92,72.8,72.9,48945.0,72.81,72.92,72.8,72.9,48945.0
2025-03-26 13:10:00,72.9,72.97,72.89,72.97,25147.0,72.9,72.97,72.89,72.97,25147.0
2025-03-26 13:15:00,72.96,72.97,72.56,72.88,171137.0,72.96,72.97,72.56,72.88,171137.0
2025-03-26 13:20:00,72.88,72.92,72.85,72.86,30944.0,72.88,72.92,72.85,72.86,30944.0
2025-03-26 13:25:00,72.86,72.91,72.86,72.9,41232.0,72.86,72.91,72.86,72.9,41232.0
2025-03-26 13:30:00,72.9,72.9,72.77,72.82,67572.0,72.9,72.9,72.77,72.82,67572.0
2025-03-26 13:35:00,72.83,72.96,72.82,72.95,32026.0,72.83,72.96,72.82,72.95,32026.0
2025-03-26 13:40:00,72.95,72.96,72.87,72.89,27004.0,72.95,72.96,72.87,72.89,27004.0
2025-03-26 13:45:00,72.89,72.95,72.86,72.92,19403.0,72.89,72.95,72.86,72.92,19403.0
2025-03-26 13:50:00,72.93,72.97,72.9,72.92,37002.0,72.93,72.97,72.9,72.92,37002.0
2025-03-26 13:55:00,72.93,72.96,72.92,72.94,17061.0,72.93,72.96,72.92,72.94,17061.0
2025-03-26 14:00:00,72.95,73.06,72.95,73.06,18012.0,72.95,73.06,72.95,73.06,18012.0
2025-03-26 14:05:00,73.06,73.08,73.04,73.06,18333.0,73.06,73.08,73.04,73.06,18333.0
2025-03-26 14:10:00,73.06,73.11,73.06,73.06,16375.0,73.06,73.11,73.06,73.06,16375.0
2025-03-26 14:15:00,73.07,73.09,73.0,73.0,23892.0,73.07,73.09,73.0,73.0,23892.0
2025-03-26 14:20:00,73.0,73.02,72.97,72.98,19194.0,73.0,73.02,72.97,72.98,19194.0
2025-03-26 14:25:00,72.98,73.04,72.96,73.02,20226.0,72.98,73.04,72.96,73.02,20226.0
2025-03-26 14:30:00,73.03,73.05,73.0,73.03,27993.0,73.03,73.05,73.0,73.03,27993.0
2025-03-26 14:35:00,73.03,73.05,73.02,73.03,27018.0,73.03,73.05,73.02,73.03,27018.0
2025-03-26 14:40:00,73.02,73.08,73.02,73.08,27502.0,73.02,73.08,73.02,73.08,27502.0
2025-03-26 14:45:00,73.08,73.09,73.0,73.02,23653.0,73.08,73.09,73.0,73.02,23653.0
2025-03-26 14:50:00,73.02,73.04,72.99,73.02,41918.0,73.02,73.04,72.99,73.02,41918.0
2025-03-26 14:55:00,73.02,73.02,72.97,72.99,22979.0,73.02,73.02,72.97,72.99,22979.0
2025-03-26 15:00:00,72.98,72.99,72.91,72.92,17401.0,72.98,72.99,72.91,72.92,17401.0
2025-03-26 15:05:00,72.92,72.98,72.89,72.92,47732.0,72.92,72.98,72.89,72.92,47732.0
2025-03-26 15:10:00,72.91,72.95,72.9,72.95,19742.0,72.91,72.95,72.9,72.95,19742.0
2025-03-26 15:15:00,72.95,72.98,72.92,72.94,40475.0,72.95,72.98,72.92,72.94,40475.0
2025-03-26 15:20:00,72.95,72.97,72.9,72.9,23547.0,72.95,72.97,72.9,72.9,23547.0
2025-03-26 15:25:00,72.91,72.94,72.9,72.92,55522.0,72.91,72.94,72.9,72.92,55522.0
2025-03-26 15:30:00,72.93,73.0,72.93,72.99,27643.0,72.93,73.0,72.93,72.99,27643.0
2025-03-26 15:35:00,72.99,73.0,72.94,72.95,37749.0,72.99,73.0,72.94,72.95,37749.0
2025-03-26 15:40:00,72.95,72.98,72.88,72.88,40827.0,72.95,72.98,72.88,72.88,40827.0
2025-03-26 15:45:00,72.88,72.88,72.82,72.84,26036.0,72.88,72.88,72.82,72.84,26036.0
2025-03-26 15:50:00,72.85,72.92,72.76,72.81,72542.0,72.85,72.92,72.76,72.81,72542.0
2025-03-26 15:55:00,72.81,72.81,72.71,72.72,234589.0,72.81,72.81,72.71,72.72,234589.0
2025-03-27 09:30:00,72.43,72.7,72.37,72.64,131508.0,72.43,72.7,72.37,72.64,131508.0
2025-03-27 09:35:00,72.63,72.73,72.48,72.48,153276.0,72.63,72.73,72.48,72.48,153276.0
2025-03-27 09:40:00,72.48,72.6,72.45,72.53,33280.0,72.48,72.6,72.45,72.53,33280.0
2025-03-27 09:45:00,72.56,72.66,72.53,72.59,45221.0,72.56,72.66,72.53,72.59,45221.0
2025-03-27 09:50:00,72.61,72.66,72.54,72.62,33743.0,72.61,72.66,72.54,72.62,33743.0
2025-03-27 09:55:00,72.64,72.73,72.64,72.71,20563.0,72.64,72.73,72.64,72.71,20563.0
2025-03-27 10:00:00,72.71,72.72,72.62,72.64,10446.0,72.71,72.72,72.62,72.64,10446.0
2025-03-27 10:05:00,72.63,72.63,72.55,72.56,18609.0,72.63,72.63,72.55,72.56,18609.0
2025-03-27 10:10:00,72.57,72.6,72.55,72.56,19147.0,72.57,72.6,72.55,72.56,19147.0
2025-03-27 10:15:00,72.56,72.56,72.45,72.47,35453.0,72.56,72.56,72.45,72.47,35453.0
2025-03-27 10:20:00,72.44,72.48,72.4,72.48,9861.0,72.44,72.48,72.4,72.48,9861.0
2025-03-27 10:25:00,72.45,72.59,72.44,72.56,9386.0,72.45,72.59,72.44,72.56,9386.0
2025-03-27 10:30:00,72.56,72.62,72.52,72.55,13621.0,72.56,72.62,72.52,72.55,13621.0
2025-03-27 10:35:00,72.56,72.64,72.55,72.64,11420.0,72.56,72.64,72.55,72.64,11420.0
2025-03-27 10:40:00,72.62,72.71,72.56,72.58,14778.0,72.62,72.71,72.56,72.58,14778.0
2025-03-27 10:45:00,72.57,72.68,72.57,72.66,15421.0,72.57,72.68,72.57,72.66,15421.0
2025-03-27 10:50:00,72.67,72.75,72.67,72.72,31678.0,72.67,72.75,72.67,72.72,31678.0
2025-03-27 10:55:00,72.72,72.76,72.69,72.76,53984.0,72.72,72.76,72.69,72.76,53984.0
2025-03-27 11:00:00,72.77,72.84,72.76,72.83,24943.0,72.77,72.84,72.76,72.83,24943.0
2025-03-27 11:05:00,72.83,72.84,72.77,72.83,41313.0,72.83,72.84,72.77,72.83,41313.0
2025-03-27 11:10:00,72.83,72.89,72.79,72.84,32000.0,72.83,72.89,72.79,72.84,32000.0
2025-03-27 11:15:00,72.84,72.91,72.84,72.86,29572.0,72.84,72.91,72.84,72.86,29572.0
2025-03-27 11:20:00,72.87,72.87,72.78,72.79,45614.0,72.87,72.87,72.78,72.79,45614.0
2025-03-27 11:25:00,72.79,72.81,72.76,72.8,51065.0,72.79,72.81,72.76,72.8,51065.0
2025-03-27 11:30:00,72.81,72.82,72.71,72.78,34929.0,72.81,72.82,72.71,72.78,34929.0
2025-03-27 11:35:00,72.78,72.78,72.7,72.76,29522.0,72.78,72.78,72.7,72.76,29522.0
2025-03-27 11:40:00,72.76,72.82,72.75,72.81,26155.0,72.76,72.82,72.75,72.81,26155.0
2025-03-27 11:45:00,72.82,72.83,72.75,72.78,23902.0,72.82,72.83,72.75,72.78,23902.0
2025-03-27 11:50:00,72.79,72.9,72.79,72.84,56984.0,72.79,72.9,72.79,72.84,56984.0
2025-03-27 11:55:00,72.84,72.84,72.75,72.78,92699.0,72.84,72.84,72.75,72.78,92699.0
2025-03-27 12:00:00,72.78,72.82,72.75,72.79,50590.0,72.78,72.82,72.75,72.79,50590.0
2025-03-27 12:05:00,72.78,72.82,72.72,72.74,79568.0,72.78,72.82,72.72,72.74,79568.0
2025-03-27 12:10:00,72.74,72.76,72.67,72.7,35916.0,72.74,72.76,72.67,72.7,35916.0
2025-03-27 12:15:00,72.7,72.72,72.65,72.66,32596.0,72.7,72.72,72.65,72.66,32596.0
2025-03-27 12:20:00,72.66,72.73,72.65,72.67,38508.0,72.66,72.73,72.65,72.67,38508.0
2025-03-27 12:25:00,72.67,72.73,72.59,72.72,14957.0,72.67,72.73,72.59,72.72,14957.0
2025-03-27 12:30:00,72.71,72.72,72.6,72.72,72313.0,72.71,72.72,72.6,72.72,72313.0
2025-03-27 12:35:00,72.72,72.75,72.68,72.73,29418.0,72.72,72.75,72.68,72.73,29418.0
2025-03-27 12:40:00,72.73,72.79,72.72,72.79,21784.0,72.73,72.79,72.72,72.79,21784.0
2025-03-27 12:45:00,72.79,72.87,72.79,72.82,16529.0,72.79,72.87,72.79,72.82,16529.0
2025-03-27 12:50:00,72.82,72.86,72.81,72.84,41342.0,72.82,72.86,72.81,72.84,41342.0
2025-03-27 12:55:00,72.85,72.91,72.85,72.91,39205.0,72.85,72.91,72.85,72.91,39205.0
2025-03-27 13:00:00,72.91,72.91,72.85,72.88,16729.0,72.91,72.91,72.85,72.88,16729.0
2025-03-27 13:05:00,72.87,72.92,72.84,72.9,17762.0,72.87,72.92,72.84,72.9,17762.0
2025-03-27 13:10:00,72.9,72.97,72.89,72.97,20861.0,72.9,72.97,72.89,72.97,20861.0
2025-03-27 13:15:00,72.97,73.04,72.97,73.03,24602.0,72.97,73.04,72.97,73.03,24602.0
2025-03-27 13:20:00,73.03,73.03,72.97,72.98,19099.0,73.03,73.03,72.97,72.98,19099.0
2025-03-27 13:25:00,72.98,72.98,72.9,72.93,26442.0,72.98,72.98,72.9,72.93,26442.0
2025-03-27 13:30:00,72.93,72.97,72.91,72.92,18818.0,72.93,72.97,72.91,72.92,18818.0
2025-03-27 13:35:00,72.92,72.96,72.91,72.94,19203.0,72.92,72.96,72.91,72.94,19203.0
2025-03-27 13:40:00,72.95,72.95,72.9,72.91,12417.0,72.95,72.95,72.9,72.91,12417.0
2025-03-27 13:45:00,72.91,72.93,72.88,72.89,13892.0,72.91,72.93,72.88,72.89,13892.0
2025-03-27 13:50:00,72.89,72.9,72.83,72.84,14689.0,72.89,72.9,72.83,72.84,14689.0
2025-03-27 13:55:00,72.83,72.83,72.75,72.8,32686.0,72.83,72.83,72.75,72.8,32686.0
2025-03-27 14:00:00,72.81,72.82,72.78,72.81,31171.0,72.81,72.82,72.78,72.81,31171.0
2025-03-27 14:05:00,72.82,72.87,72.82,72.84,12132.0,72.82,72.87,72.82,72.84,12132.0
2025-03-27 14:10:00,72.84,72.95,72.82,72.95,16570.0,72.84,72.95,72.82,72.95,16570.0
2025-03-27 14:15:00,72.94,72.95,72.9,72.93,24068.0,72.94,72.95,72.9,72.93,24068.0
2025-03-27 14:20:00,72.92,72.93,72.87,72.87,13781.0,72.92,72.93,72.87,72.87,13781.0
2025-03-27 14:25:00,72.87,72.96,72.86,72.95,22492.0,72.87,72.96,72.86,72.95,22492.0
2025-03-27 14:30:00,72.95,72.95,72.91,72.92,21565.0,72.95,72.95,72.91,72.92,21565.0
2025-03-27 14:35:00,72.92,72.98,72.92,72.97,14012.0,72.92,72.98,72.92,72.97,14012.0
2025-03-27 14:40:00,72.97,73.02,72.95,72.99,28485.0,72.97,73.02,72.95,72.99,28485.0
2025-03-27 14:45:00,72.98,73.01,72.97,72.98,16304.0,72.98,73.01,72.97,72.98,16304.0
2025-03-27 14:50:00,72.98,72.99,72.95,72.95,10499.0,72.98,72.99,72.95,72.95,10499.0
2025-03-27 14:55:00,72.95,72.97,72.9,72.91,13175.0,72.95,72.97,72.9,72.91,13175.0
2025-03-27 15:00:00,72.92,72.98,72.91,72.95,12875.0,72.92,72.98,72.91,72.95,12875.0
2025-03-27 15:05:00,72.95,72.99,72.91,72.99,19556.0,72.95,72.99,72.91,72.99,19556.0
2025-03-27 15:10:00,72.99,72.99,72.93,72.96,15697.0,72.99,72.99,72.93,72.96,15697.0
2025-03-27 15:15:00,72.96,72.98,72.94,72.97,9179.0,72.96,72.98,72.94,72.97,9179.0
2025-03-27 15:20:00,72.97,73.02,72.96,73.0,15121.0,72.97,73.02,72.96,73.0,15121.0
2025-03-27 15:25:00,72.99,73.04,72.98,73.0,23300.0,72.99,73.04,72.98,73.0,23300.0
2025-03-27 15:30:00,73.0,73.0,72.93,72.97,19507.0,73.0,73.0,72.93,72.97,19507.0
2025-03-27 15:35:00,72.95,72.97,72.92,72.95,15601.0,72.95,72.97,72.92,72.95,15601.0
2025-03-27 15:40:00,72.95,72.97,72.91,72.95,26453.0,72.95,72.97,72.91,72.95,26453.0
2025-03-27 15:45:00,72.94,72.99,72.93,72.98,19405.0,72.94,72.99,72.93,72.98,19405.0
2025-03-27 15:50:00,72.98,72.98,72.91,72.94,80033.0,72.98,72.98,72.91,72.94,80033.0
2025-03-27 15:55:00,72.9,72.93,72.82,72.85,167056.0,72.9,72.93,72.82,72.85,167056.0
2025-03-28 09:30:00,73.7,73.78,73.59,73.68,138141.0,73.7,73.78,73.59,73.68,138141.0
2025-03-28 09:35:00,73.67,73.67,73.43,73.54,44733.0,73.67,73.67,73.43,73.54,44733.0
2025-03-28 09:40:00,73.56,73.61,73.51,73.51,26243.0,73.56,73.61,73.51,73.51,26243.0
2025-03-28 09:45:00,73.5,73.59,73.48,73.53,44235.0,73.5,73.59,73.48,73.53,44235.0
2025-03-28 09:50:00,73.55,73.71,73.55,73.68,24578.0,73.55,73.71,73.55,73.68,24578.0
2025-03-28 09:55:00,73.69,73.81,73.68,73.71,79910.0,73.69,73.81,73.68,73.71,79910.0
2025-03-28 10:00:00,73.72,73.88,73.63,73.87,52773.0,73.72,73.88,73.63,73.87,52773.0
2025-03-28 10:05:00,73.87,73.99,73.87,73.94,58402.0,73.87,73.99,73.87,73.94,58402.0
2025-03-28 10:10:00,73.93,73.95,73.8,73.84,67129.0,73.93,73.95,73.8,73.84,67129.0
2025-03-28 10:15:00,73.84,73.87,73.78,73.84,42700.0,73.84,73.87,73.78,73.84,42700.0
2025-03-28 10:20:00,73.85,73.88,73.79,73.82,22181.0,73.85,73.88,73.79,73.82,22181.0
2025-03-28 10:25:00,73.82,73.9,73.8,73.87,48323.0,73.82,73.9,73.8,73.87,48323.0
2025-03-28 10:30:00,73.87,73.95,73.77,73.86,28907.0,73.87,73.95,73.77,73.86,28907.0
2025-03-28 10:35:00,73.86,73.87,73.74,73.79,26609.0,73.86,73.87,73.74,73.79,26609.0
2025-03-28 10:40:00,73.8,73.86,73.77,73.78,22921.0,73.8,73.86,73.77,73.78,22921.0
2025-03-28 10:45:00,73.79,73.84,73.7,73.71,28953.0,73.79,73.84,73.7,73.71,28953.0
2025-03-28 10:50:00,73.73,73.84,73.72,73.84,28814.0,73.73,73.84,73.72,73.84,28814.0
2025-03-28 10:55:00,73.84,73.91,73.81,73.87,25198.0,73.84,73.91,73.81,73.87,25198.0
2025-03-28 11:00:00,73.87,73.92,73.83,73.91,11214.0,73.87,73.92,73.83,73.91,11214.0
2025-03-28 11:05:00,73.91,73.97,73.9,73.92,13831.0,73.91,73.97,73.9,73.92,13831.0
2025-03-28 11:10:00,73.93,74.02,73.91,74.0,44659.0,73.93,74.02,73.91,74.0,44659.0
2025-03-28 11:15:00,74.0,74.03,73.97,74.0,35904.0,74.0,74.03,73.97,74.0,35904.0
2025-03-28 11:20:00,73.99,74.12,73.99,74.09,36682.0,73.99,74.12,73.99,74.09,36682.0
2025-03-28 11:25:00,74.09,74.17,74.09,74.15,36386.0,74.09,74.17,74.09,74.15,36386.0
2025-03-28 11:30:00,74.14,74.17,74.09,74.11,76975.0,74.14,74.17,74.09,74.11,76975.0
2025-03-28 11:35:00,74.1,74.15,74.06,74.14,55742.0,74.1,74.15,74.06,74.14,55742.0
2025-03-28 11:40:00,74.14,74.15,74.09,74.12,33336.0,74.14,74.15,74.09,74.12,33336.0
2025-03-28 11:45:00,74.13,74.19,74.1,74.1,26078.0,74.13,74.19,74.1,74.1,26078.0
2025-03-28 11:50:00,74.11,74.12,74.01,74.04,38126.0,74.11,74.12,74.01,74.04,38126.0
2025-03-28 11:55:00,74.05,74.05,74.0,74.03,38888.0,74.05,74.05,74.0,74.03,38888.0
2025-03-28 12:00:00,74.03,74.05,73.95,74.0,34505.0,74.03,74.05,73.95,74.0,34505.0
2025-03-28 12:05:00,73.99,74.06,73.97,74.06,25521.0,73.99,74.06,73.97,74.06,25521.0
2025-03-28 12:10:00,74.05,74.14,74.05,74.1,23776.0,74.05,74.14,74.05,74.1,23776.0
2025-03-28 12:15:00,74.09,74.13,73.99,74.01,29920.0,74.09,74.13,73.99,74.01,29920.0
2025-03-28 12:20:00,74.01,74.09,74.0,74.03,38599.0,74.01,74.09,74.0,74.03,38599.0
2025-03-28 12:25:00,74.04,74.06,73.94,73.98,35194.0,74.04,74.06,73.94,73.98,35194.0
2025-03-28 12:30:00,73.97,74.09,73.95,73.99,84074.0,73.97,74.09,73.95,73.99,84074.0
2025-03-28 12:35:00,73.99,74.01,73.92,73.94,18773.0,73.99,74.01,73.92,73.94,18773.0
2025-03-28 12:40:00,73.93,73.97,73.91,73.92,7686.0,73.93,73.97,73.91,73.92,7686.0
2025-03-28 12:45:00,73.92,73.95,73.9,73.92,7161.0,73.92,73.95,73.9,73.92,7161.0
2025-03-28 12:50:00,73.92,73.97,73.91,73.94,6934.0,73.92,73.97,73.91,73.94,6934.0
2025-03-28 12:55:00,73.94,73.96,73.91,73.95,7985.0,73.94,73.96,73.91,73.95,7985.0
2025-03-28 13:00:00,73.95,74.01,73.95,74.0,10323.0,73.95,74.01,73.95,74.0,10323.0
2025-03-28 13:05:00,74.0,74.02,73.98,74.02,12057.0,74.0,74.02,73.98,74.02,12057.0
2025-03-28 13:10:00,74.02,74.03,73.99,74.0,8128.0,74.02,74.03,73.99,74.0,8128.0
2025-03-28 13:15:00,74.0,74.1,73.99,74.01,20423.0,74.0,74.1,73.99,74.01,20423.0
2025-03-28 13:20:00,74.01,74.03,73.98,73.98,6632.0,74.01,74.03,73.98,73.98,6632.0
2025-03-28 13:25:00,74.0,74.0,73.95,73.97,10552.0,74.0,74.0,73.95,73.97,10552.0
2025-03-28 13:30:00,73.98,74.06,73.98,74.03,7659.0,73.98,74.06,73.98,74.03,7659.0
2025-03-28 13:35:00,74.03,74.1,74.03,74.09,11778.0,74.03,74.1,74.03,74.09,11778.0
2025-03-28 13:40:00,74.1,74.11,74.07,74.07,9140.0,74.1,74.11,74.07,74.07,9140.0
2025-03-28 13:45:00,74.07,74.07,74.01,74.02,8760.0,74.07,74.07,74.01,74.02,8760.0
2025-03-28 13:50:00,74.0,74.03,73.99,74.01,13832.0,74.0,74.03,73.99,74.01,13832.0
2025-03-28 13:55:00,74.01,74.05,74.0,74.01,11882.0,74.01,74.05,74.0,74.01,11882.0
2025-03-28 14:00:00,74.01,74.04,73.99,74.0,21984.0,74.01,74.04,73.99,74.0,21984.0
2025-03-28 14:05:00,74.01,74.02,73.97,74.01,12665.0,74.01,74.02,73.97,74.01,12665.0
2025-03-28 14:10:00,74.01,74.01,73.9,73.92,15880.0,74.01,74.01,73.9,73.92,15880.0
2025-03-28 14:15:00,73.92,73.92,73.84,73.85,27919.0,73.92,73.92,73.84,73.85,27919.0
2025-03-28 14:20:00,73.84,73.86,73.79,73.83,19492.0,73.84,73.86,73.79,73.83,19492.0
2025-03-28 14:25:00,73.83,73.83,73.73,73.76,14517.0,73.83,73.83,73.73,73.76,14517.0
2025-03-28 14:30:00,73.76,73.82,73.75,73.81,5402.0,73.76,73.82,73.75,73.81,5402.0
2025-03-28 14:35:00,73.81,73.84,73.8,73.82,7193.0,73.81,73.84,73.8,73.82,7193.0
2025-03-28 14:40:00,73.82,73.83,73.8,73.81,9728.0,73.82,73.83,73.8,73.81,9728.0
2025-03-28 14:45:00,73.81,73.83,73.81,73.83,9730.0,73.81,73.83,73.81,73.83,9730.0
2025-03-28 14:50:00,73.84,73.89,73.84,73.88,9968.0,73.84,73.89,73.84,73.88,9968.0
2025-03-28 14:55:00,73.88,73.91,73.86,73.9,12005.0,73.88,73.91,73.86,73.9,12005.0
2025-03-28 15:00:00,73.9,73.91,73.86,73.86,13994.0,73.9,73.91,73.86,73.86,13994.0
2025-03-28 15:05:00,73.88,73.9,73.87,73.89,8709.0,73.88,73.9,73.87,73.89,8709.0
2025-03-28 15:10:00,73.87,73.88,73.84,73.84,7809.0,73.87,73.88,73.84,73.84,7809.0
2025-03-28 15:15:00,73.84,73.88,73.84,73.86,9889.0,73.84,73.88,73.84,73.86,9889.0
2025-03-28 15:20:00,73.86,73.87,73.82,73.85,17733.0,73.86,73.87,73.82,73.85,17733.0
2025-03-28 15:25:00,73.84,73.91,73.83,73.89,26861.0,73.84,73.91,73.83,73.89,26861.0
2025-03-28 15:30:00,73.89,73.89,73.82,73.84,30359.0,73.89,73.89,73.82,73.84,30359.0
2025-03-28 15:35:00,73.84,73.86,73.79,73.81,18440.0,73.84,73.86,73.79,73.81,18440.0
2025-03-28 15:40:00,73.81,73.87,73.81,73.83,23554.0,73.81,73.87,73.81,73.83,23554.0
2025-03-28 15:45:00,73.83,73.88,73.81,73.88,25468.0,73.83,73.88,73.81,73.88,25468.0
2025-03-28 15:50:00,73.88,73.9,73.81,73.81,59653.0,73.88,73.9,73.81,73.81,59653.0
2025-03-28 15:55:00,73.82,73.88,73.71,73.79,183375.0,73.82,73.88,73.71,73.79,183375.0
2025-03-31 09:30:00,72.6,72.81,72.55,72.72,158747.0,72.6,72.81,72.55,72.72,158747.0
2025-03-31 09:35:00,72.7,72.7,72.4,72.47,32229.0,72.7,72.7,72.4,72.47,32229.0
2025-03-31 09:40:00,72.44,72.49,72.32,72.32,45046.0,72.44,72.49,72.32,72.32,45046.0
2025-03-31 09:45:00,72.29,72.46,72.29,72.34,32832.0,72.29,72.46,72.29,72.34,32832.0
2025-03-31 09:50:00,72.28,72.46,72.24,72.45,79886.0,72.28,72.46,72.24,72.45,79886.0
2025-03-31 09:55:00,72.46,72.52,72.4,72.47,32643.0,72.46,72.52,72.4,72.47,32643.0
2025-03-31 10:00:00,72.47,72.51,72.39,72.4,33985.0,72.47,72.51,72.39,72.4,33985.0
2025-03-31 10:05:00,72.39,72.45,72.21,72.23,35766.0,72.39,72.45,72.21,72.23,35766.0
2025-03-31 10:10:00,72.2,72.35,72.19,72.26,28368.0,72.2,72.35,72.19,72.26,28368.0
2025-03-31 10:15:00,72.26,72.31,72.24,72.24,41359.0,72.26,72.31,72.24,72.24,41359.0
2025-03-31 10:20:00,72.24,72.27,72.18,72.22,29894.0,72.24,72.27,72.18,72.22,29894.0
2025-03-31 10:25:00,72.2,72.33,72.18,72.31,35160.0,72.2,72.33,72.18,72.31,35160.0
2025-03-31 10:30:00,72.3,72.46,72.3,72.38,30552.0,72.3,72.46,72.3,72.38,30552.0
2025-03-31 10:35:00,72.38,72.52,72.36,72.52,22671.0,72.38,72.52,72.36,72.52,22671.0
2025-03-31 10:40:00,72.51,72.56,72.47,72.51,47574.0,72.51,72.56,72.47,72.51,47574.0
2025-03-31 10:45:00,72.5,72.61,72.49,72.55,43823.0,72.5,72.61,72.49,72.55,43823.0
2025-03-31 10:50:00,72.55,72.63,72.51,72.54,42300.0,72.55,72.63,72.51,72.54,42300.0
2025-03-31 10:55:00,72.54,72.59,72.49,72.54,47136.0,72.54,72.59,72.49,72.54,47136.0
2025-03-31 11:00:00,72.55,72.66,72.54,72.61,47338.0,72.55,72.66,72.54,72.61,47338.0
2025-03-31 11:05:00,72.61,72.63,72.54,72.59,52651.0,72.61,72.63,72.54,72.59,52651.0
2025-03-31 11:10:00,72.6,72.68,72.59,72.65,55379.0,72.6,72.68,72.59,72.65,55379.0
2025-03-31 11:15:00,72.65,72.8,72.64,72.76,37897.0,72.65,72.8,72.64,72.76,37897.0
2025-03-31 11:20:00,72.76,72.78,72.71,72.71,23535.0,72.76,72.78,72.71,72.71,23535.0
2025-03-31 11:25:00,72.72,72.72,72.62,72.62,9277.0,72.72,72.72,72.62,72.62,9277.0
2025-03-31 11:30:00,72.6,72.73,72.59,72.72,35418.0,72.6,72.73,72.59,72.72,35418.0
2025-03-31 11:35:00,72.72,72.74,72.64,72.69,69886.0,72.72,72.74,72.64,72.69,69886.0
2025-03-31 11:40:00,72.69,72.75,72.68,72.71,18048.0,72.69,72.75,72.68,72.71,18048.0
2025-03-31 11:45:00,72.7,72.71,72.63,72.65,27670.0,72.7,72.71,72.63,72.65,27670.0
2025-03-31 11:50:00,72.62,72.64,72.59,72.64,9984.0,72.62,72.64,72.59,72.64,9984.0
2025-03-31 11:55:00,72.63,72.68,72.58,72.62,51905.0,72.63,72.68,72.58,72.62,51905.0
2025-03-31 12:00:00,72.62,72.72,72.61,72.67,17767.0,72.62,72.72,72.61,72.67,17767.0
2025-03-31 12:05:00,72.67,72.71,72.62,72.63,32183.0,72.67,72.71,72.62,72.63,32183.0
2025-03-31 12:10:00,72.64,72.66,72.59,72.62,17470.0,72.64,72.66,72.59,72.62,17470.0
2025-03-31 12:15:00,72.62,72.62,72.57,72.62,7380.0,72.62,72.62,72.57,72.62,7380.0
2025-03-31 12:20:00,72.61,72.65,72.56,72.63,8102.0,72.61,72.65,72.56,72.63,8102.0
2025-03-31 12:25:00,72.63,72.66,72.62,72.63,6460.0,72.63,72.66,72.62,72.63,6460.0
2025-03-31 12:30:00,72.62,72.68,72.61,72.68,8275.0,72.62,72.68,72.61,72.68,8275.0
2025-03-31 12:35:00,72.68,72.72,72.66,72.71,4570.0,72.68,72.72,72.66,72.71,4570.0
2025-03-31 12:40:00,72.7,72.77,72.7,72.76,8554.0,72.7,72.77,72.7,72.76,8554.0
2025-03-31 12:45:00,72.76,72.82,72.68,72.72,17859.0,72.76,72.82,72.68,72.72,17859.0
2025-03-31 12:50:00,72.72,72.77,72.72,72.77,10836.0,72.72,72.77,72.72,72.77,10836.0
2025-03-31 12:55:00,72.77,72.83,72.76,72.8,20373.0,72.77,72.83,72.76,72.8,20373.0
2025-03-31 13:00:00,72.8,72.82,72.72,72.72,14546.0,72.8,72.82,72.72,72.72,14546.0
2025-03-31 13:05:00,72.73,72.79,72.71,72.78,11532.0,72.73,72.79,72.71,72.78,11532.0
2025-03-31 13:10:00,72.79,72.93,72.78,72.92,15542.0,72.79,72.93,72.78,72.92,15542.0
2025-03-31 13:15:00,72.91,72.94,72.88,72.89,14098.0,72.91,72.94,72.88,72.89,14098.0
2025-03-31 13:20:00,72.88,72.89,72.83,72.88,13197.0,72.88,72.89,72.83,72.88,13197.0
2025-03-31 13:25:00,72.88,72.93,72.84,72.92,12472.0,72.88,72.93,72.84,72.92,12472.0
2025-03-31 13:30:00,72.92,72.96,72.91,72.95,9231.0,72.92,72.96,72.91,72.95,9231.0
2025-03-31 13:35:00,72.95,72.99,72.92,72.97,13188.0,72.95,72.99,72.92,72.97,13188.0
2025-03-31 13:40:00,72.97,72.99,72.87,72.88,13089.0,72.97,72.99,72.87,72.88,13089.0
2025-03-31 13:45:00,72.88,72.95,72.88,72.95,20786.0,72.88,72.95,72.88,72.95,20786.0
2025-03-31 13:50:00,72.95,72.99,72.94,72.98,19369.0,72.95,72.99,72.94,72.98,19369.0
2025-03-31 13:55:00,72.98,73.0,72.95,72.98,30917.0,72.98,73.0,72.95,72.98,30917.0
2025-03-31 14:00:00,72.98,73.07,72.96,73.02,48608.0,72.98,73.07,72.96,73.02,48608.0
2025-03-31 14:05:00,73.02,73.07,72.98,73.06,35915.0,73.02,73.07,72.98,73.06,35915.0
2025-03-31 14:10:00,73.06,73.12,73.06,73.09,20038.0,73.06,73.12,73.06,73.09,20038.0
2025-03-31 14:15:00,73.09,73.19,73.06,73.17,17918.0,73.09,73.19,73.06,73.17,17918.0
2025-03-31 14:20:00,73.18,73.19,73.11,73.12,16390.0,73.18,73.19,73.11,73.12,16390.0
2025-03-31 14:25:00,73.11,73.13,73.1,73.13,16521.0,73.11,73.13,73.1,73.13,16521.0
2025-03-31 14:30:00,73.13,73.19,73.12,73.16,22736.0,73.13,73.19,73.12,73.16,22736.0
2025-03-31 14:35:00,73.16,73.24,73.14,73.16,39929.0,73.16,73.24,73.14,73.16,39929.0
2025-03-31 14:40:00,73.16,73.24,73.16,73.2,15313.0,73.16,73.24,73.16,73.2,15313.0
2025-03-31 14:45:00,73.21,73.23,73.19,73.22,13181.0,73.21,73.23,73.19,73.22,13181.0
2025-03-31 14:50:00,73.23,73.3,73.23,73.26,11660.0,73.23,73.3,73.23,73.26,11660.0
2025-03-31 14:55:00,73.26,73.29,73.25,73.27,15099.0,73.26,73.29,73.25,73.27,15099.0
2025-03-31 15:00:00,73.26,73.4,73.26,73.38,23029.0,73.26,73.4,73.26,73.38,23029.0
2025-03-31 15:05:00,73.38,73.46,73.36,73.45,20343.0,73.38,73.46,73.36,73.45,20343.0
2025-03-31 15:10:00,73.45,73.51,73.42,73.49,19252.0,73.45,73.51,73.42,73.49,19252.0
2025-03-31 15:15:00,73.5,73.56,73.49,73.54,31223.0,73.5,73.56,73.49,73.54,31223.0
2025-03-31 15:20:00,73.54,73.55,73.45,73.46,27404.0,73.54,73.55,73.45,73.46,27404.0
2025-03-31 15:25:00,73.45,73.5,73.42,73.48,26171.0,73.45,73.5,73.42,73.48,26171.0
2025-03-31 15:30:00,73.48,73.62,73.47,73.59,45512.0,73.48,73.62,73.47,73.59,45512.0
2025-03-31 15:35:00,73.59,73.63,73.53,73.57,44426.0,73.59,73.63,73.53,73.57,44426.0
2025-03-31 15:40:00,73.58,73.67,73.57,73.64,65260.0,73.58,73.67,73.57,73.64,65260.0
2025-03-31 15:45:00,73.63,73.68,73.62,73.66,40800.0,73.63,73.68,73.62,73.66,40800.0
2025-03-31 15:50:00,73.65,73.65,73.48,73.56,128197.0,73.65,73.65,73.48,73.56,128197.0
2025-03-31 15:55:00,73.56,73.63,73.46,73.5,307386.0,73.56,73.63,73.46,73.5,307386.0
2025-04-01 09:30:00,74.0,74.01,73.28,73.34,137699.0,74.0,74.01,73.28,73.34,137699.0
2025-04-01 09:35:00,73.36,73.37,73.09,73.16,47188.0,73.36,73.37,73.09,73.16,47188.0
2025-04-01 09:40:00,73.13,73.26,72.98,73.06,28656.0,73.13,73.26,72.98,73.06,28656.0
2025-04-01 09:45:00,73.09,73.1,72.88,73.01,39703.0,73.09,73.1,72.88,73.01,39703.0
2025-04-01 09:50:00,73.01,73.19,72.99,73.15,29738.0,73.01,73.19,72.99,73.15,29738.0
2025-04-01 09:55:00,73.12,73.2,73.04,73.14,30864.0,73.12,73.2,73.04,73.14,30864.0
2025-04-01 10:00:00,73.15,73.25,73.09,73.17,55888.0,73.15,73.25,73.09,73.17,55888.0
2025-04-01 10:05:00,73.16,73.22,73.09,73.19,30356.0,73.16,73.22,73.09,73.19,30356.0
2025-04-01 10:10:00,73.23,73.23,72.97,73.01,30021.0,73.23,73.23,72.97,73.01,30021.0
2025-04-01 10:15:00,73.02,73.17,73.02,73.15,28059.0,73.02,73.17,73.02,73.15,28059.0
2025-04-01 10:20:00,73.15,73.2,73.11,73.13,31658.0,73.15,73.2,73.11,73.13,31658.0
2025-04-01 10:25:00,73.13,73.21,73.1,73.12,18720.0,73.13,73.21,73.1,73.12,18720.0
2025-04-01 10:30:00,73.11,73.24,73.07,73.22,37655.0,73.11,73.24,73.07,73.22,37655.0
2025-04-01 10:35:00,73.21,73.42,73.2,73.34,23054.0,73.21,73.42,73.2,73.34,23054.0
2025-04-01 10:40:00,73.34,73.47,73.34,73.41,27743.0,73.34,73.47,73.34,73.41,27743.0
2025-04-01 10:45:00,73.41,73.46,73.35,73.45,20039.0,73.41,73.46,73.35,73.45,20039.0
2025-04-01 10:50:00,73.45,73.52,73.43,73.45,20935.0,73.45,73.52,73.43,73.45,20935.0
2025-04-01 10:55:00,73.47,73.61,73.47,73.57,23176.0,73.47,73.61,73.47,73.57,23176.0
2025-04-01 11:00:00,73.56,73.6,73.51,73.59,19786.0,73.56,73.6,73.51,73.59,19786.0
2025-04-01 11:05:00,73.59,73.6,73.51,73.55,47113.0,73.59,73.6,73.51,73.55,47113.0
2025-04-01 11:10:00,73.56,73.6,73.52,73.55,40832.0,73.56,73.6,73.52,73.55,40832.0
2025-04-01 11:15:00,73.54,73.61,73.49,73.5,35203.0,73.54,73.61,73.49,73.5,35203.0
2025-04-01 11:20:00,73.5,73.52,73.43,73.49,32296.0,73.5,73.52,73.43,73.49,32296.0
2025-04-01 11:25:00,73.48,73.52,73.4,73.42,30530.0,73.48,73.52,73.4,73.42,30530.0
2025-04-01 11:30:00,73.43,73.54,73.43,73.48,45029.0,73.43,73.54,73.43,73.48,45029.0
2025-04-01 11:35:00,73.47,73.47,73.39,73.42,13394.0,73.47,73.47,73.39,73.42,13394.0
2025-04-01 11:40:00,73.44,73.44,73.36,73.39,7236.0,73.44,73.44,73.36,73.39,7236.0
2025-04-01 11:45:00,73.39,73.45,73.38,73.44,9891.0,73.39,73.45,73.38,73.44,9891.0
2025-04-01 11:50:00,73.45,73.45,73.34,73.34,9032.0,73.45,73.45,73.34,73.34,9032.0
2025-04-01 11:55:00,73.34,73.35,73.29,73.3,10029.0,73.34,73.35,73.29,73.3,10029.0
2025-04-01 12:00:00,73.29,73.32,73.25,73.31,18849.0,73.29,73.32,73.25,73.31,18849.0
2025-04-01 12:05:00,73.31,73.31,73.25,73.26,9703.0,73.31,73.31,73.25,73.26,9703.0
2025-04-01 12:10:00,73.25,73.26,73.21,73.24,12100.0,73.25,73.26,73.21,73.24,12100.0
2025-04-01 12:15:00,73.23,73.28,73.22,73.24,11525.0,73.23,73.28,73.22,73.24,11525.0
2025-04-01 12:20:00,73.23,73.27,73.21,73.25,19463.0,73.23,73.27,73.21,73.25,19463.0
2025-04-01 12:25:00,73.24,73.24,73.12,73.14,8083.0,73.24,73.24,73.12,73.14,8083.0
2025-04-01 12:30:00,73.13,73.16,73.1,73.13,14304.0,73.13,73.16,73.1,73.13,14304.0
2025-04-01 12:35:00,73.13,73.13,73.05,73.09,10923.0,73.13,73.13,73.05,73.09,10923.0
2025-04-01 12:40:00,73.09,73.12,73.06,73.08,14672.0,73.09,73.12,73.06,73.08,14672.0
2025-04-01 12:45:00,73.07,73.07,73.01,73.03,8697.0,73.07,73.07,73.01,73.03,8697.0
2025-04-01 12:50:00,73.03,73.09,73.02,73.08,12524.0,73.03,73.09,73.02,73.08,12524.0
2025-04-01 12:55:00,73.08,73.08,73.03,73.03,11736.0,73.08,73.08,73.03,73.03,11736.0
2025-04-01 13:00:00,73.03,73.07,72.99,73.0,10052.0,73.03,73.07,72.99,73.0,10052.0
2025-04-01 13:05:00,72.99,72.99,72.94,72.97,11361.0,72.99,72.99,72.94,72.97,11361.0
2025-04-01 13:10:00,72.98,73.07,72.96,73.05,23857.0,72.98,73.07,72.96,73.05,23857.0
2025-04-01 13:15:00,73.05,73.06,73.01,73.02,10517.0,73.05,73.06,73.01,73.02,10517.0
2025-04-01 13:20:00,73.01,73.01,72.93,72.94,13268.0,73.01,73.01,72.93,72.94,13268.0
2025-04-01 13:25:00,72.92,72.95,72.89,72.93,13569.0,72.92,72.95,72.89,72.93,13569.0
2025-04-01 13:30:00,72.94,72.95,72.85,72.86,7095.0,72.94,72.95,72.85,72.86,7095.0
2025-04-01 13:35:00,72.84,72.9,72.83,72.9,8888.0,72.84,72.9,72.83,72.9,8888.0
2025-04-01 13:40:00,72.91,72.92,72.83,72.84,10657.0,72.91,72.92,72.83,72.84,10657.0
2025-04-01 13:45:00,72.83,72.88,72.82,72.87,10228.0,72.83,72.88,72.82,72.87,10228.0
2025-04-01 13:50:00,72.86,72.87,72.81,72.81,14733.0,72.86,72.87,72.81,72.81,14733.0
2025-04-01 13:55:00,72.81,72.82,72.69,72.74,20851.0,72.81,72.82,72.69,72.74,20851.0
2025-04-01 14:00:00,72.73,72.73,72.64,72.67,12015.0,72.73,72.73,72.64,72.67,12015.0
2025-04-01 14:05:00,72.67,72.68,72.59,72.66,14656.0,72.67,72.68,72.59,72.66,14656.0
2025-04-01 14:10:00,72.66,72.68,72.62,72.67,9872.0,72.66,72.68,72.62,72.67,9872.0
2025-04-01 14:15:00,72.67,72.69,72.64,72.68,8841.0,72.67,72.69,72.64,72.68,8841.0
2025-04-01 14:20:00,72.68,72.68,72.63,72.64,10814.0,72.68,72.68,72.63,72.64,10814.0
2025-04-01 14:25:00,72.64,72.66,72.61,72.63,8792.0,72.64,72.66,72.61,72.63,8792.0
2025-04-01 14:30:00,72.64,72.66,72.61,72.62,19324.0,72.64,72.66,72.61,72.62,19324.0
2025-04-01 14:35:00,72.62,72.62,72.52,72.53,20777.0,72.62,72.62,72.52,72.53,20777.0
2025-04-01 14:40:00,72.54,72.6,72.53,72.59,10369.0,72.54,72.6,72.53,72.59,10369.0
2025-04-01 14:45:00,72.59,72.6,72.5,72.5,14324.0,72.59,72.6,72.5,72.5,14324.0
2025-04-01 14:50:00,72.51,72.53,72.5,72.52,11860.0,72.51,72.53,72.5,72.52,11860.0
2025-04-01 14:55:00,72.52,72.57,72.51,72.56,11233.0,72.52,72.57,72.51,72.56,11233.0
2025-04-01 15:00:00,72.56,72.56,72.52,72.55,13162.0,72.56,72.56,72.52,72.55,13162.0
2025-04-01 15:05:00,72.55,72.6,72.53,72.53,11279.0,72.55,72.6,72.53,72.53,11279.0
2025-04-01 15:10:00,72.53,72.57,72.52,72.56,33122.0,72.53,72.57,72.52,72.56,33122.0
2025-04-01 15:15:00,72.56,72.59,72.45,72.47,41874.0,72.56,72.59,72.45,72.47,41874.0
2025-04-01 15:20:00,72.47,72.49,72.44,72.48,22752.0,72.47,72.49,72.44,72.48,22752.0
2025-04-01 15:25:00,72.48,72.5,72.44,72.45,26440.0,72.48,72.5,72.44,72.45,26440.0
2025-04-01 15:30:00,72.45,72.55,72.42,72.55,30301.0,72.45,72.55,72.42,72.55,30301.0
2025-04-01 15:35:00,72.54,72.58,72.53,72.55,21231.0,72.54,72.58,72.53,72.55,21231.0
2025-04-01 15:40:00,72.54,72.56,72.52,72.53,25927.0,72.54,72.56,72.52,72.53,25927.0
2025-04-01 15:45:00,72.53,72.58,72.52,72.56,42253.0,72.53,72.58,72.52,72.56,42253.0
2025-04-01 15:50:00,72.57,72.59,72.49,72.56,87829.0,72.57,72.59,72.49,72.56,87829.0
2025-04-01 15:55:00,72.56,72.61,72.52,72.6,174479.0,72.56,72.61,72.52,72.6,174479.0
2025-04-02 09:30:00,72.49,72.54,72.32,72.33,151860.0,72.49,72.54,72.32,72.33,151860.0
2025-04-02 09:35:00,72.34,72.52,72.3,72.48,59091.0,72.34,72.52,72.3,72.48,59091.0
2025-04-02 09:40:00,72.48,72.57,72.34,72.38,55082.0,72.48,72.57,72.34,72.38,55082.0
2025-04-02 09:45:00,72.38,72.46,72.35,72.38,66865.0,72.38,72.46,72.35,72.38,66865.0
2025-04-02 09:50:00,72.37,72.39,72.19,72.28,52564.0,72.37,72.39,72.19,72.28,52564.0
2025-04-02 09:55:00,72.27,72.37,72.21,72.36,47031.0,72.27,72.37,72.21,72.36,47031.0
2025-04-02 10:00:00,72.36,72.5,72.35,72.48,47916.0,72.36,72.5,72.35,72.48,47916.0
2025-04-02 10:05:00,72.46,72.66,72.42,72.56,40026.0,72.46,72.66,72.42,72.56,40026.0
2025-04-02 10:10:00,72.56,72.65,72.56,72.63,26079.0,72.56,72.65,72.56,72.63,26079.0
2025-04-02 10:15:00,72.63,72.71,72.63,72.67,18211.0,72.63,72.71,72.63,72.67,18211.0
2025-04-02 10:20:00,72.67,72.67,72.51,72.55,28360.0,72.67,72.67,72.51,72.55,28360.0
2025-04-02 10:25:00,72.54,72.55,72.45,72.47,18281.0,72.54,72.55,72.45,72.47,18281.0
2025-04-02 10:30:00,72.48,72.53,72.48,72.51,28671.0,72.48,72.53,72.48,72.51,28671.0
2025-04-02 10:35:00,72.51,72.53,72.48,72.52,13633.0,72.51,72.53,72.48,72.52,13633.0
2025-04-02 10:40:00,72.51,72.52,72.43,72.5,26162.0,72.51,72.52,72.43,72.5,26162.0
2025-04-02 10:45:00,72.5,72.54,72.45,72.53,37780.0,72.5,72.54,72.45,72.53,37780.0
2025-04-02 10:50:00,72.53,72.61,72.53,72.56,35280.0,72.53,72.61,72.53,72.56,35280.0
2025-04-02 10:55:00,72.55,72.62,72.54,72.61,42314.0,72.55,72.62,72.54,72.61,42314.0
2025-04-02 11:00:00,72.61,72.65,72.56,72.59,39157.0,72.61,72.65,72.56,72.59,39157.0
2025-04-02 11:05:00,72.59,72.7,72.55,72.67,38272.0,72.59,72.7,72.55,72.67,38272.0
2025-04-02 11:10:00,72.66,72.69,72.61,72.65,34973.0,72.66,72.69,72.61,72.65,34973.0
2025-04-02 11:15:00,72.66,72.66,72.61,72.63,28825.0,72.66,72.66,72.61,72.63,28825.0
2025-04-02 11:20:00,72.63,72.66,72.55,72.56,47703.0,72.63,72.66,72.55,72.56,47703.0
2025-04-02 11:25:00,72.57,72.7,72.56,72.69,23550.0,72.57,72.7,72.56,72.69,23550.0
2025-04-02 11:30:00,72.7,72.84,72.69,72.81,31635.0,72.7,72.84,72.69,72.81,31635.0
2025-04-02 11:35:00,72.81,72.83,72.64,72.64,26592.0,72.81,72.83,72.64,72.64,26592.0
2025-04-02 11:40:00,72.64,72.67,72.54,72.55,20967.0,72.64,72.67,72.54,72.55,20967.0
2025-04-02 11:45:00,72.52,72.55,72.48,72.48,22245.0,72.52,72.55,72.48,72.48,22245.0
2025-04-02 11:50:00,72.47,72.49,72.43,72.46,6066.0,72.47,72.49,72.43,72.46,6066.0
2025-04-02 11:55:00,72.46,72.47,72.32,72.33,10485.0,72.46,72.47,72.32,72.33,10485.0
2025-04-02 12:00:00,72.33,72.41,72.33,72.39,11270.0,72.33,72.41,72.33,72.39,11270.0
2025-04-02 12:05:00,72.39,72.41,72.37,72.38,6209.0,72.39,72.41,72.37,72.38,6209.0
2025-04-02 12:10:00,72.39,72.49,72.38,72.48,16070.0,72.39,72.49,72.38,72.48,16070.0
2025-04-02 12:15:00,72.47,72.48,72.4,72.4,20283.0,72.47,72.48,72.4,72.4,20283.0
2025-04-02 12:20:00,72.38,72.4,72.32,72.33,18217.0,72.38,72.4,72.32,72.33,18217.0
2025-04-02 12:25:00,72.31,72.33,72.25,72.25,19372.0,72.31,72.33,72.25,72.25,19372.0
2025-04-02 12:30:00,72.23,72.28,72.21,72.28,15736.0,72.23,72.28,72.21,72.28,15736.0
2025-04-02 12:35:00,72.27,72.28,72.23,72.25,10069.0,72.27,72.28,72.23,72.25,10069.0
2025-04-02 12:40:00,72.26,72.34,72.25,72.34,5705.0,72.26,72.34,72.25,72.34,5705.0
2025-04-02 12:45:00,72.34,72.37,72.3,72.37,23624.0,72.34,72.37,72.3,72.37,23624.0
2025-04-02 12:50:00,72.37,72.45,72.36,72.42,15271.0,72.37,72.45,72.36,72.42,15271.0
2025-04-02 12:55:00,72.42,72.53,72.42,72.46,17787.0,72.42,72.53,72.42,72.46,17787.0
2025-04-02 13:00:00,72.47,72.57,72.45,72.47,32259.0,72.47,72.57,72.45,72.47,32259.0
2025-04-02 13:05:00,72.46,72.47,72.42,72.42,8475.0,72.46,72.47,72.42,72.42,8475.0
2025-04-02 13:10:00,72.41,72.49,72.41,72.46,13694.0,72.41,72.49,72.41,72.46,13694.0
2025-04-02 13:15:00,72.47,72.48,72.43,72.46,13340.0,72.47,72.48,72.43,72.46,13340.0
2025-04-02 13:20:00,72.45,72.54,72.45,72.53,17927.0,72.45,72.54,72.45,72.53,17927.0
2025-04-02 13:25:00,72.53,72.54,72.46,72.47,12399.0,72.53,72.54,72.46,72.47,12399.0
2025-04-02 13:30:00,72.46,72.47,72.43,72.44,29035.0,72.46,72.47,72.43,72.44,29035.0
2025-04-02 13:35:00,72.44,72.46,72.43,72.45,16364.0,72.44,72.46,72.43,72.45,16364.0
2025-04-02 13:40:00,72.45,72.49,72.4,72.41,16920.0,72.45,72.49,72.4,72.41,16920.0
2025-04-02 13:45:00,72.4,72.4,72.29,72.31,14852.0,72.4,72.4,72.29,72.31,14852.0
2025-04-02 13:50:00,72.31,72.31,72.26,72.3,7499.0,72.31,72.31,72.26,72.3,7499.0
2025-04-02 13:55:00,72.3,72.32,72.27,72.28,10868.0,72.3,72.32,72.27,72.28,10868.0
2025-04-02 14:00:00,72.29,72.34,72.27,72.29,26157.0,72.29,72.34,72.27,72.29,26157.0
2025-04-02 14:05:00,72.29,72.3,72.24,72.25,25489.0,72.29,72.3,72.24,72.25,25489.0
2025-04-02 14:10:00,72.26,72.27,72.16,72.2,58902.0,72.26,72.27,72.16,72.2,58902.0
2025-04-02 14:15:00,72.19,72.2,72.13,72.14,26351.0,72.19,72.2,72.13,72.14,26351.0
2025-04-02 14:20:00,72.15,72.18,72.13,72.15,13262.0,72.15,72.18,72.13,72.15,13262.0
2025-04-02 14:25:00,72.15,72.17,72.05,72.06,19892.0,72.15,72.17,72.05,72.06,19892.0
2025-04-02 14:30:00,72.05,72.18,72.05,72.17,13855.0,72.05,72.18,72.05,72.17,13855.0
2025-04-02 14:35:00,72.17,72.23,72.16,72.19,27388.0,72.17,72.23,72.16,72.19,27388.0
2025-04-02 14:40:00,72.2,72.21,72.12,72.15,50958.0,72.2,72.21,72.12,72.15,50958.0
2025-04-02 14:45:00,72.15,72.22,72.14,72.2,267085.0,72.15,72.22,72.14,72.2,267085.0
2025-04-02 14:50:00,72.19,72.21,72.15,72.2,13076.0,72.19,72.21,72.15,72.2,13076.0
2025-04-02 14:55:00,72.2,72.24,72.15,72.15,31165.0,72.2,72.24,72.15,72.15,31165.0
2025-04-02 15:00:00,72.16,72.33,72.16,72.22,45713.0,72.16,72.33,72.16,72.22,45713.0
2025-04-02 15:05:00,72.22,72.28,72.19,72.28,33794.0,72.22,72.28,72.19,72.28,33794.0
2025-04-02 15:10:00,72.28,72.3,72.23,72.23,32994.0,72.28,72.3,72.23,72.23,32994.0
2025-04-02 15:15:00,72.23,72.24,72.13,72.14,56246.0,72.23,72.24,72.13,72.14,56246.0
2025-04-02 15:20:00,72.15,72.15,72.08,72.14,40180.0,72.15,72.15,72.08,72.14,40180.0
2025-04-02 15:25:00,72.13,72.17,72.1,72.15,49949.0,72.13,72.17,72.1,72.15,49949.0
2025-04-02 15:30:00,72.14,72.17,72.09,72.13,148278.0,72.14,72.17,72.09,72.13,148278.0
2025-04-02 15:35:00,72.12,72.16,72.09,72.14,36991.0,72.12,72.16,72.09,72.14,36991.0
2025-04-02 15:40:00,72.14,72.21,72.11,72.17,27976.0,72.14,72.21,72.11,72.17,27976.0
2025-04-02 15:45:00,72.17,72.25,72.17,72.2,54240.0,72.17,72.25,72.17,72.2,54240.0
2025-04-02 15:50:00,72.18,72.22,72.1,72.18,151535.0,72.18,72.22,72.1,72.18,151535.0
2025-04-02 15:55:00,72.18,72.29,72.17,72.22,151361.0,72.18,72.29,72.17,72.22,151361.0
2025-04-03 09:30:00,75.62,75.7,75.12,75.35,441574.0,75.62,75.7,75.12,75.35,441574.0
2025-04-03 09:35:00,75.37,75.56,75.36,75.52,135044.0,75.37,75.56,75.36,75.52,135044.0
2025-04-03 09:40:00,75.53,75.62,75.25,75.27,74323.0,75.53,75.62,75.25,75.27,74323.0
2025-04-03 09:45:00,75.27,75.28,74.89,74.98,117566.0,75.27,75.28,74.89,74.98,117566.0
2025-04-03 09:50:00,74.97,75.11,74.87,74.88,111564.0,74.97,75.11,74.87,74.88,111564.0
2025-04-03 09:55:00,74.89,75.04,74.89,74.9,107053.0,74.89,75.04,74.89,74.9,107053.0
2025-04-03 10:00:00,74.9,75.0,74.56,74.62,116090.0,74.9,75.0,74.56,74.62,116090.0
2025-04-03 10:05:00,74.63,74.79,74.56,74.67,60104.0,74.63,74.79,74.56,74.67,60104.0
2025-04-03 10:10:00,74.67,74.75,74.53,74.74,79144.0,74.67,74.75,74.53,74.74,79144.0
2025-04-03 10:15:00,74.74,74.82,74.6,74.62,60279.0,74.74,74.82,74.6,74.62,60279.0
2025-04-03 10:20:00,74.63,74.92,74.63,74.88,49126.0,74.63,74.92,74.63,74.88,49126.0
2025-04-03 10:25:00,74.88,75.0,74.86,74.94,67165.0,74.88,75.0,74.86,74.94,67165.0
2025-04-03 10:30:00,74.94,75.01,74.91,74.91,75558.0,74.94,75.01,74.91,74.91,75558.0
2025-04-03 10:35:00,74.91,74.96,74.78,74.82,51545.0,74.91,74.96,74.78,74.82,51545.0
2025-04-03 10:40:00,74.82,75.01,74.82,74.99,80165.0,74.82,75.01,74.82,74.99,80165.0
2025-04-03 10:45:00,74.98,75.09,74.95,74.97,125055.0,74.98,75.09,74.95,74.97,125055.0
2025-04-03 10:50:00,74.98,75.03,74.93,74.94,75777.0,74.98,75.03,74.93,74.94,75777.0
2025-04-03 10:55:00,74.92,75.04,74.92,74.97,86637.0,74.92,75.04,74.92,74.97,86637.0
2025-04-03 11:00:00,74.97,75.04,74.88,74.91,53267.0,74.97,75.04,74.88,74.91,53267.0
2025-04-03 11:05:00,74.89,74.9,74.74,74.76,111950.0,74.89,74.9,74.74,74.76,111950.0
2025-04-03 11:10:00,74.77,74.88,74.76,74.79,41007.0,74.77,74.88,74.76,74.79,41007.0
2025-04-03 11:15:00,74.8,74.89,74.68,74.77,53075.0,74.8,74.89,74.68,74.77,53075.0
2025-04-03 11:20:00,74.77,74.81,74.72,74.75,59454.0,74.77,74.81,74.72,74.75,59454.0
2025-04-03 11:25:00,74.74,74.78,74.56,74.58,75086.0,74.74,74.78,74.56,74.58,75086.0
2025-04-03 11:30:00,74.59,74.73,74.59,74.73,83312.0,74.59,74.73,74.59,74.73,83312.0
2025-04-03 11:35:00,74.72,74.79,74.65,74.78,54407.0,74.72,74.79,74.65,74.78,54407.0
2025-04-03 11:40:00,74.78,74.78,74.65,74.69,42117.0,74.78,74.78,74.65,74.69,42117.0
2025-04-03 11:45:00,74.69,74.79,74.65,74.77,41483.0,74.69,74.79,74.65,74.77,41483.0
2025-04-03 11:50:00,74.77,74.77,74.61,74.74,31684.0,74.77,74.77,74.61,74.74,31684.0
2025-04-03 11:55:00,74.74,74.75,74.63,74.67,32474.0,74.74,74.75,74.63,74.67,32474.0
2025-04-03 12:00:00,74.67,74.71,74.64,74.67,43983.0,74.67,74.71,74.64,74.67,43983.0
2025-04-03 12:05:00,74.67,74.71,74.64,74.7,28930.0,74.67,74.71,74.64,74.7,28930.0
2025-04-03 12:10:00,74.7,74.77,74.62,74.76,44927.0,74.7,74.77,74.62,74.76,44927.0
2025-04-03 12:15:00,74.78,74.92,74.77,74.9,31019.0,74.78,74.92,74.77,74.9,31019.0
2025-04-03 12:20:00,74.9,74.96,74.84,74.94,30666.0,74.9,74.96,74.84,74.94,30666.0
2025-04-03 12:25:00,74.94,74.96,74.85,74.89,25950.0,74.94,74.96,74.85,74.89,25950.0
2025-04-03 12:30:00,74.89,74.9,74.79,74.86,81333.0,74.89,74.9,74.79,74.86,81333.0
2025-04-03 12:35:00,74.85,74.86,74.78,74.8,20849.0,74.85,74.86,74.78,74.8,20849.0
2025-04-03 12:40:00,74.8,74.85,74.8,74.81,25694.0,74.8,74.85,74.8,74.81,25694.0
2025-04-03 12:45:00,74.81,74.88,74.81,74.87,36228.0,74.81,74.88,74.81,74.87,36228.0
2025-04-03 12:50:00,74.88,74.88,74.75,74.78,31376.0,74.88,74.88,74.75,74.78,31376.0
2025-04-03 12:55:00,74.78,74.81,74.69,74.71,27165.0,74.78,74.81,74.69,74.71,27165.0
2025-04-03 13:00:00,74.72,74.74,74.67,74.71,23511.0,74.72,74.74,74.67,74.71,23511.0
2025-04-03 13:05:00,74.7,74.72,74.62,74.63,25879.0,74.7,74.72,74.62,74.63,25879.0
2025-04-03 13:10:00,74.63,74.68,74.58,74.65,29938.0,74.63,74.68,74.58,74.65,29938.0
2025-04-03 13:15:00,74.64,74.67,74.6,74.63,29879.0,74.64,74.67,74.6,74.63,29879.0
2025-04-03 13:20:00,74.63,74.65,74.56,74.57,32687.0,74.63,74.65,74.56,74.57,32687.0
2025-04-03 13:25:00,74.57,74.58,74.45,74.48,59873.0,74.57,74.58,74.45,74.48,59873.0
2025-04-03 13:30:00,74.48,74.57,74.47,74.56,29795.0,74.48,74.57,74.47,74.56,29795.0
2025-04-03 13:35:00,74.56,74.58,74.49,74.54,32188.0,74.56,74.58,74.49,74.54,32188.0
2025-04-03 13:40:00,74.53,74.57,74.51,74.53,27771.0,74.53,74.57,74.51,74.53,27771.0
2025-04-03 13:45:00,74.54,74.57,74.44,74.48,26924.0,74.54,74.57,74.44,74.48,26924.0
2025-04-03 13:50:00,74.48,74.52,74.44,74.48,25606.0,74.48,74.52,74.44,74.48,25606.0
2025-04-03 13:55:00,74.48,74.49,74.42,74.47,31683.0,74.48,74.49,74.42,74.47,31683.0
2025-04-03 14:00:00,74.47,74.48,74.41,74.42,40546.0,74.47,74.48,74.41,74.42,40546.0
2025-04-03 14:05:00,74.42,74.43,74.36,74.4,24045.0,74.42,74.43,74.36,74.4,24045.0
2025-04-03 14:10:00,74.4,74.42,74.35,74.39,23648.0,74.4,74.42,74.35,74.39,23648.0
2025-04-03 14:15:00,74.39,74.48,74.38,74.46,32215.0,74.39,74.48,74.38,74.46,32215.0
2025-04-03 14:20:00,74.47,74.5,74.42,74.42,62673.0,74.47,74.5,74.42,74.42,62673.0
2025-04-03 14:25:00,74.42,74.44,74.35,74.39,41588.0,74.42,74.44,74.35,74.39,41588.0
2025-04-03 14:30:00,74.39,74.39,74.26,74.29,38557.0,74.39,74.39,74.26,74.29,38557.0
2025-04-03 14:35:00,74.29,74.31,74.23,74.25,74254.0,74.29,74.31,74.23,74.25,74254.0
2025-04-03 14:40:00,74.24,74.32,74.22,74.31,93805.0,74.24,74.32,74.22,74.31,93805.0
2025-04-03 14:45:00,74.31,74.32,74.24,74.31,48480.0,74.31,74.32,74.24,74.31,48480.0
2025-04-03 14:50:00,74.32,74.32,74.26,74.27,45811.0,74.32,74.32,74.26,74.27,45811.0
2025-04-03 14:55:00,74.26,74.26,74.19,74.24,55773.0,74.26,74.26,74.19,74.24,55773.0
2025-04-03 15:00:00,74.24,74.37,74.19,74.31,66242.0,74.24,74.37,74.19,74.31,66242.0
2025-04-03 15:05:00,74.31,74.36,74.28,74.3,43229.0,74.31,74.36,74.28,74.3,43229.0
2025-04-03 15:10:00,74.3,74.32,74.28,74.28,32827.0,74.3,74.32,74.28,74.28,32827.0
2025-04-03 15:15:00,74.28,74.28,74.18,74.21,46333.0,74.28,74.28,74.18,74.21,46333.0
2025-04-03 15:20:00,74.2,74.28,74.18,74.25,57413.0,74.2,74.28,74.18,74.25,57413.0
2025-04-03 15:25:00,74.25,74.25,74.15,74.16,44027.0,74.25,74.25,74.15,74.16,44027.0
2025-04-03 15:30:00,74.16,74.18,74.06,74.07,70878.0,74.16,74.18,74.06,74.07,70878.0
2025-04-03 15:35:00,74.07,74.1,74.0,74.02,80188.0,74.07,74.1,74.0,74.02,80188.0
2025-04-03 15:40:00,74.01,74.1,73.99,74.1,145069.0,74.01,74.1,73.99,74.1,145069.0
2025-04-03 15:45:00,74.11,74.11,73.96,73.99,95461.0,74.11,74.11,73.96,73.99,95461.0
2025-04-03 15:50:00,73.98,73.99,73.87,73.92,191787.0,73.98,73.99,73.87,73.92,191787.0
2025-04-03 15:55:00,73.92,73.97,73.88,73.95,448817.0,73.92,73.97,73.88,73.95,448817.0
2025-04-04 09:30:00,71.79,72.05,71.5,71.55,282769.0,71.79,72.05,71.5,71.55,282769.0
2025-04-04 09:35:00,71.56,71.64,71.31,71.38,97334.0,71.56,71.64,71.31,71.38,97334.0
2025-04-04 09:40:00,71.37,71.4,71.17,71.34,70724.0,71.37,71.4,71.17,71.34,70724.0
2025-04-04 09:45:00,71.34,71.45,71.09,71.15,69379.0,71.34,71.45,71.09,71.15,69379.0
2025-04-04 09:50:00,71.15,71.19,71.0,71.03,127972.0,71.15,71.19,71.0,71.03,127972.0
2025-04-04 09:55:00,71.02,71.02,70.83,70.85,63490.0,71.02,71.02,70.83,70.85,63490.0
2025-04-04 10:00:00,70.85,70.87,70.54,70.62,86815.0,70.85,70.87,70.54,70.62,86815.0
2025-04-04 10:05:00,70.61,70.65,70.43,70.52,95053.0,70.61,70.65,70.43,70.52,95053.0
2025-04-04 10:10:00,70.5,70.5,70.26,70.3,42313.0,70.5,70.5,70.26,70.3,42313.0
2025-04-04 10:15:00,70.3,70.44,70.26,70.44,33202.0,70.3,70.44,70.26,70.44,33202.0
2025-04-04 10:20:00,70.43,70.45,70.17,70.24,64450.0,70.43,70.45,70.17,70.24,64450.0
2025-04-04 10:25:00,70.25,70.29,70.06,70.23,57775.0,70.25,70.29,70.06,70.23,57775.0
2025-04-04 10:30:00,70.21,70.37,70.2,70.22,60215.0,70.21,70.37,70.2,70.22,60215.0
2025-04-04 10:35:00,70.22,70.31,70.2,70.23,48802.0,70.22,70.31,70.2,70.23,48802.0
2025-04-04 10:40:00,70.23,70.34,70.11,70.22,73568.0,70.23,70.34,70.11,70.22,73568.0
2025-04-04 10:45:00,70.21,70.23,69.96,70.06,119194.0,70.21,70.23,69.96,70.06,119194.0
2025-04-04 10:50:00,70.06,70.31,70.02,70.31,92524.0,70.06,70.31,70.02,70.31,92524.0
2025-04-04 10:55:00,70.31,70.37,70.18,70.37,83083.0,70.31,70.37,70.18,70.37,83083.0
2025-04-04 11:00:00,70.36,70.75,70.24,70.71,132382.0,70.36,70.75,70.24,70.71,132382.0
2025-04-04 11:05:00,70.72,70.77,70.43,70.49,150622.0,70.72,70.77,70.43,70.49,150622.0
2025-04-04 11:10:00,70.48,70.62,70.4,70.56,113646.0,70.48,70.62,70.4,70.56,113646.0
2025-04-04 11:15:00,70.56,70.63,70.44,70.45,108837.0,70.56,70.63,70.44,70.45,108837.0
2025-04-04 11:20:00,70.45,70.51,70.2,70.28,78340.0,70.45,70.51,70.2,70.28,78340.0
2025-04-04 11:25:00,70.27,70.27,69.91,69.98,116326.0,70.27,70.27,69.91,69.98,116326.0
2025-04-04 11:30:00,69.97,70.11,69.89,69.96,70948.0,69.97,70.11,69.89,69.96,70948.0
2025-04-04 11:35:00,69.96,69.99,69.84,69.89,46089.0,69.96,69.99,69.84,69.89,46089.0
2025-04-04 11:40:00,69.88,69.92,69.69,69.87,63538.0,69.88,69.92,69.69,69.87,63538.0
2025-04-04 11:45:00,69.87,70.02,69.8,69.99,37593.0,69.87,70.02,69.8,69.99,37593.0
2025-04-04 11:50:00,69.98,70.0,69.88,69.94,32083.0,69.98,70.0,69.88,69.94,32083.0
2025-04-04 11:55:00,69.94,70.0,69.72,69.72,24236.0,69.94,70.0,69.72,69.72,24236.0
2025-04-04 12:00:00,69.71,69.73,69.62,69.65,31526.0,69.71,69.73,69.62,69.65,31526.0
2025-04-04 12:05:00,69.64,69.69,69.52,69.53,24468.0,69.64,69.69,69.52,69.53,24468.0
2025-04-04 12:10:00,69.51,69.57,69.41,69.5,79781.0,69.51,69.57,69.41,69.5,79781.0
2025-04-04 12:15:00,69.51,69.55,69.14,69.22,35270.0,69.51,69.55,69.14,69.22,35270.0
2025-04-04 12:20:00,69.23,69.27,69.16,69.18,34000.0,69.23,69.27,69.16,69.18,34000.0
2025-04-04 12:25:00,69.19,69.22,69.14,69.16,21504.0,69.19,69.22,69.14,69.16,21504.0
2025-04-04 12:30:00,69.17,69.19,69.04,69.05,64366.0,69.17,69.19,69.04,69.05,64366.0
2025-04-04 12:35:00,69.03,69.26,69.03,69.05,55871.0,69.03,69.26,69.03,69.05,55871.0
2025-04-04 12:40:00,69.05,69.16,69.01,69.03,53148.0,69.05,69.16,69.01,69.03,53148.0
2025-04-04 12:45:00,69.01,69.04,68.87,68.94,30689.0,69.01,69.04,68.87,68.94,30689.0
2025-04-04 12:50:00,68.95,68.99,68.88,68.94,23613.0,68.95,68.99,68.88,68.94,23613.0
2025-04-04 12:55:00,68.94,69.02,68.91,68.92,27615.0,68.94,69.02,68.91,68.92,27615.0
2025-04-04 13:00:00,68.92,69.02,68.87,68.87,26462.0,68.92,69.02,68.87,68.87,26462.0
2025-04-04 13:05:00,68.89,68.91,68.76,68.81,27982.0,68.89,68.91,68.76,68.81,27982.0
2025-04-04 13:10:00,68.81,68.83,68.75,68.76,29740.0,68.81,68.83,68.75,68.76,29740.0
2025-04-04 13:15:00,68.78,68.84,68.72,68.76,25213.0,68.78,68.84,68.72,68.76,25213.0
2025-04-04 13:20:00,68.76,68.86,68.74,68.84,37236.0,68.76,68.86,68.74,68.84,37236.0
2025-04-04 13:25:00,68.86,68.97,68.85,68.97,24036.0,68.86,68.97,68.85,68.97,24036.0
2025-04-04 13:30:00,68.96,68.99,68.8,68.96,26479.0,68.96,68.99,68.8,68.96,26479.0
2025-04-04 13:35:00,68.94,69.09,68.92,69.03,22638.0,68.94,69.09,68.92,69.03,22638.0
2025-04-04 13:40:00,69.02,69.13,68.96,69.03,20706.0,69.02,69.13,68.96,69.03,20706.0
2025-04-04 13:45:00,69.03,69.23,69.02,69.21,35305.0,69.03,69.23,69.02,69.21,35305.0
2025-04-04 13:50:00,69.19,69.19,69.06,69.09,36186.0,69.19,69.19,69.06,69.09,36186.0
2025-04-04 13:55:00,69.09,69.24,69.04,69.2,45795.0,69.09,69.24,69.04,69.2,45795.0
2025-04-04 14:00:00,69.2,69.31,69.17,69.2,27562.0,69.2,69.31,69.17,69.2,27562.0
2025-04-04 14:05:00,69.2,69.22,69.05,69.08,35586.0,69.2,69.22,69.05,69.08,35586.0
2025-04-04 14:10:00,69.09,69.09,68.86,68.86,28635.0,69.09,69.09,68.86,68.86,28635.0
2025-04-04 14:15:00,68.85,68.85,68.69,68.71,21723.0,68.85,68.85,68.69,68.71,21723.0
2025-04-04 14:20:00,68.71,68.71,68.53,68.54,34213.0,68.71,68.71,68.53,68.54,34213.0
2025-04-04 14:25:00,68.54,68.71,68.52,68.67,30791.0,68.54,68.71,68.52,68.67,30791.0
2025-04-04 14:30:00,68.67,68.77,68.63,68.75,38611.0,68.67,68.77,68.63,68.75,38611.0
2025-04-04 14:35:00,68.75,68.75,68.55,68.59,29278.0,68.75,68.75,68.55,68.59,29278.0
2025-04-04 14:40:00,68.59,68.61,68.48,68.59,33282.0,68.59,68.61,68.48,68.59,33282.0
2025-04-04 14:45:00,68.6,68.72,68.55,68.67,35632.0,68.6,68.72,68.55,68.67,35632.0
2025-04-04 14:50:00,68.66,68.79,68.64,68.75,45813.0,68.66,68.79,68.64,68.75,45813.0
2025-04-04 14:55:00,68.74,68.81,68.71,68.76,25652.0,68.74,68.81,68.71,68.76,25652.0
2025-04-04 15:00:00,68.75,68.75,68.6,68.63,35554.0,68.75,68.75,68.6,68.63,35554.0
2025-04-04 15:05:00,68.62,68.73,68.55,68.68,29396.0,68.62,68.73,68.55,68.68,29396.0
2025-04-04 15:10:00,68.71,68.81,68.67,68.81,32634.0,68.71,68.81,68.67,68.81,32634.0
2025-04-04 15:15:00,68.82,68.88,68.68,68.72,47492.0,68.82,68.88,68.68,68.72,47492.0
2025-04-04 15:20:00,68.72,68.86,68.68,68.85,61224.0,68.72,68.86,68.68,68.85,61224.0
2025-04-04 15:25:00,68.86,68.9,68.74,68.81,46883.0,68.86,68.9,68.74,68.81,46883.0
2025-04-04 15:30:00,68.8,68.92,68.76,68.9,77353.0,68.8,68.92,68.76,68.9,77353.0
2025-04-04 15:35:00,68.91,68.93,68.74,68.9,50273.0,68.91,68.93,68.74,68.9,50273.0
2025-04-04 15:40:00,68.91,68.93,68.83,68.88,60339.0,68.91,68.93,68.83,68.88,60339.0
2025-04-04 15:45:00,68.87,68.96,68.68,68.72,87177.0,68.87,68.96,68.68,68.72,87177.0
2025-04-04 15:50:00,68.71,68.71,68.44,68.55,155980.0,68.71,68.71,68.44,68.55,155980.0
2025-04-04 15:55:00,68.55,68.58,68.42,68.46,443959.0,68.55,68.58,68.42,68.46,443959.0
2025-04-07 09:30:00,64.78,65.11,64.56,64.69,313339.0,64.78,65.11,64.56,64.69,313339.0
2025-04-07 09:35:00,64.67,64.71,64.46,64.57,149500.0,64.67,64.71,64.46,64.57,149500.0
2025-04-07 09:40:00,64.58,64.63,64.31,64.4,257091.0,64.58,64.63,64.31,64.4,257091.0
2025-04-07 09:45:00,64.4,64.81,64.34,64.62,205913.0,64.4,64.81,64.34,64.62,205913.0
2025-04-07 09:50:00,64.63,64.78,64.47,64.67,71154.0,64.63,64.78,64.47,64.67,71154.0
2025-04-07 09:55:00,64.66,65.14,64.63,65.06,118744.0,64.66,65.14,64.63,65.06,118744.0
2025-04-07 10:00:00,65.05,65.23,64.9,65.12,138317.0,65.05,65.23,64.9,65.12,138317.0
2025-04-07 10:05:00,65.11,65.26,65.0,65.04,113718.0,65.11,65.26,65.0,65.04,113718.0
2025-04-07 10:10:00,65.03,66.7,65.03,66.56,474457.0,65.03,66.7,65.03,66.56,474457.0
2025-04-07 10:15:00,66.56,67.34,66.48,66.65,602248.0,66.56,67.34,66.48,66.65,602248.0
2025-04-07 10:20:00,66.63,66.66,65.52,65.67,257631.0,66.63,66.66,65.52,65.67,257631.0
2025-04-07 10:25:00,65.67,65.86,65.23,65.3,167536.0,65.67,65.86,65.23,65.3,167536.0
2025-04-07 10:30:00,65.38,66.03,65.3,65.64,107818.0,65.38,66.03,65.3,65.64,107818.0
2025-04-07 10:35:00,65.65,65.75,64.84,64.87,143713.0,65.65,65.75,64.84,64.87,143713.0
2025-04-07 10:40:00,64.85,64.98,64.64,64.86,79551.0,64.85,64.98,64.64,64.86,79551.0
2025-04-07 10:45:00,64.84,65.11,64.7,64.75,97660.0,64.84,65.11,64.7,64.75,97660.0
2025-04-07 10:50:00,64.75,65.43,64.73,65.42,99730.0,64.75,65.43,64.73,65.42,99730.0
2025-04-07 10:55:00,65.43,65.59,65.31,65.44,138859.0,65.43,65.59,65.31,65.44,138859.0
2025-04-07 11:00:00,65.45,65.7,65.38,65.59,129150.0,65.45,65.7,65.38,65.59,129150.0
2025-04-07 11:05:00,65.59,65.59,65.12,65.15,111268.0,65.59,65.59,65.12,65.15,111268.0
2025-04-07 11:10:00,65.15,65.17,64.46,64.66,184673.0,65.15,65.17,64.46,64.66,184673.0
2025-04-07 11:15:00,64.66,64.69,64.35,64.63,268727.0,64.66,64.69,64.35,64.63,268727.0
2025-04-07 11:20:00,64.61,64.81,64.39,64.39,166376.0,64.61,64.81,64.39,64.39,166376.0
2025-04-07 11:25:00,64.39,64.57,63.93,64.0,290079.0,64.39,64.57,63.93,64.0,290079.0
2025-04-07 11:30:00,64.02,64.43,64.02,64.21,536735.0,64.02,64.43,64.02,64.21,536735.0
2025-04-07 11:35:00,64.23,64.68,64.23,64.37,106444.0,64.23,64.68,64.23,64.37,106444.0
2025-04-07 11:40:00,64.37,65.0,64.34,64.97,99576.0,64.37,65.0,64.34,64.97,99576.0
2025-04-07 11:45:00,64.95,64.95,64.74,64.81,67163.0,64.95,64.95,64.74,64.81,67163.0
2025-04-07 11:50:00,64.81,64.94,64.69,64.71,38713.0,64.81,64.94,64.69,64.71,38713.0
2025-04-07 11:55:00,64.71,64.95,64.71,64.81,37502.0,64.71,64.95,64.71,64.81,37502.0
2025-04-07 12:00:00,64.76,64.82,64.64,64.76,50077.0,64.76,64.82,64.64,64.76,50077.0
2025-04-07 12:05:00,64.74,64.77,64.58,64.65,41144.0,64.74,64.77,64.58,64.65,41144.0
2025-04-07 12:10:00,64.64,64.82,64.53,64.8,30479.0,64.64,64.82,64.53,64.8,30479.0
2025-04-07 12:15:00,64.79,64.81,64.57,64.77,34449.0,64.79,64.81,64.57,64.77,34449.0
2025-04-07 12:20:00,64.8,64.8,64.49,64.6,20323.0,64.8,64.8,64.49,64.6,20323.0
2025-04-07 12:25:00,64.59,64.88,64.59,64.84,47242.0,64.59,64.88,64.59,64.84,47242.0
2025-04-07 12:30:00,64.83,64.95,64.72,64.77,39950.0,64.83,64.95,64.72,64.77,39950.0
2025-04-07 12:35:00,64.77,64.81,64.64,64.64,31487.0,64.77,64.81,64.64,64.64,31487.0
2025-04-07 12:40:00,64.65,64.7,64.49,64.6,24381.0,64.65,64.7,64.49,64.6,24381.0
2025-04-07 12:45:00,64.6,64.61,64.35,64.47,28799.0,64.6,64.61,64.35,64.47,28799.0
2025-04-07 12:50:00,64.47,64.59,64.42,64.5,27297.0,64.47,64.59,64.42,64.5,27297.0
2025-04-07 12:55:00,64.51,64.52,64.33,64.36,42728.0,64.51,64.52,64.33,64.36,42728.0
2025-04-07 13:00:00,64.34,64.88,64.34,64.53,97416.0,64.34,64.88,64.34,64.53,97416.0
2025-04-07 13:05:00,64.53,64.61,64.39,64.54,52431.0,64.53,64.61,64.39,64.54,52431.0
2025-04-07 13:10:00,64.54,64.82,64.46,64.8,60413.0,64.54,64.82,64.46,64.8,60413.0
2025-04-07 13:15:00,64.79,65.09,64.76,65.06,66454.0,64.79,65.09,64.76,65.06,66454.0
2025-04-07 13:20:00,65.06,65.21,65.02,65.19,46469.0,65.06,65.21,65.02,65.19,46469.0
2025-04-07 13:25:00,65.21,65.41,65.17,65.35,44355.0,65.21,65.41,65.17,65.35,44355.0
2025-04-07 13:30:00,65.33,65.35,65.06,65.08,55433.0,65.33,65.35,65.06,65.08,55433.0
2025-04-07 13:35:00,65.07,65.41,65.06,65.39,46427.0,65.07,65.41,65.06,65.39,46427.0
2025-04-07 13:40:00,65.41,65.42,65.2,65.32,46728.0,65.41,65.42,65.2,65.32,46728.0
2025-04-07 13:45:00,65.33,65.65,65.16,65.6,81533.0,65.33,65.65,65.16,65.6,81533.0
2025-04-07 13:50:00,65.6,65.68,65.49,65.58,52031.0,65.6,65.68,65.49,65.58,52031.0
2025-04-07 13:55:00,65.58,65.82,65.5,65.79,44013.0,65.58,65.82,65.5,65.79,44013.0
2025-04-07 14:00:00,65.8,65.91,65.78,65.85,55096.0,65.8,65.91,65.78,65.85,55096.0
2025-04-07 14:05:00,65.81,65.94,65.64,65.86,82173.0,65.81,65.94,65.64,65.86,82173.0
2025-04-07 14:10:00,65.84,65.94,65.64,65.73,42595.0,65.84,65.94,65.64,65.73,42595.0
2025-04-07 14:15:00,65.74,66.0,65.69,66.0,52875.0,65.74,66.0,65.69,66.0,52875.0
2025-04-07 14:20:00,66.0,66.2,65.94,66.06,40226.0,66.0,66.2,65.94,66.06,40226.0
2025-04-07 14:25:00,66.05,66.05,65.78,65.8,45686.0,66.05,66.05,65.78,65.8,45686.0
2025-04-07 14:30:00,65.8,65.87,65.76,65.85,33865.0,65.8,65.87,65.76,65.85,33865.0
2025-04-07 14:35:00,65.84,65.98,65.81,65.95,45183.0,65.84,65.98,65.81,65.95,45183.0
2025-04-07 14:40:00,65.96,66.05,65.87,65.93,59683.0,65.96,66.05,65.87,65.93,59683.0
2025-04-07 14:45:00,65.94,66.08,65.83,65.99,44320.0,65.94,66.08,65.83,65.99,44320.0
2025-04-07 14:50:00,65.98,65.99,65.8,65.81,65608.0,65.98,65.99,65.8,65.81,65608.0
2025-04-07 14:55:00,65.81,65.82,65.62,65.69,47066.0,65.81,65.82,65.62,65.69,47066.0
2025-04-07 15:00:00,65.7,65.87,65.6,65.65,48824.0,65.7,65.87,65.6,65.65,48824.0
2025-04-07 15:05:00,65.65,65.69,65.49,65.53,43588.0,65.65,65.69,65.49,65.53,43588.0
2025-04-07 15:10:00,65.52,65.67,65.42,65.65,120306.0,65.52,65.67,65.42,65.65,120306.0
2025-04-07 15:15:00,65.64,65.79,65.49,65.76,61436.0,65.64,65.79,65.49,65.76,61436.0
2025-04-07 15:20:00,65.76,65.78,65.59,65.64,39808.0,65.76,65.78,65.59,65.64,39808.0
2025-04-07 15:25:00,65.65,65.69,65.52,65.53,45529.0,65.65,65.69,65.52,65.53,45529.0
2025-04-07 15:30:00,65.56,65.87,65.56,65.84,72886.0,65.56,65.87,65.56,65.84,72886.0
2025-04-07 15:35:00,65.84,65.99,65.72,65.8,79711.0,65.84,65.99,65.72,65.8,79711.0
2025-04-07 15:40:00,65.8,65.81,65.6,65.65,98615.0,65.8,65.81,65.6,65.65,98615.0
2025-04-07 15:45:00,65.65,65.75,65.57,65.67,57055.0,65.65,65.75,65.57,65.67,57055.0
2025-04-07 15:50:00,65.66,65.78,65.49,65.73,128414.0,65.66,65.78,65.49,65.73,128414.0
2025-04-07 15:55:00,65.73,65.94,65.7,65.79,387465.0,65.73,65.94,65.7,65.79,387465.0
2025-04-08 09:30:00,66.93,67.09,66.6,66.99,333094.0,66.93,67.09,66.6,66.99,333094.0
2025-04-08 09:35:00,66.99,67.06,66.64,66.69,239185.0,66.99,67.06,66.64,66.69,239185.0
2025-04-08 09:40:00,66.68,66.75,66.5,66.66,82892.0,66.68,66.75,66.5,66.66,82892.0
2025-04-08 09:45:00,66.67,66.81,66.55,66.62,97620.0,66.67,66.81,66.55,66.62,97620.0
2025-04-08 09:50:00,66.61,66.88,66.42,66.84,85466.0,66.61,66.88,66.42,66.84,85466.0
2025-04-08 09:55:00,66.84,66.94,66.75,66.76,57899.0,66.84,66.94,66.75,66.76,57899.0
2025-04-08 10:00:00,66.75,66.91,66.69,66.71,151798.0,66.75,66.91,66.69,66.71,151798.0
2025-04-08 10:05:00,66.71,66.89,66.67,66.87,150634.0,66.71,66.89,66.67,66.87,150634.0
2025-04-08 10:10:00,66.86,66.92,66.7,66.86,122361.0,66.86,66.92,66.7,66.86,122361.0
2025-04-08 10:15:00,66.89,66.92,66.69,66.71,62812.0,66.89,66.92,66.69,66.71,62812.0
2025-04-08 10:20:00,66.71,66.79,66.61,66.7,89804.0,66.71,66.79,66.61,66.7,89804.0
2025-04-08 10:25:00,66.68,66.88,66.63,66.68,142468.0,66.68,66.88,66.63,66.68,142468.0
2025-04-08 10:30:00,66.67,66.88,66.59,66.82,82624.0,66.67,66.88,66.59,66.82,82624.0
2025-04-08 10:35:00,66.83,66.91,66.7,66.8,112448.0,66.83,66.91,66.7,66.8,112448.0
2025-04-08 10:40:00,66.8,66.8,66.55,66.6,196468.0,66.8,66.8,66.55,66.6,196468.0
2025-04-08 10:45:00,66.61,66.65,66.28,66.35,90931.0,66.61,66.65,66.28,66.35,90931.0
2025-04-08 10:50:00,66.35,66.49,66.32,66.48,63289.0,66.35,66.49,66.32,66.48,63289.0
2025-04-08 10:55:00,66.48,66.49,66.24,66.29,106197.0,66.48,66.49,66.24,66.29,106197.0
2025-04-08 11:00:00,66.28,66.46,66.27,66.45,57003.0,66.28,66.46,66.27,66.45,57003.0
2025-04-08 11:05:00,66.43,66.48,66.27,66.32,84714.0,66.43,66.48,66.27,66.32,84714.0
2025-04-08 11:10:00,66.31,66.34,66.11,66.19,63059.0,66.31,66.34,66.11,66.19,63059.0
2025-04-08 11:15:00,66.19,66.22,65.99,66.11,141647.0,66.19,66.22,65.99,66.11,141647.0
2025-04-08 11:20:00,66.11,66.25,66.02,66.12,158354.0,66.11,66.25,66.02,66.12,158354.0
2025-04-08 11:25:00,66.12,66.19,66.01,66.03,148692.0,66.12,66.19,66.01,66.03,148692.0
2025-04-08 11:30:00,66.03,66.35,65.97,66.34,86129.0,66.03,66.35,65.97,66.34,86129.0
2025-04-08 11:35:00,66.35,66.54,66.3,66.44,79630.0,66.35,66.54,66.3,66.44,79630.0
2025-04-08 11:40:00,66.43,66.54,66.34,66.38,47141.0,66.43,66.54,66.34,66.38,47141.0
2025-04-08 11:45:00,66.38,66.44,66.23,66.24,40026.0,66.38,66.44,66.23,66.24,40026.0
2025-04-08 11:50:00,66.25,66.35,66.18,66.33,63117.0,66.25,66.35,66.18,66.33,63117.0
2025-04-08 11:55:00,66.33,66.48,66.3,66.42,33866.0,66.33,66.48,66.3,66.42,33866.0
2025-04-08 12:00:00,66.42,66.47,66.32,66.47,38702.0,66.42,66.47,66.32,66.47,38702.0
2025-04-08 12:05:00,66.48,66.63,66.41,66.44,42405.0,66.48,66.63,66.41,66.44,42405.0
2025-04-08 12:10:00,66.45,66.52,66.39,66.4,27872.0,66.45,66.52,66.39,66.4,27872.0
2025-04-08 12:15:00,66.4,66.4,66.2,66.28,29303.0,66.4,66.4,66.2,66.28,29303.0
2025-04-08 12:20:00,66.28,66.28,66.15,66.19,49099.0,66.28,66.28,66.15,66.19,49099.0
2025-04-08 12:25:00,66.19,66.3,66.14,66.3,35075.0,66.19,66.3,66.14,66.3,35075.0
2025-04-08 12:30:00,66.3,66.35,66.12,66.26,85861.0,66.3,66.35,66.12,66.26,85861.0
2025-04-08 12:35:00,66.26,66.31,66.02,66.05,46525.0,66.26,66.31,66.02,66.05,46525.0
2025-04-08 12:40:00,66.03,66.09,65.97,66.01,78365.0,66.03,66.09,65.97,66.01,78365.0
2025-04-08 12:45:00,66.01,66.21,65.97,66.1,76548.0,66.01,66.21,65.97,66.1,76548.0
2025-04-08 12:50:00,66.12,66.17,65.99,66.06,34417.0,66.12,66.17,65.99,66.06,34417.0
2025-04-08 12:55:00,66.06,66.17,65.91,65.92,78821.0,66.06,66.17,65.91,65.92,78821.0
2025-04-08 13:00:00,65.91,65.95,65.85,65.94,76342.0,65.91,65.95,65.85,65.94,76342.0
2025-04-08 13:05:00,65.94,66.01,65.83,65.9,71413.0,65.94,66.01,65.83,65.9,71413.0
2025-04-08 13:10:00,65.89,66.03,65.85,65.94,74247.0,65.89,66.03,65.85,65.94,74247.0
2025-04-08 13:15:00,65.95,66.08,65.92,66.0,58264.0,65.95,66.08,65.92,66.0,58264.0
2025-04-08 13:20:00,66.0,66.07,65.81,65.86,89001.0,66.0,66.07,65.81,65.86,89001.0
2025-04-08 13:25:00,65.85,65.92,65.76,65.76,62473.0,65.85,65.92,65.76,65.76,62473.0
2025-04-08 13:30:00,65.76,65.79,65.67,65.67,59858.0,65.76,65.79,65.67,65.67,59858.0
2025-04-08 13:35:00,65.67,65.97,65.65,65.91,190104.0,65.67,65.97,65.65,65.91,190104.0
2025-04-08 13:40:00,65.91,66.27,65.91,66.08,98711.0,65.91,66.27,65.91,66.08,98711.0
2025-04-08 13:45:00,66.08,66.09,65.89,65.98,31660.0,66.08,66.09,65.89,65.98,31660.0
2025-04-08 13:50:00,65.98,66.01,65.88,65.88,57533.0,65.98,66.01,65.88,65.88,57533.0
2025-04-08 13:55:00,65.87,65.98,65.87,65.96,24723.0,65.87,65.98,65.87,65.96,24723.0
2025-04-08 14:00:00,65.93,66.05,65.87,65.97,23654.0,65.93,66.05,65.87,65.97,23654.0
2025-04-08 14:05:00,65.97,65.98,65.78,65.83,53066.0,65.97,65.98,65.78,65.83,53066.0
2025-04-08 14:10:00,65.81,65.84,65.73,65.76,54634.0,65.81,65.84,65.73,65.76,54634.0
2025-04-08 14:15:00,65.75,65.97,65.72,65.92,38833.0,65.75,65.97,65.72,65.92,38833.0
2025-04-08 14:20:00,65.93,65.94,65.8,65.9,90774.0,65.93,65.94,65.8,65.9,90774.0
2025-04-08 14:25:00,65.9,65.9,65.66,65.73,71908.0,65.9,65.9,65.66,65.73,71908.0
2025-04-08 14:30:00,65.73,66.2,65.73,65.85,86517.0,65.73,66.2,65.73,65.85,86517.0
2025-04-08 14:35:00,65.84,65.86,65.66,65.79,59234.0,65.84,65.86,65.66,65.79,59234.0
2025-04-08 14:40:00,65.78,65.78,65.69,65.72,65546.0,65.78,65.78,65.69,65.72,65546.0
2025-04-08 14:45:00,65.72,65.89,65.71,65.87,45953.0,65.72,65.89,65.71,65.87,45953.0
2025-04-08 14:50:00,65.87,65.95,65.81,65.84,20582.0,65.87,65.95,65.81,65.84,20582.0
2025-04-08 14:55:00,65.85,65.85,65.75,65.8,29161.0,65.85,65.85,65.75,65.8,29161.0
2025-04-08 15:00:00,65.81,65.83,65.71,65.73,53573.0,65.81,65.83,65.71,65.73,53573.0
2025-04-08 15:05:00,65.73,65.75,65.5,65.52,120200.0,65.73,65.75,65.5,65.52,120200.0
2025-04-08 15:10:00,65.52,65.61,65.43,65.53,165897.0,65.52,65.61,65.43,65.53,165897.0
2025-04-08 15:15:00,65.53,65.56,65.32,65.4,110157.0,65.53,65.56,65.32,65.4,110157.0
2025-04-08 15:20:00,65.41,65.56,65.37,65.53,66486.0,65.41,65.56,65.37,65.53,66486.0
2025-04-08 15:25:00,65.53,65.62,65.49,65.57,83474.0,65.53,65.62,65.49,65.57,83474.0
2025-04-08 15:30:00,65.56,65.57,65.25,65.26,96003.0,65.56,65.57,65.25,65.26,96003.0
2025-04-08 15:35:00,65.24,65.24,64.93,64.95,188461.0,65.24,65.24,64.93,64.95,188461.0
2025-04-08 15:40:00,64.96,65.24,64.87,64.88,223463.0,64.96,65.24,64.87,64.88,223463.0
2025-04-08 15:45:00,64.88,64.92,64.66,64.71,146293.0,64.88,64.92,64.66,64.71,146293.0
2025-04-08 15:50:00,64.7,65.06,64.69,64.94,415124.0,64.7,65.06,64.69,64.94,415124.0
2025-04-08 15:55:00,64.92,64.96,64.78,64.94,836932.0,64.92,64.96,64.78,64.94,836932.0
2025-04-09 09:30:00,61.81,61.97,61.36,61.45,466094.0,61.81,61.97,61.36,61.45,466094.0
2025-04-09 09:35:00,61.47,61.82,61.24,61.72,284313.0,61.47,61.82,61.24,61.72,284313.0
2025-04-09 09:40:00,61.73,61.95,61.59,61.71,124538.0,61.73,61.95,61.59,61.71,124538.0
2025-04-09 09:45:00,61.71,61.77,61.39,61.54,133653.0,61.71,61.77,61.39,61.54,133653.0
2025-04-09 09:50:00,61.55,61.72,61.51,61.7,152037.0,61.55,61.72,61.51,61.7,152037.0
2025-04-09 09:55:00,61.72,61.95,61.68,61.84,196213.0,61.72,61.95,61.68,61.84,196213.0
2025-04-09 10:00:00,61.85,62.28,61.84,62.25,180334.0,61.85,62.28,61.84,62.25,180334.0
2025-04-09 10:05:00,62.22,62.26,61.88,62.01,109752.0,62.22,62.26,61.88,62.01,109752.0
2025-04-09 10:10:00,62.0,62.27,61.99,62.27,70335.0,62.0,62.27,61.99,62.27,70335.0
2025-04-09 10:15:00,62.25,62.34,62.08,62.23,64947.0,62.25,62.34,62.08,62.23,64947.0
2025-04-09 10:20:00,62.22,62.27,61.95,62.09,84351.0,62.22,62.27,61.95,62.09,84351.0
2025-04-09 10:25:00,62.1,62.14,61.85,61.9,77902.0,62.1,62.14,61.85,61.9,77902.0
2025-04-09 10:30:00,61.89,62.05,61.82,61.97,103804.0,61.89,62.05,61.82,61.97,103804.0
2025-04-09 10:35:00,61.96,61.99,61.71,61.75,172548.0,61.96,61.99,61.71,61.75,172548.0
2025-04-09 10:40:00,61.75,61.83,61.64,61.66,107784.0,61.75,61.83,61.64,61.66,107784.0
2025-04-09 10:45:00,61.67,61.85,61.63,61.77,75090.0,61.67,61.85,61.63,61.77,75090.0
2025-04-09 10:50:00,61.77,61.84,61.57,61.65,75035.0,61.77,61.84,61.57,61.65,75035.0
2025-04-09 10:55:00,61.66,61.78,61.49,61.5,130216.0,61.66,61.78,61.49,61.5,130216.0
2025-04-09 11:00:00,61.5,61.64,61.36,61.56,102491.0,61.5,61.64,61.36,61.56,102491.0
2025-04-09 11:05:00,61.56,61.72,61.52,61.61,136033.0,61.56,61.72,61.52,61.61,136033.0
2025-04-09 11:10:00,61.61,61.78,61.54,61.76,89464.0,61.61,61.78,61.54,61.76,89464.0
2025-04-09 11:15:00,61.77,62.04,61.77,61.92,208026.0,61.77,62.04,61.77,61.92,208026.0
2025-04-09 11:20:00,61.92,62.0,61.82,61.92,274427.0,61.92,62.0,61.82,61.92,274427.0
2025-04-09 11:25:00,61.91,61.91,61.76,61.79,90988.0,61.91,61.91,61.76,61.79,90988.0
2025-04-09 11:30:00,61.78,61.99,61.78,61.95,106342.0,61.78,61.99,61.78,61.95,106342.0
2025-04-09 11:35:00,61.94,61.95,61.69,61.71,55822.0,61.94,61.95,61.69,61.71,55822.0
2025-04-09 11:40:00,61.73,61.74,61.56,61.63,81036.0,61.73,61.74,61.56,61.63,81036.0
2025-04-09 11:45:00,61.64,62.03,61.63,61.9,47745.0,61.64,62.03,61.63,61.9,47745.0
2025-04-09 11:50:00,61.88,61.92,61.76,61.77,24853.0,61.88,61.92,61.76,61.77,24853.0
2025-04-09 11:55:00,61.77,61.84,61.69,61.82,28563.0,61.77,61.84,61.69,61.82,28563.0
2025-04-09 12:00:00,61.82,61.84,61.67,61.77,32548.0,61.82,61.84,61.67,61.77,32548.0
2025-04-09 12:05:00,61.76,61.78,61.63,61.75,39444.0,61.76,61.78,61.63,61.75,39444.0
2025-04-09 12:10:00,61.76,62.0,61.75,61.98,72983.0,61.76,62.0,61.75,61.98,72983.0
2025-04-09 12:15:00,61.99,61.99,61.83,61.87,40012.0,61.99,61.99,61.83,61.87,40012.0
2025-04-09 12:20:00,61.87,61.96,61.83,61.84,25217.0,61.87,61.96,61.83,61.84,25217.0
2025-04-09 12:25:00,61.82,61.92,61.77,61.78,36915.0,61.82,61.92,61.77,61.78,36915.0
2025-04-09 12:30:00,61.76,61.83,61.73,61.79,48972.0,61.76,61.83,61.73,61.79,48972.0
2025-04-09 12:35:00,61.8,61.94,61.79,61.89,56048.0,61.8,61.94,61.79,61.89,56048.0
2025-04-09 12:40:00,61.87,61.92,61.77,61.88,27465.0,61.87,61.92,61.77,61.88,27465.0
2025-04-09 12:45:00,61.88,62.01,61.84,61.99,45411.0,61.88,62.01,61.84,61.99,45411.0
2025-04-09 12:50:00,62.0,62.1,61.94,62.1,35999.0,62.0,62.1,61.94,62.1,35999.0
2025-04-09 12:55:00,62.12,62.24,62.08,62.1,31458.0,62.12,62.24,62.08,62.1,31458.0
2025-04-09 13:00:00,62.1,62.45,62.09,62.33,91492.0,62.1,62.45,62.09,62.33,91492.0
2025-04-09 13:05:00,62.3,62.33,62.07,62.13,63865.0,62.3,62.33,62.07,62.13,63865.0
2025-04-09 13:10:00,62.13,62.16,61.94,62.03,59016.0,62.13,62.16,61.94,62.03,59016.0
2025-04-09 13:15:00,62.04,63.09,61.82,62.85,216226.0,62.04,63.09,61.82,62.85,216226.0
2025-04-09 13:20:00,62.81,64.2,62.67,64.01,217677.0,62.81,64.2,62.67,64.01,217677.0
2025-04-09 13:25:00,64.04,65.1,63.87,63.94,150095.0,64.04,65.1,63.87,63.94,150095.0
2025-04-09 13:30:00,64.0,64.84,63.87,64.73,100302.0,64.0,64.84,63.87,64.73,100302.0
2025-04-09 13:35:00,64.77,65.09,64.53,64.56,156154.0,64.77,65.09,64.53,64.56,156154.0
2025-04-09 13:40:00,64.52,64.89,64.19,64.59,89245.0,64.52,64.89,64.19,64.59,89245.0
2025-04-09 13:45:00,64.67,65.22,64.43,65.09,143562.0,64.67,65.22,64.43,65.09,143562.0
2025-04-09 13:50:00,65.08,65.16,64.62,64.84,42615.0,65.08,65.16,64.62,64.84,42615.0
2025-04-09 13:55:00,64.84,65.11,64.74,65.06,50026.0,64.84,65.11,64.74,65.06,50026.0
2025-04-09 14:00:00,65.08,65.47,65.03,65.32,84699.0,65.08,65.47,65.03,65.32,84699.0
2025-04-09 14:05:00,65.34,65.44,64.95,65.16,145137.0,65.34,65.44,64.95,65.16,145137.0
2025-04-09 14:10:00,65.11,65.46,65.08,65.32,79006.0,65.11,65.46,65.08,65.32,79006.0
2025-04-09 14:15:00,65.33,65.81,65.23,65.6,108050.0,65.33,65.81,65.23,65.6,108050.0
2025-04-09 14:20:00,65.61,65.76,65.48,65.7,73975.0,65.61,65.76,65.48,65.7,73975.0
2025-04-09 14:25:00,65.7,65.99,65.58,65.97,80720.0,65.7,65.99,65.58,65.97,80720.0
2025-04-09 14:30:00,65.97,66.18,65.77,65.88,87041.0,65.97,66.18,65.77,65.88,87041.0
2025-04-09 14:35:00,65.86,65.96,65.76,65.82,74152.0,65.86,65.96,65.76,65.82,74152.0
2025-04-09 14:40:00,65.79,65.9,65.5,65.56,76430.0,65.79,65.9,65.5,65.56,76430.0
2025-04-09 14:45:00,65.56,65.81,65.41,65.76,85206.0,65.56,65.81,65.41,65.76,85206.0
2025-04-09 14:50:00,65.77,65.97,65.71,65.72,67895.0,65.77,65.97,65.71,65.72,67895.0
2025-04-09 14:55:00,65.72,65.84,65.69,65.71,60199.0,65.72,65.84,65.69,65.71,60199.0
2025-04-09 15:00:00,65.69,65.97,65.55,65.89,73201.0,65.69,65.97,65.55,65.89,73201.0
2025-04-09 15:05:00,65.87,66.07,65.87,66.06,45897.0,65.87,66.07,65.87,66.06,45897.0
2025-04-09 15:10:00,66.07,66.33,66.06,66.28,76646.0,66.07,66.33,66.06,66.28,76646.0
2025-04-09 15:15:00,66.3,66.4,66.24,66.33,61880.0,66.3,66.4,66.24,66.33,61880.0
2025-04-09 15:20:00,66.34,66.55,66.27,66.55,80603.0,66.34,66.55,66.27,66.55,80603.0
2025-04-09 15:25:00,66.53,66.72,66.5,66.66,47156.0,66.53,66.72,66.5,66.66,47156.0
2025-04-09 15:30:00,66.65,66.87,66.65,66.76,89676.0,66.65,66.87,66.65,66.76,89676.0
2025-04-09 15:35:00,66.76,66.84,66.59,66.69,89229.0,66.76,66.84,66.59,66.69,89229.0
2025-04-09 15:40:00,66.69,66.81,66.61,66.69,89878.0,66.69,66.81,66.61,66.69,89878.0
2025-04-09 15:45:00,66.72,66.8,66.58,66.79,81112.0,66.72,66.8,66.58,66.79,81112.0
2025-04-09 15:50:00,66.77,67.08,66.6,66.61,272242.0,66.77,67.08,66.6,66.61,272242.0
2025-04-09 15:55:00,66.62,66.85,66.62,66.74,579248.0,66.62,66.85,66.62,66.74,579248.0
2025-04-10 09:30:00,65.86,65.91,65.24,65.35,312927.0,65.86,65.91,65.24,65.35,312927.0
2025-04-10 09:35:00,65.35,65.42,64.98,64.99,150641.0,65.35,65.42,64.98,64.99,150641.0
2025-04-10 09:40:00,64.98,65.1,64.94,65.06,82619.0,64.98,65.1,64.94,65.06,82619.0
2025-04-10 09:45:00,65.09,65.28,65.01,65.16,82181.0,65.09,65.28,65.01,65.16,82181.0
2025-04-10 09:50:00,65.14,65.4,65.1,65.22,105999.0,65.14,65.4,65.1,65.22,105999.0
2025-04-10 09:55:00,65.22,65.33,65.03,65.14,237192.0,65.22,65.33,65.03,65.14,237192.0
2025-04-10 10:00:00,65.16,65.25,64.97,65.1,143788.0,65.16,65.25,64.97,65.1,143788.0
2025-04-10 10:05:00,65.12,65.29,64.94,65.05,120745.0,65.12,65.29,64.94,65.05,120745.0
2025-04-10 10:10:00,65.05,65.09,64.93,65.06,101841.0,65.05,65.09,64.93,65.06,101841.0
2025-04-10 10:15:00,65.04,65.24,65.04,65.12,68375.0,65.04,65.24,65.04,65.12,68375.0
2025-04-10 10:20:00,65.13,65.16,65.0,65.1,63003.0,65.13,65.16,65.0,65.1,63003.0
2025-04-10 10:25:00,65.1,65.14,64.87,64.87,60731.0,65.1,65.14,64.87,64.87,60731.0
2025-04-10 10:30:00,64.88,65.11,64.88,65.08,164885.0,64.88,65.11,64.88,65.08,164885.0
2025-04-10 10:35:00,65.08,65.21,65.05,65.16,120094.0,65.08,65.21,65.05,65.16,120094.0
2025-04-10 10:40:00,65.17,65.21,64.97,65.02,60196.0,65.17,65.21,64.97,65.02,60196.0
2025-04-10 10:45:00,65.04,65.05,64.77,64.84,72925.0,65.04,65.05,64.77,64.84,72925.0
2025-04-10 10:50:00,64.84,64.86,64.68,64.71,63437.0,64.84,64.86,64.68,64.71,63437.0
2025-04-10 10:55:00,64.73,64.75,64.62,64.68,68263.0,64.73,64.75,64.62,64.68,68263.0
2025-04-10 11:00:00,64.67,64.71,64.57,64.62,129842.0,64.67,64.71,64.57,64.62,129842.0
2025-04-10 11:05:00,64.61,64.74,64.57,64.71,59603.0,64.61,64.74,64.57,64.71,59603.0
2025-04-10 11:10:00,64.7,64.93,64.7,64.89,77923.0,64.7,64.93,64.7,64.89,77923.0
2025-04-10 11:15:00,64.89,64.97,64.86,64.89,72529.0,64.89,64.97,64.86,64.89,72529.0
2025-04-10 11:20:00,64.89,64.92,64.79,64.9,66680.0,64.89,64.92,64.79,64.9,66680.0
2025-04-10 11:25:00,64.91,65.03,64.86,64.95,58733.0,64.91,65.03,64.86,64.95,58733.0
2025-04-10 11:30:00,64.95,64.98,64.78,64.9,216543.0,64.95,64.98,64.78,64.9,216543.0
2025-04-10 11:35:00,64.9,64.91,64.47,64.5,122931.0,64.9,64.91,64.47,64.5,122931.0
2025-04-10 11:40:00,64.5,64.62,64.28,64.36,117232.0,64.5,64.62,64.28,64.36,117232.0
2025-04-10 11:45:00,64.34,64.38,64.15,64.16,121229.0,64.34,64.38,64.15,64.16,121229.0
2025-04-10 11:50:00,64.15,64.22,64.06,64.18,84928.0,64.15,64.22,64.06,64.18,84928.0
2025-04-10 11:55:00,64.19,64.25,63.86,63.91,62833.0,64.19,64.25,63.86,63.91,62833.0
2025-04-10 12:00:00,63.89,64.01,63.51,63.55,86024.0,63.89,64.01,63.51,63.55,86024.0
2025-04-10 12:05:00,63.54,63.69,63.48,63.58,59765.0,63.54,63.69,63.48,63.58,59765.0
2025-04-10 12:10:00,63.58,63.81,63.47,63.65,51885.0,63.58,63.81,63.47,63.65,51885.0
2025-04-10 12:15:00,63.66,63.69,63.39,63.41,60567.0,63.66,63.69,63.39,63.41,60567.0
2025-04-10 12:20:00,63.4,63.41,63.08,63.35,71736.0,63.4,63.41,63.08,63.35,71736.0
2025-04-10 12:25:00,63.37,63.49,63.09,63.29,60324.0,63.37,63.49,63.09,63.29,60324.0
2025-04-10 12:30:00,63.27,63.76,63.26,63.76,42984.0,63.27,63.76,63.26,63.76,42984.0
2025-04-10 12:35:00,63.76,63.88,63.64,63.85,35545.0,63.76,63.88,63.64,63.85,35545.0
2025-04-10 12:40:00,63.84,64.0,63.76,63.97,47457.0,63.84,64.0,63.76,63.97,47457.0
2025-04-10 12:45:00,63.98,64.19,63.73,64.15,30714.0,63.98,64.19,63.73,64.15,30714.0
2025-04-10 12:50:00,64.16,64.22,64.03,64.07,27513.0,64.16,64.22,64.03,64.07,27513.0
2025-04-10 12:55:00,64.02,64.22,64.02,64.13,24610.0,64.02,64.22,64.02,64.13,24610.0
2025-04-10 13:00:00,64.14,64.51,64.07,64.31,68047.0,64.14,64.51,64.07,64.31,68047.0
2025-04-10 13:05:00,64.26,64.26,63.92,63.93,25357.0,64.26,64.26,63.92,63.93,25357.0
2025-04-10 13:10:00,63.92,63.92,63.64,63.7,33587.0,63.92,63.92,63.64,63.7,33587.0
2025-04-10 13:15:00,63.7,63.85,63.65,63.83,22433.0,63.7,63.85,63.65,63.83,22433.0
2025-04-10 13:20:00,63.84,63.98,63.7,63.92,32445.0,63.84,63.98,63.7,63.92,32445.0
2025-04-10 13:25:00,63.91,64.24,63.9,64.2,27047.0,63.91,64.24,63.9,64.2,27047.0
2025-04-10 13:30:00,64.2,64.34,64.14,64.21,38000.0,64.2,64.34,64.14,64.21,38000.0
2025-04-10 13:35:00,64.21,64.41,64.18,64.26,25751.0,64.21,64.41,64.18,64.26,25751.0
2025-04-10 13:40:00,64.3,64.69,64.29,64.67,34031.0,64.3,64.69,64.29,64.67,34031.0
2025-04-10 13:45:00,64.67,64.81,64.56,64.61,48297.0,64.67,64.81,64.56,64.61,48297.0
2025-04-10 13:50:00,64.61,64.74,64.45,64.72,36451.0,64.61,64.74,64.45,64.72,36451.0
2025-04-10 13:55:00,64.72,64.89,64.72,64.83,41888.0,64.72,64.89,64.72,64.83,41888.0
2025-04-10 14:00:00,64.84,65.19,64.76,65.11,48089.0,64.84,65.19,64.76,65.11,48089.0
2025-04-10 14:05:00,65.12,65.18,64.77,64.81,45615.0,65.12,65.18,64.77,64.81,45615.0
2025-04-10 14:10:00,64.79,64.84,64.67,64.73,29761.0,64.79,64.84,64.67,64.73,29761.0
2025-04-10 14:15:00,64.7,64.91,64.67,64.87,31339.0,64.7,64.91,64.67,64.87,31339.0
2025-04-10 14:20:00,64.9,65.32,64.9,65.29,39940.0,64.9,65.32,64.9,65.29,39940.0
2025-04-10 14:25:00,65.27,65.51,65.23,65.47,48865.0,65.27,65.51,65.23,65.47,48865.0
2025-04-10 14:30:00,65.48,65.62,65.3,65.32,111474.0,65.48,65.62,65.3,65.32,111474.0
2025-04-10 14:35:00,65.28,65.33,65.12,65.33,47674.0,65.28,65.33,65.12,65.33,47674.0
2025-04-10 14:40:00,65.34,65.54,65.2,65.53,59017.0,65.34,65.54,65.2,65.53,59017.0
2025-04-10 14:45:00,65.53,65.55,65.16,65.27,75881.0,65.53,65.55,65.16,65.27,75881.0
2025-04-10 14:50:00,65.22,65.38,65.08,65.1,35164.0,65.22,65.38,65.08,65.1,35164.0
2025-04-10 14:55:00,65.09,65.32,64.98,65.21,31142.0,65.09,65.32,64.98,65.21,31142.0
2025-04-10 15:00:00,65.2,65.43,65.12,65.31,61468.0,65.2,65.43,65.12,65.31,61468.0
2025-04-10 15:05:00,65.32,65.35,64.96,64.97,65639.0,65.32,65.35,64.96,64.97,65639.0
2025-04-10 15:10:00,64.97,65.09,64.91,65.09,87230.0,64.97,65.09,64.91,65.09,87230.0
2025-04-10 15:15:00,65.08,65.31,65.05,65.21,67147.0,65.08,65.31,65.05,65.21,67147.0
2025-04-10 15:20:00,65.23,65.36,65.02,65.1,82272.0,65.23,65.36,65.02,65.1,82272.0
2025-04-10 15:25:00,65.09,65.25,64.89,64.89,104776.0,65.09,65.25,64.89,64.89,104776.0
2025-04-10 15:30:00,64.88,65.08,64.88,64.91,78994.0,64.88,65.08,64.88,64.91,78994.0
2025-04-10 15:35:00,64.91,64.96,64.67,64.69,52594.0,64.91,64.96,64.67,64.69,52594.0
2025-04-10 15:40:00,64.7,64.78,64.33,64.35,107957.0,64.7,64.78,64.33,64.35,107957.0
2025-04-10 15:45:00,64.36,64.52,64.33,64.47,189017.0,64.36,64.52,64.33,64.47,189017.0
2025-04-10 15:50:00,64.45,64.93,64.41,64.9,164999.0,64.45,64.93,64.41,64.9,164999.0
2025-04-10 15:55:00,64.9,64.99,64.77,64.89,391732.0,64.9,64.99,64.77,64.89,391732.0
2025-04-11 09:30:00,65.02,65.16,64.74,64.91,174472.0,65.02,65.16,64.74,64.91,174472.0
2025-04-11 09:35:00,64.93,65.04,64.61,64.71,114036.0,64.93,65.04,64.61,64.71,114036.0
2025-04-11 09:40:00,64.71,64.84,64.44,64.8,70895.0,64.71,64.84,64.44,64.8,70895.0
2025-04-11 09:45:00,64.83,65.36,64.8,65.33,25035.0,64.83,65.36,64.8,65.33,25035.0
2025-04-11 09:50:00,65.31,65.41,65.09,65.33,59962.0,65.31,65.41,65.09,65.33,59962.0
2025-04-11 09:55:00,65.3,65.42,65.18,65.33,39084.0,65.3,65.42,65.18,65.33,39084.0
2025-04-11 10:00:00,65.32,65.57,65.24,65.53,64054.0,65.32,65.57,65.24,65.53,64054.0
2025-04-11 10:05:00,65.52,65.75,65.46,65.68,38467.0,65.52,65.75,65.46,65.68,38467.0
2025-04-11 10:10:00,65.66,65.66,65.37,65.63,54492.0,65.66,65.66,65.37,65.63,54492.0
2025-04-11 10:15:00,65.64,65.75,65.4,65.4,57483.0,65.64,65.75,65.4,65.4,57483.0
2025-04-11 10:20:00,65.42,65.42,64.96,65.06,42808.0,65.42,65.42,64.96,65.06,42808.0
2025-04-11 10:25:00,65.04,65.25,65.03,65.18,55767.0,65.04,65.25,65.03,65.18,55767.0
2025-04-11 10:30:00,65.18,65.56,65.12,65.5,81953.0,65.18,65.56,65.12,65.5,81953.0
2025-04-11 10:35:00,65.49,65.55,65.36,65.36,99434.0,65.49,65.55,65.36,65.36,99434.0
2025-04-11 10:40:00,65.36,65.48,65.26,65.48,39619.0,65.36,65.48,65.26,65.48,39619.0
2025-04-11 10:45:00,65.48,65.66,65.46,65.55,42873.0,65.48,65.66,65.46,65.55,42873.0
2025-04-11 10:50:00,65.55,65.55,65.21,65.23,31075.0,65.55,65.55,65.21,65.23,31075.0
2025-04-11 10:55:00,65.24,65.26,65.1,65.12,37302.0,65.24,65.26,65.1,65.12,37302.0
2025-04-11 11:00:00,65.11,65.48,65.06,65.23,107787.0,65.11,65.48,65.06,65.23,107787.0
2025-04-11 11:05:00,65.22,65.26,65.12,65.22,81679.0,65.22,65.26,65.12,65.22,81679.0
2025-04-11 11:10:00,65.19,65.28,65.14,65.15,50719.0,65.19,65.28,65.14,65.15,50719.0
2025-04-11 11:15:00,65.15,65.27,65.14,65.26,71799.0,65.15,65.27,65.14,65.26,71799.0
2025-04-11 11:20:00,65.25,65.35,65.21,65.32,61294.0,65.25,65.35,65.21,65.32,61294.0
2025-04-11 11:25:00,65.31,65.36,65.21,65.25,52025.0,65.31,65.36,65.21,65.25,52025.0
2025-04-11 11:30:00,65.25,65.38,65.21,65.37,81921.0,65.25,65.38,65.21,65.37,81921.0
2025-04-11 11:35:00,65.37,65.49,65.28,65.47,38183.0,65.37,65.49,65.28,65.47,38183.0
2025-04-11 11:40:00,65.48,65.54,65.43,65.51,20537.0,65.48,65.54,65.43,65.51,20537.0
2025-04-11 11:45:00,65.5,65.57,65.48,65.51,22557.0,65.5,65.57,65.48,65.51,22557.0
2025-04-11 11:50:00,65.5,65.54,65.34,65.45,55160.0,65.5,65.54,65.34,65.45,55160.0
2025-04-11 11:55:00,65.43,65.45,65.3,65.36,52810.0,65.43,65.45,65.3,65.36,52810.0
2025-04-11 12:00:00,65.36,65.37,65.28,65.36,34839.0,65.36,65.37,65.28,65.36,34839.0
2025-04-11 12:05:00,65.35,65.51,65.35,65.44,75084.0,65.35,65.51,65.35,65.44,75084.0
2025-04-11 12:10:00,65.44,65.62,65.43,65.6,76094.0,65.44,65.62,65.43,65.6,76094.0
2025-04-11 12:15:00,65.59,65.67,65.58,65.63,27403.0,65.59,65.67,65.58,65.63,27403.0
2025-04-11 12:20:00,65.63,65.64,65.47,65.48,33320.0,65.63,65.64,65.47,65.48,33320.0
2025-04-11 12:25:00,65.47,65.49,65.4,65.42,32675.0,65.47,65.49,65.4,65.42,32675.0
2025-04-11 12:30:00,65.43,65.81,65.42,65.77,43268.0,65.43,65.81,65.42,65.77,43268.0
2025-04-11 12:35:00,65.76,65.99,65.76,65.93,17750.0,65.76,65.99,65.76,65.93,17750.0
2025-04-11 12:40:00,65.94,66.09,65.94,66.07,24097.0,65.94,66.09,65.94,66.07,24097.0
2025-04-11 12:45:00,66.07,66.17,65.98,66.13,30040.0,66.07,66.17,65.98,66.13,30040.0
2025-04-11 12:50:00,66.13,66.29,66.09,66.23,33368.0,66.13,66.29,66.09,66.23,33368.0
2025-04-11 12:55:00,66.2,66.29,66.17,66.22,37507.0,66.2,66.29,66.17,66.22,37507.0
2025-04-11 13:00:00,66.22,66.31,66.14,66.28,31799.0,66.22,66.31,66.14,66.28,31799.0
2025-04-11 13:05:00,66.26,66.36,66.21,66.31,34383.0,66.26,66.36,66.21,66.31,34383.0
2025-04-11 13:10:00,66.31,66.31,66.21,66.22,28731.0,66.31,66.31,66.21,66.22,28731.0
2025-04-11 13:15:00,66.23,66.24,66.03,66.05,23898.0,66.23,66.24,66.03,66.05,23898.0
2025-04-11 13:20:00,66.05,66.19,66.01,66.09,28027.0,66.05,66.19,66.01,66.09,28027.0
2025-04-11 13:25:00,66.08,66.08,65.91,65.94,29105.0,66.08,66.08,65.91,65.94,29105.0
2025-04-11 13:30:00,65.95,65.99,65.8,65.86,37045.0,65.95,65.99,65.8,65.86,37045.0
2025-04-11 13:35:00,65.87,66.12,65.79,66.11,32856.0,65.87,66.12,65.79,66.11,32856.0
2025-04-11 13:40:00,66.13,66.43,66.11,66.36,40828.0,66.13,66.43,66.11,66.36,40828.0
2025-04-11 13:45:00,66.35,66.35,66.15,66.19,24707.0,66.35,66.35,66.15,66.19,24707.0
2025-04-11 13:50:00,66.18,66.36,66.17,66.3,19012.0,66.18,66.36,66.17,66.3,19012.0
2025-04-11 13:55:00,66.26,66.28,66.13,66.17,32273.0,66.26,66.28,66.13,66.17,32273.0
2025-04-11 14:00:00,66.17,66.24,66.15,66.24,36793.0,66.17,66.24,66.15,66.24,36793.0
2025-04-11 14:05:00,66.24,66.25,66.09,66.15,20700.0,66.24,66.25,66.09,66.15,20700.0
2025-04-11 14:10:00,66.13,66.22,66.1,66.2,24440.0,66.13,66.22,66.1,66.2,24440.0
2025-04-11 14:15:00,66.2,66.23,66.06,66.13,18503.0,66.2,66.23,66.06,66.13,18503.0
2025-04-11 14:20:00,66.13,66.24,66.1,66.22,27512.0,66.13,66.24,66.1,66.22,27512.0
2025-04-11 14:25:00,66.21,66.22,66.07,66.12,38364.0,66.21,66.22,66.07,66.12,38364.0
2025-04-11 14:30:00,66.12,66.19,66.09,66.17,34436.0,66.12,66.19,66.09,66.17,34436.0
2025-04-11 14:35:00,66.16,66.24,66.11,66.16,27301.0,66.16,66.24,66.11,66.16,27301.0
2025-04-11 14:40:00,66.17,66.22,66.13,66.18,21659.0,66.17,66.22,66.13,66.18,21659.0
2025-04-11 14:45:00,66.19,66.28,66.18,66.26,17118.0,66.19,66.28,66.18,66.26,17118.0
2025-04-11 14:50:00,66.27,66.3,66.13,66.27,17850.0,66.27,66.3,66.13,66.27,17850.0
2025-04-11 14:55:00,66.24,66.26,66.12,66.15,25977.0,66.24,66.26,66.12,66.15,25977.0
2025-04-11 15:00:00,66.15,66.4,66.15,66.39,29326.0,66.15,66.4,66.15,66.39,29326.0
2025-04-11 15:05:00,66.4,66.47,66.33,66.47,23444.0,66.4,66.47,66.33,66.47,23444.0
2025-04-11 15:10:00,66.48,66.48,66.4,66.43,30578.0,66.48,66.48,66.4,66.43,30578.0
2025-04-11 15:15:00,66.44,66.48,66.37,66.47,25979.0,66.44,66.48,66.37,66.47,25979.0
2025-04-11 15:20:00,66.47,66.59,66.43,66.55,36645.0,66.47,66.59,66.43,66.55,36645.0
2025-04-11 15:25:00,66.55,66.62,66.49,66.52,35589.0,66.55,66.62,66.49,66.52,35589.0
2025-04-11 15:30:00,66.51,66.52,66.33,66.41,28653.0,66.51,66.52,66.33,66.41,28653.0
2025-04-11 15:35:00,66.4,66.42,66.31,66.37,49120.0,66.4,66.42,66.31,66.37,49120.0
2025-04-11 15:40:00,66.37,66.43,66.29,66.35,42112.0,66.37,66.43,66.29,66.35,42112.0
2025-04-11 15:45:00,66.38,66.38,66.23,66.29,54223.0,66.38,66.38,66.23,66.29,54223.0
2025-04-11 15:50:00,66.3,66.47,66.23,66.33,108996.0,66.3,66.47,66.23,66.33,108996.0
2025-04-11 15:55:00,66.34,66.35,66.23,66.28,243751.0,66.34,66.35,66.23,66.28,243751.0
2025-04-14 09:30:00,66.79,66.91,66.69,66.89,118372.0,66.79,66.91,66.69,66.89,118372.0
2025-04-14 09:35:00,66.9,66.99,66.81,66.9,84180.0,66.9,66.99,66.81,66.9,84180.0
2025-04-14 09:40:00,66.88,67.04,66.8,66.98,44261.0,66.88,67.04,66.8,66.98,44261.0
2025-04-14 09:45:00,66.98,67.09,66.91,67.04,73005.0,66.98,67.09,66.91,67.04,73005.0
2025-04-14 09:50:00,67.04,67.16,67.01,67.1,54236.0,67.04,67.16,67.01,67.1,54236.0
2025-04-14 09:55:00,67.1,67.19,67.02,67.13,102025.0,67.1,67.19,67.02,67.13,102025.0
2025-04-14 10:00:00,67.14,67.39,67.05,67.31,57969.0,67.14,67.39,67.05,67.31,57969.0
2025-04-14 10:05:00,67.3,67.4,67.27,67.29,47417.0,67.3,67.4,67.27,67.29,47417.0
2025-04-14 10:10:00,67.3,67.32,67.17,67.29,31929.0,67.3,67.32,67.17,67.29,31929.0
2025-04-14 10:15:00,67.29,67.37,67.18,67.31,66276.0,67.29,67.37,67.18,67.31,66276.0
2025-04-14 10:20:00,67.3,67.47,67.3,67.43,75305.0,67.3,67.47,67.3,67.43,75305.0
2025-04-14 10:25:00,67.43,67.56,67.37,67.56,89727.0,67.43,67.56,67.37,67.56,89727.0
2025-04-14 10:30:00,67.56,67.65,67.53,67.65,125823.0,67.56,67.65,67.53,67.65,125823.0
2025-04-14 10:35:00,67.64,67.71,67.6,67.64,78202.0,67.64,67.71,67.6,67.64,78202.0
2025-04-14 10:40:00,67.65,67.73,67.64,67.72,48613.0,67.65,67.73,67.64,67.72,48613.0
2025-04-14 10:45:00,67.73,67.92,67.72,67.92,135008.0,67.73,67.92,67.72,67.92,135008.0
2025-04-14 10:50:00,67.92,68.15,67.92,68.15,85993.0,67.92,68.15,67.92,68.15,85993.0
2025-04-14 10:55:00,68.15,68.16,67.98,68.06,107491.0,68.15,68.16,67.98,68.06,107491.0
2025-04-14 11:00:00,68.06,68.1,67.95,68.02,85259.0,68.06,68.1,67.95,68.02,85259.0
2025-04-14 11:05:00,68.02,68.07,67.92,67.94,96293.0,68.02,68.07,67.92,67.94,96293.0
2025-04-14 11:10:00,67.95,68.1,67.9,67.92,40936.0,67.95,68.1,67.9,67.92,40936.0
2025-04-14 11:15:00,67.92,67.96,67.84,67.95,41870.0,67.92,67.96,67.84,67.95,41870.0
2025-04-14 11:20:00,67.95,68.0,67.82,67.82,76694.0,67.95,68.0,67.82,67.82,76694.0
2025-04-14 11:25:00,67.83,67.84,67.73,67.77,112820.0,67.83,67.84,67.73,67.77,112820.0
2025-04-14 11:30:00,67.78,68.07,67.75,68.03,88324.0,67.78,68.07,67.75,68.03,88324.0
2025-04-14 11:35:00,68.05,68.09,67.95,67.95,97786.0,68.05,68.09,67.95,67.95,97786.0
2025-04-14 11:40:00,67.96,68.04,67.92,68.04,59870.0,67.96,68.04,67.92,68.04,59870.0
2025-04-14 11:45:00,68.03,68.03,67.77,67.78,88676.0,68.03,68.03,67.77,67.78,88676.0
2025-04-14 11:50:00,67.78,67.81,67.72,67.74,63130.0,67.78,67.81,67.72,67.74,63130.0
2025-04-14 11:55:00,67.74,67.79,67.7,67.7,38736.0,67.74,67.79,67.7,67.7,38736.0
2025-04-14 12:00:00,67.67,67.76,67.65,67.73,48573.0,67.67,67.76,67.65,67.73,48573.0
2025-04-14 12:05:00,67.74,67.77,67.63,67.64,48308.0,67.74,67.77,67.63,67.64,48308.0
2025-04-14 12:10:00,67.64,67.7,67.33,67.63,57529.0,67.64,67.7,67.33,67.63,57529.0
2025-04-14 12:15:00,67.62,67.81,67.59,67.77,27505.0,67.62,67.81,67.59,67.77,27505.0
2025-04-14 12:20:00,67.77,67.81,67.65,67.69,18387.0,67.77,67.81,67.65,67.69,18387.0
2025-04-14 12:25:00,67.7,67.71,67.52,67.63,17012.0,67.7,67.71,67.52,67.63,17012.0
2025-04-14 12:30:00,67.62,67.76,67.58,67.76,19788.0,67.62,67.76,67.58,67.76,19788.0
2025-04-14 12:35:00,67.75,67.83,67.74,67.76,23809.0,67.75,67.83,67.74,67.76,23809.0
2025-04-14 12:40:00,67.76,67.82,67.69,67.82,25888.0,67.76,67.82,67.69,67.82,25888.0
2025-04-14 12:45:00,67.82,67.86,67.75,67.75,20565.0,67.82,67.86,67.75,67.75,20565.0
2025-04-14 12:50:00,67.75,67.77,67.68,67.75,27148.0,67.75,67.77,67.68,67.75,27148.0
2025-04-14 12:55:00,67.77,67.77,67.57,67.62,19340.0,67.77,67.77,67.57,67.62,19340.0
2025-04-14 13:00:00,67.62,67.93,67.6,67.66,45875.0,67.62,67.93,67.6,67.66,45875.0
2025-04-14 13:05:00,67.68,67.76,67.61,67.7,25864.0,67.68,67.76,67.61,67.7,25864.0
2025-04-14 13:10:00,67.7,67.77,67.64,67.75,19343.0,67.7,67.77,67.64,67.75,19343.0
2025-04-14 13:15:00,67.75,67.76,67.64,67.75,21937.0,67.75,67.76,67.64,67.75,21937.0
2025-04-14 13:20:00,67.74,67.84,67.74,67.79,21827.0,67.74,67.84,67.74,67.79,21827.0
2025-04-14 13:25:00,67.79,67.8,67.72,67.74,13982.0,67.79,67.8,67.72,67.74,13982.0
2025-04-14 13:30:00,67.73,67.77,67.65,67.72,23491.0,67.73,67.77,67.65,67.72,23491.0
2025-04-14 13:35:00,67.7,67.77,67.7,67.77,24084.0,67.7,67.77,67.7,67.77,24084.0
2025-04-14 13:40:00,67.77,67.81,67.71,67.71,13563.0,67.77,67.81,67.71,67.71,13563.0
2025-04-14 13:45:00,67.7,67.74,67.64,67.72,18734.0,67.7,67.74,67.64,67.72,18734.0
2025-04-14 13:50:00,67.74,67.88,67.71,67.85,25501.0,67.74,67.88,67.71,67.85,25501.0
2025-04-14 13:55:00,67.84,67.91,67.82,67.89,16120.0,67.84,67.91,67.82,67.89,16120.0
2025-04-14 14:00:00,67.89,67.93,67.88,67.89,18402.0,67.89,67.93,67.88,67.89,18402.0
2025-04-14 14:05:00,67.88,67.93,67.84,67.93,21767.0,67.88,67.93,67.84,67.93,21767.0
2025-04-14 14:10:00,67.93,67.96,67.87,67.92,15505.0,67.93,67.96,67.87,67.92,15505.0
2025-04-14 14:15:00,67.91,67.98,67.89,67.98,22631.0,67.91,67.98,67.89,67.98,22631.0
2025-04-14 14:20:00,67.98,68.03,67.97,68.03,26023.0,67.98,68.03,67.97,68.03,26023.0
2025-04-14 14:25:00,68.03,68.04,67.95,68.02,19768.0,68.03,68.04,67.95,68.02,19768.0
2025-04-14 14:30:00,68.01,68.1,67.99,68.04,21586.0,68.01,68.1,67.99,68.04,21586.0
2025-04-14 14:35:00,68.03,68.06,67.98,68.0,22375.0,68.03,68.06,67.98,68.0,22375.0
2025-04-14 14:40:00,68.01,68.04,67.98,68.02,17189.0,68.01,68.04,67.98,68.02,17189.0
2025-04-14 14:45:00,68.01,68.06,67.99,68.02,26040.0,68.01,68.06,67.99,68.02,26040.0
2025-04-14 14:50:00,68.03,68.08,68.0,68.07,22883.0,68.03,68.08,68.0,68.07,22883.0
2025-04-14 14:55:00,68.06,68.16,68.06,68.09,62649.0,68.06,68.16,68.06,68.09,62649.0
2025-04-14 15:00:00,68.09,68.23,68.09,68.2,45579.0,68.09,68.23,68.09,68.2,45579.0
2025-04-14 15:05:00,68.2,68.26,68.18,68.25,32559.0,68.2,68.26,68.18,68.25,32559.0
2025-04-14 15:10:00,68.24,68.31,68.24,68.27,25276.0,68.24,68.31,68.24,68.27,25276.0
2025-04-14 15:15:00,68.27,68.27,68.16,68.22,33212.0,68.27,68.27,68.16,68.22,33212.0
2025-04-14 15:20:00,68.22,68.27,68.2,68.25,36076.0,68.22,68.27,68.2,68.25,36076.0
2025-04-14 15:25:00,68.25,68.29,68.19,68.22,41230.0,68.25,68.29,68.19,68.22,41230.0
2025-04-14 15:30:00,68.21,68.23,68.15,68.18,42412.0,68.21,68.23,68.15,68.18,42412.0
2025-04-14 15:35:00,68.19,68.22,68.17,68.21,32926.0,68.19,68.22,68.17,68.21,32926.0
2025-04-14 15:40:00,68.22,68.32,68.21,68.25,61302.0,68.22,68.32,68.21,68.25,61302.0
2025-04-14 15:45:00,68.25,68.29,68.21,68.24,49853.0,68.25,68.29,68.21,68.24,49853.0
2025-04-14 15:50:00,68.23,68.23,68.07,68.09,122379.0,68.23,68.23,68.07,68.09,122379.0
2025-04-14 15:55:00,68.09,68.11,67.97,68.02,249663.0,68.09,68.11,67.97,68.02,249663.0
2025-04-15 09:30:00,68.1,68.1,67.86,67.96,82531.0,68.1,68.1,67.86,67.96,82531.0
2025-04-15 09:35:00,67.97,68.13,67.93,68.06,11823.0,67.97,68.13,67.93,68.06,11823.0
2025-04-15 09:40:00,68.05,68.22,68.01,68.16,19575.0,68.05,68.22,68.01,68.16,19575.0
2025-04-15 09:45:00,68.16,68.25,68.08,68.19,17348.0,68.16,68.25,68.08,68.19,17348.0
2025-04-15 09:50:00,68.2,68.21,68.08,68.1,63034.0,68.2,68.21,68.08,68.1,63034.0
2025-04-15 09:55:00,68.08,68.1,67.98,68.02,92874.0,68.08,68.1,67.98,68.02,92874.0
2025-04-15 10:00:00,68.04,68.16,68.01,68.1,244031.0,68.04,68.16,68.01,68.1,244031.0
2025-04-15 10:05:00,68.11,68.17,68.08,68.09,35628.0,68.11,68.17,68.08,68.09,35628.0
2025-04-15 10:10:00,68.09,68.3,68.09,68.24,81381.0,68.09,68.3,68.09,68.24,81381.0
2025-04-15 10:15:00,68.25,68.32,68.01,68.09,230615.0,68.25,68.32,68.01,68.09,230615.0
2025-04-15 10:20:00,68.08,68.37,68.05,68.24,347675.0,68.08,68.37,68.05,68.24,347675.0
2025-04-15 10:25:00,68.25,68.29,68.2,68.22,36395.0,68.25,68.29,68.2,68.22,36395.0
2025-04-15 10:30:00,68.23,68.28,68.2,68.24,37398.0,68.23,68.28,68.2,68.24,37398.0
2025-04-15 10:35:00,68.26,68.28,68.19,68.22,30006.0,68.26,68.28,68.19,68.22,30006.0
2025-04-15 10:40:00,68.22,68.3,68.19,68.29,41981.0,68.22,68.3,68.19,68.29,41981.0
2025-04-15 10:45:00,68.29,68.33,68.11,68.27,91318.0,68.29,68.33,68.11,68.27,91318.0
2025-04-15 10:50:00,68.27,68.34,68.24,68.34,119982.0,68.27,68.34,68.24,68.34,119982.0
2025-04-15 10:55:00,68.33,68.4,68.27,68.29,38790.0,68.33,68.4,68.27,68.29,38790.0
2025-04-15 11:00:00,68.28,68.37,68.23,68.32,42393.0,68.28,68.37,68.23,68.32,42393.0
2025-04-15 11:05:00,68.32,68.32,68.17,68.2,29135.0,68.32,68.32,68.17,68.2,29135.0
2025-04-15 11:10:00,68.2,68.25,68.13,68.24,40791.0,68.2,68.25,68.13,68.24,40791.0
2025-04-15 11:15:00,68.23,68.25,68.18,68.22,43139.0,68.23,68.25,68.18,68.22,43139.0
2025-04-15 11:20:00,68.22,68.28,68.2,68.28,31693.0,68.22,68.28,68.2,68.28,31693.0
2025-04-15 11:25:00,68.26,68.27,68.17,68.22,19794.0,68.26,68.27,68.17,68.22,19794.0
2025-04-15 11:30:00,68.21,68.21,67.9,68.08,95228.0,68.21,68.21,67.9,68.08,95228.0
2025-04-15 11:35:00,68.09,68.1,67.97,68.02,11896.0,68.09,68.1,67.97,68.02,11896.0
2025-04-15 11:40:00,68.01,68.13,67.96,68.09,65575.0,68.01,68.13,67.96,68.09,65575.0
2025-04-15 11:45:00,68.08,68.09,67.92,67.96,17010.0,68.08,68.09,67.92,67.96,17010.0
2025-04-15 11:50:00,67.96,68.01,67.89,67.98,26448.0,67.96,68.01,67.89,67.98,26448.0
2025-04-15 11:55:00,67.96,67.98,67.91,67.95,9097.0,67.96,67.98,67.91,67.95,9097.0
2025-04-15 12:00:00,67.95,68.0,67.91,67.92,14294.0,67.95,68.0,67.91,67.92,14294.0
2025-04-15 12:05:00,67.92,67.93,67.8,67.81,10816.0,67.92,67.93,67.8,67.81,10816.0
2025-04-15 12:10:00,67.83,67.85,67.75,67.79,14849.0,67.83,67.85,67.75,67.79,14849.0
2025-04-15 12:15:00,67.78,67.8,67.73,67.75,8904.0,67.78,67.8,67.73,67.75,8904.0
2025-04-15 12:20:00,67.75,67.82,67.74,67.81,15131.0,67.75,67.82,67.74,67.81,15131.0
2025-04-15 12:25:00,67.81,67.83,67.74,67.76,22560.0,67.81,67.83,67.74,67.76,22560.0
2025-04-15 12:30:00,67.78,67.83,67.75,67.78,17482.0,67.78,67.83,67.75,67.78,17482.0
2025-04-15 12:35:00,67.77,67.77,67.59,67.63,65511.0,67.77,67.77,67.59,67.63,65511.0
2025-04-15 12:40:00,67.64,67.64,67.55,67.57,62579.0,67.64,67.64,67.55,67.57,62579.0
2025-04-15 12:45:00,67.58,67.69,67.56,67.66,35350.0,67.58,67.69,67.56,67.66,35350.0
2025-04-15 12:50:00,67.67,67.71,67.5,67.52,86703.0,67.67,67.71,67.5,67.52,86703.0
2025-04-15 12:55:00,67.53,67.53,67.35,67.43,64474.0,67.53,67.53,67.35,67.43,64474.0
2025-04-15 13:00:00,67.42,67.55,67.32,67.55,24798.0,67.42,67.55,67.32,67.55,24798.0
2025-04-15 13:05:00,67.55,67.64,67.55,67.61,39127.0,67.55,67.64,67.55,67.61,39127.0
2025-04-15 13:10:00,67.61,67.69,67.61,67.65,16315.0,67.61,67.69,67.61,67.65,16315.0
2025-04-15 13:15:00,67.65,67.65,67.55,67.57,24994.0,67.65,67.65,67.55,67.57,24994.0
2025-04-15 13:20:00,67.57,67.65,67.56,67.64,24079.0,67.57,67.65,67.56,67.64,24079.0
2025-04-15 13:25:00,67.64,67.64,67.56,67.57,29318.0,67.64,67.64,67.56,67.57,29318.0
2025-04-15 13:30:00,67.57,67.65,67.57,67.6,11723.0,67.57,67.65,67.57,67.6,11723.0
2025-04-15 13:35:00,67.59,67.67,67.57,67.66,16514.0,67.59,67.67,67.57,67.66,16514.0
2025-04-15 13:40:00,67.69,67.72,67.66,67.7,11792.0,67.69,67.72,67.66,67.7,11792.0
2025-04-15 13:45:00,67.7,67.71,67.65,67.7,63854.0,67.7,67.71,67.65,67.7,63854.0
2025-04-15 13:50:00,67.72,67.72,67.58,67.61,36225.0,67.72,67.72,67.58,67.61,36225.0
2025-04-15 13:55:00,67.6,67.68,67.58,67.66,14484.0,67.6,67.68,67.58,67.66,14484.0
2025-04-15 14:00:00,67.65,67.72,67.65,67.72,36968.0,67.65,67.72,67.65,67.72,36968.0
2025-04-15 14:05:00,67.72,67.77,67.71,67.76,16596.0,67.72,67.77,67.71,67.76,16596.0
2025-04-15 14:10:00,67.75,67.75,67.67,67.71,9225.0,67.75,67.75,67.67,67.71,9225.0
2025-04-15 14:15:00,67.7,67.73,67.67,67.68,13955.0,67.7,67.73,67.67,67.68,13955.0
2025-04-15 14:20:00,67.67,67.71,67.63,67.68,8796.0,67.67,67.71,67.63,67.68,8796.0
2025-04-15 14:25:00,67.68,67.71,67.62,67.67,22725.0,67.68,67.71,67.62,67.67,22725.0
2025-04-15 14:30:00,67.67,67.8,67.67,67.79,8406.0,67.67,67.8,67.67,67.79,8406.0
2025-04-15 14:35:00,67.81,67.83,67.76,67.79,10695.0,67.81,67.83,67.76,67.79,10695.0
2025-04-15 14:40:00,67.8,67.84,67.79,67.84,10876.0,67.8,67.84,67.79,67.84,10876.0
2025-04-15 14:45:00,67.84,67.88,67.83,67.84,17209.0,67.84,67.88,67.83,67.84,17209.0
2025-04-15 14:50:00,67.84,67.85,67.79,67.82,8123.0,67.84,67.85,67.79,67.82,8123.0
2025-04-15 14:55:00,67.83,67.86,67.82,67.83,9970.0,67.83,67.86,67.82,67.83,9970.0
2025-04-15 15:00:00,67.82,67.86,67.79,67.86,15833.0,67.82,67.86,67.79,67.86,15833.0
2025-04-15 15:05:00,67.83,67.83,67.78,67.81,7919.0,67.83,67.83,67.78,67.81,7919.0
2025-04-15 15:10:00,67.81,67.85,67.78,67.84,10083.0,67.81,67.85,67.78,67.84,10083.0
2025-04-15 15:15:00,67.84,67.87,67.83,67.87,13140.0,67.84,67.87,67.83,67.87,13140.0
2025-04-15 15:20:00,67.87,67.89,67.82,67.87,22945.0,67.87,67.89,67.82,67.87,22945.0
2025-04-15 15:25:00,67.86,67.86,67.75,67.81,17689.0,67.86,67.86,67.75,67.81,17689.0
2025-04-15 15:30:00,67.81,67.85,67.79,67.84,18689.0,67.81,67.85,67.79,67.84,18689.0
2025-04-15 15:35:00,67.83,67.84,67.8,67.82,18637.0,67.83,67.84,67.8,67.82,18637.0
2025-04-15 15:40:00,67.81,67.88,67.8,67.88,27268.0,67.81,67.88,67.8,67.88,27268.0
2025-04-15 15:45:00,67.88,67.89,67.82,67.87,20697.0,67.88,67.89,67.82,67.87,20697.0
2025-04-15 15:50:00,67.87,67.95,67.85,67.95,59325.0,67.87,67.95,67.85,67.95,59325.0
2025-04-15 15:55:00,67.94,67.94,67.84,67.87,160505.0,67.94,67.94,67.84,67.87,160505.0
2025-04-16 09:30:00,68.09,68.17,67.96,68.0,87843.0,68.09,68.17,67.96,68.0,87843.0
2025-04-16 09:35:00,67.97,68.08,67.94,67.97,16745.0,67.97,68.08,67.94,67.97,16745.0
2025-04-16 09:40:00,67.96,67.97,67.81,67.82,26785.0,67.96,67.97,67.81,67.82,26785.0
2025-04-16 09:45:00,67.81,67.88,67.68,67.68,46426.0,67.81,67.88,67.68,67.68,46426.0
2025-04-16 09:50:00,67.64,67.65,67.45,67.46,55059.0,67.64,67.65,67.45,67.46,55059.0
2025-04-16 09:55:00,67.45,67.56,67.37,67.52,33282.0,67.45,67.56,67.37,67.52,33282.0
2025-04-16 10:00:00,67.51,67.61,67.47,67.58,38817.0,67.51,67.61,67.47,67.58,38817.0
2025-04-16 10:05:00,67.58,67.6,67.46,67.46,49073.0,67.58,67.6,67.46,67.46,49073.0
2025-04-16 10:10:00,67.45,67.59,67.42,67.56,26895.0,67.45,67.59,67.42,67.56,26895.0
2025-04-16 10:15:00,67.55,67.59,67.47,67.59,35565.0,67.55,67.59,67.47,67.59,35565.0
2025-04-16 10:20:00,67.59,67.64,67.56,67.63,52625.0,67.59,67.64,67.56,67.63,52625.0
2025-04-16 10:25:00,67.63,67.66,67.57,67.57,14950.0,67.63,67.66,67.57,67.57,14950.0
2025-04-16 10:30:00,67.59,67.64,67.58,67.62,16092.0,67.59,67.64,67.58,67.62,16092.0
2025-04-16 10:35:00,67.64,67.65,67.52,67.64,16730.0,67.64,67.65,67.52,67.64,16730.0
2025-04-16 10:40:00,67.64,67.73,67.63,67.72,34969.0,67.64,67.73,67.63,67.72,34969.0
2025-04-16 10:45:00,67.72,67.86,67.71,67.84,15454.0,67.72,67.86,67.71,67.84,15454.0
2025-04-16 10:50:00,67.83,67.84,67.77,67.79,36838.0,67.83,67.84,67.77,67.79,36838.0
2025-04-16 10:55:00,67.77,67.92,67.77,67.9,24213.0,67.77,67.92,67.77,67.9,24213.0
2025-04-16 11:00:00,67.9,67.94,67.83,67.89,14134.0,67.9,67.94,67.83,67.89,14134.0
2025-04-16 11:05:00,67.89,68.0,67.88,67.98,17803.0,67.89,68.0,67.88,67.98,17803.0
2025-04-16 11:10:00,67.98,68.01,67.94,67.96,13963.0,67.98,68.01,67.94,67.96,13963.0
2025-04-16 11:15:00,67.96,68.01,67.93,67.99,18792.0,67.96,68.01,67.93,67.99,18792.0
2025-04-16 11:20:00,67.98,68.04,67.95,68.01,58438.0,67.98,68.04,67.95,68.01,58438.0
2025-04-16 11:25:00,68.01,68.08,68.0,68.03,74148.0,68.01,68.08,68.0,68.03,74148.0
2025-04-16 11:30:00,68.05,68.13,67.88,67.96,121283.0,68.05,68.13,67.88,67.96,121283.0
2025-04-16 11:35:00,67.97,68.03,67.84,67.86,24551.0,67.97,68.03,67.84,67.86,24551.0
2025-04-16 11:40:00,67.86,67.88,67.79,67.79,11498.0,67.86,67.88,67.79,67.79,11498.0
2025-04-16 11:45:00,67.8,67.82,67.75,67.77,11438.0,67.8,67.82,67.75,67.77,11438.0
2025-04-16 11:50:00,67.77,67.83,67.75,67.78,10553.0,67.77,67.83,67.75,67.78,10553.0
2025-04-16 11:55:00,67.78,67.83,67.75,67.76,7601.0,67.78,67.83,67.75,67.76,7601.0
2025-04-16 12:00:00,67.73,67.74,67.69,67.71,4858.0,67.73,67.74,67.69,67.71,4858.0
2025-04-16 12:05:00,67.71,67.71,67.62,67.69,7079.0,67.71,67.71,67.62,67.69,7079.0
2025-04-16 12:10:00,67.69,67.75,67.69,67.74,3656.0,67.69,67.75,67.69,67.74,3656.0
2025-04-16 12:15:00,67.73,67.74,67.67,67.69,6898.0,67.73,67.74,67.67,67.69,6898.0
2025-04-16 12:20:00,67.7,67.7,67.65,67.67,6810.0,67.7,67.7,67.65,67.67,6810.0
2025-04-16 12:25:00,67.67,67.68,67.59,67.61,14868.0,67.67,67.68,67.59,67.61,14868.0
2025-04-16 12:30:00,67.62,67.66,67.61,67.65,15825.0,67.62,67.66,67.61,67.65,15825.0
2025-04-16 12:35:00,67.66,67.68,67.58,67.61,5639.0,67.66,67.68,67.58,67.61,5639.0
2025-04-16 12:40:00,67.61,67.64,67.59,67.64,7253.0,67.61,67.64,67.59,67.64,7253.0
2025-04-16 12:45:00,67.65,67.71,67.6,67.7,12347.0,67.65,67.71,67.6,67.7,12347.0
2025-04-16 12:50:00,67.69,67.71,67.67,67.67,11030.0,67.69,67.71,67.67,67.67,11030.0
2025-04-16 12:55:00,67.69,67.7,67.66,67.7,10879.0,67.69,67.7,67.66,67.7,10879.0
2025-04-16 13:00:00,67.7,67.72,67.65,67.66,7957.0,67.7,67.72,67.65,67.66,7957.0
2025-04-16 13:05:00,67.65,67.67,67.6,67.61,10558.0,67.65,67.67,67.6,67.61,10558.0
2025-04-16 13:10:00,67.6,67.64,67.57,67.62,8123.0,67.6,67.64,67.57,67.62,8123.0
2025-04-16 13:15:00,67.63,67.73,67.62,67.73,7844.0,67.63,67.73,67.62,67.73,7844.0
2025-04-16 13:20:00,67.73,67.82,67.72,67.74,11815.0,67.73,67.82,67.72,67.74,11815.0
2025-04-16 13:25:00,67.75,67.79,67.74,67.78,11732.0,67.75,67.79,67.74,67.78,11732.0
2025-04-16 13:30:00,67.78,67.78,67.54,67.58,19722.0,67.78,67.78,67.54,67.58,19722.0
2025-04-16 13:35:00,67.57,67.68,67.57,67.59,22323.0,67.57,67.68,67.57,67.59,22323.0
2025-04-16 13:40:00,67.59,67.6,67.48,67.58,26252.0,67.59,67.6,67.48,67.58,26252.0
2025-04-16 13:45:00,67.56,67.59,67.48,67.52,27860.0,67.56,67.59,67.48,67.52,27860.0
2025-04-16 13:50:00,67.51,67.52,67.4,67.43,32564.0,67.51,67.52,67.4,67.43,32564.0
2025-04-16 13:55:00,67.42,67.44,67.37,67.41,28264.0,67.42,67.44,67.37,67.41,28264.0
2025-04-16 14:00:00,67.4,67.54,67.39,67.47,48400.0,67.4,67.54,67.39,67.47,48400.0
2025-04-16 14:05:00,67.48,67.51,67.41,67.48,18359.0,67.48,67.51,67.41,67.48,18359.0
2025-04-16 14:10:00,67.49,67.51,67.39,67.43,16113.0,67.49,67.51,67.39,67.43,16113.0
2025-04-16 14:15:00,67.44,67.47,67.31,67.37,20888.0,67.44,67.47,67.31,67.37,20888.0
2025-04-16 14:20:00,67.37,67.48,67.35,67.41,20141.0,67.37,67.48,67.35,67.41,20141.0
2025-04-16 14:25:00,67.39,67.42,67.36,67.37,20562.0,67.39,67.42,67.36,67.37,20562.0
2025-04-16 14:30:00,67.35,67.37,67.3,67.34,29225.0,67.35,67.37,67.3,67.34,29225.0
2025-04-16 14:35:00,67.33,67.35,67.26,67.29,28409.0,67.33,67.35,67.26,67.29,28409.0
2025-04-16 14:40:00,67.31,67.31,67.18,67.22,27317.0,67.31,67.31,67.18,67.22,27317.0
2025-04-16 14:45:00,67.23,67.25,67.17,67.22,19868.0,67.23,67.25,67.17,67.22,19868.0
2025-04-16 14:50:00,67.21,67.21,67.11,67.12,16775.0,67.21,67.21,67.11,67.12,16775.0
2025-04-16 14:55:00,67.12,67.2,67.08,67.09,26594.0,67.12,67.2,67.08,67.09,26594.0
2025-04-16 15:00:00,67.09,67.14,67.06,67.07,21095.0,67.09,67.14,67.06,67.07,21095.0
2025-04-16 15:05:00,67.07,67.1,67.02,67.03,22066.0,67.07,67.1,67.02,67.03,22066.0
2025-04-16 15:10:00,67.03,67.1,66.98,67.07,38093.0,67.03,67.1,66.98,67.07,38093.0
2025-04-16 15:15:00,67.05,67.11,67.02,67.02,27890.0,67.05,67.11,67.02,67.02,27890.0
2025-04-16 15:20:00,67.02,67.02,66.87,66.89,27748.0,67.02,67.02,66.87,66.89,27748.0
2025-04-16 15:25:00,66.89,66.89,66.84,66.86,28807.0,66.89,66.89,66.84,66.86,28807.0
2025-04-16 15:30:00,66.86,66.93,66.85,66.88,23610.0,66.86,66.93,66.85,66.88,23610.0
2025-04-16 15:35:00,66.87,66.89,66.81,66.88,26113.0,66.87,66.89,66.81,66.88,26113.0
2025-04-16 15:40:00,66.88,66.92,66.83,66.84,34773.0,66.88,66.92,66.83,66.84,34773.0
2025-04-16 15:45:00,66.84,66.91,66.83,66.88,53241.0,66.84,66.91,66.83,66.88,53241.0
2025-04-16 15:50:00,66.89,67.13,66.88,67.08,112668.0,66.89,67.13,66.88,67.08,112668.0
2025-04-16 15:55:00,67.07,67.13,66.95,67.06,194972.0,67.07,67.13,66.95,67.06,194972.0
2025-04-17 09:30:00,67.15,67.34,67.09,67.28,120623.0,67.15,67.34,67.09,67.28,120623.0
2025-04-17 09:35:00,67.29,67.47,67.27,67.46,25279.0,67.29,67.47,67.27,67.46,25279.0
2025-04-17 09:40:00,67.44,67.5,67.35,67.5,29227.0,67.44,67.5,67.35,67.5,29227.0
2025-04-17 09:45:00,67.51,67.54,67.44,67.54,23579.0,67.51,67.54,67.44,67.54,23579.0
2025-04-17 09:50:00,67.55,67.68,67.5,67.66,24810.0,67.55,67.68,67.5,67.66,24810.0
2025-04-17 09:55:00,67.64,67.72,67.63,67.7,18140.0,67.64,67.72,67.63,67.7,18140.0
2025-04-17 10:00:00,67.7,67.71,67.56,67.61,27213.0,67.7,67.71,67.56,67.61,27213.0
2025-04-17 10:05:00,67.6,67.65,67.53,67.56,23650.0,67.6,67.65,67.53,67.56,23650.0
2025-04-17 10:10:00,67.57,67.75,67.57,67.66,15582.0,67.57,67.75,67.57,67.66,15582.0
2025-04-17 10:15:00,67.64,67.72,67.6,67.68,12441.0,67.64,67.72,67.6,67.68,12441.0
2025-04-17 10:20:00,67.69,67.76,67.66,67.74,14693.0,67.69,67.76,67.66,67.74,14693.0
2025-04-17 10:25:00,67.74,67.81,67.64,67.67,20083.0,67.74,67.81,67.64,67.67,20083.0
2025-04-17 10:30:00,67.69,67.71,67.56,67.6,13631.0,67.69,67.71,67.56,67.6,13631.0
2025-04-17 10:35:00,67.57,67.6,67.51,67.53,27520.0,67.57,67.6,67.51,67.53,27520.0
2025-04-17 10:40:00,67.55,67.58,67.45,67.54,29862.0,67.55,67.58,67.45,67.54,29862.0
2025-04-17 10:45:00,67.54,67.64,67.52,67.56,16161.0,67.54,67.64,67.52,67.56,16161.0
2025-04-17 10:50:00,67.53,67.55,67.44,67.48,20577.0,67.53,67.55,67.44,67.48,20577.0
2025-04-17 10:55:00,67.48,67.49,67.43,67.43,19448.0,67.48,67.49,67.43,67.43,19448.0
2025-04-17 11:00:00,67.43,67.47,67.41,67.43,22676.0,67.43,67.47,67.41,67.43,22676.0
2025-04-17 11:05:00,67.43,67.55,67.43,67.47,55112.0,67.43,67.55,67.43,67.47,55112.0
2025-04-17 11:10:00,67.47,67.58,67.46,67.56,80815.0,67.47,67.58,67.46,67.56,80815.0
2025-04-17 11:15:00,67.57,67.6,67.54,67.59,53436.0,67.57,67.6,67.54,67.59,53436.0
2025-04-17 11:20:00,67.59,67.6,67.55,67.58,64689.0,67.59,67.6,67.55,67.58,64689.0
2025-04-17 11:25:00,67.57,67.66,67.54,67.62,112772.0,67.57,67.66,67.54,67.62,112772.0
2025-04-17 11:30:00,67.63,67.66,67.31,67.48,146778.0,67.63,67.66,67.31,67.48,146778.0
2025-04-17 11:35:00,67.49,67.49,67.27,67.34,54792.0,67.49,67.49,67.27,67.34,54792.0
2025-04-17 11:40:00,67.36,67.48,67.32,67.33,27894.0,67.36,67.48,67.32,67.33,27894.0
2025-04-17 11:45:00,67.33,67.41,67.32,67.35,16204.0,67.33,67.41,67.32,67.35,16204.0
2025-04-17 11:50:00,67.35,67.4,67.29,67.35,14364.0,67.35,67.4,67.29,67.35,14364.0
2025-04-17 11:55:00,67.36,67.6,67.36,67.42,55487.0,67.36,67.6,67.36,67.42,55487.0
2025-04-17 12:00:00,67.43,67.56,67.43,67.52,12851.0,67.43,67.56,67.43,67.52,12851.0
2025-04-17 12:05:00,67.5,67.66,67.48,67.61,21831.0,67.5,67.66,67.48,67.61,21831.0
2025-04-17 12:10:00,67.61,67.72,67.56,67.67,41719.0,67.61,67.72,67.56,67.67,41719.0
2025-04-17 12:15:00,67.69,67.85,67.64,67.84,10027.0,67.69,67.85,67.64,67.84,10027.0
2025-04-17 12:20:00,67.82,67.85,67.78,67.81,8812.0,67.82,67.85,67.78,67.81,8812.0
2025-04-17 12:25:00,67.81,67.87,67.8,67.87,17196.0,67.81,67.87,67.8,67.87,17196.0
2025-04-17 12:30:00,67.86,67.92,67.8,67.89,30076.0,67.86,67.92,67.8,67.89,30076.0
2025-04-17 12:35:00,67.89,67.92,67.77,67.77,20962.0,67.89,67.92,67.77,67.77,20962.0
2025-04-17 12:40:00,67.75,67.79,67.62,67.62,15568.0,67.75,67.79,67.62,67.62,15568.0
2025-04-17 12:45:00,67.63,67.67,67.57,67.62,15355.0,67.63,67.67,67.57,67.62,15355.0
2025-04-17 12:50:00,67.65,67.72,67.62,67.68,11426.0,67.65,67.72,67.62,67.68,11426.0
2025-04-17 12:55:00,67.68,67.71,67.62,67.7,17045.0,67.68,67.71,67.62,67.7,17045.0
2025-04-17 13:00:00,67.7,67.72,67.64,67.68,11497.0,67.7,67.72,67.64,67.68,11497.0
2025-04-17 13:05:00,67.69,67.73,67.66,67.7,14288.0,67.69,67.73,67.66,67.7,14288.0
2025-04-17 13:10:00,67.7,67.72,67.65,67.67,16044.0,67.7,67.72,67.65,67.67,16044.0
2025-04-17 13:15:00,67.67,67.74,67.64,67.73,20533.0,67.67,67.74,67.64,67.73,20533.0
2025-04-17 13:20:00,67.73,67.74,67.65,67.73,12242.0,67.73,67.74,67.65,67.73,12242.0
2025-04-17 13:25:00,67.73,67.75,67.66,67.7,23667.0,67.73,67.75,67.66,67.7,23667.0
2025-04-17 13:30:00,67.7,67.89,67.7,67.86,14322.0,67.7,67.89,67.7,67.86,14322.0
2025-04-17 13:35:00,67.86,67.88,67.79,67.87,15173.0,67.86,67.88,67.79,67.87,15173.0
2025-04-17 13:40:00,67.86,67.86,67.77,67.81,12282.0,67.86,67.86,67.77,67.81,12282.0
2025-04-17 13:45:00,67.8,68.03,67.8,67.94,25196.0,67.8,68.03,67.8,67.94,25196.0
2025-04-17 13:50:00,67.93,68.03,67.91,68.02,13778.0,67.93,68.03,67.91,68.02,13778.0
2025-04-17 13:55:00,68.01,68.05,67.97,67.97,11548.0,68.01,68.05,67.97,67.97,11548.0
2025-04-17 14:00:00,67.97,68.06,67.95,68.06,15834.0,67.97,68.06,67.95,68.06,15834.0
2025-04-17 14:05:00,68.05,68.09,68.04,68.07,15687.0,68.05,68.09,68.04,68.07,15687.0
2025-04-17 14:10:00,68.07,68.09,67.99,68.02,21455.0,68.07,68.09,67.99,68.02,21455.0
2025-04-17 14:15:00,68.02,68.08,68.02,68.04,13247.0,68.02,68.08,68.02,68.04,13247.0
2025-04-17 14:20:00,68.04,68.11,68.03,68.11,11236.0,68.04,68.11,68.03,68.11,11236.0
2025-04-17 14:25:00,68.11,68.15,68.03,68.06,49540.0,68.11,68.15,68.03,68.06,49540.0
2025-04-17 14:30:00,68.06,68.11,68.02,68.03,20986.0,68.06,68.11,68.02,68.03,20986.0
2025-04-17 14:35:00,68.02,68.04,67.99,68.03,10169.0,68.02,68.04,67.99,68.03,10169.0
2025-04-17 14:40:00,68.04,68.06,67.99,68.0,20084.0,68.04,68.06,67.99,68.0,20084.0
2025-04-17 14:45:00,68.0,68.06,67.92,67.96,34890.0,68.0,68.06,67.92,67.96,34890.0
2025-04-17 14:50:00,67.93,68.02,67.9,67.98,21125.0,67.93,68.02,67.9,67.98,21125.0
2025-04-17 14:55:00,67.97,68.03,67.94,67.94,24420.0,67.97,68.03,67.94,67.94,24420.0
2025-04-17 15:00:00,67.93,67.94,67.86,67.92,30167.0,67.93,67.94,67.86,67.92,30167.0
2025-04-17 15:05:00,67.91,67.91,67.81,67.87,19206.0,67.91,67.91,67.81,67.87,19206.0
2025-04-17 15:10:00,67.88,67.9,67.78,67.81,24326.0,67.88,67.9,67.78,67.81,24326.0
2025-04-17 15:15:00,67.8,67.86,67.75,67.84,21880.0,67.8,67.86,67.75,67.84,21880.0
2025-04-17 15:20:00,67.84,67.85,67.74,67.82,23993.0,67.84,67.85,67.74,67.82,23993.0
2025-04-17 15:25:00,67.82,67.93,67.77,67.84,102302.0,67.82,67.93,67.77,67.84,102302.0
2025-04-17 15:30:00,67.83,67.98,67.81,67.9,69988.0,67.83,67.98,67.81,67.9,69988.0
2025-04-17 15:35:00,67.89,67.91,67.83,67.86,25265.0,67.89,67.91,67.83,67.86,25265.0
2025-04-17 15:40:00,67.86,67.92,67.81,67.84,35513.0,67.86,67.92,67.81,67.84,35513.0
2025-04-17 15:45:00,67.85,67.85,67.74,67.75,34895.0,67.85,67.85,67.74,67.75,34895.0
2025-04-17 15:50:00,67.74,67.74,67.58,67.64,66675.0,67.74,67.74,67.58,67.64,66675.0
2025-04-17 15:55:00,67.64,67.65,67.53,67.59,193126.0,67.64,67.65,67.53,67.59,193126.0
2025-04-21 09:30:00,67.8,67.91,67.23,67.3,74264.0,67.8,67.91,67.23,67.3,74264.0
2025-04-21 09:35:00,67.31,67.5,67.24,67.34,20959.0,67.31,67.5,67.24,67.34,20959.0
2025-04-21 09:40:00,67.34,67.5,67.23,67.47,17607.0,67.34,67.5,67.23,67.47,17607.0
2025-04-21 09:45:00,67.47,67.6,67.39,67.56,31919.0,67.47,67.6,67.39,67.56,31919.0
2025-04-21 09:50:00,67.59,67.67,67.57,67.65,13924.0,67.59,67.67,67.57,67.65,13924.0
2025-04-21 09:55:00,67.64,67.64,67.56,67.56,3808.0,67.64,67.64,67.56,67.56,3808.0
2025-04-21 10:00:00,67.55,67.6,67.53,67.59,18549.0,67.55,67.6,67.53,67.59,18549.0
2025-04-21 10:05:00,67.59,67.6,67.46,67.49,46988.0,67.59,67.6,67.46,67.49,46988.0
2025-04-21 10:10:00,67.5,67.5,67.34,67.45,36322.0,67.5,67.5,67.34,67.45,36322.0
2025-04-21 10:15:00,67.44,67.44,67.36,67.36,18242.0,67.44,67.44,67.36,67.36,18242.0
2025-04-21 10:20:00,67.36,67.37,67.28,67.36,18237.0,67.36,67.37,67.28,67.36,18237.0
2025-04-21 10:25:00,67.35,67.57,67.35,67.56,40416.0,67.35,67.57,67.35,67.56,40416.0
2025-04-21 10:30:00,67.55,67.7,67.55,67.66,11562.0,67.55,67.7,67.55,67.66,11562.0
2025-04-21 10:35:00,67.64,67.8,67.64,67.75,10995.0,67.64,67.8,67.64,67.75,10995.0
2025-04-21 10:40:00,67.75,67.79,67.68,67.68,9467.0,67.75,67.79,67.68,67.68,9467.0
2025-04-21 10:45:00,67.66,67.7,67.64,67.66,6948.0,67.66,67.7,67.64,67.66,6948.0
2025-04-21 10:50:00,67.66,67.7,67.61,67.63,36784.0,67.66,67.7,67.61,67.63,36784.0
2025-04-21 10:55:00,67.62,67.63,67.48,67.53,15982.0,67.62,67.63,67.48,67.53,15982.0
2025-04-21 11:00:00,67.54,67.58,67.5,67.5,12104.0,67.54,67.58,67.5,67.5,12104.0
2025-04-21 11:05:00,67.5,67.54,67.43,67.43,12312.0,67.5,67.54,67.43,67.43,12312.0
2025-04-21 11:10:00,67.43,67.43,67.37,67.38,23727.0,67.43,67.43,67.37,67.38,23727.0
2025-04-21 11:15:00,67.38,67.45,67.36,67.44,19680.0,67.38,67.45,67.36,67.44,19680.0
2025-04-21 11:20:00,67.44,67.44,67.38,67.4,18434.0,67.44,67.44,67.38,67.4,18434.0
2025-04-21 11:25:00,67.39,67.43,67.35,67.38,8304.0,67.39,67.43,67.35,67.38,8304.0
2025-04-21 11:30:00,67.4,67.4,67.26,67.27,28386.0,67.4,67.4,67.26,67.27,28386.0
2025-04-21 11:35:00,67.27,67.32,67.26,67.32,11483.0,67.27,67.32,67.26,67.32,11483.0
2025-04-21 11:40:00,67.33,67.38,67.31,67.33,16997.0,67.33,67.38,67.31,67.33,16997.0
2025-04-21 11:45:00,67.32,67.33,67.3,67.31,13096.0,67.32,67.33,67.3,67.31,13096.0
2025-04-21 11:50:00,67.3,67.3,67.25,67.25,12773.0,67.3,67.3,67.25,67.25,12773.0
2025-04-21 11:55:00,67.26,67.3,67.24,67.3,11041.0,67.26,67.3,67.24,67.3,11041.0
2025-04-21 12:00:00,67.3,67.39,67.3,67.38,9905.0,67.3,67.39,67.3,67.38,9905.0
2025-04-21 12:05:00,67.37,67.41,67.37,67.39,11994.0,67.37,67.41,67.37,67.39,11994.0
2025-04-21 12:10:00,67.39,67.39,67.34,67.37,9927.0,67.39,67.39,67.34,67.37,9927.0
2025-04-21 12:15:00,67.37,67.37,67.3,67.32,7064.0,67.37,67.37,67.3,67.32,7064.0
2025-04-21 12:20:00,67.32,67.36,67.29,67.34,17615.0,67.32,67.36,67.29,67.34,17615.0
2025-04-21 12:25:00,67.36,67.38,67.35,67.37,9201.0,67.36,67.38,67.35,67.37,9201.0
2025-04-21 12:30:00,67.37,67.46,67.36,67.46,5607.0,67.37,67.46,67.36,67.46,5607.0
2025-04-21 12:35:00,67.47,67.51,67.47,67.49,8295.0,67.47,67.51,67.47,67.49,8295.0
2025-04-21 12:40:00,67.5,67.52,67.49,67.5,4378.0,67.5,67.52,67.49,67.5,4378.0
2025-04-21 12:45:00,67.49,67.51,67.44,67.45,6841.0,67.49,67.51,67.44,67.45,6841.0
2025-04-21 12:50:00,67.44,67.45,67.38,67.4,6277.0,67.44,67.45,67.38,67.4,6277.0
2025-04-21 12:55:00,67.38,67.38,67.33,67.33,2263.0,67.38,67.38,67.33,67.33,2263.0
2025-04-21 13:00:00,67.34,67.35,67.19,67.19,9717.0,67.34,67.35,67.19,67.19,9717.0
2025-04-21 13:05:00,67.21,67.26,67.18,67.19,6677.0,67.21,67.26,67.18,67.19,6677.0
2025-04-21 13:10:00,67.18,67.2,67.11,67.11,9383.0,67.18,67.2,67.11,67.11,9383.0
2025-04-21 13:15:00,67.11,67.12,66.96,67.0,26452.0,67.11,67.12,66.96,67.0,26452.0
2025-04-21 13:20:00,66.99,67.1,66.99,67.0,8048.0,66.99,67.1,66.99,67.0,8048.0
2025-04-21 13:25:00,67.01,67.03,66.96,66.98,5884.0,67.01,67.03,66.96,66.98,5884.0
2025-04-21 13:30:00,66.99,67.04,66.98,67.01,7149.0,66.99,67.04,66.98,67.01,7149.0
2025-04-21 13:35:00,67.02,67.08,67.02,67.08,14628.0,67.02,67.08,67.02,67.08,14628.0
2025-04-21 13:40:00,67.09,67.1,67.04,67.04,8902.0,67.09,67.1,67.04,67.04,8902.0
2025-04-21 13:45:00,67.03,67.03,66.93,66.95,4577.0,67.03,67.03,66.93,66.95,4577.0
2025-04-21 13:50:00,66.95,66.97,66.91,66.93,12766.0,66.95,66.97,66.91,66.93,12766.0
2025-04-21 13:55:00,66.94,66.95,66.85,66.87,11403.0,66.94,66.95,66.85,66.87,11403.0
2025-04-21 14:00:00,66.87,66.89,66.74,66.74,16863.0,66.87,66.89,66.74,66.74,16863.0
2025-04-21 14:05:00,66.73,66.83,66.72,66.74,13525.0,66.73,66.83,66.72,66.74,13525.0
2025-04-21 14:10:00,66.73,66.78,66.71,66.75,12078.0,66.73,66.78,66.71,66.75,12078.0
2025-04-21 14:15:00,66.72,66.73,66.59,66.7,29156.0,66.72,66.73,66.59,66.7,29156.0
2025-04-21 14:20:00,66.7,66.76,66.69,66.76,7560.0,66.7,66.76,66.69,66.76,7560.0
2025-04-21 14:25:00,66.77,66.81,66.76,66.8,12337.0,66.77,66.81,66.76,66.8,12337.0
2025-04-21 14:30:00,66.8,66.9,66.8,66.87,15469.0,66.8,66.9,66.8,66.87,15469.0
2025-04-21 14:35:00,66.87,66.92,66.81,66.92,11589.0,66.87,66.92,66.81,66.92,11589.0
2025-04-21 14:40:00,66.93,66.94,66.8,66.81,8812.0,66.93,66.94,66.8,66.81,8812.0
2025-04-21 14:45:00,66.81,66.83,66.78,66.83,9090.0,66.81,66.83,66.78,66.83,9090.0
2025-04-21 14:50:00,66.83,66.84,66.79,66.79,6529.0,66.83,66.84,66.79,66.79,6529.0
2025-04-21 14:55:00,66.78,66.78,66.74,66.75,6222.0,66.78,66.78,66.74,66.75,6222.0
2025-04-21 15:00:00,66.74,66.85,66.74,66.84,12934.0,66.74,66.85,66.74,66.84,12934.0
2025-04-21 15:05:00,66.85,66.86,66.78,66.78,11523.0,66.85,66.86,66.78,66.78,11523.0
2025-04-21 15:10:00,66.79,66.9,66.79,66.87,12983.0,66.79,66.9,66.79,66.87,12983.0
2025-04-21 15:15:00,66.88,66.9,66.81,66.87,64221.0,66.88,66.9,66.81,66.87,64221.0
2025-04-21 15:20:00,66.85,66.95,66.83,66.91,15620.0,66.85,66.95,66.83,66.91,15620.0
2025-04-21 15:25:00,66.9,66.91,66.84,66.88,19012.0,66.9,66.91,66.84,66.88,19012.0
2025-04-21 15:30:00,66.89,66.89,66.84,66.87,15048.0,66.89,66.89,66.84,66.87,15048.0
2025-04-21 15:35:00,66.89,67.01,66.88,66.96,23507.0,66.89,67.01,66.88,66.96,23507.0
2025-04-21 15:40:00,66.96,67.05,66.96,67.05,27006.0,66.96,67.05,66.96,67.05,27006.0
2025-04-21 15:45:00,67.04,67.07,66.98,67.02,38740.0,67.04,67.07,66.98,67.02,38740.0
2025-04-21 15:50:00,67.02,67.12,66.94,66.95,67076.0,67.02,67.12,66.94,66.95,67076.0
2025-04-21 15:55:00,66.96,67.0,66.86,66.9,232326.0,66.96,67.0,66.86,66.9,232326.0
2025-04-22 09:30:00,66.95,67.06,66.87,67.02,119016.0,66.95,67.06,66.87,67.02,119016.0
2025-04-22 09:35:00,67.03,67.13,66.96,67.11,29139.0,67.03,67.13,66.96,67.11,29139.0
2025-04-22 09:40:00,67.1,67.34,67.09,67.3,42635.0,67.1,67.34,67.09,67.3,42635.0
2025-04-22 09:45:00,67.36,67.52,67.33,67.47,60075.0,67.36,67.52,67.33,67.47,60075.0
2025-04-22 09:50:00,67.46,67.58,67.45,67.5,54990.0,67.46,67.58,67.45,67.5,54990.0
2025-04-22 09:55:00,67.52,67.55,67.45,67.52,51326.0,67.52,67.55,67.45,67.52,51326.0
2025-04-22 10:00:00,67.53,67.77,67.53,67.73,60768.0,67.53,67.77,67.53,67.73,60768.0
2025-04-22 10:05:00,67.72,67.78,67.66,67.75,33368.0,67.72,67.78,67.66,67.75,33368.0
2025-04-22 10:10:00,67.75,67.82,67.71,67.75,49106.0,67.75,67.82,67.71,67.75,49106.0
2025-04-22 10:15:00,67.75,67.76,67.68,67.72,38937.0,67.75,67.76,67.68,67.72,38937.0
2025-04-22 10:20:00,67.71,67.82,67.7,67.74,63117.0,67.71,67.82,67.7,67.74,63117.0
2025-04-22 10:25:00,67.74,67.78,67.7,67.7,39677.0,67.74,67.78,67.7,67.7,39677.0
2025-04-22 10:30:00,67.69,67.78,67.64,67.77,35979.0,67.69,67.78,67.64,67.77,35979.0
2025-04-22 10:35:00,67.77,67.88,67.75,67.85,52051.0,67.77,67.88,67.75,67.85,52051.0
2025-04-22 10:40:00,67.86,67.93,67.86,67.91,47901.0,67.86,67.93,67.86,67.91,47901.0
2025-04-22 10:45:00,67.91,67.94,67.86,67.86,50473.0,67.91,67.94,67.86,67.86,50473.0
2025-04-22 10:50:00,67.85,67.91,67.77,67.8,38680.0,67.85,67.91,67.77,67.8,38680.0
2025-04-22 10:55:00,67.8,67.87,67.8,67.87,27968.0,67.8,67.87,67.8,67.87,27968.0
2025-04-22 11:00:00,67.88,67.97,67.88,67.91,42024.0,67.88,67.97,67.88,67.91,42024.0
2025-04-22 11:05:00,67.92,67.99,67.91,67.98,49695.0,67.92,67.99,67.91,67.98,49695.0
2025-04-22 11:10:00,67.99,68.02,67.93,68.01,110055.0,67.99,68.02,67.93,68.01,110055.0
2025-04-22 11:15:00,68.01,68.04,67.94,68.0,92662.0,68.01,68.04,67.94,68.0,92662.0
2025-04-22 11:20:00,68.0,68.04,67.95,68.02,99652.0,68.0,68.04,67.95,68.02,99652.0
2025-04-22 11:25:00,68.02,68.04,67.91,68.0,61393.0,68.02,68.04,67.91,68.0,61393.0
2025-04-22 11:30:00,68.0,68.04,67.92,67.97,67083.0,68.0,68.04,67.92,67.97,67083.0
2025-04-22 11:35:00,67.98,67.99,67.91,67.94,26317.0,67.98,67.99,67.91,67.94,26317.0
2025-04-22 11:40:00,67.95,68.06,67.94,68.03,57641.0,67.95,68.06,67.94,68.03,57641.0
2025-04-22 11:45:00,68.03,68.12,68.03,68.04,17067.0,68.03,68.12,68.03,68.04,17067.0
2025-04-22 11:50:00,68.04,68.17,68.04,68.17,25393.0,68.04,68.17,68.04,68.17,25393.0
2025-04-22 11:55:00,68.17,68.29,68.13,68.24,37424.0,68.17,68.29,68.13,68.24,37424.0
2025-04-22 12:00:00,68.26,68.44,68.23,68.23,19867.0,68.26,68.44,68.23,68.23,19867.0
2025-04-22 12:05:00,68.23,68.29,68.17,68.19,22549.0,68.23,68.29,68.17,68.19,22549.0
2025-04-22 12:10:00,68.19,68.22,68.14,68.17,24509.0,68.19,68.22,68.14,68.17,24509.0
2025-04-22 12:15:00,68.16,68.27,68.07,68.27,90411.0,68.16,68.27,68.07,68.27,90411.0
2025-04-22 12:20:00,68.27,68.32,68.17,68.2,27676.0,68.27,68.32,68.17,68.2,27676.0
2025-04-22 12:25:00,68.19,68.22,68.16,68.2,15434.0,68.19,68.22,68.16,68.2,15434.0
2025-04-22 12:30:00,68.24,68.32,68.23,68.32,39990.0,68.24,68.32,68.23,68.32,39990.0
2025-04-22 12:35:00,68.31,68.36,68.29,68.29,22582.0,68.31,68.36,68.29,68.29,22582.0
2025-04-22 12:40:00,68.29,68.3,68.23,68.25,43365.0,68.29,68.3,68.23,68.25,43365.0
2025-04-22 12:45:00,68.25,68.27,68.21,68.22,31707.0,68.25,68.27,68.21,68.22,31707.0
2025-04-22 12:50:00,68.22,68.23,68.16,68.21,16243.0,68.22,68.23,68.16,68.21,16243.0
2025-04-22 12:55:00,68.22,68.23,68.18,68.19,12758.0,68.22,68.23,68.18,68.19,12758.0
2025-04-22 13:00:00,68.19,68.23,68.16,68.19,11928.0,68.19,68.23,68.16,68.19,11928.0
2025-04-22 13:05:00,68.19,68.27,68.18,68.24,34914.0,68.19,68.27,68.18,68.24,34914.0
2025-04-22 13:10:00,68.22,68.22,68.04,68.04,18071.0,68.22,68.22,68.04,68.04,18071.0
2025-04-22 13:15:00,68.06,68.06,67.87,67.99,48469.0,68.06,68.06,67.87,67.99,48469.0
2025-04-22 13:20:00,68.01,68.01,67.89,67.9,8480.0,68.01,68.01,67.89,67.9,8480.0
2025-04-22 13:25:00,67.89,68.03,67.79,67.8,56073.0,67.89,68.03,67.79,67.8,56073.0
2025-04-22 13:30:00,67.8,67.82,67.71,67.75,38280.0,67.8,67.82,67.71,67.75,38280.0
2025-04-22 13:35:00,67.75,67.81,67.74,67.77,15062.0,67.75,67.81,67.74,67.77,15062.0
2025-04-22 13:40:00,67.78,67.8,67.75,67.79,10787.0,67.78,67.8,67.75,67.79,10787.0
2025-04-22 13:45:00,67.79,67.8,67.75,67.76,9837.0,67.79,67.8,67.75,67.76,9837.0
2025-04-22 13:50:00,67.78,67.81,67.72,67.73,10612.0,67.78,67.81,67.72,67.73,10612.0
2025-04-22 13:55:00,67.72,67.74,67.68,67.68,7748.0,67.72,67.74,67.68,67.68,7748.0
2025-04-22 14:00:00,67.69,67.82,67.65,67.81,22282.0,67.69,67.82,67.65,67.81,22282.0
2025-04-22 14:05:00,67.81,67.86,67.77,67.81,30906.0,67.81,67.86,67.77,67.81,30906.0
2025-04-22 14:10:00,67.81,67.86,67.8,67.86,24704.0,67.81,67.86,67.8,67.86,24704.0
2025-04-22 14:15:00,67.86,67.91,67.84,67.87,30174.0,67.86,67.91,67.84,67.87,30174.0
2025-04-22 14:20:00,67.85,67.96,67.84,67.91,32954.0,67.85,67.96,67.84,67.91,32954.0
2025-04-22 14:25:00,67.91,67.97,67.91,67.94,12373.0,67.91,67.97,67.91,67.94,12373.0
2025-04-22 14:30:00,67.95,68.04,67.95,67.99,16422.0,67.95,68.04,67.95,67.99,16422.0
2025-04-22 14:35:00,67.99,68.07,67.98,68.06,41129.0,67.99,68.07,67.98,68.06,41129.0
2025-04-22 14:40:00,68.06,68.14,68.04,68.05,19176.0,68.06,68.14,68.04,68.05,19176.0
2025-04-22 14:45:00,68.05,68.13,68.05,68.07,16747.0,68.05,68.13,68.05,68.07,16747.0
2025-04-22 14:50:00,68.1,68.15,68.08,68.11,16567.0,68.1,68.15,68.08,68.11,16567.0
2025-04-22 14:55:00,68.11,68.16,68.06,68.07,21005.0,68.11,68.16,68.06,68.07,21005.0
2025-04-22 15:00:00,68.07,68.11,68.0,68.04,53506.0,68.07,68.11,68.0,68.04,53506.0
2025-04-22 15:05:00,68.05,68.06,67.99,67.99,12913.0,68.05,68.06,67.99,67.99,12913.0
2025-04-22 15:10:00,67.99,68.01,67.95,67.96,19495.0,67.99,68.01,67.95,67.96,19495.0
2025-04-22 15:15:00,67.96,67.97,67.82,67.86,23806.0,67.96,67.97,67.82,67.86,23806.0
2025-04-22 15:20:00,67.86,67.88,67.79,67.84,23192.0,67.86,67.88,67.79,67.84,23192.0
2025-04-22 15:25:00,67.84,67.85,67.76,67.78,22443.0,67.84,67.85,67.76,67.78,22443.0
2025-04-22 15:30:00,67.77,67.79,67.73,67.77,41084.0,67.77,67.79,67.73,67.77,41084.0
2025-04-22 15:35:00,67.76,67.82,67.74,67.77,32271.0,67.76,67.82,67.74,67.77,32271.0
2025-04-22 15:40:00,67.77,67.9,67.76,67.83,72024.0,67.77,67.9,67.76,67.83,72024.0
2025-04-22 15:45:00,67.82,67.95,67.82,67.9,44666.0,67.82,67.95,67.82,67.9,44666.0
2025-04-22 15:50:00,67.89,67.9,67.75,67.78,226523.0,67.89,67.9,67.75,67.78,226523.0
2025-04-22 15:55:00,67.78,67.89,67.72,67.86,360149.0,67.78,67.89,67.72,67.86,360149.0
2025-04-23 09:30:00,68.85,68.85,68.49,68.71,142096.0,68.85,68.85,68.49,68.71,142096.0
2025-04-23 09:35:00,68.71,68.97,68.4,68.53,105624.0,68.71,68.97,68.4,68.53,105624.0
2025-04-23 09:40:00,68.48,68.6,68.36,68.47,40259.0,68.48,68.6,68.36,68.47,40259.0
2025-04-23 09:45:00,68.53,68.72,68.45,68.7,43276.0,68.53,68.72,68.45,68.7,43276.0
2025-04-23 09:50:00,68.7,68.8,68.51,68.65,42594.0,68.7,68.8,68.51,68.65,42594.0
2025-04-23 09:55:00,68.64,68.8,68.58,68.8,39488.0,68.64,68.8,68.58,68.8,39488.0
2025-04-23 10:00:00,68.8,68.92,68.67,68.92,49195.0,68.8,68.92,68.67,68.92,49195.0
2025-04-23 10:05:00,68.91,69.16,68.86,68.99,43141.0,68.91,69.16,68.86,68.99,43141.0
2025-04-23 10:10:00,68.99,69.04,68.91,68.97,22782.0,68.99,69.04,68.91,68.97,22782.0
2025-04-23 10:15:00,68.98,69.0,68.78,68.88,21701.0,68.98,69.0,68.78,68.88,21701.0
2025-04-23 10:20:00,68.87,68.98,68.83,68.97,71244.0,68.87,68.98,68.83,68.97,71244.0
2025-04-23 10:25:00,68.97,69.1,68.96,69.06,29169.0,68.97,69.1,68.96,69.06,29169.0
2025-04-23 10:30:00,69.09,69.18,69.08,69.08,33142.0,69.09,69.18,69.08,69.08,33142.0
2025-04-23 10:35:00,69.09,69.18,69.06,69.15,43886.0,69.09,69.18,69.06,69.15,43886.0
2025-04-23 10:40:00,69.15,69.27,69.05,69.23,63768.0,69.15,69.27,69.05,69.23,63768.0
2025-04-23 10:45:00,69.22,69.22,69.1,69.14,42191.0,69.22,69.22,69.1,69.14,42191.0
2025-04-23 10:50:00,69.13,69.17,69.05,69.05,28190.0,69.13,69.17,69.05,69.05,28190.0
2025-04-23 10:55:00,69.04,69.12,68.98,68.99,43214.0,69.04,69.12,68.98,68.99,43214.0
2025-04-23 11:00:00,69.0,69.08,68.82,68.91,90126.0,69.0,69.08,68.82,68.91,90126.0
2025-04-23 11:05:00,68.92,69.05,68.91,68.97,14218.0,68.92,69.05,68.91,68.97,14218.0
2025-04-23 11:10:00,68.96,69.01,68.93,68.94,22561.0,68.96,69.01,68.93,68.94,22561.0
2025-04-23 11:15:00,68.92,68.95,68.83,68.85,21154.0,68.92,68.95,68.83,68.85,21154.0
2025-04-23 11:20:00,68.83,68.93,68.66,68.72,100147.0,68.83,68.93,68.66,68.72,100147.0
2025-04-23 11:25:00,68.72,68.81,68.64,68.73,35523.0,68.72,68.81,68.64,68.73,35523.0
2025-04-23 11:30:00,68.73,69.0,68.69,68.85,178414.0,68.73,69.0,68.69,68.85,178414.0
2025-04-23 11:35:00,68.81,68.83,68.73,68.8,37131.0,68.81,68.83,68.73,68.8,37131.0
2025-04-23 11:40:00,68.79,68.8,68.69,68.73,13151.0,68.79,68.8,68.69,68.73,13151.0
2025-04-23 11:45:00,68.73,68.76,68.58,68.59,16706.0,68.73,68.76,68.58,68.59,16706.0
2025-04-23 11:50:00,68.58,68.65,68.56,68.64,21132.0,68.58,68.65,68.56,68.64,21132.0
2025-04-23 11:55:00,68.64,68.67,68.59,68.61,20909.0,68.64,68.67,68.59,68.61,20909.0
2025-04-23 12:00:00,68.6,68.61,68.52,68.56,10323.0,68.6,68.61,68.52,68.56,10323.0
2025-04-23 12:05:00,68.6,68.6,68.53,68.53,7258.0,68.6,68.6,68.53,68.53,7258.0
2025-04-23 12:10:00,68.54,68.61,68.52,68.59,14048.0,68.54,68.61,68.52,68.59,14048.0
2025-04-23 12:15:00,68.59,68.59,68.42,68.45,15870.0,68.59,68.59,68.42,68.45,15870.0
2025-04-23 12:20:00,68.43,68.47,68.42,68.47,7146.0,68.43,68.47,68.42,68.47,7146.0
2025-04-23 12:25:00,68.47,68.63,68.44,68.61,23666.0,68.47,68.63,68.44,68.61,23666.0
2025-04-23 12:30:00,68.62,68.67,68.58,68.6,20654.0,68.62,68.67,68.58,68.6,20654.0
2025-04-23 12:35:00,68.6,68.63,68.58,68.61,17823.0,68.6,68.63,68.58,68.61,17823.0
2025-04-23 12:40:00,68.6,68.62,68.56,68.57,17274.0,68.6,68.62,68.56,68.57,17274.0
2025-04-23 12:45:00,68.57,68.59,68.48,68.51,19050.0,68.57,68.59,68.48,68.51,19050.0
2025-04-23 12:50:00,68.48,68.58,68.48,68.57,16494.0,68.48,68.58,68.48,68.57,16494.0
2025-04-23 12:55:00,68.58,68.74,68.56,68.73,11429.0,68.58,68.74,68.56,68.73,11429.0
2025-04-23 13:00:00,68.73,68.73,68.54,68.71,48117.0,68.73,68.73,68.54,68.71,48117.0
2025-04-23 13:05:00,68.72,68.72,68.66,68.67,10450.0,68.72,68.72,68.66,68.67,10450.0
2025-04-23 13:10:00,68.67,68.68,68.61,68.66,34651.0,68.67,68.68,68.61,68.66,34651.0
2025-04-23 13:15:00,68.68,68.71,68.62,68.68,13393.0,68.68,68.71,68.62,68.68,13393.0
2025-04-23 13:20:00,68.69,68.71,68.61,68.66,21946.0,68.69,68.71,68.61,68.66,21946.0
2025-04-23 13:25:00,68.67,68.72,68.59,68.62,12392.0,68.67,68.72,68.59,68.62,12392.0
2025-04-23 13:30:00,68.62,68.66,68.5,68.51,18099.0,68.62,68.66,68.5,68.51,18099.0
2025-04-23 13:35:00,68.5,68.54,68.43,68.47,12163.0,68.5,68.54,68.43,68.47,12163.0
2025-04-23 13:40:00,68.48,68.54,68.45,68.52,9699.0,68.48,68.54,68.45,68.52,9699.0
2025-04-23 13:45:00,68.54,68.55,68.49,68.54,13181.0,68.54,68.55,68.49,68.54,13181.0
2025-04-23 13:50:00,68.54,68.68,68.54,68.68,15231.0,68.54,68.68,68.54,68.68,15231.0
2025-04-23 13:55:00,68.66,68.79,68.66,68.75,9791.0,68.66,68.79,68.66,68.75,9791.0
2025-04-23 14:00:00,68.76,68.82,68.65,68.75,11436.0,68.76,68.82,68.65,68.75,11436.0
2025-04-23 14:05:00,68.73,68.79,68.7,68.73,24399.0,68.73,68.79,68.7,68.73,24399.0
2025-04-23 14:10:00,68.71,68.78,68.67,68.73,22228.0,68.71,68.78,68.67,68.73,22228.0
2025-04-23 14:15:00,68.73,68.81,68.69,68.69,15929.0,68.73,68.81,68.69,68.69,15929.0
2025-04-23 14:20:00,68.68,68.71,68.6,68.61,19053.0,68.68,68.71,68.6,68.61,19053.0
2025-04-23 14:25:00,68.62,68.63,68.52,68.54,14024.0,68.62,68.63,68.52,68.54,14024.0
2025-04-23 14:30:00,68.56,68.67,68.55,68.59,10826.0,68.56,68.67,68.55,68.59,10826.0
2025-04-23 14:35:00,68.61,68.63,68.56,68.59,13202.0,68.61,68.63,68.56,68.59,13202.0
2025-04-23 14:40:00,68.59,68.6,68.52,68.53,10634.0,68.59,68.6,68.52,68.53,10634.0
2025-04-23 14:45:00,68.52,68.61,68.51,68.6,11865.0,68.52,68.61,68.51,68.6,11865.0
2025-04-23 14:50:00,68.59,68.6,68.54,68.56,11366.0,68.59,68.6,68.54,68.56,11366.0
2025-04-23 14:55:00,68.56,68.64,68.54,68.57,15624.0,68.56,68.64,68.54,68.57,15624.0
2025-04-23 15:00:00,68.55,68.6,68.47,68.5,23455.0,68.55,68.6,68.47,68.5,23455.0
2025-04-23 15:05:00,68.5,68.53,68.49,68.51,12401.0,68.5,68.53,68.49,68.51,12401.0
2025-04-23 15:10:00,68.51,68.56,68.48,68.52,16180.0,68.51,68.56,68.48,68.52,16180.0
2025-04-23 15:15:00,68.52,68.56,68.5,68.54,15915.0,68.52,68.56,68.5,68.54,15915.0
2025-04-23 15:20:00,68.54,68.59,68.52,68.55,15712.0,68.54,68.59,68.52,68.55,15712.0
2025-04-23 15:25:00,68.55,68.61,68.54,68.59,19064.0,68.55,68.61,68.54,68.59,19064.0
2025-04-23 15:30:00,68.59,68.66,68.54,68.56,43351.0,68.59,68.66,68.54,68.56,43351.0
2025-04-23 15:35:00,68.56,68.59,68.49,68.55,27894.0,68.56,68.59,68.49,68.55,27894.0
2025-04-23 15:40:00,68.54,68.62,68.52,68.55,43378.0,68.54,68.62,68.52,68.55,43378.0
2025-04-23 15:45:00,68.55,68.68,68.49,68.67,53658.0,68.55,68.68,68.49,68.67,53658.0
2025-04-23 15:50:00,68.67,68.78,68.6,68.61,241488.0,68.67,68.78,68.6,68.61,241488.0
2025-04-23 15:55:00,68.6,68.63,68.46,68.51,438712.0,68.6,68.63,68.46,68.51,438712.0
2025-04-24 09:30:00,69.16,69.16,68.7,68.75,82108.0,69.16,69.16,68.7,68.75,82108.0
2025-04-24 09:35:00,68.74,68.74,68.48,68.5,38058.0,68.74,68.74,68.48,68.5,38058.0
2025-04-24 09:40:00,68.48,68.62,68.48,68.59,37895.0,68.48,68.62,68.48,68.59,37895.0
2025-04-24 09:45:00,68.62,68.71,68.58,68.6,37630.0,68.62,68.71,68.58,68.6,37630.0
2025-04-24 09:50:00,68.59,68.69,68.55,68.69,17533.0,68.59,68.69,68.55,68.69,17533.0
2025-04-24 09:55:00,68.7,68.77,68.68,68.75,17903.0,68.7,68.77,68.68,68.75,17903.0
2025-04-24 10:00:00,68.73,68.85,68.65,68.85,31678.0,68.73,68.85,68.65,68.85,31678.0
2025-04-24 10:05:00,68.84,68.94,68.83,68.94,20619.0,68.84,68.94,68.83,68.94,20619.0
2025-04-24 10:10:00,68.94,68.94,68.81,68.89,27127.0,68.94,68.94,68.81,68.89,27127.0
2025-04-24 10:15:00,68.89,69.02,68.85,69.02,10907.0,68.89,69.02,68.85,69.02,10907.0
2025-04-24 10:20:00,69.01,69.06,69.01,69.05,15445.0,69.01,69.06,69.01,69.05,15445.0
2025-04-24 10:25:00,69.04,69.19,69.04,69.16,20136.0,69.04,69.19,69.04,69.16,20136.0
2025-04-24 10:30:00,69.15,69.28,69.15,69.23,11538.0,69.15,69.28,69.15,69.23,11538.0
2025-04-24 10:35:00,69.23,69.28,69.18,69.28,14478.0,69.23,69.28,69.18,69.28,14478.0
2025-04-24 10:40:00,69.28,69.31,69.23,69.29,24907.0,69.28,69.31,69.23,69.29,24907.0
2025-04-24 10:45:00,69.29,69.35,69.18,69.2,20685.0,69.29,69.35,69.18,69.2,20685.0
2025-04-24 10:50:00,69.19,69.26,69.16,69.25,17359.0,69.19,69.26,69.16,69.25,17359.0
2025-04-24 10:55:00,69.27,69.32,69.26,69.28,18494.0,69.27,69.32,69.26,69.28,18494.0
2025-04-24 11:00:00,69.29,69.35,69.28,69.34,18314.0,69.29,69.35,69.28,69.34,18314.0
2025-04-24 11:05:00,69.34,69.39,69.33,69.37,24430.0,69.34,69.39,69.33,69.37,24430.0
2025-04-24 11:10:00,69.36,69.48,69.32,69.44,27338.0,69.36,69.48,69.32,69.44,27338.0
2025-04-24 11:15:00,69.45,69.49,69.44,69.46,22021.0,69.45,69.49,69.44,69.46,22021.0
2025-04-24 11:20:00,69.45,69.5,69.44,69.48,15482.0,69.45,69.5,69.44,69.48,15482.0
2025-04-24 11:25:00,69.49,69.55,69.48,69.49,31765.0,69.49,69.55,69.48,69.49,31765.0
2025-04-24 11:30:00,69.48,69.57,69.44,69.48,62605.0,69.48,69.57,69.44,69.48,62605.0
2025-04-24 11:35:00,69.47,69.5,69.43,69.43,19875.0,69.47,69.5,69.43,69.43,19875.0
2025-04-24 11:40:00,69.44,69.46,69.4,69.41,26975.0,69.44,69.46,69.4,69.41,26975.0
2025-04-24 11:45:00,69.41,69.6,69.4,69.59,28299.0,69.41,69.6,69.4,69.59,28299.0
2025-04-24 11:50:00,69.59,69.65,69.54,69.63,11839.0,69.59,69.65,69.54,69.63,11839.0
2025-04-24 11:55:00,69.63,69.66,69.59,69.63,16662.0,69.63,69.66,69.59,69.63,16662.0
2025-04-24 12:00:00,69.64,69.72,69.59,69.67,36072.0,69.64,69.72,69.59,69.67,36072.0
2025-04-24 12:05:00,69.66,69.67,69.55,69.56,8863.0,69.66,69.67,69.55,69.56,8863.0
2025-04-24 12:10:00,69.56,69.61,69.55,69.57,11648.0,69.56,69.61,69.55,69.57,11648.0
2025-04-24 12:15:00,69.57,69.64,69.54,69.63,17834.0,69.57,69.64,69.54,69.63,17834.0
2025-04-24 12:20:00,69.64,69.68,69.58,69.58,12026.0,69.64,69.68,69.58,69.58,12026.0
2025-04-24 12:25:00,69.59,69.61,69.48,69.51,26019.0,69.59,69.61,69.48,69.51,26019.0
2025-04-24 12:30:00,69.5,69.52,69.47,69.49,20912.0,69.5,69.52,69.47,69.49,20912.0
2025-04-24 12:35:00,69.48,69.51,69.44,69.48,16090.0,69.48,69.51,69.44,69.48,16090.0
2025-04-24 12:40:00,69.49,69.53,69.48,69.53,8393.0,69.49,69.53,69.48,69.53,8393.0
2025-04-24 12:45:00,69.53,69.53,69.46,69.47,26610.0,69.53,69.53,69.46,69.47,26610.0
2025-04-24 12:50:00,69.46,69.51,69.43,69.5,34670.0,69.46,69.51,69.43,69.5,34670.0
2025-04-24 12:55:00,69.5,69.55,69.43,69.45,54453.0,69.5,69.55,69.43,69.45,54453.0
2025-04-24 13:00:00,69.45,69.45,69.36,69.44,16569.0,69.45,69.45,69.36,69.44,16569.0
2025-04-24 13:05:00,69.44,69.45,69.38,69.38,14274.0,69.44,69.45,69.38,69.38,14274.0
2025-04-24 13:10:00,69.37,69.42,69.35,69.39,12631.0,69.37,69.42,69.35,69.39,12631.0
2025-04-24 13:15:00,69.38,69.38,69.3,69.32,19004.0,69.38,69.38,69.3,69.32,19004.0
2025-04-24 13:20:00,69.31,69.32,69.27,69.28,12225.0,69.31,69.32,69.27,69.28,12225.0
2025-04-24 13:25:00,69.28,69.3,69.27,69.28,20664.0,69.28,69.3,69.27,69.28,20664.0
2025-04-24 13:30:00,69.28,69.35,69.25,69.27,47954.0,69.28,69.35,69.25,69.27,47954.0
2025-04-24 13:35:00,69.27,69.33,69.24,69.31,14984.0,69.27,69.33,69.24,69.31,14984.0
2025-04-24 13:40:00,69.31,69.33,69.26,69.3,10335.0,69.31,69.33,69.26,69.3,10335.0
2025-04-24 13:45:00,69.3,69.36,69.27,69.34,19021.0,69.3,69.36,69.27,69.34,19021.0
2025-04-24 13:50:00,69.33,69.37,69.33,69.36,10650.0,69.33,69.37,69.33,69.36,10650.0
2025-04-24 13:55:00,69.36,69.36,69.28,69.3,16570.0,69.36,69.36,69.28,69.3,16570.0
2025-04-24 14:00:00,69.29,69.34,69.27,69.31,18798.0,69.29,69.34,69.27,69.31,18798.0
2025-04-24 14:05:00,69.29,69.35,69.28,69.32,17769.0,69.29,69.35,69.28,69.32,17769.0
2025-04-24 14:10:00,69.32,69.32,69.28,69.31,8481.0,69.32,69.32,69.28,69.31,8481.0
2025-04-24 14:15:00,69.31,69.35,69.3,69.3,13602.0,69.31,69.35,69.3,69.3,13602.0
2025-04-24 14:20:00,69.31,69.32,69.25,69.31,21316.0,69.31,69.32,69.25,69.31,21316.0
2025-04-24 14:25:00,69.31,69.36,69.31,69.33,16264.0,69.31,69.36,69.31,69.33,16264.0
2025-04-24 14:30:00,69.33,69.44,69.32,69.43,10897.0,69.33,69.44,69.32,69.43,10897.0
2025-04-24 14:35:00,69.43,69.44,69.4,69.42,11348.0,69.43,69.44,69.4,69.42,11348.0
2025-04-24 14:40:00,69.42,69.43,69.37,69.39,17261.0,69.42,69.43,69.37,69.39,17261.0
2025-04-24 14:45:00,69.39,69.42,69.38,69.41,15383.0,69.39,69.42,69.38,69.41,15383.0
2025-04-24 14:50:00,69.42,69.47,69.4,69.44,13723.0,69.42,69.47,69.4,69.44,13723.0
2025-04-24 14:55:00,69.44,69.44,69.38,69.38,16018.0,69.44,69.44,69.38,69.38,16018.0
2025-04-24 15:00:00,69.38,69.38,69.33,69.34,21439.0,69.38,69.38,69.33,69.34,21439.0
2025-04-24 15:05:00,69.33,69.35,69.32,69.34,15762.0,69.33,69.35,69.32,69.34,15762.0
2025-04-24 15:10:00,69.33,69.33,69.29,69.32,22071.0,69.33,69.33,69.29,69.32,22071.0
2025-04-24 15:15:00,69.33,69.38,69.31,69.38,23401.0,69.33,69.38,69.31,69.38,23401.0
2025-04-24 15:20:00,69.38,69.43,69.37,69.41,24640.0,69.38,69.43,69.37,69.41,24640.0
2025-04-24 15:25:00,69.41,69.43,69.34,69.34,26325.0,69.41,69.43,69.34,69.34,26325.0
2025-04-24 15:30:00,69.34,69.44,69.34,69.42,35090.0,69.34,69.44,69.34,69.42,35090.0
2025-04-24 15:35:00,69.42,69.48,69.38,69.46,32255.0,69.42,69.48,69.38,69.46,32255.0
2025-04-24 15:40:00,69.47,69.53,69.45,69.51,28997.0,69.47,69.53,69.45,69.51,28997.0
2025-04-24 15:45:00,69.5,69.55,69.48,69.53,51245.0,69.5,69.55,69.48,69.53,51245.0
2025-04-24 15:50:00,69.54,69.54,69.43,69.51,109712.0,69.54,69.54,69.43,69.51,109712.0
2025-04-24 15:55:00,69.51,69.58,69.5,69.52,268220.0,69.51,69.58,69.5,69.52,268220.0
2025-04-25 09:30:00,69.67,69.69,69.1,69.21,177445.0,69.67,69.69,69.1,69.21,177445.0
2025-04-25 09:35:00,69.23,69.34,69.15,69.33,56849.0,69.23,69.34,69.15,69.33,56849.0
2025-04-25 09:40:00,69.33,69.36,69.13,69.16,127732.0,69.33,69.36,69.13,69.16,127732.0
2025-04-25 09:45:00,69.15,69.15,68.9,68.9,60146.0,69.15,69.15,68.9,68.9,60146.0
2025-04-25 09:50:00,68.91,69.01,68.89,69.0,147082.0,68.91,69.01,68.89,69.0,147082.0
2025-04-25 09:55:00,69.02,69.11,68.94,69.06,69407.0,69.02,69.11,68.94,69.06,69407.0
2025-04-25 10:00:00,69.04,69.19,68.99,69.11,64005.0,69.04,69.19,68.99,69.11,64005.0
2025-04-25 10:05:00,69.1,69.29,69.1,69.19,30754.0,69.1,69.29,69.1,69.19,30754.0
2025-04-25 10:10:00,69.18,69.24,69.12,69.15,77320.0,69.18,69.24,69.12,69.15,77320.0
2025-04-25 10:15:00,69.15,69.17,68.96,68.97,111711.0,69.15,69.17,68.96,68.97,111711.0
2025-04-25 10:20:00,68.96,69.0,68.8,68.95,107941.0,68.96,69.0,68.8,68.95,107941.0
2025-04-25 10:25:00,68.97,68.97,68.91,68.95,37179.0,68.97,68.97,68.91,68.95,37179.0
2025-04-25 10:30:00,68.97,69.08,68.89,69.06,34564.0,68.97,69.08,68.89,69.06,34564.0
2025-04-25 10:35:00,69.07,69.08,68.97,69.03,88541.0,69.07,69.08,68.97,69.03,88541.0
2025-04-25 10:40:00,69.03,69.25,69.02,69.25,33248.0,69.03,69.25,69.02,69.25,33248.0
2025-04-25 10:45:00,69.24,69.26,69.15,69.24,46243.0,69.24,69.26,69.15,69.24,46243.0
2025-04-25 10:50:00,69.24,69.28,69.21,69.23,34114.0,69.24,69.28,69.21,69.23,34114.0
2025-04-25 10:55:00,69.23,69.26,69.16,69.21,44653.0,69.23,69.26,69.16,69.21,44653.0
2025-04-25 11:00:00,69.22,69.25,69.17,69.24,53653.0,69.22,69.25,69.17,69.24,53653.0
2025-04-25 11:05:00,69.25,69.29,69.23,69.23,38000.0,69.25,69.29,69.23,69.23,38000.0
2025-04-25 11:10:00,69.23,69.29,69.2,69.27,64297.0,69.23,69.29,69.2,69.27,64297.0
2025-04-25 11:15:00,69.27,69.28,69.16,69.21,42726.0,69.27,69.28,69.16,69.21,42726.0
2025-04-25 11:20:00,69.2,69.27,69.19,69.22,49471.0,69.2,69.27,69.19,69.22,49471.0
2025-04-25 11:25:00,69.23,69.29,69.2,69.25,46990.0,69.23,69.29,69.2,69.25,46990.0
2025-04-25 11:30:00,69.25,69.33,69.22,69.27,106210.0,69.25,69.33,69.22,69.27,106210.0
2025-04-25 11:35:00,69.24,69.28,69.15,69.23,65659.0,69.24,69.28,69.15,69.23,65659.0
2025-04-25 11:40:00,69.23,69.43,69.23,69.36,153130.0,69.23,69.43,69.23,69.36,153130.0
2025-04-25 11:45:00,69.35,69.42,69.26,69.42,47403.0,69.35,69.42,69.26,69.42,47403.0
2025-04-25 11:50:00,69.41,69.49,69.38,69.44,98840.0,69.41,69.49,69.38,69.44,98840.0
2025-04-25 11:55:00,69.44,69.47,69.14,69.42,108742.0,69.44,69.47,69.14,69.42,108742.0
2025-04-25 12:00:00,69.42,69.43,69.35,69.37,15745.0,69.42,69.43,69.35,69.37,15745.0
2025-04-25 12:05:00,69.37,69.5,69.35,69.48,18308.0,69.37,69.5,69.35,69.48,18308.0
2025-04-25 12:10:00,69.48,69.54,69.47,69.5,11262.0,69.48,69.54,69.47,69.5,11262.0
2025-04-25 12:15:00,69.5,69.55,69.4,69.43,15558.0,69.5,69.55,69.4,69.43,15558.0
2025-04-25 12:20:00,69.44,69.47,69.38,69.46,33537.0,69.44,69.47,69.38,69.46,33537.0
2025-04-25 12:25:00,69.45,69.51,69.44,69.45,21936.0,69.45,69.51,69.44,69.45,21936.0
2025-04-25 12:30:00,69.46,69.49,69.41,69.43,22181.0,69.46,69.49,69.41,69.43,22181.0
2025-04-25 12:35:00,69.42,69.43,69.37,69.39,34488.0,69.42,69.43,69.37,69.39,34488.0
2025-04-25 12:40:00,69.39,69.41,69.35,69.38,38702.0,69.39,69.41,69.35,69.38,38702.0
2025-04-25 12:45:00,69.39,69.4,69.29,69.32,27151.0,69.39,69.4,69.29,69.32,27151.0
2025-04-25 12:50:00,69.31,69.39,69.29,69.36,25260.0,69.31,69.39,69.29,69.36,25260.0
2025-04-25 12:55:00,69.36,69.36,69.32,69.34,20246.0,69.36,69.36,69.32,69.34,20246.0
2025-04-25 13:00:00,69.34,69.37,69.31,69.35,25787.0,69.34,69.37,69.31,69.35,25787.0
2025-04-25 13:05:00,69.33,69.36,69.33,69.33,14551.0,69.33,69.36,69.33,69.33,14551.0
2025-04-25 13:10:00,69.33,69.4,69.31,69.4,24310.0,69.33,69.4,69.31,69.4,24310.0
2025-04-25 13:15:00,69.4,69.43,69.35,69.38,14520.0,69.4,69.43,69.35,69.38,14520.0
2025-04-25 13:20:00,69.38,69.47,69.37,69.46,24924.0,69.38,69.47,69.37,69.46,24924.0
2025-04-25 13:25:00,69.45,69.48,69.43,69.44,23916.0,69.45,69.48,69.43,69.44,23916.0
2025-04-25 13:30:00,69.45,69.46,69.4,69.44,27745.0,69.45,69.46,69.4,69.44,27745.0
2025-04-25 13:35:00,69.44,69.47,69.34,69.35,24471.0,69.44,69.47,69.34,69.35,24471.0
2025-04-25 13:40:00,69.35,69.47,69.32,69.47,23533.0,69.35,69.47,69.32,69.47,23533.0
2025-04-25 13:45:00,69.46,69.46,69.31,69.34,27379.0,69.46,69.46,69.31,69.34,27379.0
2025-04-25 13:50:00,69.33,69.35,69.3,69.33,20250.0,69.33,69.35,69.3,69.33,20250.0
2025-04-25 13:55:00,69.33,69.33,69.23,69.28,17059.0,69.33,69.33,69.23,69.28,17059.0
2025-04-25 14:00:00,69.28,69.35,69.26,69.32,20754.0,69.28,69.35,69.26,69.32,20754.0
2025-04-25 14:05:00,69.33,69.4,69.32,69.38,33499.0,69.33,69.4,69.32,69.38,33499.0
2025-04-25 14:10:00,69.38,69.41,69.37,69.41,18086.0,69.38,69.41,69.37,69.41,18086.0
2025-04-25 14:15:00,69.4,69.42,69.35,69.4,25417.0,69.4,69.42,69.35,69.4,25417.0
2025-04-25 14:20:00,69.41,69.53,69.39,69.53,20437.0,69.41,69.53,69.39,69.53,20437.0
2025-04-25 14:25:00,69.54,69.56,69.5,69.53,28067.0,69.54,69.56,69.5,69.53,28067.0
2025-04-25 14:30:00,69.53,69.54,69.49,69.51,24760.0,69.53,69.54,69.49,69.51,24760.0
2025-04-25 14:35:00,69.51,69.54,69.45,69.48,26556.0,69.51,69.54,69.45,69.48,26556.0
2025-04-25 14:40:00,69.49,69.55,69.47,69.51,34471.0,69.49,69.55,69.47,69.51,34471.0
2025-04-25 14:45:00,69.51,69.59,69.51,69.58,30978.0,69.51,69.59,69.51,69.58,30978.0
2025-04-25 14:50:00,69.58,69.62,69.53,69.62,22667.0,69.58,69.62,69.53,69.62,22667.0
2025-04-25 14:55:00,69.61,69.61,69.54,69.54,23898.0,69.61,69.61,69.54,69.54,23898.0
2025-04-25 15:00:00,69.54,69.62,69.54,69.6,21076.0,69.54,69.62,69.54,69.6,21076.0
2025-04-25 15:05:00,69.59,69.79,69.59,69.76,78328.0,69.59,69.79,69.59,69.76,78328.0
2025-04-25 15:10:00,69.75,69.78,69.66,69.69,73678.0,69.75,69.78,69.66,69.69,73678.0
2025-04-25 15:15:00,69.69,69.73,69.62,69.66,31272.0,69.69,69.73,69.62,69.66,31272.0
2025-04-25 15:20:00,69.65,69.66,69.61,69.61,21836.0,69.65,69.66,69.61,69.61,21836.0
2025-04-25 15:25:00,69.61,69.61,69.52,69.56,26659.0,69.61,69.61,69.52,69.56,26659.0
2025-04-25 15:30:00,69.55,69.56,69.46,69.53,59604.0,69.55,69.56,69.46,69.53,59604.0
2025-04-25 15:35:00,69.53,69.55,69.5,69.51,32668.0,69.53,69.55,69.5,69.51,32668.0
2025-04-25 15:40:00,69.51,69.51,69.46,69.49,33282.0,69.51,69.51,69.46,69.49,33282.0
2025-04-25 15:45:00,69.5,69.52,69.48,69.49,37659.0,69.5,69.52,69.48,69.49,37659.0
2025-04-25 15:50:00,69.49,69.57,69.48,69.53,101385.0,69.49,69.57,69.48,69.53,101385.0
2025-04-25 15:55:00,69.53,69.6,69.46,69.57,194542.0,69.53,69.6,69.46,69.57,194542.0
2025-04-28 09:30:00,70.27,70.5,70.22,70.43,175084.0,70.27,70.5,70.22,70.43,175084.0
2025-04-28 09:35:00,70.41,70.51,70.32,70.41,55401.0,70.41,70.51,70.32,70.41,55401.0
2025-04-28 09:40:00,70.39,70.46,70.32,70.38,48061.0,70.39,70.46,70.32,70.38,48061.0
2025-04-28 09:45:00,70.38,70.48,70.28,70.38,59506.0,70.38,70.48,70.28,70.38,59506.0
2025-04-28 09:50:00,70.37,70.5,70.31,70.49,166843.0,70.37,70.5,70.31,70.49,166843.0
2025-04-28 09:55:00,70.49,70.62,70.48,70.53,57193.0,70.49,70.62,70.48,70.53,57193.0
2025-04-28 10:00:00,70.53,70.56,70.44,70.55,73347.0,70.53,70.56,70.44,70.55,73347.0
2025-04-28 10:05:00,70.55,70.59,70.46,70.57,36902.0,70.55,70.59,70.46,70.57,36902.0
2025-04-28 10:10:00,70.58,70.64,70.56,70.59,30669.0,70.58,70.64,70.56,70.59,30669.0
2025-04-28 10:15:00,70.6,70.72,70.55,70.71,56498.0,70.6,70.72,70.55,70.71,56498.0
2025-04-28 10:20:00,70.72,70.78,70.64,70.67,93558.0,70.72,70.78,70.64,70.67,93558.0
2025-04-28 10:25:00,70.67,70.72,70.56,70.56,76065.0,70.67,70.72,70.56,70.56,76065.0
2025-04-28 10:30:00,70.56,70.59,70.42,70.59,90930.0,70.56,70.59,70.42,70.59,90930.0
2025-04-28 10:35:00,70.59,70.7,70.57,70.63,68490.0,70.59,70.7,70.57,70.63,68490.0
2025-04-28 10:40:00,70.65,70.71,70.63,70.67,50973.0,70.65,70.71,70.63,70.67,50973.0
2025-04-28 10:45:00,70.67,70.78,70.65,70.78,41438.0,70.67,70.78,70.65,70.78,41438.0
2025-04-28 10:50:00,70.77,70.78,70.65,70.66,49199.0,70.77,70.78,70.65,70.66,49199.0
2025-04-28 10:55:00,70.65,70.79,70.65,70.73,42855.0,70.65,70.79,70.65,70.73,42855.0
2025-04-28 11:00:00,70.72,70.81,70.72,70.78,67663.0,70.72,70.81,70.72,70.78,67663.0
2025-04-28 11:05:00,70.8,70.81,70.67,70.69,110853.0,70.8,70.81,70.67,70.69,110853.0
2025-04-28 11:10:00,70.69,70.7,70.58,70.59,44021.0,70.69,70.7,70.58,70.59,44021.0
2025-04-28 11:15:00,70.59,70.69,70.55,70.67,47939.0,70.59,70.69,70.55,70.67,47939.0
2025-04-28 11:20:00,70.67,70.7,70.57,70.57,89555.0,70.67,70.7,70.57,70.57,89555.0
2025-04-28 11:25:00,70.56,70.61,70.55,70.6,49107.0,70.56,70.61,70.55,70.6,49107.0
2025-04-28 11:30:00,70.59,70.59,70.43,70.48,175050.0,70.59,70.59,70.43,70.48,175050.0
2025-04-28 11:35:00,70.47,70.49,70.39,70.47,81758.0,70.47,70.49,70.39,70.47,81758.0
2025-04-28 11:40:00,70.48,70.53,70.37,70.38,26190.0,70.48,70.53,70.37,70.38,26190.0
2025-04-28 11:45:00,70.39,70.4,70.35,70.39,10505.0,70.39,70.4,70.35,70.39,10505.0
2025-04-28 11:50:00,70.38,70.47,70.36,70.45,14533.0,70.38,70.47,70.36,70.45,14533.0
2025-04-28 11:55:00,70.45,70.45,70.37,70.41,34278.0,70.45,70.45,70.37,70.41,34278.0
2025-04-28 12:00:00,70.4,70.42,70.35,70.37,18477.0,70.4,70.42,70.35,70.37,18477.0
2025-04-28 12:05:00,70.37,70.38,70.21,70.31,104936.0,70.37,70.38,70.21,70.31,104936.0
2025-04-28 12:10:00,70.3,70.31,70.18,70.24,53656.0,70.3,70.31,70.18,70.24,53656.0
2025-04-28 12:15:00,70.25,70.27,70.21,70.24,17108.0,70.25,70.27,70.21,70.24,17108.0
2025-04-28 12:20:00,70.23,70.24,70.11,70.13,50235.0,70.23,70.24,70.11,70.13,50235.0
2025-04-28 12:25:00,70.12,70.14,70.08,70.09,24707.0,70.12,70.14,70.08,70.09,24707.0
2025-04-28 12:30:00,70.09,70.18,69.87,69.89,96679.0,70.09,70.18,69.87,69.89,96679.0
2025-04-28 12:35:00,69.9,69.93,69.84,69.88,49251.0,69.9,69.93,69.84,69.88,49251.0
2025-04-28 12:40:00,69.87,69.95,69.81,69.88,111287.0,69.87,69.95,69.81,69.88,111287.0
2025-04-28 12:45:00,69.87,69.91,69.82,69.87,36654.0,69.87,69.91,69.82,69.87,36654.0
2025-04-28 12:50:00,69.87,69.88,69.78,69.8,23399.0,69.87,69.88,69.78,69.8,23399.0
2025-04-28 12:55:00,69.79,69.81,69.73,69.77,114600.0,69.79,69.81,69.73,69.77,114600.0
2025-04-28 13:00:00,69.77,69.84,69.75,69.81,17724.0,69.77,69.84,69.75,69.81,17724.0
2025-04-28 13:05:00,69.81,70.03,69.78,70.03,114053.0,69.81,70.03,69.78,70.03,114053.0
2025-04-28 13:10:00,70.02,70.02,69.86,69.87,34276.0,70.02,70.02,69.86,69.87,34276.0
2025-04-28 13:15:00,69.86,69.95,69.86,69.86,40109.0,69.86,69.95,69.86,69.86,40109.0
2025-04-28 13:20:00,69.87,69.93,69.86,69.87,29860.0,69.87,69.93,69.86,69.87,29860.0
2025-04-28 13:25:00,69.87,69.92,69.82,69.82,60950.0,69.87,69.92,69.82,69.82,60950.0
2025-04-28 13:30:00,69.82,69.82,69.72,69.77,33502.0,69.82,69.82,69.72,69.77,33502.0
2025-04-28 13:35:00,69.77,69.78,69.68,69.78,105578.0,69.77,69.78,69.68,69.78,105578.0
2025-04-28 13:40:00,69.78,69.83,69.74,69.77,17418.0,69.78,69.83,69.74,69.77,17418.0
2025-04-28 13:45:00,69.77,69.84,69.72,69.81,22213.0,69.77,69.84,69.72,69.81,22213.0
2025-04-28 13:50:00,69.81,69.82,69.76,69.76,27122.0,69.81,69.82,69.76,69.76,27122.0
2025-04-28 13:55:00,69.76,69.77,69.7,69.75,17484.0,69.76,69.77,69.7,69.75,17484.0
2025-04-28 14:00:00,69.73,69.75,69.68,69.72,26968.0,69.73,69.75,69.68,69.72,26968.0
2025-04-28 14:05:00,69.72,69.73,69.68,69.69,20772.0,69.72,69.73,69.68,69.69,20772.0
2025-04-28 14:10:00,69.67,69.71,69.63,69.69,22020.0,69.67,69.71,69.63,69.69,22020.0
2025-04-28 14:15:00,69.69,69.71,69.65,69.66,20041.0,69.69,69.71,69.65,69.66,20041.0
2025-04-28 14:20:00,69.66,69.7,69.62,69.69,19063.0,69.66,69.7,69.62,69.69,19063.0
2025-04-28 14:25:00,69.69,69.81,69.67,69.77,60784.0,69.69,69.81,69.67,69.77,60784.0
2025-04-28 14:30:00,69.76,69.79,69.67,69.68,43958.0,69.76,69.79,69.67,69.68,43958.0
2025-04-28 14:35:00,69.68,69.7,69.58,69.6,44118.0,69.68,69.7,69.58,69.6,44118.0
2025-04-28 14:40:00,69.6,69.62,69.54,69.55,30466.0,69.6,69.62,69.54,69.55,30466.0
2025-04-28 14:45:00,69.55,69.62,69.54,69.57,40525.0,69.55,69.62,69.54,69.57,40525.0
2025-04-28 14:50:00,69.57,69.63,69.53,69.58,54496.0,69.57,69.63,69.53,69.58,54496.0
2025-04-28 14:55:00,69.58,69.65,69.55,69.63,30266.0,69.58,69.65,69.55,69.63,30266.0
2025-04-28 15:00:00,69.62,69.64,69.58,69.61,54415.0,69.62,69.64,69.58,69.61,54415.0
2025-04-28 15:05:00,69.6,69.63,69.59,69.61,38955.0,69.6,69.63,69.59,69.61,38955.0
2025-04-28 15:10:00,69.61,69.69,69.59,69.68,47531.0,69.61,69.69,69.59,69.68,47531.0
2025-04-28 15:15:00,69.67,69.71,69.61,69.64,51462.0,69.67,69.71,69.61,69.64,51462.0
2025-04-28 15:20:00,69.64,69.74,69.63,69.73,50467.0,69.64,69.74,69.63,69.73,50467.0
2025-04-28 15:25:00,69.73,69.74,69.66,69.68,47877.0,69.73,69.74,69.66,69.68,47877.0
2025-04-28 15:30:00,69.69,69.74,69.65,69.68,83170.0,69.69,69.74,69.65,69.68,83170.0
2025-04-28 15:35:00,69.68,69.69,69.61,69.66,99587.0,69.68,69.69,69.61,69.66,99587.0
2025-04-28 15:40:00,69.65,69.7,69.6,69.7,83005.0,69.65,69.7,69.6,69.7,83005.0
2025-04-28 15:45:00,69.71,69.89,69.7,69.89,46819.0,69.71,69.89,69.7,69.89,46819.0
2025-04-28 15:50:00,69.89,69.98,69.86,69.95,86541.0,69.89,69.98,69.86,69.95,86541.0
2025-04-28 15:55:00,69.95,70.01,69.88,69.91,247260.0,69.95,70.01,69.88,69.91,247260.0
2025-04-29 09:30:00,70.41,70.42,69.76,70.04,306497.0,70.41,70.42,69.76,70.04,306497.0
2025-04-29 09:35:00,70.01,70.3,69.71,70.2,118981.0,70.01,70.3,69.71,70.2,118981.0
2025-04-29 09:40:00,70.19,70.29,70.09,70.16,100466.0,70.19,70.29,70.09,70.16,100466.0
2025-04-29 09:45:00,70.17,70.22,69.98,70.13,86918.0,70.17,70.22,69.98,70.13,86918.0
2025-04-29 09:50:00,70.11,70.3,70.05,70.2,54996.0,70.11,70.3,70.05,70.2,54996.0
2025-04-29 09:55:00,70.19,70.36,70.19,70.25,27657.0,70.19,70.36,70.19,70.25,27657.0
2025-04-29 10:00:00,70.25,70.7,70.23,70.67,109747.0,70.25,70.7,70.23,70.67,109747.0
2025-04-29 10:05:00,70.65,70.87,70.63,70.67,55126.0,70.65,70.87,70.63,70.67,55126.0
2025-04-29 10:10:00,70.66,70.84,70.63,70.82,41984.0,70.66,70.84,70.63,70.82,41984.0
2025-04-29 10:15:00,70.79,70.79,70.52,70.59,53707.0,70.79,70.79,70.52,70.59,53707.0
2025-04-29 10:20:00,70.6,70.61,70.18,70.2,50658.0,70.6,70.61,70.18,70.2,50658.0
2025-04-29 10:25:00,70.21,70.4,70.19,70.38,28881.0,70.21,70.4,70.19,70.38,28881.0
2025-04-29 10:30:00,70.38,70.44,70.22,70.27,20826.0,70.38,70.44,70.22,70.27,20826.0
2025-04-29 10:35:00,70.27,70.35,70.2,70.32,44173.0,70.27,70.35,70.2,70.32,44173.0
2025-04-29 10:40:00,70.32,70.64,70.32,70.62,61555.0,70.32,70.64,70.32,70.62,61555.0
2025-04-29 10:45:00,70.61,70.9,70.57,70.81,128431.0,70.61,70.9,70.57,70.81,128431.0
2025-04-29 10:50:00,70.81,71.02,70.79,70.98,120001.0,70.81,71.02,70.79,70.98,120001.0
2025-04-29 10:55:00,71.0,71.11,70.91,70.94,110138.0,71.0,71.11,70.91,70.94,110138.0
2025-04-29 11:00:00,70.95,71.0,70.76,70.77,102812.0,70.95,71.0,70.76,70.77,102812.0
2025-04-29 11:05:00,70.79,71.1,70.78,71.03,124422.0,70.79,71.1,70.78,71.03,124422.0
2025-04-29 11:10:00,71.03,71.17,70.99,71.15,104431.0,71.03,71.17,70.99,71.15,104431.0
2025-04-29 11:15:00,71.14,71.19,71.04,71.13,313462.0,71.14,71.19,71.04,71.13,313462.0
2025-04-29 11:20:00,71.13,71.18,71.01,71.02,126135.0,71.13,71.18,71.01,71.02,126135.0
2025-04-29 11:25:00,71.02,71.15,70.96,71.13,99999.0,71.02,71.15,70.96,71.13,99999.0
2025-04-29 11:30:00,71.13,71.56,71.07,71.22,464172.0,71.13,71.56,71.07,71.22,464172.0
2025-04-29 11:35:00,71.23,71.28,71.07,71.21,196852.0,71.23,71.28,71.07,71.21,196852.0
2025-04-29 11:40:00,71.2,71.24,71.11,71.19,38519.0,71.2,71.24,71.11,71.19,38519.0
2025-04-29 11:45:00,71.19,71.19,71.11,71.14,29172.0,71.19,71.19,71.11,71.14,29172.0
2025-04-29 11:50:00,71.14,71.31,71.12,71.29,30836.0,71.14,71.31,71.12,71.29,30836.0
2025-04-29 11:55:00,71.28,71.35,71.24,71.26,63217.0,71.28,71.35,71.24,71.26,63217.0
2025-04-29 12:00:00,71.26,71.4,71.23,71.35,26997.0,71.26,71.4,71.23,71.35,26997.0
2025-04-29 12:05:00,71.35,71.36,71.23,71.23,37287.0,71.35,71.36,71.23,71.23,37287.0
2025-04-29 12:10:00,71.25,71.35,71.23,71.33,46192.0,71.25,71.35,71.23,71.33,46192.0
2025-04-29 12:15:00,71.35,71.39,71.27,71.39,27953.0,71.35,71.39,71.27,71.39,27953.0
2025-04-29 12:20:00,71.39,71.39,71.3,71.31,24635.0,71.39,71.39,71.3,71.31,24635.0
2025-04-29 12:25:00,71.3,71.38,71.27,71.36,18110.0,71.3,71.38,71.27,71.36,18110.0
2025-04-29 12:30:00,71.36,71.36,71.26,71.3,28723.0,71.36,71.36,71.26,71.3,28723.0
2025-04-29 12:35:00,71.32,71.49,71.32,71.41,79424.0,71.32,71.49,71.32,71.41,79424.0
2025-04-29 12:40:00,71.39,71.46,71.35,71.42,16624.0,71.39,71.46,71.35,71.42,16624.0
2025-04-29 12:45:00,71.44,71.46,71.28,71.29,20545.0,71.44,71.46,71.28,71.29,20545.0
2025-04-29 12:50:00,71.3,71.32,71.27,71.28,14265.0,71.3,71.32,71.27,71.28,14265.0
2025-04-29 12:55:00,71.28,71.3,71.22,71.25,21117.0,71.28,71.3,71.22,71.25,21117.0
2025-04-29 13:00:00,71.26,71.35,71.26,71.31,23652.0,71.26,71.35,71.26,71.31,23652.0
2025-04-29 13:05:00,71.32,71.37,71.29,71.35,8544.0,71.32,71.37,71.29,71.35,8544.0
2025-04-29 13:10:00,71.34,71.4,71.31,71.39,10368.0,71.34,71.4,71.31,71.39,10368.0
2025-04-29 13:15:00,71.39,71.67,71.39,71.66,32809.0,71.39,71.67,71.39,71.66,32809.0
2025-04-29 13:20:00,71.67,71.79,71.61,71.75,43316.0,71.67,71.79,71.61,71.75,43316.0
2025-04-29 13:25:00,71.75,71.91,71.73,71.89,63574.0,71.75,71.91,71.73,71.89,63574.0
2025-04-29 13:30:00,71.87,71.91,71.77,71.83,41801.0,71.87,71.91,71.77,71.83,41801.0
2025-04-29 13:35:00,71.83,72.02,71.81,72.0,52820.0,71.83,72.02,71.81,72.0,52820.0
2025-04-29 13:40:00,71.99,72.06,71.9,71.93,22560.0,71.99,72.06,71.9,71.93,22560.0
2025-04-29 13:45:00,71.92,72.03,71.9,72.01,21677.0,71.92,72.03,71.9,72.01,21677.0
2025-04-29 13:50:00,72.0,72.02,71.88,71.89,37109.0,72.0,72.02,71.88,71.89,37109.0
2025-04-29 13:55:00,71.89,72.04,71.89,71.99,24494.0,71.89,72.04,71.89,71.99,24494.0
2025-04-29 14:00:00,71.98,72.06,71.94,72.01,26983.0,71.98,72.06,71.94,72.01,26983.0
2025-04-29 14:05:00,72.01,72.01,71.84,71.86,28929.0,72.01,72.01,71.84,71.86,28929.0
2025-04-29 14:10:00,71.86,71.86,71.75,71.8,65076.0,71.86,71.86,71.75,71.8,65076.0
2025-04-29 14:15:00,71.8,71.85,71.77,71.81,27602.0,71.8,71.85,71.77,71.81,27602.0
2025-04-29 14:20:00,71.82,71.82,71.65,71.67,69970.0,71.82,71.82,71.65,71.67,69970.0
2025-04-29 14:25:00,71.67,71.78,71.61,71.72,48113.0,71.67,71.78,71.61,71.72,48113.0
2025-04-29 14:30:00,71.71,71.81,71.7,71.77,29763.0,71.71,71.81,71.7,71.77,29763.0
2025-04-29 14:35:00,71.75,71.76,71.7,71.74,23052.0,71.75,71.76,71.7,71.74,23052.0
2025-04-29 14:40:00,71.74,71.77,71.7,71.71,18143.0,71.74,71.77,71.7,71.71,18143.0
2025-04-29 14:45:00,71.71,71.72,71.67,71.69,19988.0,71.71,71.72,71.67,71.69,19988.0
2025-04-29 14:50:00,71.68,71.76,71.66,71.73,37764.0,71.68,71.76,71.66,71.73,37764.0
2025-04-29 14:55:00,71.72,71.72,71.63,71.67,35863.0,71.72,71.72,71.63,71.67,35863.0
2025-04-29 15:00:00,71.67,71.73,71.65,71.68,37296.0,71.67,71.73,71.65,71.68,37296.0
2025-04-29 15:05:00,71.67,71.73,71.65,71.72,35152.0,71.67,71.73,71.65,71.72,35152.0
2025-04-29 15:10:00,71.71,71.78,71.7,71.75,22427.0,71.71,71.78,71.7,71.75,22427.0
2025-04-29 15:15:00,71.75,71.76,71.7,71.71,29124.0,71.75,71.76,71.7,71.71,29124.0
2025-04-29 15:20:00,71.71,71.75,71.7,71.71,33898.0,71.71,71.75,71.7,71.71,33898.0
2025-04-29 15:25:00,71.71,71.74,71.69,71.69,42909.0,71.71,71.74,71.69,71.69,42909.0
2025-04-29 15:30:00,71.7,71.72,71.66,71.67,37949.0,71.7,71.72,71.66,71.67,37949.0
2025-04-29 15:35:00,71.67,71.72,71.67,71.7,38401.0,71.67,71.72,71.67,71.7,38401.0
2025-04-29 15:40:00,71.7,71.7,71.65,71.66,37570.0,71.7,71.7,71.65,71.66,37570.0
2025-04-29 15:45:00,71.67,71.78,71.61,71.76,50407.0,71.67,71.78,71.61,71.76,50407.0
2025-04-29 15:50:00,71.79,71.82,71.71,71.8,148001.0,71.79,71.82,71.71,71.8,148001.0
2025-04-29 15:55:00,71.8,71.8,71.68,71.7,277009.0,71.8,71.8,71.68,71.7,277009.0
2025-04-30 09:30:00,72.52,72.57,72.19,72.26,184522.0,72.52,72.57,72.19,72.26,184522.0
2025-04-30 09:35:00,72.35,72.36,72.08,72.11,52525.0,72.35,72.36,72.08,72.11,52525.0
2025-04-30 09:40:00,72.12,72.12,71.82,71.83,38667.0,72.12,72.12,71.82,71.83,38667.0
2025-04-30 09:45:00,71.8,71.85,71.66,71.72,50908.0,71.8,71.85,71.66,71.72,50908.0
2025-04-30 09:50:00,71.69,71.74,71.59,71.61,27562.0,71.69,71.74,71.59,71.61,27562.0
2025-04-30 09:55:00,71.56,71.61,71.5,71.55,24057.0,71.56,71.61,71.5,71.55,24057.0
2025-04-30 10:00:00,71.53,71.66,71.48,71.49,39272.0,71.53,71.66,71.48,71.49,39272.0
2025-04-30 10:05:00,71.5,71.5,71.3,71.41,24081.0,71.5,71.5,71.3,71.41,24081.0
2025-04-30 10:10:00,71.41,71.57,71.4,71.5,28667.0,71.41,71.57,71.4,71.5,28667.0
2025-04-30 10:15:00,71.49,71.58,71.48,71.57,14550.0,71.49,71.58,71.48,71.57,14550.0
2025-04-30 10:20:00,71.52,71.54,71.42,71.53,18570.0,71.52,71.54,71.42,71.53,18570.0
2025-04-30 10:25:00,71.52,71.56,71.47,71.56,17022.0,71.52,71.56,71.47,71.56,17022.0
2025-04-30 10:30:00,71.52,71.55,71.37,71.38,10338.0,71.52,71.55,71.37,71.38,10338.0
2025-04-30 10:35:00,71.39,71.49,71.33,71.41,13824.0,71.39,71.49,71.33,71.41,13824.0
2025-04-30 10:40:00,71.42,71.59,71.41,71.57,16230.0,71.42,71.59,71.41,71.57,16230.0
2025-04-30 10:45:00,71.56,71.57,71.5,71.53,16399.0,71.56,71.57,71.5,71.53,16399.0
2025-04-30 10:50:00,71.55,71.69,71.53,71.64,19401.0,71.55,71.69,71.53,71.64,19401.0
2025-04-30 10:55:00,71.62,71.71,71.58,71.68,35954.0,71.62,71.71,71.58,71.68,35954.0
2025-04-30 11:00:00,71.71,71.87,71.7,71.84,31045.0,71.71,71.87,71.7,71.84,31045.0
2025-04-30 11:05:00,71.84,71.91,71.79,71.9,19600.0,71.84,71.91,71.79,71.9,19600.0
2025-04-30 11:10:00,71.9,71.96,71.86,71.89,18917.0,71.9,71.96,71.86,71.89,18917.0
2025-04-30 11:15:00,71.87,71.88,71.73,71.74,17498.0,71.87,71.88,71.73,71.74,17498.0
2025-04-30 11:20:00,71.74,71.77,71.65,71.66,13025.0,71.74,71.77,71.65,71.66,13025.0
2025-04-30 11:25:00,71.66,71.72,71.62,71.63,18304.0,71.66,71.72,71.62,71.63,18304.0
2025-04-30 11:30:00,71.65,71.66,71.46,71.57,132235.0,71.65,71.66,71.46,71.57,132235.0
2025-04-30 11:35:00,71.57,71.59,71.48,71.52,19339.0,71.57,71.59,71.48,71.52,19339.0
2025-04-30 11:40:00,71.53,71.65,71.52,71.63,17141.0,71.53,71.65,71.52,71.63,17141.0
2025-04-30 11:45:00,71.63,71.67,71.55,71.57,12281.0,71.63,71.67,71.55,71.57,12281.0
2025-04-30 11:50:00,71.58,71.67,71.57,71.65,6891.0,71.58,71.67,71.57,71.65,6891.0
2025-04-30 11:55:00,71.65,71.65,71.44,71.45,36806.0,71.65,71.65,71.44,71.45,36806.0
2025-04-30 12:00:00,71.47,71.48,71.41,71.41,8616.0,71.47,71.48,71.41,71.41,8616.0
2025-04-30 12:05:00,71.42,71.54,71.42,71.5,24405.0,71.42,71.54,71.42,71.5,24405.0
2025-04-30 12:10:00,71.5,71.53,71.47,71.51,11211.0,71.5,71.53,71.47,71.51,11211.0
2025-04-30 12:15:00,71.52,71.56,71.48,71.52,12337.0,71.52,71.56,71.48,71.52,12337.0
2025-04-30 12:20:00,71.52,71.57,71.5,71.51,7121.0,71.52,71.57,71.5,71.51,7121.0
2025-04-30 12:25:00,71.5,71.56,71.48,71.54,9433.0,71.5,71.56,71.48,71.54,9433.0
2025-04-30 12:30:00,71.54,71.54,71.48,71.51,9532.0,71.54,71.54,71.48,71.51,9532.0
2025-04-30 12:35:00,71.52,71.63,71.44,71.6,19826.0,71.52,71.63,71.44,71.6,19826.0
2025-04-30 12:40:00,71.59,71.62,71.57,71.57,10542.0,71.59,71.62,71.57,71.57,10542.0
2025-04-30 12:45:00,71.58,71.6,71.54,71.54,9621.0,71.58,71.6,71.54,71.54,9621.0
2025-04-30 12:50:00,71.54,71.59,71.54,71.59,7150.0,71.54,71.59,71.54,71.59,7150.0
2025-04-30 12:55:00,71.58,71.58,71.5,71.58,13012.0,71.58,71.58,71.5,71.58,13012.0
2025-04-30 13:00:00,71.58,71.62,71.54,71.58,16069.0,71.58,71.62,71.54,71.58,16069.0
2025-04-30 13:05:00,71.56,71.59,71.52,71.52,14479.0,71.56,71.59,71.52,71.52,14479.0
2025-04-30 13:10:00,71.52,71.52,71.45,71.49,24731.0,71.52,71.52,71.45,71.49,24731.0
2025-04-30 13:15:00,71.5,71.53,71.46,71.51,11922.0,71.5,71.53,71.46,71.51,11922.0
2025-04-30 13:20:00,71.53,71.64,71.53,71.62,10951.0,71.53,71.64,71.53,71.62,10951.0
2025-04-30 13:25:00,71.63,71.73,71.62,71.69,11232.0,71.63,71.73,71.62,71.69,11232.0
2025-04-30 13:30:00,71.67,71.77,71.67,71.76,19553.0,71.67,71.77,71.67,71.76,19553.0
2025-04-30 13:35:00,71.76,71.95,71.76,71.9,28286.0,71.76,71.95,71.76,71.9,28286.0
2025-04-30 13:40:00,71.88,71.95,71.85,71.93,16369.0,71.88,71.95,71.85,71.93,16369.0
2025-04-30 13:45:00,71.93,71.95,71.89,71.93,15020.0,71.93,71.95,71.89,71.93,15020.0
2025-04-30 13:50:00,71.92,71.97,71.92,71.95,13170.0,71.92,71.97,71.92,71.95,13170.0
2025-04-30 13:55:00,71.94,71.96,71.88,71.88,28027.0,71.94,71.96,71.88,71.88,28027.0
2025-04-30 14:00:00,71.89,71.9,71.85,71.86,37777.0,71.89,71.9,71.85,71.86,37777.0
2025-04-30 14:05:00,71.86,72.05,71.77,71.92,53985.0,71.86,72.05,71.77,71.92,53985.0
2025-04-30 14:10:00,71.92,71.95,71.88,71.93,21612.0,71.92,71.95,71.88,71.93,21612.0
2025-04-30 14:15:00,71.94,72.02,71.93,71.96,20163.0,71.94,72.02,71.93,71.96,20163.0
2025-04-30 14:20:00,71.97,71.97,71.91,71.94,26957.0,71.97,71.97,71.91,71.94,26957.0
2025-04-30 14:25:00,71.95,71.97,71.8,71.83,46252.0,71.95,71.97,71.8,71.83,46252.0
2025-04-30 14:30:00,71.81,71.88,71.72,71.81,28435.0,71.81,71.88,71.72,71.81,28435.0
2025-04-30 14:35:00,71.8,71.8,71.72,71.75,27812.0,71.8,71.8,71.72,71.75,27812.0
2025-04-30 14:40:00,71.76,71.8,71.73,71.74,10431.0,71.76,71.8,71.73,71.74,10431.0
2025-04-30 14:45:00,71.75,71.82,71.75,71.79,12353.0,71.75,71.82,71.75,71.79,12353.0
2025-04-30 14:50:00,71.79,71.82,71.77,71.79,12798.0,71.79,71.82,71.77,71.79,12798.0
2025-04-30 14:55:00,71.8,71.82,71.73,71.76,14429.0,71.8,71.82,71.73,71.76,14429.0
2025-04-30 15:00:00,71.77,71.81,71.74,71.81,21181.0,71.77,71.81,71.74,71.81,21181.0
2025-04-30 15:05:00,71.8,71.86,71.8,71.84,12865.0,71.8,71.86,71.8,71.84,12865.0
2025-04-30 15:10:00,71.82,71.86,71.75,71.86,12898.0,71.82,71.86,71.75,71.86,12898.0
2025-04-30 15:15:00,71.86,71.86,71.8,71.81,14353.0,71.86,71.86,71.8,71.81,14353.0
2025-04-30 15:20:00,71.8,71.86,71.76,71.81,129292.0,71.8,71.86,71.76,71.81,129292.0
2025-04-30 15:25:00,71.81,71.82,71.77,71.78,50860.0,71.81,71.82,71.77,71.78,50860.0
2025-04-30 15:30:00,71.78,71.83,71.78,71.79,49573.0,71.78,71.83,71.78,71.79,49573.0
2025-04-30 15:35:00,71.78,71.82,71.71,71.73,108194.0,71.78,71.82,71.71,71.73,108194.0
2025-04-30 15:40:00,71.73,71.77,71.72,71.76,87808.0,71.73,71.77,71.72,71.76,87808.0
2025-04-30 15:45:00,71.78,71.9,71.77,71.89,68948.0,71.78,71.9,71.77,71.89,68948.0
2025-04-30 15:50:00,71.89,72.1,71.83,71.88,153013.0,71.89,72.1,71.83,71.88,153013.0
2025-04-30 15:55:00,71.88,71.92,71.77,71.8,321958.0,71.88,71.92,71.77,71.8,321958.0
2025-05-01 09:30:00,70.07,70.15,69.7,69.87,249767.0,70.07,70.15,69.7,69.87,249767.0
2025-05-01 09:35:00,69.88,70.1,69.82,69.98,93257.0,69.88,70.1,69.82,69.98,93257.0
2025-05-01 09:40:00,69.98,70.05,69.89,69.92,87158.0,69.98,70.05,69.89,69.92,87158.0
2025-05-01 09:45:00,69.91,69.99,69.82,69.95,114584.0,69.91,69.99,69.82,69.95,114584.0
2025-05-01 09:50:00,69.97,70.11,69.96,70.0,104452.0,69.97,70.11,69.96,70.0,104452.0
2025-05-01 09:55:00,70.0,70.01,69.84,69.88,93783.0,70.0,70.01,69.84,69.88,93783.0
2025-05-01 10:00:00,69.87,70.05,69.84,70.05,135422.0,69.87,70.05,69.84,70.05,135422.0
2025-05-01 10:05:00,70.05,70.29,70.04,70.28,117525.0,70.05,70.29,70.04,70.28,117525.0
2025-05-01 10:10:00,70.28,70.39,70.24,70.35,26077.0,70.28,70.39,70.24,70.35,26077.0
2025-05-01 10:15:00,70.36,70.38,70.16,70.17,15644.0,70.36,70.38,70.16,70.17,15644.0
2025-05-01 10:20:00,70.16,70.29,70.15,70.26,17130.0,70.16,70.29,70.15,70.26,17130.0
2025-05-01 10:25:00,70.24,70.33,70.24,70.32,13270.0,70.24,70.33,70.24,70.32,13270.0
2025-05-01 10:30:00,70.33,70.33,70.16,70.25,42297.0,70.33,70.33,70.16,70.25,42297.0
2025-05-01 10:35:00,70.24,70.32,70.18,70.29,62742.0,70.24,70.32,70.18,70.29,62742.0
2025-05-01 10:40:00,70.3,70.3,70.18,70.22,20700.0,70.3,70.3,70.18,70.22,20700.0
2025-05-01 10:45:00,70.2,70.3,70.17,70.25,69379.0,70.2,70.3,70.17,70.25,69379.0
2025-05-01 10:50:00,70.25,70.28,70.19,70.23,45543.0,70.25,70.28,70.19,70.23,45543.0
2025-05-01 10:55:00,70.23,70.29,70.22,70.27,36554.0,70.23,70.29,70.22,70.27,36554.0
2025-05-01 11:00:00,70.27,70.41,70.26,70.34,45539.0,70.27,70.41,70.26,70.34,45539.0
2025-05-01 11:05:00,70.35,70.52,70.32,70.52,39291.0,70.35,70.52,70.32,70.52,39291.0
2025-05-01 11:10:00,70.53,70.6,70.5,70.53,36269.0,70.53,70.6,70.5,70.53,36269.0
2025-05-01 11:15:00,70.53,70.63,70.53,70.62,48808.0,70.53,70.63,70.53,70.62,48808.0
2025-05-01 11:20:00,70.63,70.66,70.58,70.6,31427.0,70.63,70.66,70.58,70.6,31427.0
2025-05-01 11:25:00,70.6,70.65,70.52,70.54,48899.0,70.6,70.65,70.52,70.54,48899.0
2025-05-01 11:30:00,70.54,70.64,70.5,70.55,63753.0,70.54,70.64,70.5,70.55,63753.0
2025-05-01 11:35:00,70.54,70.61,70.43,70.45,40150.0,70.54,70.61,70.43,70.45,40150.0
2025-05-01 11:40:00,70.44,70.47,70.24,70.27,42168.0,70.44,70.47,70.24,70.27,42168.0
2025-05-01 11:45:00,70.27,70.35,70.22,70.27,14506.0,70.27,70.35,70.22,70.27,14506.0
2025-05-01 11:50:00,70.28,70.29,70.22,70.23,30563.0,70.28,70.29,70.22,70.23,30563.0
2025-05-01 11:55:00,70.22,70.23,70.11,70.15,42376.0,70.22,70.23,70.11,70.15,42376.0
2025-05-01 12:00:00,70.15,70.21,70.11,70.2,31893.0,70.15,70.21,70.11,70.2,31893.0
2025-05-01 12:05:00,70.19,70.24,70.18,70.2,12255.0,70.19,70.24,70.18,70.2,12255.0
2025-05-01 12:10:00,70.19,70.25,70.18,70.19,29825.0,70.19,70.25,70.18,70.19,29825.0
2025-05-01 12:15:00,70.19,70.2,70.01,70.09,62161.0,70.19,70.2,70.01,70.09,62161.0
2025-05-01 12:20:00,70.1,70.11,70.03,70.03,17006.0,70.1,70.11,70.03,70.03,17006.0
2025-05-01 12:25:00,70.02,70.15,70.01,70.11,25268.0,70.02,70.15,70.01,70.11,25268.0
2025-05-01 12:30:00,70.13,70.19,70.09,70.19,14866.0,70.13,70.19,70.09,70.19,14866.0
2025-05-01 12:35:00,70.2,70.23,70.16,70.23,28654.0,70.2,70.23,70.16,70.23,28654.0
2025-05-01 12:40:00,70.22,70.26,70.16,70.26,18271.0,70.22,70.26,70.16,70.26,18271.0
2025-05-01 12:45:00,70.26,70.26,70.18,70.21,16325.0,70.26,70.26,70.18,70.21,16325.0
2025-05-01 12:50:00,70.22,70.3,70.2,70.27,15708.0,70.22,70.3,70.2,70.27,15708.0
2025-05-01 12:55:00,70.26,70.32,70.25,70.26,16312.0,70.26,70.32,70.25,70.26,16312.0
2025-05-01 13:00:00,70.26,70.35,70.26,70.33,16417.0,70.26,70.35,70.26,70.33,16417.0
2025-05-01 13:05:00,70.34,70.41,70.32,70.38,14064.0,70.34,70.41,70.32,70.38,14064.0
2025-05-01 13:10:00,70.38,70.45,70.35,70.45,20469.0,70.38,70.45,70.35,70.45,20469.0
2025-05-01 13:15:00,70.45,70.45,70.39,70.43,18760.0,70.45,70.45,70.39,70.43,18760.0
2025-05-01 13:20:00,70.44,70.44,70.37,70.41,16076.0,70.44,70.44,70.37,70.41,16076.0
2025-05-01 13:25:00,70.42,70.48,70.4,70.42,18546.0,70.42,70.48,70.4,70.42,18546.0
2025-05-01 13:30:00,70.4,70.45,70.39,70.45,14487.0,70.4,70.45,70.39,70.45,14487.0
2025-05-01 13:35:00,70.45,70.48,70.43,70.48,17687.0,70.45,70.48,70.43,70.48,17687.0
2025-05-01 13:40:00,70.47,70.47,70.34,70.37,25992.0,70.47,70.47,70.34,70.37,25992.0
2025-05-01 13:45:00,70.37,70.37,70.32,70.35,8884.0,70.37,70.37,70.32,70.35,8884.0
2025-05-01 13:50:00,70.35,70.37,70.32,70.33,36152.0,70.35,70.37,70.32,70.33,36152.0
2025-05-01 13:55:00,70.35,70.35,70.24,70.27,19528.0,70.35,70.35,70.24,70.27,19528.0
2025-05-01 14:00:00,70.27,70.35,70.26,70.34,12513.0,70.27,70.35,70.26,70.34,12513.0
2025-05-01 14:05:00,70.34,70.48,70.34,70.43,37382.0,70.34,70.48,70.34,70.43,37382.0
2025-05-01 14:10:00,70.44,70.5,70.43,70.44,12348.0,70.44,70.5,70.43,70.44,12348.0
2025-05-01 14:15:00,70.46,70.51,70.45,70.5,10480.0,70.46,70.51,70.45,70.5,10480.0
2025-05-01 14:20:00,70.5,70.51,70.43,70.48,18137.0,70.5,70.51,70.43,70.48,18137.0
2025-05-01 14:25:00,70.46,70.52,70.44,70.52,25831.0,70.46,70.52,70.44,70.52,25831.0
2025-05-01 14:30:00,70.52,70.56,70.5,70.52,28001.0,70.52,70.56,70.5,70.52,28001.0
2025-05-01 14:35:00,70.52,70.56,70.51,70.56,10286.0,70.52,70.56,70.51,70.56,10286.0
2025-05-01 14:40:00,70.56,70.61,70.55,70.58,18427.0,70.56,70.61,70.55,70.58,18427.0
2025-05-01 14:45:00,70.58,70.63,70.56,70.56,26997.0,70.58,70.63,70.56,70.56,26997.0
2025-05-01 14:50:00,70.57,70.58,70.53,70.53,15187.0,70.57,70.58,70.53,70.53,15187.0
2025-05-01 14:55:00,70.54,70.58,70.53,70.56,27608.0,70.54,70.58,70.53,70.56,27608.0
2025-05-01 15:00:00,70.56,70.58,70.51,70.55,18118.0,70.56,70.58,70.51,70.55,18118.0
2025-05-01 15:05:00,70.56,70.58,70.48,70.49,17131.0,70.56,70.58,70.48,70.49,17131.0
2025-05-01 15:10:00,70.5,70.5,70.41,70.5,20201.0,70.5,70.5,70.41,70.5,20201.0
2025-05-01 15:15:00,70.49,70.53,70.45,70.48,16691.0,70.49,70.53,70.45,70.48,16691.0
2025-05-01 15:20:00,70.48,70.53,70.46,70.51,20620.0,70.48,70.53,70.46,70.51,20620.0
2025-05-01 15:25:00,70.51,70.6,70.51,70.6,21953.0,70.51,70.6,70.51,70.6,21953.0
2025-05-01 15:30:00,70.6,70.68,70.6,70.67,33449.0,70.6,70.68,70.6,70.67,33449.0
2025-05-01 15:35:00,70.66,70.7,70.63,70.64,36441.0,70.66,70.7,70.63,70.64,36441.0
2025-05-01 15:40:00,70.64,70.64,70.54,70.59,33433.0,70.64,70.64,70.54,70.59,33433.0
2025-05-01 15:45:00,70.59,70.63,70.55,70.59,26192.0,70.59,70.63,70.55,70.59,26192.0
2025-05-01 15:50:00,70.58,70.62,70.5,70.51,125847.0,70.58,70.62,70.5,70.51,125847.0
2025-05-01 15:55:00,70.5,70.51,70.43,70.5,279599.0,70.5,70.51,70.43,70.5,279599.0
2025-05-02 09:30:00,71.51,71.75,71.47,71.69,155333.0,71.51,71.75,71.47,71.69,155333.0
2025-05-02 09:35:00,71.68,71.92,71.57,71.9,83416.0,71.68,71.92,71.57,71.9,83416.0
2025-05-02 09:40:00,71.92,71.96,71.77,71.96,18358.0,71.92,71.96,71.77,71.96,18358.0
2025-05-02 09:45:00,71.94,71.97,71.79,71.92,47578.0,71.94,71.97,71.79,71.92,47578.0
2025-05-02 09:50:00,71.9,71.92,71.7,71.7,56906.0,71.9,71.92,71.7,71.7,56906.0
2025-05-02 09:55:00,71.71,71.76,71.51,71.55,28750.0,71.71,71.76,71.51,71.55,28750.0
2025-05-02 10:00:00,71.54,71.64,71.48,71.48,27700.0,71.54,71.64,71.48,71.48,27700.0
2025-05-02 10:05:00,71.48,71.62,71.46,71.56,71225.0,71.48,71.62,71.46,71.56,71225.0
2025-05-02 10:10:00,71.55,71.6,71.38,71.44,27514.0,71.55,71.6,71.38,71.44,27514.0
2025-05-02 10:15:00,71.44,71.45,71.34,71.39,21895.0,71.44,71.45,71.34,71.39,21895.0
2025-05-02 10:20:00,71.39,71.42,71.35,71.4,36437.0,71.39,71.42,71.35,71.4,36437.0
2025-05-02 10:25:00,71.42,71.62,71.42,71.61,26671.0,71.42,71.62,71.42,71.61,26671.0
2025-05-02 10:30:00,71.61,71.64,71.52,71.59,35395.0,71.61,71.64,71.52,71.59,35395.0
2025-05-02 10:35:00,71.6,71.77,71.59,71.73,57707.0,71.6,71.77,71.59,71.73,57707.0
2025-05-02 10:40:00,71.76,71.81,71.67,71.69,25170.0,71.76,71.81,71.67,71.69,25170.0
2025-05-02 10:45:00,71.7,71.87,71.7,71.87,32301.0,71.7,71.87,71.7,71.87,32301.0
2025-05-02 10:50:00,71.88,71.97,71.86,71.89,45454.0,71.88,71.97,71.86,71.89,45454.0
2025-05-02 10:55:00,71.89,71.91,71.85,71.9,55536.0,71.89,71.91,71.85,71.9,55536.0
2025-05-02 11:00:00,71.91,71.92,71.79,71.84,55918.0,71.91,71.92,71.79,71.84,55918.0
2025-05-02 11:05:00,71.84,71.85,71.7,71.76,75227.0,71.84,71.85,71.7,71.76,75227.0
2025-05-02 11:10:00,71.76,71.78,71.65,71.7,97858.0,71.76,71.78,71.65,71.7,97858.0
2025-05-02 11:15:00,71.7,71.71,71.53,71.57,134147.0,71.7,71.71,71.53,71.57,134147.0
2025-05-02 11:20:00,71.57,71.64,71.52,71.55,42306.0,71.57,71.64,71.52,71.55,42306.0
2025-05-02 11:25:00,71.56,71.61,71.5,71.58,49572.0,71.56,71.61,71.5,71.58,49572.0
2025-05-02 11:30:00,71.59,71.68,71.53,71.63,72140.0,71.59,71.68,71.53,71.63,72140.0
2025-05-02 11:35:00,71.65,71.72,71.55,71.72,28174.0,71.65,71.72,71.55,71.72,28174.0
2025-05-02 11:40:00,71.71,71.77,71.7,71.73,26909.0,71.71,71.77,71.7,71.73,26909.0
2025-05-02 11:45:00,71.73,71.76,71.68,71.7,17131.0,71.73,71.76,71.68,71.7,17131.0
2025-05-02 11:50:00,71.74,71.74,71.66,71.68,60118.0,71.74,71.74,71.66,71.68,60118.0
2025-05-02 11:55:00,71.67,71.76,71.66,71.73,17939.0,71.67,71.76,71.66,71.73,17939.0
2025-05-02 12:00:00,71.73,71.84,71.7,71.79,53662.0,71.73,71.84,71.7,71.79,53662.0
2025-05-02 12:05:00,71.78,71.81,71.74,71.8,48820.0,71.78,71.81,71.74,71.8,48820.0
2025-05-02 12:10:00,71.79,71.98,71.78,71.93,21660.0,71.79,71.98,71.78,71.93,21660.0
2025-05-02 12:15:00,71.95,71.97,71.9,71.93,20862.0,71.95,71.97,71.9,71.93,20862.0
2025-05-02 12:20:00,71.94,72.06,71.92,72.04,37106.0,71.94,72.06,71.92,72.04,37106.0
2025-05-02 12:25:00,72.04,72.15,72.04,72.11,24579.0,72.04,72.15,72.04,72.11,24579.0
2025-05-02 12:30:00,72.11,72.15,72.04,72.09,41621.0,72.11,72.15,72.04,72.09,41621.0
2025-05-02 12:35:00,72.09,72.16,72.04,72.16,31761.0,72.09,72.16,72.04,72.16,31761.0
2025-05-02 12:40:00,72.16,72.17,72.11,72.15,36053.0,72.16,72.17,72.11,72.15,36053.0
2025-05-02 12:45:00,72.15,72.15,72.06,72.06,26697.0,72.15,72.15,72.06,72.06,26697.0
2025-05-02 12:50:00,72.06,72.18,72.03,72.16,82718.0,72.06,72.18,72.03,72.16,82718.0
2025-05-02 12:55:00,72.15,72.21,72.13,72.14,39467.0,72.15,72.21,72.13,72.14,39467.0
2025-05-02 13:00:00,72.15,72.25,72.14,72.15,106105.0,72.15,72.25,72.14,72.15,106105.0
2025-05-02 13:05:00,72.15,72.2,72.11,72.18,39307.0,72.15,72.2,72.11,72.18,39307.0
2025-05-02 13:10:00,72.17,72.22,72.14,72.19,32939.0,72.17,72.22,72.14,72.19,32939.0
2025-05-02 13:15:00,72.2,72.26,72.15,72.25,30303.0,72.2,72.26,72.15,72.25,30303.0
2025-05-02 13:20:00,72.25,72.3,72.24,72.27,17718.0,72.25,72.3,72.24,72.27,17718.0
2025-05-02 13:25:00,72.28,72.28,72.2,72.23,19013.0,72.28,72.28,72.2,72.23,19013.0
2025-05-02 13:30:00,72.23,72.24,72.19,72.19,15592.0,72.23,72.24,72.19,72.19,15592.0
2025-05-02 13:35:00,72.19,72.3,72.18,72.29,21085.0,72.19,72.3,72.18,72.29,21085.0
2025-05-02 13:40:00,72.3,72.34,72.27,72.31,23129.0,72.3,72.34,72.27,72.31,23129.0
2025-05-02 13:45:00,72.32,72.35,72.29,72.3,23564.0,72.32,72.35,72.29,72.3,23564.0
2025-05-02 13:50:00,72.31,72.31,72.24,72.28,21534.0,72.31,72.31,72.24,72.28,21534.0
2025-05-02 13:55:00,72.28,72.3,72.25,72.25,24322.0,72.28,72.3,72.25,72.25,24322.0
2025-05-02 14:00:00,72.26,72.33,72.25,72.33,32279.0,72.26,72.33,72.25,72.33,32279.0
2025-05-02 14:05:00,72.32,72.41,72.32,72.36,43207.0,72.32,72.41,72.32,72.36,43207.0
2025-05-02 14:10:00,72.36,72.43,72.35,72.4,27923.0,72.36,72.43,72.35,72.4,27923.0
2025-05-02 14:15:00,72.4,72.42,72.39,72.41,27407.0,72.4,72.42,72.39,72.41,27407.0
2025-05-02 14:20:00,72.4,72.43,72.38,72.41,25924.0,72.4,72.43,72.38,72.41,25924.0
2025-05-02 14:25:00,72.4,72.44,72.37,72.44,32686.0,72.4,72.44,72.37,72.44,32686.0
2025-05-02 14:30:00,72.44,72.47,72.42,72.45,37774.0,72.44,72.47,72.42,72.45,37774.0
2025-05-02 14:35:00,72.45,72.48,72.42,72.45,33625.0,72.45,72.48,72.42,72.45,33625.0
2025-05-02 14:40:00,72.45,72.47,72.43,72.46,26125.0,72.45,72.47,72.43,72.46,26125.0
2025-05-02 14:45:00,72.45,72.47,72.33,72.33,28911.0,72.45,72.47,72.33,72.33,28911.0
2025-05-02 14:50:00,72.35,72.39,72.31,72.38,27613.0,72.35,72.39,72.31,72.38,27613.0
2025-05-02 14:55:00,72.37,72.43,72.36,72.39,32943.0,72.37,72.43,72.36,72.39,32943.0
2025-05-02 15:00:00,72.4,72.43,72.38,72.39,29643.0,72.4,72.43,72.38,72.39,29643.0
2025-05-02 15:05:00,72.39,72.42,72.35,72.4,30089.0,72.39,72.42,72.35,72.4,30089.0
2025-05-02 15:10:00,72.4,72.43,72.38,72.42,21987.0,72.4,72.43,72.38,72.42,21987.0
2025-05-02 15:15:00,72.42,72.5,72.42,72.49,35323.0,72.42,72.5,72.42,72.49,35323.0
2025-05-02 15:20:00,72.48,72.65,72.48,72.62,34338.0,72.48,72.65,72.48,72.62,34338.0
2025-05-02 15:25:00,72.61,72.63,72.53,72.53,41305.0,72.61,72.63,72.53,72.53,41305.0
2025-05-02 15:30:00,72.53,72.59,72.51,72.54,28292.0,72.53,72.59,72.51,72.54,28292.0
2025-05-02 15:35:00,72.54,72.6,72.53,72.59,32809.0,72.54,72.6,72.53,72.59,32809.0
2025-05-02 15:40:00,72.59,72.66,72.58,72.66,71397.0,72.59,72.66,72.58,72.66,71397.0
2025-05-02 15:45:00,72.66,72.67,72.54,72.54,83162.0,72.66,72.67,72.54,72.54,83162.0
2025-05-02 15:50:00,72.54,72.65,72.5,72.53,160515.0,72.54,72.65,72.5,72.53,160515.0
2025-05-02 15:55:00,72.55,72.58,72.4,72.43,301165.0,72.55,72.58,72.4,72.43,301165.0
2025-05-05 09:30:00,72.5,72.52,72.05,72.13,60508.0,72.5,72.52,72.05,72.13,60508.0
2025-05-05 09:35:00,72.13,72.38,72.13,72.33,33985.0,72.13,72.38,72.13,72.33,33985.0
2025-05-05 09:40:00,72.35,72.38,72.25,72.25,10463.0,72.35,72.38,72.25,72.25,10463.0
2025-05-05 09:45:00,72.24,72.3,72.16,72.25,22412.0,72.24,72.3,72.16,72.25,22412.0
2025-05-05 09:50:00,72.24,72.24,72.14,72.14,13011.0,72.24,72.24,72.14,72.14,13011.0
2025-05-05 09:55:00,72.15,72.22,72.05,72.05,41161.0,72.15,72.22,72.05,72.05,41161.0
2025-05-05 10:00:00,72.07,72.16,72.06,72.06,29245.0,72.07,72.16,72.06,72.06,29245.0
2025-05-05 10:05:00,72.06,72.15,71.99,72.15,23185.0,72.06,72.15,71.99,72.15,23185.0
2025-05-05 10:10:00,72.15,72.19,72.12,72.14,73203.0,72.15,72.19,72.12,72.14,73203.0
2025-05-05 10:15:00,72.15,72.22,72.15,72.21,42737.0,72.15,72.22,72.15,72.21,42737.0
2025-05-05 10:20:00,72.22,72.24,72.15,72.23,32459.0,72.22,72.24,72.15,72.23,32459.0
2025-05-05 10:25:00,72.24,72.28,72.19,72.22,31948.0,72.24,72.28,72.19,72.22,31948.0
2025-05-05 10:30:00,72.21,72.25,72.16,72.16,27428.0,72.21,72.25,72.16,72.16,27428.0
2025-05-05 10:35:00,72.15,72.26,72.14,72.25,15915.0,72.15,72.26,72.14,72.25,15915.0
2025-05-05 10:40:00,72.25,72.33,72.25,72.28,8531.0,72.25,72.33,72.25,72.28,8531.0
2025-05-05 10:45:00,72.27,72.32,72.23,72.32,11832.0,72.27,72.32,72.23,72.32,11832.0
2025-05-05 10:50:00,72.34,72.36,72.3,72.3,9647.0,72.34,72.36,72.3,72.3,9647.0
2025-05-05 10:55:00,72.31,72.36,72.29,72.3,11137.0,72.31,72.36,72.29,72.3,11137.0
2025-05-05 11:00:00,72.3,72.34,72.23,72.27,26056.0,72.3,72.34,72.23,72.27,26056.0
2025-05-05 11:05:00,72.26,72.26,72.19,72.21,17455.0,72.26,72.26,72.19,72.21,17455.0
2025-05-05 11:10:00,72.21,72.24,72.18,72.2,57720.0,72.21,72.24,72.18,72.2,57720.0
2025-05-05 11:15:00,72.21,72.22,72.15,72.18,23336.0,72.21,72.22,72.15,72.18,23336.0
2025-05-05 11:20:00,72.17,72.18,72.12,72.13,91337.0,72.17,72.18,72.12,72.13,91337.0
2025-05-05 11:25:00,72.13,72.14,72.07,72.1,16688.0,72.13,72.14,72.07,72.1,16688.0
2025-05-05 11:30:00,72.1,72.16,72.06,72.06,13487.0,72.1,72.16,72.06,72.06,13487.0
2025-05-05 11:35:00,72.05,72.05,72.0,72.04,6470.0,72.05,72.05,72.0,72.04,6470.0
2025-05-05 11:40:00,72.04,72.05,72.0,72.02,6631.0,72.04,72.05,72.0,72.02,6631.0
2025-05-05 11:45:00,72.02,72.08,72.02,72.06,5333.0,72.02,72.08,72.02,72.06,5333.0
2025-05-05 11:50:00,72.07,72.11,72.01,72.03,24110.0,72.07,72.11,72.01,72.03,24110.0
2025-05-05 11:55:00,72.03,72.14,71.99,72.14,22295.0,72.03,72.14,71.99,72.14,22295.0
2025-05-05 12:00:00,72.14,72.26,72.14,72.24,9661.0,72.14,72.26,72.14,72.24,9661.0
2025-05-05 12:05:00,72.24,72.26,72.2,72.2,13414.0,72.24,72.26,72.2,72.2,13414.0
2025-05-05 12:10:00,72.21,72.26,72.21,72.21,6112.0,72.21,72.26,72.21,72.21,6112.0
2025-05-05 12:15:00,72.21,72.23,72.14,72.14,12768.0,72.21,72.23,72.14,72.14,12768.0
2025-05-05 12:20:00,72.14,72.16,72.11,72.11,5359.0,72.14,72.16,72.11,72.11,5359.0
2025-05-05 12:25:00,72.12,72.14,72.09,72.1,15671.0,72.12,72.14,72.09,72.1,15671.0
2025-05-05 12:30:00,72.11,72.16,72.11,72.13,13777.0,72.11,72.16,72.11,72.13,13777.0
2025-05-05 12:35:00,72.14,72.19,72.14,72.18,7942.0,72.14,72.19,72.14,72.18,7942.0
2025-05-05 12:40:00,72.19,72.23,72.19,72.23,9835.0,72.19,72.23,72.19,72.23,9835.0
2025-05-05 12:45:00,72.24,72.24,72.14,72.15,5408.0,72.24,72.24,72.14,72.15,5408.0
2025-05-05 12:50:00,72.15,72.17,72.14,72.16,5964.0,72.15,72.17,72.14,72.16,5964.0
2025-05-05 12:55:00,72.17,72.17,72.11,72.14,15862.0,72.17,72.17,72.11,72.14,15862.0
2025-05-05 13:00:00,72.14,72.18,72.13,72.17,9713.0,72.14,72.18,72.13,72.17,9713.0
2025-05-05 13:05:00,72.15,72.18,72.14,72.16,12352.0,72.15,72.18,72.14,72.16,12352.0
2025-05-05 13:10:00,72.15,72.18,72.11,72.13,11193.0,72.15,72.18,72.11,72.13,11193.0
2025-05-05 13:15:00,72.13,72.15,72.08,72.14,10768.0,72.13,72.15,72.08,72.14,10768.0
2025-05-05 13:20:00,72.15,72.15,72.08,72.08,10193.0,72.15,72.15,72.08,72.08,10193.0
2025-05-05 13:25:00,72.09,72.11,72.06,72.07,7986.0,72.09,72.11,72.06,72.07,7986.0
2025-05-05 13:30:00,72.06,72.1,72.05,72.05,12042.0,72.06,72.1,72.05,72.05,12042.0
2025-05-05 13:35:00,72.05,72.08,72.01,72.01,19213.0,72.05,72.08,72.01,72.01,19213.0
2025-05-05 13:40:00,72.0,72.04,72.0,72.03,7333.0,72.0,72.04,72.0,72.03,7333.0
2025-05-05 13:45:00,72.04,72.07,72.03,72.04,7921.0,72.04,72.07,72.03,72.04,7921.0
2025-05-05 13:50:00,72.04,72.05,72.02,72.05,6144.0,72.04,72.05,72.02,72.05,6144.0
2025-05-05 13:55:00,72.05,72.11,72.04,72.08,20322.0,72.05,72.11,72.04,72.08,20322.0
2025-05-05 14:00:00,72.08,72.09,72.07,72.08,4913.0,72.08,72.09,72.07,72.08,4913.0
2025-05-05 14:05:00,72.08,72.15,72.08,72.13,12338.0,72.08,72.15,72.08,72.13,12338.0
2025-05-05 14:10:00,72.13,72.26,72.13,72.23,24643.0,72.13,72.26,72.13,72.23,24643.0
2025-05-05 14:15:00,72.23,72.24,72.19,72.2,7754.0,72.23,72.24,72.19,72.2,7754.0
2025-05-05 14:20:00,72.2,72.22,72.19,72.21,5823.0,72.2,72.22,72.19,72.21,5823.0
2025-05-05 14:25:00,72.22,72.26,72.22,72.25,8247.0,72.22,72.26,72.22,72.25,8247.0
2025-05-05 14:30:00,72.25,72.28,72.23,72.26,8553.0,72.25,72.28,72.23,72.26,8553.0
2025-05-05 14:35:00,72.26,72.28,72.25,72.28,15310.0,72.26,72.28,72.25,72.28,15310.0
2025-05-05 14:40:00,72.28,72.29,72.25,72.26,13517.0,72.28,72.29,72.25,72.26,13517.0
2025-05-05 14:45:00,72.26,72.27,72.24,72.25,6444.0,72.26,72.27,72.24,72.25,6444.0
2025-05-05 14:50:00,72.26,72.28,72.25,72.28,6289.0,72.26,72.28,72.25,72.28,6289.0
2025-05-05 14:55:00,72.28,72.28,72.21,72.23,8836.0,72.28,72.28,72.21,72.23,8836.0
2025-05-05 15:00:00,72.22,72.22,72.15,72.17,13675.0,72.22,72.22,72.15,72.17,13675.0
2025-05-05 15:05:00,72.18,72.22,72.18,72.18,8732.0,72.18,72.22,72.18,72.18,8732.0
2025-05-05 15:10:00,72.18,72.21,72.18,72.19,12629.0,72.18,72.21,72.18,72.19,12629.0
2025-05-05 15:15:00,72.19,72.26,72.18,72.23,21090.0,72.19,72.26,72.18,72.23,21090.0
2025-05-05 15:20:00,72.22,72.23,72.18,72.2,20331.0,72.22,72.23,72.18,72.2,20331.0
2025-05-05 15:25:00,72.2,72.23,72.19,72.22,15717.0,72.2,72.23,72.19,72.22,15717.0
2025-05-05 15:30:00,72.21,72.25,72.19,72.23,33771.0,72.21,72.25,72.19,72.23,33771.0
2025-05-05 15:35:00,72.24,72.3,72.24,72.27,13131.0,72.24,72.3,72.24,72.27,13131.0
2025-05-05 15:40:00,72.26,72.27,72.18,72.22,40198.0,72.26,72.27,72.18,72.22,40198.0
2025-05-05 15:45:00,72.22,72.22,72.12,72.17,94498.0,72.22,72.22,72.12,72.17,94498.0
2025-05-05 15:50:00,72.17,72.19,72.1,72.11,70329.0,72.17,72.19,72.1,72.11,70329.0
2025-05-05 15:55:00,72.09,72.13,72.05,72.09,156128.0,72.09,72.13,72.05,72.09,156128.0
2025-05-06 09:30:00,72.7,72.7,72.32,72.53,101802.0,72.7,72.7,72.32,72.53,101802.0
2025-05-06 09:35:00,72.51,72.62,72.44,72.45,39207.0,72.51,72.62,72.44,72.45,39207.0
2025-05-06 09:40:00,72.47,72.55,72.39,72.43,12654.0,72.47,72.55,72.39,72.43,12654.0
2025-05-06 09:45:00,72.43,72.43,72.24,72.24,40895.0,72.43,72.43,72.24,72.24,40895.0
2025-05-06 09:50:00,72.27,72.27,72.06,72.16,29137.0,72.27,72.27,72.06,72.16,29137.0
2025-05-06 09:55:00,72.17,72.17,71.93,71.93,26176.0,72.17,72.17,71.93,71.93,26176.0
2025-05-06 10:00:00,71.9,71.91,71.7,71.72,40353.0,71.9,71.91,71.7,71.72,40353.0
2025-05-06 10:05:00,71.69,71.76,71.59,71.71,53484.0,71.69,71.76,71.59,71.71,53484.0
2025-05-06 10:10:00,71.7,71.75,71.59,71.59,55108.0,71.7,71.75,71.59,71.59,55108.0
2025-05-06 10:15:00,71.59,71.76,71.59,71.69,21274.0,71.59,71.76,71.59,71.69,21274.0
2025-05-06 10:20:00,71.7,71.76,71.63,71.71,18935.0,71.7,71.76,71.63,71.71,18935.0
2025-05-06 10:25:00,71.71,71.82,71.67,71.74,16069.0,71.71,71.82,71.67,71.74,16069.0
2025-05-06 10:30:00,71.74,71.76,71.66,71.66,25662.0,71.74,71.76,71.66,71.66,25662.0
2025-05-06 10:35:00,71.66,71.66,71.54,71.58,20726.0,71.66,71.66,71.54,71.58,20726.0
2025-05-06 10:40:00,71.58,71.58,71.49,71.51,25753.0,71.58,71.58,71.49,71.51,25753.0
2025-05-06 10:45:00,71.5,71.76,71.5,71.76,28075.0,71.5,71.76,71.5,71.76,28075.0
2025-05-06 10:50:00,71.73,71.74,71.67,71.72,16356.0,71.73,71.74,71.67,71.72,16356.0
2025-05-06 10:55:00,71.72,71.83,71.7,71.8,20071.0,71.72,71.83,71.7,71.8,20071.0
2025-05-06 11:00:00,71.81,71.86,71.78,71.8,46541.0,71.81,71.86,71.78,71.8,46541.0
2025-05-06 11:05:00,71.8,71.8,71.69,71.69,37791.0,71.8,71.8,71.69,71.69,37791.0
2025-05-06 11:10:00,71.7,71.72,71.65,71.65,19398.0,71.7,71.72,71.65,71.65,19398.0
2025-05-06 11:15:00,71.67,71.67,71.59,71.63,10925.0,71.67,71.67,71.59,71.63,10925.0
2025-05-06 11:20:00,71.64,71.69,71.61,71.69,8281.0,71.64,71.69,71.61,71.69,8281.0
2025-05-06 11:25:00,71.66,71.7,71.6,71.7,19075.0,71.66,71.7,71.6,71.7,19075.0
2025-05-06 11:30:00,71.69,71.7,71.51,71.53,73840.0,71.69,71.7,71.51,71.53,73840.0
2025-05-06 11:35:00,71.52,71.52,71.33,71.34,15264.0,71.52,71.52,71.33,71.34,15264.0
2025-05-06 11:40:00,71.36,71.39,71.21,71.21,15282.0,71.36,71.39,71.21,71.21,15282.0
2025-05-06 11:45:00,71.23,71.33,71.21,71.21,17464.0,71.23,71.33,71.21,71.21,17464.0
2025-05-06 11:50:00,71.2,71.22,71.17,71.18,12669.0,71.2,71.22,71.17,71.18,12669.0
2025-05-06 11:55:00,71.16,71.28,71.16,71.26,11036.0,71.16,71.28,71.16,71.26,11036.0
2025-05-06 12:00:00,71.27,71.31,71.23,71.31,10249.0,71.27,71.31,71.23,71.31,10249.0
2025-05-06 12:05:00,71.29,71.32,71.25,71.31,10144.0,71.29,71.32,71.25,71.31,10144.0
2025-05-06 12:10:00,71.32,71.52,71.29,71.5,11748.0,71.32,71.52,71.29,71.5,11748.0
2025-05-06 12:15:00,71.51,71.51,71.46,71.49,6551.0,71.51,71.51,71.46,71.49,6551.0
2025-05-06 12:20:00,71.5,71.5,71.28,71.28,7772.0,71.5,71.5,71.28,71.28,7772.0
2025-05-06 12:25:00,71.3,71.36,71.3,71.34,5729.0,71.3,71.36,71.3,71.34,5729.0
2025-05-06 12:30:00,71.34,71.4,71.32,71.4,9012.0,71.34,71.4,71.32,71.4,9012.0
2025-05-06 12:35:00,71.41,71.41,71.35,71.36,12589.0,71.41,71.41,71.35,71.36,12589.0
2025-05-06 12:40:00,71.34,71.34,71.07,71.09,10589.0,71.34,71.34,71.07,71.09,10589.0
2025-05-06 12:45:00,71.09,71.1,70.97,70.98,17296.0,71.09,71.1,70.97,70.98,17296.0
2025-05-06 12:50:00,71.0,71.0,70.91,70.98,7306.0,71.0,71.0,70.91,70.98,7306.0
2025-05-06 12:55:00,71.0,71.04,70.95,70.97,17420.0,71.0,71.04,70.95,70.97,17420.0
2025-05-06 13:00:00,70.97,71.05,70.94,70.94,26897.0,70.97,71.05,70.94,70.94,26897.0
2025-05-06 13:05:00,70.93,70.95,70.79,70.89,32950.0,70.93,70.95,70.79,70.89,32950.0
2025-05-06 13:10:00,70.89,70.89,70.65,70.69,46600.0,70.89,70.89,70.65,70.69,46600.0
2025-05-06 13:15:00,70.7,70.83,70.7,70.82,180812.0,70.7,70.83,70.7,70.82,180812.0
2025-05-06 13:20:00,70.81,70.81,70.62,70.64,27972.0,70.81,70.81,70.62,70.64,27972.0
2025-05-06 13:25:00,70.65,70.8,70.62,70.73,17016.0,70.65,70.8,70.62,70.73,17016.0
2025-05-06 13:30:00,70.73,70.76,70.72,70.76,12845.0,70.73,70.76,70.72,70.76,12845.0
2025-05-06 13:35:00,70.76,70.76,70.6,70.6,7833.0,70.76,70.76,70.6,70.6,7833.0
2025-05-06 13:40:00,70.59,70.59,70.5,70.55,18978.0,70.59,70.59,70.5,70.55,18978.0
2025-05-06 13:45:00,70.54,70.57,70.51,70.53,16627.0,70.54,70.57,70.51,70.53,16627.0
2025-05-06 13:50:00,70.53,70.56,70.48,70.49,9173.0,70.53,70.56,70.48,70.49,9173.0
2025-05-06 13:55:00,70.49,70.5,70.45,70.5,17925.0,70.49,70.5,70.45,70.5,17925.0
2025-05-06 14:00:00,70.5,70.59,70.5,70.57,19784.0,70.5,70.59,70.5,70.57,19784.0
2025-05-06 14:05:00,70.57,70.58,70.52,70.52,14482.0,70.57,70.58,70.52,70.52,14482.0
2025-05-06 14:10:00,70.53,70.53,70.38,70.4,11899.0,70.53,70.53,70.38,70.4,11899.0
2025-05-06 14:15:00,70.4,70.49,70.4,70.48,19591.0,70.4,70.49,70.4,70.48,19591.0
2025-05-06 14:20:00,70.48,70.49,70.43,70.46,16373.0,70.48,70.49,70.43,70.46,16373.0
2025-05-06 14:25:00,70.45,70.57,70.44,70.57,23386.0,70.45,70.57,70.44,70.57,23386.0
2025-05-06 14:30:00,70.54,70.56,70.5,70.5,10683.0,70.54,70.56,70.5,70.5,10683.0
2025-05-06 14:35:00,70.5,70.56,70.49,70.53,16334.0,70.5,70.56,70.49,70.53,16334.0
2025-05-06 14:40:00,70.54,70.58,70.5,70.51,11798.0,70.54,70.58,70.5,70.51,11798.0
2025-05-06 14:45:00,70.5,70.54,70.5,70.52,9997.0,70.5,70.54,70.5,70.52,9997.0
2025-05-06 14:50:00,70.51,70.51,70.46,70.5,18948.0,70.51,70.51,70.46,70.5,18948.0
2025-05-06 14:55:00,70.5,70.56,70.49,70.56,14415.0,70.5,70.56,70.49,70.56,14415.0
2025-05-06 15:00:00,70.56,70.57,70.42,70.43,23385.0,70.56,70.57,70.42,70.43,23385.0
2025-05-06 15:05:00,70.43,70.45,70.36,70.4,36009.0,70.43,70.45,70.36,70.4,36009.0
2025-05-06 15:10:00,70.39,70.39,70.32,70.36,51011.0,70.39,70.39,70.32,70.36,51011.0
2025-05-06 15:15:00,70.36,70.37,70.25,70.26,32565.0,70.36,70.37,70.25,70.26,32565.0
2025-05-06 15:20:00,70.27,70.35,70.22,70.3,144106.0,70.27,70.35,70.22,70.3,144106.0
2025-05-06 15:25:00,70.31,70.43,70.31,70.37,53749.0,70.31,70.43,70.31,70.37,53749.0
2025-05-06 15:30:00,70.38,70.47,70.37,70.39,49800.0,70.38,70.47,70.37,70.39,49800.0
2025-05-06 15:35:00,70.39,70.58,70.39,70.56,91834.0,70.39,70.58,70.39,70.56,91834.0
2025-05-06 15:40:00,70.56,70.57,70.37,70.38,63325.0,70.56,70.57,70.37,70.38,63325.0
2025-05-06 15:45:00,70.38,70.42,70.32,70.37,72138.0,70.38,70.42,70.32,70.37,72138.0
2025-05-06 15:50:00,70.37,70.38,70.2,70.26,135565.0,70.37,70.38,70.2,70.26,135565.0
2025-05-06 15:55:00,70.27,70.38,70.2,70.24,327117.0,70.27,70.38,70.2,70.24,327117.0
2025-05-07 09:30:00,70.02,70.27,69.93,70.22,136122.0,70.02,70.27,69.93,70.22,136122.0
2025-05-07 09:35:00,70.2,70.26,69.93,69.93,46989.0,70.2,70.26,69.93,69.93,46989.0
2025-05-07 09:40:00,69.92,70.07,69.84,70.07,41282.0,69.92,70.07,69.84,70.07,41282.0
2025-05-07 09:45:00,70.09,70.2,70.07,70.14,41117.0,70.09,70.2,70.07,70.14,41117.0
2025-05-07 09:50:00,70.14,70.16,70.07,70.1,28982.0,70.14,70.16,70.07,70.1,28982.0
2025-05-07 09:55:00,70.12,70.34,70.11,70.32,40491.0,70.12,70.34,70.11,70.32,40491.0
2025-05-07 10:00:00,70.31,70.32,70.18,70.21,30936.0,70.31,70.32,70.18,70.21,30936.0
2025-05-07 10:05:00,70.23,70.29,70.13,70.13,34223.0,70.23,70.29,70.13,70.13,34223.0
2025-05-07 10:10:00,70.14,70.16,70.01,70.04,28789.0,70.14,70.16,70.01,70.04,28789.0
2025-05-07 10:15:00,70.04,70.04,69.96,69.98,17768.0,70.04,70.04,69.96,69.98,17768.0
2025-05-07 10:20:00,69.97,69.99,69.92,69.95,15796.0,69.97,69.99,69.92,69.95,15796.0
2025-05-07 10:25:00,69.96,70.03,69.92,69.97,11401.0,69.96,70.03,69.92,69.97,11401.0
2025-05-07 10:30:00,69.96,70.14,69.92,70.13,23550.0,69.96,70.14,69.92,70.13,23550.0
2025-05-07 10:35:00,70.14,70.18,70.09,70.15,48684.0,70.14,70.18,70.09,70.15,48684.0
2025-05-07 10:40:00,70.15,70.2,70.11,70.19,28006.0,70.15,70.2,70.11,70.19,28006.0
2025-05-07 10:45:00,70.18,70.23,70.15,70.2,32454.0,70.18,70.23,70.15,70.2,32454.0
2025-05-07 10:50:00,70.2,70.21,70.05,70.08,37706.0,70.2,70.21,70.05,70.08,37706.0
2025-05-07 10:55:00,70.07,70.08,70.0,70.03,53818.0,70.07,70.08,70.0,70.03,53818.0
2025-05-07 11:00:00,70.02,70.02,69.95,70.0,42053.0,70.02,70.02,69.95,70.0,42053.0
2025-05-07 11:05:00,70.0,70.07,69.99,70.06,22612.0,70.0,70.07,69.99,70.06,22612.0
2025-05-07 11:10:00,70.06,70.06,69.95,69.97,23218.0,70.06,70.06,69.95,69.97,23218.0
2025-05-07 11:15:00,69.97,69.99,69.91,69.94,59468.0,69.97,69.99,69.91,69.94,59468.0
2025-05-07 11:20:00,69.93,69.98,69.9,69.91,67437.0,69.93,69.98,69.9,69.91,67437.0
2025-05-07 11:25:00,69.92,69.93,69.87,69.92,64754.0,69.92,69.93,69.87,69.92,64754.0
2025-05-07 11:30:00,69.92,70.12,69.89,70.12,114806.0,69.92,70.12,69.89,70.12,114806.0
2025-05-07 11:35:00,70.12,70.25,70.02,70.25,29255.0,70.12,70.25,70.02,70.25,29255.0
2025-05-07 11:40:00,70.22,70.27,70.18,70.18,38311.0,70.22,70.27,70.18,70.18,38311.0
2025-05-07 11:45:00,70.19,70.25,70.1,70.13,30323.0,70.19,70.25,70.1,70.13,30323.0
2025-05-07 11:50:00,70.12,70.27,70.09,70.26,28842.0,70.12,70.27,70.09,70.26,28842.0
2025-05-07 11:55:00,70.26,70.34,70.25,70.31,26795.0,70.26,70.34,70.25,70.31,26795.0
2025-05-07 12:00:00,70.31,70.32,70.26,70.32,30262.0,70.31,70.32,70.26,70.32,30262.0
2025-05-07 12:05:00,70.31,70.39,70.3,70.39,27367.0,70.31,70.39,70.3,70.39,27367.0
2025-05-07 12:10:00,70.38,70.42,70.34,70.41,32002.0,70.38,70.42,70.34,70.41,32002.0
2025-05-07 12:15:00,70.41,70.41,70.34,70.39,23117.0,70.41,70.41,70.34,70.39,23117.0
2025-05-07 12:20:00,70.4,70.4,70.32,70.34,20000.0,70.4,70.4,70.32,70.34,20000.0
2025-05-07 12:25:00,70.34,70.41,70.34,70.39,23791.0,70.34,70.41,70.34,70.39,23791.0
2025-05-07 12:30:00,70.4,70.45,70.39,70.43,13029.0,70.4,70.45,70.39,70.43,13029.0
2025-05-07 12:35:00,70.44,70.5,70.4,70.5,16724.0,70.44,70.5,70.4,70.5,16724.0
2025-05-07 12:40:00,70.51,70.51,70.46,70.49,8792.0,70.51,70.51,70.46,70.49,8792.0
2025-05-07 12:45:00,70.49,70.57,70.49,70.57,17760.0,70.49,70.57,70.49,70.57,17760.0
2025-05-07 12:50:00,70.56,70.67,70.56,70.66,16628.0,70.56,70.67,70.56,70.66,16628.0
2025-05-07 12:55:00,70.66,70.69,70.61,70.62,28124.0,70.66,70.69,70.61,70.62,28124.0
2025-05-07 13:00:00,70.62,70.69,70.61,70.69,24708.0,70.62,70.69,70.61,70.69,24708.0
2025-05-07 13:05:00,70.69,70.69,70.61,70.62,7665.0,70.69,70.69,70.61,70.62,7665.0
2025-05-07 13:10:00,70.62,70.63,70.57,70.61,16486.0,70.62,70.63,70.57,70.61,16486.0
2025-05-07 13:15:00,70.61,70.67,70.6,70.62,11334.0,70.61,70.67,70.6,70.62,11334.0
2025-05-07 13:20:00,70.62,70.65,70.57,70.64,6323.0,70.62,70.65,70.57,70.64,6323.0
2025-05-07 13:25:00,70.63,70.63,70.54,70.55,16539.0,70.63,70.63,70.54,70.55,16539.0
2025-05-07 13:30:00,70.55,70.57,70.53,70.54,6320.0,70.55,70.57,70.53,70.54,6320.0
2025-05-07 13:35:00,70.53,70.54,70.45,70.48,10534.0,70.53,70.54,70.45,70.48,10534.0
2025-05-07 13:40:00,70.48,70.52,70.47,70.48,12340.0,70.48,70.52,70.47,70.48,12340.0
2025-05-07 13:45:00,70.48,70.54,70.48,70.54,10405.0,70.48,70.54,70.48,70.54,10405.0
2025-05-07 13:50:00,70.56,70.59,70.4,70.43,28586.0,70.56,70.59,70.4,70.43,28586.0
2025-05-07 13:55:00,70.44,70.44,70.36,70.36,12950.0,70.44,70.44,70.36,70.36,12950.0
2025-05-07 14:00:00,70.39,70.45,70.33,70.4,17622.0,70.39,70.45,70.33,70.4,17622.0
2025-05-07 14:05:00,70.41,70.41,70.09,70.16,20973.0,70.41,70.41,70.09,70.16,20973.0
2025-05-07 14:10:00,70.17,70.2,70.1,70.11,11058.0,70.17,70.2,70.1,70.11,11058.0
2025-05-07 14:15:00,70.1,70.13,70.06,70.13,25522.0,70.1,70.13,70.06,70.13,25522.0
2025-05-07 14:20:00,70.13,70.19,70.09,70.16,12294.0,70.13,70.19,70.09,70.16,12294.0
2025-05-07 14:25:00,70.16,70.23,70.15,70.17,14011.0,70.16,70.23,70.15,70.17,14011.0
2025-05-07 14:30:00,70.17,70.31,70.13,70.31,21947.0,70.17,70.31,70.13,70.31,21947.0
2025-05-07 14:35:00,70.31,70.38,70.25,70.38,17984.0,70.31,70.38,70.25,70.38,17984.0
2025-05-07 14:40:00,70.38,70.4,70.26,70.27,15398.0,70.38,70.4,70.26,70.27,15398.0
2025-05-07 14:45:00,70.27,70.29,70.06,70.09,11448.0,70.27,70.29,70.06,70.09,11448.0
2025-05-07 14:50:00,70.1,70.16,70.07,70.16,15424.0,70.1,70.16,70.07,70.16,15424.0
2025-05-07 14:55:00,70.16,70.41,70.15,70.36,24959.0,70.16,70.41,70.15,70.36,24959.0
2025-05-07 15:00:00,70.36,70.39,70.28,70.3,24832.0,70.36,70.39,70.28,70.3,24832.0
2025-05-07 15:05:00,70.3,70.35,70.24,70.33,18634.0,70.3,70.35,70.24,70.33,18634.0
2025-05-07 15:10:00,70.33,70.33,70.2,70.21,18013.0,70.33,70.33,70.2,70.21,18013.0
2025-05-07 15:15:00,70.22,70.24,70.14,70.22,22338.0,70.22,70.24,70.14,70.22,22338.0
2025-05-07 15:20:00,70.25,70.25,70.15,70.18,19402.0,70.25,70.25,70.15,70.18,19402.0
2025-05-07 15:25:00,70.18,70.18,70.04,70.04,22263.0,70.18,70.18,70.04,70.04,22263.0
2025-05-07 15:30:00,70.03,70.09,70.02,70.03,23497.0,70.03,70.09,70.02,70.03,23497.0
2025-05-07 15:35:00,70.03,70.14,70.02,70.11,29320.0,70.03,70.14,70.02,70.11,29320.0
2025-05-07 15:40:00,70.11,70.45,70.09,70.32,65114.0,70.11,70.45,70.09,70.32,65114.0
2025-05-07 15:45:00,70.32,70.36,70.16,70.23,54536.0,70.32,70.36,70.16,70.23,54536.0
2025-05-07 15:50:00,70.21,70.22,70.1,70.16,101871.0,70.21,70.22,70.1,70.16,101871.0
2025-05-07 15:55:00,70.16,70.19,70.06,70.08,242551.0,70.16,70.19,70.06,70.08,242551.0
2025-05-08 09:30:00,68.43,68.51,68.06,68.08,232910.0,68.43,68.51,68.06,68.08,232910.0
2025-05-08 09:35:00,68.07,68.08,67.78,67.79,92351.0,68.07,68.08,67.78,67.79,92351.0
2025-05-08 09:40:00,67.79,67.85,67.61,67.65,83276.0,67.79,67.85,67.61,67.65,83276.0
2025-05-08 09:45:00,67.63,67.67,67.46,67.57,93655.0,67.63,67.67,67.46,67.57,93655.0
2025-05-08 09:50:00,67.53,67.78,67.46,67.72,70312.0,67.53,67.78,67.46,67.72,70312.0
2025-05-08 09:55:00,67.72,67.84,67.72,67.78,50998.0,67.72,67.84,67.72,67.78,50998.0
2025-05-08 10:00:00,67.77,67.78,67.55,67.66,63049.0,67.77,67.78,67.55,67.66,63049.0
2025-05-08 10:05:00,67.67,67.87,67.66,67.81,36579.0,67.67,67.87,67.66,67.81,36579.0
2025-05-08 10:10:00,67.79,67.94,67.77,67.86,72526.0,67.79,67.94,67.77,67.86,72526.0
2025-05-08 10:15:00,67.86,67.92,67.79,67.85,66697.0,67.86,67.92,67.79,67.85,66697.0
2025-05-08 10:20:00,67.85,68.0,67.75,67.98,68275.0,67.85,68.0,67.75,67.98,68275.0
2025-05-08 10:25:00,67.98,68.07,67.94,68.01,37101.0,67.98,68.07,67.94,68.01,37101.0
2025-05-08 10:30:00,68.02,68.08,68.0,68.07,45995.0,68.02,68.08,68.0,68.07,45995.0
2025-05-08 10:35:00,68.06,68.09,67.86,67.86,104195.0,68.06,68.09,67.86,67.86,104195.0
2025-05-08 10:40:00,67.86,67.92,67.78,67.9,43022.0,67.86,67.92,67.78,67.9,43022.0
2025-05-08 10:45:00,67.91,67.92,67.82,67.83,39029.0,67.91,67.92,67.82,67.83,39029.0
2025-05-08 10:50:00,67.84,67.97,67.8,67.81,42871.0,67.84,67.97,67.8,67.81,42871.0
2025-05-08 10:55:00,67.81,67.84,67.77,67.81,41865.0,67.81,67.84,67.77,67.81,41865.0
2025-05-08 11:00:00,67.82,67.84,67.6,67.66,64505.0,67.82,67.84,67.6,67.66,64505.0
2025-05-08 11:05:00,67.67,67.8,67.66,67.78,44382.0,67.67,67.8,67.66,67.78,44382.0
2025-05-08 11:10:00,67.79,67.9,67.77,67.87,28593.0,67.79,67.9,67.77,67.87,28593.0
2025-05-08 11:15:00,67.87,67.96,67.85,67.91,72135.0,67.87,67.96,67.85,67.91,72135.0
2025-05-08 11:20:00,67.91,67.99,67.86,67.9,48359.0,67.91,67.99,67.86,67.9,48359.0
2025-05-08 11:25:00,67.89,67.9,67.8,67.83,75279.0,67.89,67.9,67.8,67.83,75279.0
2025-05-08 11:30:00,67.84,67.84,67.45,67.57,90321.0,67.84,67.84,67.45,67.57,90321.0
2025-05-08 11:35:00,67.58,67.61,67.54,67.59,31042.0,67.58,67.61,67.54,67.59,31042.0
2025-05-08 11:40:00,67.6,67.81,67.6,67.8,35910.0,67.6,67.81,67.6,67.8,35910.0
2025-05-08 11:45:00,67.8,67.82,67.77,67.78,15668.0,67.8,67.82,67.77,67.78,15668.0
2025-05-08 11:50:00,67.78,67.78,67.72,67.76,18344.0,67.78,67.78,67.72,67.76,18344.0
2025-05-08 11:55:00,67.76,67.77,67.65,67.68,26297.0,67.76,67.77,67.65,67.68,26297.0
2025-05-08 12:00:00,67.68,67.72,67.53,67.63,145642.0,67.68,67.72,67.53,67.63,145642.0
2025-05-08 12:05:00,67.62,67.69,67.61,67.65,77079.0,67.62,67.69,67.61,67.65,77079.0
2025-05-08 12:10:00,67.65,67.68,67.56,67.58,74104.0,67.65,67.68,67.56,67.58,74104.0
2025-05-08 12:15:00,67.58,67.61,67.56,67.59,32978.0,67.58,67.61,67.56,67.59,32978.0
2025-05-08 12:20:00,67.58,67.62,67.55,67.56,18159.0,67.58,67.62,67.55,67.56,18159.0
2025-05-08 12:25:00,67.55,67.64,67.54,67.59,34342.0,67.55,67.64,67.54,67.59,34342.0
2025-05-08 12:30:00,67.59,67.61,67.51,67.53,36461.0,67.59,67.61,67.51,67.53,36461.0
2025-05-08 12:35:00,67.53,67.59,67.5,67.59,30436.0,67.53,67.59,67.5,67.59,30436.0
2025-05-08 12:40:00,67.59,67.67,67.59,67.65,39458.0,67.59,67.67,67.59,67.65,39458.0
2025-05-08 12:45:00,67.64,67.66,67.6,67.63,37555.0,67.64,67.66,67.6,67.63,37555.0
2025-05-08 12:50:00,67.64,67.68,67.61,67.66,17038.0,67.64,67.68,67.61,67.66,17038.0
2025-05-08 12:55:00,67.66,67.69,67.65,67.66,59013.0,67.66,67.69,67.65,67.66,59013.0
2025-05-08 13:00:00,67.65,67.67,67.63,67.65,35089.0,67.65,67.67,67.63,67.65,35089.0
2025-05-08 13:05:00,67.64,67.68,67.6,67.61,63978.0,67.64,67.68,67.6,67.61,63978.0
2025-05-08 13:10:00,67.6,67.67,67.59,67.67,16344.0,67.6,67.67,67.59,67.67,16344.0
2025-05-08 13:15:00,67.67,67.69,67.64,67.65,21441.0,67.67,67.69,67.64,67.65,21441.0
2025-05-08 13:20:00,67.66,67.68,67.62,67.67,55393.0,67.66,67.68,67.62,67.67,55393.0
2025-05-08 13:25:00,67.67,67.67,67.57,67.61,36859.0,67.67,67.67,67.57,67.61,36859.0
2025-05-08 13:30:00,67.61,67.61,67.46,67.48,34667.0,67.61,67.61,67.46,67.48,34667.0
2025-05-08 13:35:00,67.48,67.49,67.41,67.44,65278.0,67.48,67.49,67.41,67.44,65278.0
2025-05-08 13:40:00,67.43,67.43,67.35,67.41,30840.0,67.43,67.43,67.35,67.41,30840.0
2025-05-08 13:45:00,67.4,67.53,67.38,67.53,68117.0,67.4,67.53,67.38,67.53,68117.0
2025-05-08 13:50:00,67.53,67.55,67.47,67.54,111655.0,67.53,67.55,67.47,67.54,111655.0
2025-05-08 13:55:00,67.54,67.54,67.42,67.42,19698.0,67.54,67.54,67.42,67.42,19698.0
2025-05-08 14:00:00,67.42,67.49,67.39,67.42,65268.0,67.42,67.49,67.39,67.42,65268.0
2025-05-08 14:05:00,67.42,67.52,67.41,67.52,9765.0,67.42,67.52,67.41,67.52,9765.0
2025-05-08 14:10:00,67.52,67.59,67.51,67.59,13751.0,67.52,67.59,67.51,67.59,13751.0
2025-05-08 14:15:00,67.59,67.62,67.56,67.56,17199.0,67.59,67.62,67.56,67.56,17199.0
2025-05-08 14:20:00,67.57,67.57,67.4,67.41,21356.0,67.57,67.57,67.4,67.41,21356.0
2025-05-08 14:25:00,67.41,67.47,67.4,67.43,47011.0,67.41,67.47,67.4,67.43,47011.0
2025-05-08 14:30:00,67.43,67.51,67.42,67.49,47983.0,67.43,67.51,67.42,67.49,47983.0
2025-05-08 14:35:00,67.5,67.5,67.45,67.45,25972.0,67.5,67.5,67.45,67.45,25972.0
2025-05-08 14:40:00,67.45,67.51,67.45,67.49,47294.0,67.45,67.51,67.45,67.49,47294.0
2025-05-08 14:45:00,67.48,67.5,67.45,67.48,16891.0,67.48,67.5,67.45,67.48,16891.0
2025-05-08 14:50:00,67.47,67.51,67.45,67.48,52941.0,67.47,67.51,67.45,67.48,52941.0
2025-05-08 14:55:00,67.48,67.49,67.44,67.46,28176.0,67.48,67.49,67.44,67.46,28176.0
2025-05-08 15:00:00,67.47,67.47,67.39,67.47,31934.0,67.47,67.47,67.39,67.47,31934.0
2025-05-08 15:05:00,67.47,67.47,67.38,67.39,44356.0,67.47,67.47,67.38,67.39,44356.0
2025-05-08 15:10:00,67.39,67.44,67.36,67.42,72468.0,67.39,67.44,67.36,67.42,72468.0
2025-05-08 15:15:00,67.42,67.46,67.41,67.45,83206.0,67.42,67.46,67.41,67.45,83206.0
2025-05-08 15:20:00,67.45,67.55,67.44,67.51,48919.0,67.45,67.55,67.44,67.51,48919.0
2025-05-08 15:25:00,67.52,67.62,67.49,67.62,55651.0,67.52,67.62,67.49,67.62,55651.0
2025-05-08 15:30:00,67.63,67.66,67.55,67.59,61607.0,67.63,67.66,67.55,67.59,61607.0
2025-05-08 15:35:00,67.59,67.6,67.5,67.51,85657.0,67.59,67.6,67.5,67.51,85657.0
2025-05-08 15:40:00,67.52,67.53,67.43,67.47,78859.0,67.52,67.53,67.43,67.47,78859.0
2025-05-08 15:45:00,67.48,67.51,67.38,67.45,68061.0,67.48,67.51,67.38,67.45,68061.0
2025-05-08 15:50:00,67.44,67.48,67.36,67.37,132797.0,67.44,67.48,67.36,67.37,132797.0
2025-05-08 15:55:00,67.4,67.43,67.26,67.27,371928.0,67.4,67.43,67.26,67.27,371928.0
2025-05-09 09:30:00,68.04,68.24,67.92,68.18,141030.0,68.04,68.24,67.92,68.18,141030.0
2025-05-09 09:35:00,68.17,68.31,68.14,68.2,45892.0,68.17,68.31,68.14,68.2,45892.0
2025-05-09 09:40:00,68.2,68.31,68.16,68.28,40579.0,68.2,68.31,68.16,68.28,40579.0
2025-05-09 09:45:00,68.28,68.48,68.27,68.46,46393.0,68.28,68.48,68.27,68.46,46393.0
2025-05-09 09:50:00,68.47,68.49,68.37,68.4,77597.0,68.47,68.49,68.37,68.4,77597.0
2025-05-09 09:55:00,68.4,68.59,68.39,68.57,55787.0,68.4,68.59,68.39,68.57,55787.0
2025-05-09 10:00:00,68.58,68.63,68.48,68.49,48483.0,68.58,68.63,68.48,68.49,48483.0
2025-05-09 10:05:00,68.48,68.49,68.35,68.44,61121.0,68.48,68.49,68.35,68.44,61121.0
2025-05-09 10:10:00,68.44,68.47,68.36,68.41,64244.0,68.44,68.47,68.36,68.41,64244.0
2025-05-09 10:15:00,68.41,68.56,68.38,68.38,50346.0,68.41,68.56,68.38,68.38,50346.0
2025-05-09 10:20:00,68.38,68.41,68.31,68.32,34901.0,68.38,68.41,68.31,68.32,34901.0
2025-05-09 10:25:00,68.33,68.45,68.31,68.45,42406.0,68.33,68.45,68.31,68.45,42406.0
2025-05-09 10:30:00,68.45,68.51,68.41,68.43,70719.0,68.45,68.51,68.41,68.43,70719.0
2025-05-09 10:35:00,68.44,68.44,68.34,68.38,40493.0,68.44,68.44,68.34,68.38,40493.0
2025-05-09 10:40:00,68.38,68.46,68.37,68.44,30054.0,68.38,68.46,68.37,68.44,30054.0
2025-05-09 10:45:00,68.44,68.46,68.22,68.24,46863.0,68.44,68.46,68.22,68.24,46863.0
2025-05-09 10:50:00,68.25,68.25,68.07,68.12,53125.0,68.25,68.25,68.07,68.12,53125.0
2025-05-09 10:55:00,68.13,68.24,68.11,68.22,47151.0,68.13,68.24,68.11,68.22,47151.0
2025-05-09 11:00:00,68.21,68.22,68.17,68.21,34849.0,68.21,68.22,68.17,68.21,34849.0
2025-05-09 11:05:00,68.22,68.23,68.11,68.13,50510.0,68.22,68.23,68.11,68.13,50510.0
2025-05-09 11:10:00,68.12,68.13,67.91,67.95,30401.0,68.12,68.13,67.91,67.95,30401.0
2025-05-09 11:15:00,67.95,68.1,67.94,68.1,87054.0,67.95,68.1,67.94,68.1,87054.0
2025-05-09 11:20:00,68.1,68.12,68.02,68.03,143746.0,68.1,68.12,68.02,68.03,143746.0
2025-05-09 11:25:00,68.04,68.13,68.0,68.02,54694.0,68.04,68.13,68.0,68.02,54694.0
2025-05-09 11:30:00,68.02,68.16,67.98,68.15,109432.0,68.02,68.16,67.98,68.15,109432.0
2025-05-09 11:35:00,68.15,68.17,68.11,68.11,65516.0,68.15,68.17,68.11,68.11,65516.0
2025-05-09 11:40:00,68.11,68.15,68.08,68.13,33919.0,68.11,68.15,68.08,68.13,33919.0
2025-05-09 11:45:00,68.13,68.18,68.04,68.15,44222.0,68.13,68.18,68.04,68.15,44222.0
2025-05-09 11:50:00,68.15,68.28,68.15,68.23,14948.0,68.15,68.28,68.15,68.23,14948.0
2025-05-09 11:55:00,68.23,68.23,68.2,68.22,13552.0,68.23,68.23,68.2,68.22,13552.0
2025-05-09 12:00:00,68.22,68.31,68.21,68.23,20153.0,68.22,68.31,68.21,68.23,20153.0
2025-05-09 12:05:00,68.24,68.25,68.19,68.19,20418.0,68.24,68.25,68.19,68.19,20418.0
2025-05-09 12:10:00,68.19,68.28,68.16,68.28,16525.0,68.19,68.28,68.16,68.28,16525.0
2025-05-09 12:15:00,68.29,68.32,68.27,68.28,16020.0,68.29,68.32,68.27,68.28,16020.0
2025-05-09 12:20:00,68.28,68.3,68.24,68.25,28720.0,68.28,68.3,68.24,68.25,28720.0
2025-05-09 12:25:00,68.25,68.25,68.08,68.08,22976.0,68.25,68.25,68.08,68.08,22976.0
2025-05-09 12:30:00,68.08,68.1,68.03,68.06,19085.0,68.08,68.1,68.03,68.06,19085.0
2025-05-09 12:35:00,68.11,68.21,68.09,68.16,23934.0,68.11,68.21,68.09,68.16,23934.0
2025-05-09 12:40:00,68.16,68.16,68.09,68.09,21790.0,68.16,68.16,68.09,68.09,21790.0
2025-05-09 12:45:00,68.1,68.14,68.05,68.06,29079.0,68.1,68.14,68.05,68.06,29079.0
2025-05-09 12:50:00,68.07,68.09,68.02,68.05,33699.0,68.07,68.09,68.02,68.05,33699.0
2025-05-09 12:55:00,68.05,68.05,67.97,67.97,19702.0,68.05,68.05,67.97,67.97,19702.0
2025-05-09 13:00:00,67.97,67.99,67.88,67.89,15279.0,67.97,67.99,67.88,67.89,15279.0
2025-05-09 13:05:00,67.9,67.95,67.89,67.93,9392.0,67.9,67.95,67.89,67.93,9392.0
2025-05-09 13:10:00,67.93,67.95,67.86,67.87,15370.0,67.93,67.95,67.86,67.87,15370.0
2025-05-09 13:15:00,67.86,67.93,67.85,67.92,15516.0,67.86,67.93,67.85,67.92,15516.0
2025-05-09 13:20:00,67.92,67.96,67.83,67.91,33035.0,67.92,67.96,67.83,67.91,33035.0
2025-05-09 13:25:00,67.91,67.97,67.91,67.94,24289.0,67.91,67.97,67.91,67.94,24289.0
2025-05-09 13:30:00,67.93,67.94,67.87,67.93,9217.0,67.93,67.94,67.87,67.93,9217.0
2025-05-09 13:35:00,67.95,68.0,67.92,67.97,11560.0,67.95,68.0,67.92,67.97,11560.0
2025-05-09 13:40:00,67.96,68.02,67.92,68.02,19979.0,67.96,68.02,67.92,68.02,19979.0
2025-05-09 13:45:00,68.02,68.04,67.97,68.0,10788.0,68.02,68.04,67.97,68.0,10788.0
2025-05-09 13:50:00,68.0,68.0,67.96,68.0,9603.0,68.0,68.0,67.96,68.0,9603.0
2025-05-09 13:55:00,67.99,68.01,67.97,68.0,13509.0,67.99,68.01,67.97,68.0,13509.0
2025-05-09 14:00:00,67.99,68.02,67.88,67.92,53100.0,67.99,68.02,67.88,67.92,53100.0
2025-05-09 14:05:00,67.92,67.93,67.85,67.86,19026.0,67.92,67.93,67.85,67.86,19026.0
2025-05-09 14:10:00,67.85,67.89,67.85,67.87,30323.0,67.85,67.89,67.85,67.87,30323.0
2025-05-09 14:15:00,67.87,67.88,67.79,67.81,32373.0,67.87,67.88,67.79,67.81,32373.0
2025-05-09 14:20:00,67.81,67.85,67.79,67.79,34121.0,67.81,67.85,67.79,67.79,34121.0
2025-05-09 14:25:00,67.8,67.8,67.76,67.78,20580.0,67.8,67.8,67.76,67.78,20580.0
2025-05-09 14:30:00,67.78,67.82,67.76,67.81,17208.0,67.78,67.82,67.76,67.81,17208.0
2025-05-09 14:35:00,67.82,67.82,67.77,67.78,10974.0,67.82,67.82,67.77,67.78,10974.0
2025-05-09 14:40:00,67.79,67.85,67.78,67.84,16952.0,67.79,67.85,67.78,67.84,16952.0
2025-05-09 14:45:00,67.84,67.89,67.83,67.86,18179.0,67.84,67.89,67.83,67.86,18179.0
2025-05-09 14:50:00,67.86,67.89,67.83,67.84,21519.0,67.86,67.89,67.83,67.84,21519.0
2025-05-09 14:55:00,67.84,67.87,67.83,67.85,11406.0,67.84,67.87,67.83,67.85,11406.0
2025-05-09 15:00:00,67.85,67.86,67.83,67.85,15040.0,67.85,67.86,67.83,67.85,15040.0
2025-05-09 15:05:00,67.85,67.92,67.85,67.91,12414.0,67.85,67.92,67.85,67.91,12414.0
2025-05-09 15:10:00,67.91,67.95,67.89,67.91,18224.0,67.91,67.95,67.89,67.91,18224.0
2025-05-09 15:15:00,67.91,67.92,67.84,67.87,26624.0,67.91,67.92,67.84,67.87,26624.0
2025-05-09 15:20:00,67.88,67.88,67.76,67.78,21395.0,67.88,67.88,67.76,67.78,21395.0
2025-05-09 15:25:00,67.79,67.8,67.77,67.78,22379.0,67.79,67.8,67.77,67.78,22379.0
2025-05-09 15:30:00,67.78,67.79,67.68,67.72,42961.0,67.78,67.79,67.68,67.72,42961.0
2025-05-09 15:35:00,67.72,67.72,67.65,67.67,30847.0,67.72,67.72,67.65,67.67,30847.0
2025-05-09 15:40:00,67.67,67.7,67.62,67.62,38823.0,67.67,67.7,67.62,67.62,38823.0
2025-05-09 15:45:00,67.62,67.63,67.56,67.58,46870.0,67.62,67.63,67.56,67.58,46870.0
2025-05-09 15:50:00,67.57,67.69,67.52,67.69,124017.0,67.57,67.69,67.52,67.69,124017.0
2025-05-09 15:55:00,67.71,67.74,67.56,67.56,240369.0,67.71,67.74,67.56,67.56,240369.0
2025-05-12 09:30:00,66.38,67.44,66.37,67.4,341909.0,66.38,67.44,66.37,67.4,341909.0
2025-05-12 09:35:00,67.39,67.57,67.13,67.37,150063.0,67.39,67.57,67.13,67.37,150063.0
2025-05-12 09:40:00,67.37,67.44,67.22,67.33,89193.0,67.37,67.44,67.22,67.33,89193.0
2025-05-12 09:45:00,67.34,67.35,66.96,67.01,108514.0,67.34,67.35,66.96,67.01,108514.0
2025-05-12 09:50:00,67.0,67.28,66.95,67.24,148106.0,67.0,67.28,66.95,67.24,148106.0
2025-05-12 09:55:00,67.24,67.36,67.07,67.2,125945.0,67.24,67.36,67.07,67.2,125945.0
2025-05-12 10:00:00,67.2,67.27,67.01,67.16,92193.0,67.2,67.27,67.01,67.16,92193.0
2025-05-12 10:05:00,67.16,67.36,67.14,67.22,73508.0,67.16,67.36,67.14,67.22,73508.0
2025-05-12 10:10:00,67.23,67.49,67.15,67.45,71070.0,67.23,67.49,67.15,67.45,71070.0
2025-05-12 10:15:00,67.43,67.7,67.42,67.67,67273.0,67.43,67.7,67.42,67.67,67273.0
2025-05-12 10:20:00,67.65,67.76,67.58,67.74,93624.0,67.65,67.76,67.58,67.74,93624.0
2025-05-12 10:25:00,67.75,67.87,67.72,67.84,54534.0,67.75,67.87,67.72,67.84,54534.0
2025-05-12 10:30:00,67.83,67.83,67.47,67.62,117980.0,67.83,67.83,67.47,67.62,117980.0
2025-05-12 10:35:00,67.62,67.72,67.6,67.67,83760.0,67.62,67.72,67.6,67.67,83760.0
2025-05-12 10:40:00,67.67,67.82,67.63,67.81,57335.0,67.67,67.82,67.63,67.81,57335.0
2025-05-12 10:45:00,67.8,67.96,67.78,67.95,37114.0,67.8,67.96,67.78,67.95,37114.0
2025-05-12 10:50:00,67.95,68.09,67.92,68.06,62792.0,67.95,68.09,67.92,68.06,62792.0
2025-05-12 10:55:00,68.05,68.08,67.78,67.81,44812.0,68.05,68.08,67.78,67.81,44812.0
2025-05-12 11:00:00,67.82,68.01,67.81,67.99,57347.0,67.82,68.01,67.81,67.99,57347.0
2025-05-12 11:05:00,68.0,68.22,67.99,68.09,156251.0,68.0,68.22,67.99,68.09,156251.0
2025-05-12 11:10:00,68.11,68.29,68.08,68.25,37388.0,68.11,68.29,68.08,68.25,37388.0
2025-05-12 11:15:00,68.25,68.32,68.18,68.25,40414.0,68.25,68.32,68.18,68.25,40414.0
2025-05-12 11:20:00,68.25,68.26,68.07,68.08,217017.0,68.25,68.26,68.07,68.08,217017.0
2025-05-12 11:25:00,68.09,68.12,68.0,68.06,100572.0,68.09,68.12,68.0,68.06,100572.0
2025-05-12 11:30:00,68.07,68.07,67.87,68.05,179488.0,68.07,68.07,67.87,68.05,179488.0
2025-05-12 11:35:00,68.05,68.12,67.95,68.0,59143.0,68.05,68.12,67.95,68.0,59143.0
2025-05-12 11:40:00,68.0,68.14,67.97,68.14,51596.0,68.0,68.14,67.97,68.14,51596.0
2025-05-12 11:45:00,68.13,68.17,68.09,68.11,43366.0,68.13,68.17,68.09,68.11,43366.0
2025-05-12 11:50:00,68.11,68.18,68.06,68.11,47860.0,68.11,68.18,68.06,68.11,47860.0
2025-05-12 11:55:00,68.11,68.14,68.03,68.05,29416.0,68.11,68.14,68.03,68.05,29416.0
2025-05-12 12:00:00,68.05,68.15,68.0,68.15,39823.0,68.05,68.15,68.0,68.15,39823.0
2025-05-12 12:05:00,68.15,68.31,68.14,68.3,41947.0,68.15,68.31,68.14,68.3,41947.0
2025-05-12 12:10:00,68.31,68.34,68.21,68.21,43703.0,68.31,68.34,68.21,68.21,43703.0
2025-05-12 12:15:00,68.2,68.23,68.12,68.21,51135.0,68.2,68.23,68.12,68.21,51135.0
2025-05-12 12:20:00,68.23,68.43,68.22,68.43,30838.0,68.23,68.43,68.22,68.43,30838.0
2025-05-12 12:25:00,68.43,68.44,68.36,68.39,67546.0,68.43,68.44,68.36,68.39,67546.0
2025-05-12 12:30:00,68.39,68.44,68.37,68.43,38612.0,68.39,68.44,68.37,68.43,38612.0
2025-05-12 12:35:00,68.43,68.49,68.43,68.45,18482.0,68.43,68.49,68.43,68.45,18482.0
2025-05-12 12:40:00,68.46,68.66,68.46,68.66,41806.0,68.46,68.66,68.46,68.66,41806.0
2025-05-12 12:45:00,68.66,68.73,68.64,68.73,45745.0,68.66,68.73,68.64,68.73,45745.0
2025-05-12 12:50:00,68.73,68.84,68.73,68.82,46600.0,68.73,68.84,68.73,68.82,46600.0
2025-05-12 12:55:00,68.83,68.9,68.79,68.85,23565.0,68.83,68.9,68.79,68.85,23565.0
2025-05-12 13:00:00,68.85,68.89,68.83,68.83,10408.0,68.85,68.89,68.83,68.83,10408.0
2025-05-12 13:05:00,68.82,68.93,68.79,68.9,45329.0,68.82,68.93,68.79,68.9,45329.0
2025-05-12 13:10:00,68.91,68.91,68.85,68.91,26921.0,68.91,68.91,68.85,68.91,26921.0
2025-05-12 13:15:00,68.91,68.95,68.85,68.92,45537.0,68.91,68.95,68.85,68.92,45537.0
2025-05-12 13:20:00,68.92,68.93,68.87,68.92,30204.0,68.92,68.93,68.87,68.92,30204.0
2025-05-12 13:25:00,68.92,68.93,68.84,68.89,37902.0,68.92,68.93,68.84,68.89,37902.0
2025-05-12 13:30:00,68.9,68.95,68.87,68.88,26982.0,68.9,68.95,68.87,68.88,26982.0
2025-05-12 13:35:00,68.88,68.89,68.81,68.84,18096.0,68.88,68.89,68.81,68.84,18096.0
2025-05-12 13:40:00,68.85,68.86,68.77,68.85,30911.0,68.85,68.86,68.77,68.85,30911.0
2025-05-12 13:45:00,68.85,68.85,68.77,68.78,12801.0,68.85,68.85,68.77,68.78,12801.0
2025-05-12 13:50:00,68.79,68.82,68.74,68.78,10685.0,68.79,68.82,68.74,68.78,10685.0
2025-05-12 13:55:00,68.78,68.84,68.75,68.75,35998.0,68.78,68.84,68.75,68.75,35998.0
2025-05-12 14:00:00,68.75,68.81,68.69,68.8,30028.0,68.75,68.81,68.69,68.8,30028.0
2025-05-12 14:05:00,68.8,68.82,68.76,68.76,16479.0,68.8,68.82,68.76,68.76,16479.0
2025-05-12 14:10:00,68.77,68.77,68.68,68.75,16374.0,68.77,68.77,68.68,68.75,16374.0
2025-05-12 14:15:00,68.75,68.75,68.69,68.73,11942.0,68.75,68.75,68.69,68.73,11942.0
2025-05-12 14:20:00,68.73,68.8,68.73,68.79,23201.0,68.73,68.8,68.73,68.79,23201.0
2025-05-12 14:25:00,68.8,68.8,68.71,68.74,12636.0,68.8,68.8,68.71,68.74,12636.0
2025-05-12 14:30:00,68.75,68.79,68.69,68.74,30613.0,68.75,68.79,68.69,68.74,30613.0
2025-05-12 14:35:00,68.74,68.74,68.7,68.73,11468.0,68.74,68.74,68.7,68.73,11468.0
2025-05-12 14:40:00,68.73,68.75,68.71,68.72,18353.0,68.73,68.75,68.71,68.72,18353.0
2025-05-12 14:45:00,68.72,68.78,68.71,68.74,19723.0,68.72,68.78,68.71,68.74,19723.0
2025-05-12 14:50:00,68.74,68.77,68.69,68.73,23058.0,68.74,68.77,68.69,68.73,23058.0
2025-05-12 14:55:00,68.73,68.74,68.71,68.72,17802.0,68.73,68.74,68.71,68.72,17802.0
2025-05-12 15:00:00,68.72,68.83,68.68,68.8,53952.0,68.72,68.83,68.68,68.8,53952.0
2025-05-12 15:05:00,68.81,68.84,68.76,68.76,22685.0,68.81,68.84,68.76,68.76,22685.0
2025-05-12 15:10:00,68.77,68.8,68.74,68.78,34504.0,68.77,68.8,68.74,68.78,34504.0
2025-05-12 15:15:00,68.78,68.94,68.76,68.92,23842.0,68.78,68.94,68.76,68.92,23842.0
2025-05-12 15:20:00,68.92,68.93,68.85,68.87,31192.0,68.92,68.93,68.85,68.87,31192.0
2025-05-12 15:25:00,68.87,68.9,68.84,68.85,19556.0,68.87,68.9,68.84,68.85,19556.0
2025-05-12 15:30:00,68.84,68.84,68.76,68.77,28113.0,68.84,68.84,68.76,68.77,28113.0
2025-05-12 15:35:00,68.76,68.76,68.7,68.73,36445.0,68.76,68.76,68.7,68.73,36445.0
2025-05-12 15:40:00,68.73,68.73,68.62,68.63,41436.0,68.73,68.73,68.62,68.63,41436.0
2025-05-12 15:45:00,68.63,68.67,68.59,68.67,37052.0,68.63,68.67,68.59,68.67,37052.0
2025-05-12 15:50:00,68.67,68.73,68.6,68.71,91007.0,68.67,68.73,68.6,68.71,91007.0
2025-05-12 15:55:00,68.7,68.95,68.7,68.94,294872.0,68.7,68.95,68.7,68.94,294872.0
2025-05-13 09:30:00,68.4,68.44,67.8,67.8,193033.0,68.4,68.44,67.8,67.8,193033.0
2025-05-13 09:35:00,67.82,67.83,67.46,67.57,150563.0,67.82,67.83,67.46,67.57,150563.0
2025-05-13 09:40:00,67.56,67.56,67.39,67.54,218561.0,67.56,67.56,67.39,67.54,218561.0
2025-05-13 09:45:00,67.52,67.89,67.46,67.87,148991.0,67.52,67.89,67.46,67.87,148991.0
2025-05-13 09:50:00,67.87,68.08,67.84,68.05,45117.0,67.87,68.08,67.84,68.05,45117.0
2025-05-13 09:55:00,68.06,68.25,68.06,68.19,98776.0,68.06,68.25,68.06,68.19,98776.0
2025-05-13 10:00:00,68.2,68.22,67.94,68.0,42744.0,68.2,68.22,67.94,68.0,42744.0
2025-05-13 10:05:00,67.98,68.05,67.87,68.04,105382.0,67.98,68.05,67.87,68.04,105382.0
2025-05-13 10:10:00,68.07,68.09,67.96,67.98,47915.0,68.07,68.09,67.96,67.98,47915.0
2025-05-13 10:15:00,67.98,68.01,67.93,67.95,54274.0,67.98,68.01,67.93,67.95,54274.0
2025-05-13 10:20:00,67.97,68.0,67.76,67.76,128154.0,67.97,68.0,67.76,67.76,128154.0
2025-05-13 10:25:00,67.76,67.82,67.69,67.7,32106.0,67.76,67.82,67.69,67.7,32106.0
2025-05-13 10:30:00,67.72,67.74,67.62,67.66,61717.0,67.72,67.74,67.62,67.66,61717.0
2025-05-13 10:35:00,67.67,67.82,67.67,67.77,22359.0,67.67,67.82,67.67,67.77,22359.0
2025-05-13 10:40:00,67.77,67.8,67.69,67.74,15649.0,67.77,67.8,67.69,67.74,15649.0
2025-05-13 10:45:00,67.75,67.76,67.64,67.68,27151.0,67.75,67.76,67.64,67.68,27151.0
2025-05-13 10:50:00,67.68,67.7,67.59,67.63,14513.0,67.68,67.7,67.59,67.63,14513.0
2025-05-13 10:55:00,67.63,67.76,67.62,67.72,22132.0,67.63,67.76,67.62,67.72,22132.0
2025-05-13 11:00:00,67.7,67.85,67.65,67.84,17963.0,67.7,67.85,67.65,67.84,17963.0
2025-05-13 11:05:00,67.83,67.87,67.78,67.79,37669.0,67.83,67.87,67.78,67.79,37669.0
2025-05-13 11:10:00,67.78,67.82,67.74,67.74,26834.0,67.78,67.82,67.74,67.74,26834.0
2025-05-13 11:15:00,67.75,67.78,67.65,67.66,40915.0,67.75,67.78,67.65,67.66,40915.0
2025-05-13 11:20:00,67.65,67.77,67.64,67.75,27139.0,67.65,67.77,67.64,67.75,27139.0
2025-05-13 11:25:00,67.75,67.82,67.75,67.82,54439.0,67.75,67.82,67.75,67.82,54439.0
2025-05-13 11:30:00,67.83,67.84,67.75,67.77,43354.0,67.83,67.84,67.75,67.77,43354.0
2025-05-13 11:35:00,67.77,67.78,67.66,67.66,25122.0,67.77,67.78,67.66,67.66,25122.0
2025-05-13 11:40:00,67.66,67.79,67.66,67.68,25001.0,67.66,67.79,67.66,67.68,25001.0
2025-05-13 11:45:00,67.68,67.71,67.54,67.54,19858.0,67.68,67.71,67.54,67.54,19858.0
2025-05-13 11:50:00,67.52,67.54,67.42,67.44,32778.0,67.52,67.54,67.42,67.44,32778.0
2025-05-13 11:55:00,67.43,67.47,67.4,67.45,19107.0,67.43,67.47,67.4,67.45,19107.0
2025-05-13 12:00:00,67.45,67.48,67.4,67.47,24502.0,67.45,67.48,67.4,67.47,24502.0
2025-05-13 12:05:00,67.48,67.51,67.45,67.48,11888.0,67.48,67.51,67.45,67.48,11888.0
2025-05-13 12:10:00,67.5,67.56,67.49,67.53,10623.0,67.5,67.56,67.49,67.53,10623.0
2025-05-13 12:15:00,67.53,67.53,67.43,67.43,7354.0,67.53,67.53,67.43,67.43,7354.0
2025-05-13 12:20:00,67.44,67.49,67.41,67.42,29902.0,67.44,67.49,67.41,67.42,29902.0
2025-05-13 12:25:00,67.42,67.47,67.41,67.45,18374.0,67.42,67.47,67.41,67.45,18374.0
2025-05-13 12:30:00,67.44,67.49,67.44,67.47,9623.0,67.44,67.49,67.44,67.47,9623.0
2025-05-13 12:35:00,67.49,67.58,67.49,67.58,18589.0,67.49,67.58,67.49,67.58,18589.0
2025-05-13 12:40:00,67.58,67.59,67.52,67.52,9898.0,67.58,67.59,67.52,67.52,9898.0
2025-05-13 12:45:00,67.53,67.56,67.49,67.49,33828.0,67.53,67.56,67.49,67.49,33828.0
2025-05-13 12:50:00,67.48,67.51,67.44,67.48,17887.0,67.48,67.51,67.44,67.48,17887.0
2025-05-13 12:55:00,67.49,67.56,67.49,67.55,11945.0,67.49,67.56,67.49,67.55,11945.0
2025-05-13 13:00:00,67.54,67.56,67.5,67.5,26413.0,67.54,67.56,67.5,67.5,26413.0
2025-05-13 13:05:00,67.51,67.54,67.48,67.5,15511.0,67.51,67.54,67.48,67.5,15511.0
2025-05-13 13:10:00,67.49,67.52,67.46,67.48,15347.0,67.49,67.52,67.46,67.48,15347.0
2025-05-13 13:15:00,67.48,67.52,67.47,67.51,24514.0,67.48,67.52,67.47,67.51,24514.0
2025-05-13 13:20:00,67.51,67.63,67.49,67.62,28901.0,67.51,67.63,67.49,67.62,28901.0
2025-05-13 13:25:00,67.63,67.66,67.55,67.55,10415.0,67.63,67.66,67.55,67.55,10415.0
2025-05-13 13:30:00,67.56,67.65,67.55,67.64,17318.0,67.56,67.65,67.55,67.64,17318.0
2025-05-13 13:35:00,67.64,67.69,67.59,67.61,25772.0,67.64,67.69,67.59,67.61,25772.0
2025-05-13 13:40:00,67.62,67.67,67.61,67.66,11705.0,67.62,67.67,67.61,67.66,11705.0
2025-05-13 13:45:00,67.65,67.72,67.64,67.67,16684.0,67.65,67.72,67.64,67.67,16684.0
2025-05-13 13:50:00,67.67,67.69,67.62,67.62,12104.0,67.67,67.69,67.62,67.62,12104.0
2025-05-13 13:55:00,67.61,67.68,67.61,67.67,14131.0,67.61,67.68,67.61,67.67,14131.0
2025-05-13 14:00:00,67.67,67.82,67.67,67.8,19300.0,67.67,67.82,67.67,67.8,19300.0
2025-05-13 14:05:00,67.79,67.8,67.63,67.66,43697.0,67.79,67.8,67.63,67.66,43697.0
2025-05-13 14:10:00,67.66,67.66,67.6,67.61,20033.0,67.66,67.66,67.6,67.61,20033.0
2025-05-13 14:15:00,67.6,67.63,67.57,67.59,8798.0,67.6,67.63,67.57,67.59,8798.0
2025-05-13 14:20:00,67.61,67.62,67.58,67.62,27829.0,67.61,67.62,67.58,67.62,27829.0
2025-05-13 14:25:00,67.62,67.65,67.59,67.6,29167.0,67.62,67.65,67.59,67.6,29167.0
2025-05-13 14:30:00,67.6,67.65,67.6,67.62,17065.0,67.6,67.65,67.6,67.62,17065.0
2025-05-13 14:35:00,67.61,67.67,67.6,67.65,11029.0,67.61,67.67,67.6,67.65,11029.0
2025-05-13 14:40:00,67.65,67.68,67.63,67.66,16295.0,67.65,67.68,67.63,67.66,16295.0
2025-05-13 14:45:00,67.66,67.67,67.61,67.63,10259.0,67.66,67.67,67.61,67.63,10259.0
2025-05-13 14:50:00,67.63,67.67,67.62,67.65,14566.0,67.63,67.67,67.62,67.65,14566.0
2025-05-13 14:55:00,67.65,67.71,67.64,67.7,23469.0,67.65,67.71,67.64,67.7,23469.0
2025-05-13 15:00:00,67.7,67.78,67.7,67.74,31369.0,67.7,67.78,67.7,67.74,31369.0
2025-05-13 15:05:00,67.74,67.74,67.67,67.69,18611.0,67.74,67.74,67.67,67.69,18611.0
2025-05-13 15:10:00,67.69,67.73,67.67,67.71,23028.0,67.69,67.73,67.67,67.71,23028.0
2025-05-13 15:15:00,67.72,67.76,67.7,67.71,16222.0,67.72,67.76,67.7,67.71,16222.0
2025-05-13 15:20:00,67.7,67.76,67.68,67.76,19647.0,67.7,67.76,67.68,67.76,19647.0
2025-05-13 15:25:00,67.77,67.84,67.76,67.84,34135.0,67.77,67.84,67.76,67.84,34135.0
2025-05-13 15:30:00,67.83,67.85,67.8,67.82,60703.0,67.83,67.85,67.8,67.82,60703.0
2025-05-13 15:35:00,67.81,67.87,67.79,67.86,40014.0,67.81,67.87,67.79,67.86,40014.0
2025-05-13 15:40:00,67.85,67.86,67.78,67.78,59823.0,67.85,67.86,67.78,67.78,59823.0
2025-05-13 15:45:00,67.78,67.82,67.77,67.8,60960.0,67.78,67.82,67.77,67.8,60960.0
2025-05-13 15:50:00,67.8,67.84,67.66,67.72,123354.0,67.8,67.84,67.66,67.72,123354.0
2025-05-13 15:55:00,67.71,67.85,67.7,67.71,192885.0,67.71,67.85,67.7,67.71,192885.0
2025-05-14 09:30:00,68.22,68.22,67.89,67.89,182315.0,68.22,68.22,67.89,67.89,182315.0
2025-05-14 09:35:00,67.91,68.06,67.86,67.9,62153.0,67.91,68.06,67.86,67.9,62153.0
2025-05-14 09:40:00,67.9,67.94,67.72,67.72,79021.0,67.9,67.94,67.72,67.72,79021.0
2025-05-14 09:45:00,67.72,67.76,67.5,67.58,90338.0,67.72,67.76,67.5,67.58,90338.0
2025-05-14 09:50:00,67.58,67.6,67.52,67.53,59720.0,67.58,67.6,67.52,67.53,59720.0
2025-05-14 09:55:00,67.54,67.58,67.42,67.5,94846.0,67.54,67.58,67.42,67.5,94846.0
2025-05-14 10:00:00,67.49,67.49,67.31,67.34,55870.0,67.49,67.49,67.31,67.34,55870.0
2025-05-14 10:05:00,67.34,67.34,67.13,67.14,41877.0,67.34,67.34,67.13,67.14,41877.0
2025-05-14 10:10:00,67.15,67.32,67.14,67.3,29669.0,67.15,67.32,67.14,67.3,29669.0
2025-05-14 10:15:00,67.3,67.4,67.2,67.28,71996.0,67.3,67.4,67.2,67.28,71996.0
2025-05-14 10:20:00,67.28,67.29,67.14,67.16,40572.0,67.28,67.29,67.14,67.16,40572.0
2025-05-14 10:25:00,67.17,67.18,67.07,67.15,41173.0,67.17,67.18,67.07,67.15,41173.0
2025-05-14 10:30:00,67.16,67.16,67.04,67.05,49083.0,67.16,67.16,67.04,67.05,49083.0
2025-05-14 10:35:00,67.05,67.05,66.9,66.91,41799.0,67.05,67.05,66.9,66.91,41799.0
2025-05-14 10:40:00,66.92,66.95,66.8,66.8,59646.0,66.92,66.95,66.8,66.8,59646.0
2025-05-14 10:45:00,66.78,66.91,66.75,66.9,46057.0,66.78,66.91,66.75,66.9,46057.0
2025-05-14 10:50:00,66.91,66.95,66.79,66.81,59477.0,66.91,66.95,66.79,66.81,59477.0
2025-05-14 10:55:00,66.81,66.93,66.8,66.93,40964.0,66.81,66.93,66.8,66.93,40964.0
2025-05-14 11:00:00,66.94,66.94,66.68,66.7,44510.0,66.94,66.94,66.68,66.7,44510.0
2025-05-14 11:05:00,66.69,66.73,66.63,66.64,26583.0,66.69,66.73,66.63,66.64,26583.0
2025-05-14 11:10:00,66.64,66.82,66.64,66.75,78659.0,66.64,66.82,66.64,66.75,78659.0
2025-05-14 11:15:00,66.75,66.77,66.65,66.66,31988.0,66.75,66.77,66.65,66.66,31988.0
2025-05-14 11:20:00,66.65,66.77,66.65,66.71,46591.0,66.65,66.77,66.65,66.71,46591.0
2025-05-14 11:25:00,66.7,66.75,66.69,66.75,18186.0,66.7,66.75,66.69,66.75,18186.0
2025-05-14 11:30:00,66.74,66.75,66.64,66.7,72450.0,66.74,66.75,66.64,66.7,72450.0
2025-05-14 11:35:00,66.71,66.74,66.62,66.66,56261.0,66.71,66.74,66.62,66.66,56261.0
2025-05-14 11:40:00,66.66,66.69,66.53,66.54,36919.0,66.66,66.69,66.53,66.54,36919.0
2025-05-14 11:45:00,66.55,66.59,66.52,66.56,14700.0,66.55,66.59,66.52,66.56,14700.0
2025-05-14 11:50:00,66.56,66.57,66.5,66.55,15354.0,66.56,66.57,66.5,66.55,15354.0
2025-05-14 11:55:00,66.56,66.66,66.56,66.66,20246.0,66.56,66.66,66.56,66.66,20246.0
2025-05-14 12:00:00,66.66,66.71,66.62,66.69,13644.0,66.66,66.71,66.62,66.69,13644.0
2025-05-14 12:05:00,66.71,66.74,66.63,66.67,22966.0,66.71,66.74,66.63,66.67,22966.0
2025-05-14 12:10:00,66.67,66.68,66.61,66.65,17902.0,66.67,66.68,66.61,66.65,17902.0
2025-05-14 12:15:00,66.64,66.65,66.53,66.53,38597.0,66.64,66.65,66.53,66.53,38597.0
2025-05-14 12:20:00,66.52,66.64,66.52,66.61,22268.0,66.52,66.64,66.52,66.61,22268.0
2025-05-14 12:25:00,66.61,66.62,66.54,66.55,9835.0,66.61,66.62,66.54,66.55,9835.0
2025-05-14 12:30:00,66.54,66.56,66.41,66.44,20669.0,66.54,66.56,66.41,66.44,20669.0
2025-05-14 12:35:00,66.45,66.49,66.37,66.39,25649.0,66.45,66.49,66.37,66.39,25649.0
2025-05-14 12:40:00,66.38,66.38,66.27,66.28,37759.0,66.38,66.38,66.27,66.28,37759.0
2025-05-14 12:45:00,66.28,66.36,66.26,66.3,20114.0,66.28,66.36,66.26,66.3,20114.0
2025-05-14 12:50:00,66.31,66.35,66.26,66.34,31369.0,66.31,66.35,66.26,66.34,31369.0
2025-05-14 12:55:00,66.36,66.39,66.34,66.34,23048.0,66.36,66.39,66.34,66.34,23048.0
2025-05-14 13:00:00,66.35,66.36,66.27,66.33,22869.0,66.35,66.36,66.27,66.33,22869.0
2025-05-14 13:05:00,66.34,66.37,66.26,66.28,9140.0,66.34,66.37,66.26,66.28,9140.0
2025-05-14 13:10:00,66.29,66.37,66.29,66.32,33834.0,66.29,66.37,66.29,66.32,33834.0
2025-05-14 13:15:00,66.32,66.35,66.3,66.31,30875.0,66.32,66.35,66.3,66.31,30875.0
2025-05-14 13:20:00,66.32,66.34,66.28,66.31,24578.0,66.32,66.34,66.28,66.31,24578.0
2025-05-14 13:25:00,66.31,66.37,66.29,66.32,14956.0,66.31,66.37,66.29,66.32,14956.0
2025-05-14 13:30:00,66.31,66.34,66.29,66.31,11553.0,66.31,66.34,66.29,66.31,11553.0
2025-05-14 13:35:00,66.31,66.34,66.28,66.32,44446.0,66.31,66.34,66.28,66.32,44446.0
2025-05-14 13:40:00,66.3,66.38,66.28,66.31,29684.0,66.3,66.38,66.28,66.31,29684.0
2025-05-14 13:45:00,66.31,66.34,66.29,66.33,13165.0,66.31,66.34,66.29,66.33,13165.0
2025-05-14 13:50:00,66.34,66.47,66.34,66.45,81722.0,66.34,66.47,66.34,66.45,81722.0
2025-05-14 13:55:00,66.45,66.46,66.39,66.4,16675.0,66.45,66.46,66.39,66.4,16675.0
2025-05-14 14:00:00,66.4,66.42,66.33,66.33,15061.0,66.4,66.42,66.33,66.33,15061.0
2025-05-14 14:05:00,66.33,66.42,66.32,66.39,22125.0,66.33,66.42,66.32,66.39,22125.0
2025-05-14 14:10:00,66.39,66.4,66.32,66.34,30784.0,66.39,66.4,66.32,66.34,30784.0
2025-05-14 14:15:00,66.34,66.35,66.27,66.29,20259.0,66.34,66.35,66.27,66.29,20259.0
2025-05-14 14:20:00,66.28,66.31,66.27,66.28,30169.0,66.28,66.31,66.27,66.28,30169.0
2025-05-14 14:25:00,66.28,66.29,66.21,66.23,31061.0,66.28,66.29,66.21,66.23,31061.0
2025-05-14 14:30:00,66.23,66.31,66.23,66.3,52212.0,66.23,66.31,66.23,66.3,52212.0
2025-05-14 14:35:00,66.29,66.29,66.22,66.22,25336.0,66.29,66.29,66.22,66.22,25336.0
2025-05-14 14:40:00,66.23,66.26,66.2,66.23,36653.0,66.23,66.26,66.2,66.23,36653.0
2025-05-14 14:45:00,66.23,66.28,66.22,66.26,35432.0,66.23,66.28,66.22,66.26,35432.0
2025-05-14 14:50:00,66.25,66.33,66.24,66.3,39654.0,66.25,66.33,66.24,66.3,39654.0
2025-05-14 14:55:00,66.3,66.34,66.27,66.34,25766.0,66.3,66.34,66.27,66.34,25766.0
2025-05-14 15:00:00,66.34,66.34,66.21,66.28,14961.0,66.34,66.34,66.21,66.28,14961.0
2025-05-14 15:05:00,66.27,66.32,66.24,66.27,27299.0,66.27,66.32,66.24,66.27,27299.0
2025-05-14 15:10:00,66.27,66.33,66.27,66.29,16496.0,66.27,66.33,66.27,66.29,16496.0
2025-05-14 15:15:00,66.3,66.32,66.28,66.28,13431.0,66.3,66.32,66.28,66.28,13431.0
2025-05-14 15:20:00,66.28,66.29,66.16,66.21,38107.0,66.28,66.29,66.16,66.21,38107.0
2025-05-14 15:25:00,66.2,66.28,66.2,66.24,23804.0,66.2,66.28,66.2,66.24,23804.0
2025-05-14 15:30:00,66.24,66.31,66.23,66.28,47918.0,66.24,66.31,66.23,66.28,47918.0
2025-05-14 15:35:00,66.28,66.32,66.21,66.24,55849.0,66.28,66.32,66.21,66.24,55849.0
2025-05-14 15:40:00,66.23,66.24,66.19,66.21,30577.0,66.23,66.24,66.19,66.21,30577.0
2025-05-14 15:45:00,66.21,66.25,66.18,66.22,56688.0,66.21,66.25,66.18,66.22,56688.0
2025-05-14 15:50:00,66.22,66.35,66.21,66.26,120001.0,66.22,66.35,66.21,66.26,120001.0
2025-05-14 15:55:00,66.25,66.28,66.2,66.24,239466.0,66.25,66.28,66.2,66.24,239466.0
2025-05-15 09:30:00,67.55,67.58,67.22,67.36,366377.0,67.55,67.58,67.22,67.36,366377.0
2025-05-15 09:35:00,67.35,67.43,67.26,67.42,134910.0,67.35,67.43,67.26,67.42,134910.0
2025-05-15 09:40:00,67.42,67.43,67.23,67.29,100248.0,67.42,67.43,67.23,67.29,100248.0
2025-05-15 09:45:00,67.29,67.34,67.22,67.28,84261.0,67.29,67.34,67.22,67.28,84261.0
2025-05-15 09:50:00,67.28,67.43,67.26,67.42,157212.0,67.28,67.43,67.26,67.42,157212.0
2025-05-15 09:55:00,67.42,67.46,67.37,67.44,176780.0,67.42,67.46,67.37,67.44,176780.0
2025-05-15 10:00:00,67.44,67.57,67.3,67.31,113637.0,67.44,67.57,67.3,67.31,113637.0
2025-05-15 10:05:00,67.32,67.38,67.13,67.16,82194.0,67.32,67.38,67.13,67.16,82194.0
2025-05-15 10:10:00,67.17,67.25,67.17,67.21,110270.0,67.17,67.25,67.17,67.21,110270.0
2025-05-15 10:15:00,67.21,67.22,67.12,67.13,76624.0,67.21,67.22,67.12,67.13,76624.0
2025-05-15 10:20:00,67.14,67.2,67.07,67.12,61453.0,67.14,67.2,67.07,67.12,61453.0
2025-05-15 10:25:00,67.13,67.23,67.1,67.15,44171.0,67.13,67.23,67.1,67.15,44171.0
2025-05-15 10:30:00,67.15,67.21,67.08,67.19,61907.0,67.15,67.21,67.08,67.19,61907.0
2025-05-15 10:35:00,67.19,67.25,67.14,67.23,116119.0,67.19,67.25,67.14,67.23,116119.0
2025-05-15 10:40:00,67.23,67.26,67.18,67.19,36832.0,67.23,67.26,67.18,67.19,36832.0
2025-05-15 10:45:00,67.19,67.22,67.12,67.13,65364.0,67.19,67.22,67.12,67.13,65364.0
2025-05-15 10:50:00,67.13,67.14,67.06,67.1,60086.0,67.13,67.14,67.06,67.1,60086.0
2025-05-15 10:55:00,67.1,67.23,67.08,67.22,47656.0,67.1,67.23,67.08,67.22,47656.0
2025-05-15 11:00:00,67.23,67.32,67.21,67.31,44491.0,67.23,67.32,67.21,67.31,44491.0
2025-05-15 11:05:00,67.31,67.35,67.28,67.34,61437.0,67.31,67.35,67.28,67.34,61437.0
2025-05-15 11:10:00,67.33,67.47,67.33,67.46,86237.0,67.33,67.47,67.33,67.46,86237.0
2025-05-15 11:15:00,67.45,67.54,67.45,67.54,40217.0,67.45,67.54,67.45,67.54,40217.0
2025-05-15 11:20:00,67.54,67.6,67.49,67.55,78099.0,67.54,67.6,67.49,67.55,78099.0
2025-05-15 11:25:00,67.55,67.57,67.37,67.46,42746.0,67.55,67.57,67.37,67.46,42746.0
2025-05-15 11:30:00,67.46,67.49,67.37,67.42,76212.0,67.46,67.49,67.37,67.42,76212.0
2025-05-15 11:35:00,67.39,67.43,67.25,67.26,50354.0,67.39,67.43,67.25,67.26,50354.0
2025-05-15 11:40:00,67.24,67.33,67.22,67.31,17201.0,67.24,67.33,67.22,67.31,17201.0
2025-05-15 11:45:00,67.29,67.32,67.27,67.28,13897.0,67.29,67.32,67.27,67.28,13897.0
2025-05-15 11:50:00,67.28,67.29,67.25,67.28,13417.0,67.28,67.29,67.25,67.28,13417.0
2025-05-15 11:55:00,67.29,67.36,67.28,67.36,23742.0,67.29,67.36,67.28,67.36,23742.0
2025-05-15 12:00:00,67.36,67.42,67.32,67.42,20543.0,67.36,67.42,67.32,67.42,20543.0
2025-05-15 12:05:00,67.41,67.54,67.39,67.53,132556.0,67.41,67.54,67.39,67.53,132556.0
2025-05-15 12:10:00,67.53,67.58,67.5,67.58,54100.0,67.53,67.58,67.5,67.58,54100.0
2025-05-15 12:15:00,67.58,67.58,67.46,67.47,59076.0,67.58,67.58,67.46,67.47,59076.0
2025-05-15 12:20:00,67.47,67.59,67.47,67.56,36176.0,67.47,67.59,67.47,67.56,36176.0
2025-05-15 12:25:00,67.55,67.61,67.53,67.58,28621.0,67.55,67.61,67.53,67.58,28621.0
2025-05-15 12:30:00,67.58,67.6,67.53,67.56,18558.0,67.58,67.6,67.53,67.56,18558.0
2025-05-15 12:35:00,67.56,67.58,67.52,67.54,16695.0,67.56,67.58,67.52,67.54,16695.0
2025-05-15 12:40:00,67.54,67.55,67.47,67.52,21906.0,67.54,67.55,67.47,67.52,21906.0
2025-05-15 12:45:00,67.53,67.58,67.51,67.56,28544.0,67.53,67.58,67.51,67.56,28544.0
2025-05-15 12:50:00,67.56,67.61,67.54,67.6,23584.0,67.56,67.61,67.54,67.6,23584.0
2025-05-15 12:55:00,67.6,67.68,67.57,67.67,35079.0,67.6,67.68,67.57,67.67,35079.0
2025-05-15 13:00:00,67.67,67.73,67.62,67.71,41757.0,67.67,67.73,67.62,67.71,41757.0
2025-05-15 13:05:00,67.71,67.72,67.61,67.62,12883.0,67.71,67.72,67.61,67.62,12883.0
2025-05-15 13:10:00,67.61,67.62,67.54,67.57,28148.0,67.61,67.62,67.54,67.57,28148.0
2025-05-15 13:15:00,67.56,67.63,67.53,67.62,52189.0,67.56,67.63,67.53,67.62,52189.0
2025-05-15 13:20:00,67.64,67.7,67.6,67.69,26784.0,67.64,67.7,67.6,67.69,26784.0
2025-05-15 13:25:00,67.68,67.78,67.66,67.77,17443.0,67.68,67.78,67.66,67.77,17443.0
2025-05-15 13:30:00,67.77,67.78,67.72,67.74,24796.0,67.77,67.78,67.72,67.74,24796.0
2025-05-15 13:35:00,67.75,67.82,67.75,67.78,24154.0,67.75,67.82,67.75,67.78,24154.0
2025-05-15 13:40:00,67.78,67.78,67.71,67.76,23237.0,67.78,67.78,67.71,67.76,23237.0
2025-05-15 13:45:00,67.76,67.83,67.73,67.82,45724.0,67.76,67.83,67.73,67.82,45724.0
2025-05-15 13:50:00,67.82,67.88,67.82,67.85,12674.0,67.82,67.88,67.82,67.85,12674.0
2025-05-15 13:55:00,67.86,67.92,67.8,67.88,82344.0,67.86,67.92,67.8,67.88,82344.0
2025-05-15 14:00:00,67.88,67.88,67.63,67.69,36801.0,67.88,67.88,67.63,67.69,36801.0
2025-05-15 14:05:00,67.68,67.73,67.66,67.7,29140.0,67.68,67.73,67.66,67.7,29140.0
2025-05-15 14:10:00,67.69,67.73,67.68,67.69,25780.0,67.69,67.73,67.68,67.69,25780.0
2025-05-15 14:15:00,67.69,67.73,67.67,67.73,26750.0,67.69,67.73,67.67,67.73,26750.0
2025-05-15 14:20:00,67.72,67.82,67.7,67.77,27065.0,67.72,67.82,67.7,67.77,27065.0
2025-05-15 14:25:00,67.77,67.78,67.71,67.72,23473.0,67.77,67.78,67.71,67.72,23473.0
2025-05-15 14:30:00,67.72,67.81,67.72,67.78,13998.0,67.72,67.81,67.72,67.78,13998.0
2025-05-15 14:35:00,67.78,67.83,67.78,67.83,15240.0,67.78,67.83,67.78,67.83,15240.0
2025-05-15 14:40:00,67.83,67.85,67.8,67.84,20535.0,67.83,67.85,67.8,67.84,20535.0
2025-05-15 14:45:00,67.82,67.83,67.78,67.82,20061.0,67.82,67.83,67.78,67.82,20061.0
2025-05-15 14:50:00,67.81,67.84,67.79,67.8,11332.0,67.81,67.84,67.79,67.8,11332.0
2025-05-15 14:55:00,67.8,67.84,67.79,67.83,18235.0,67.8,67.84,67.79,67.83,18235.0
2025-05-15 15:00:00,67.82,67.84,67.79,67.83,16754.0,67.82,67.84,67.79,67.83,16754.0
2025-05-15 15:05:00,67.83,67.84,67.79,67.82,13803.0,67.83,67.84,67.79,67.82,13803.0
2025-05-15 15:10:00,67.81,67.87,67.81,67.86,18834.0,67.81,67.87,67.81,67.86,18834.0
2025-05-15 15:15:00,67.87,67.9,67.84,67.88,14513.0,67.87,67.9,67.84,67.88,14513.0
2025-05-15 15:20:00,67.88,67.89,67.82,67.87,40791.0,67.88,67.89,67.82,67.87,40791.0
2025-05-15 15:25:00,67.86,67.86,67.76,67.79,24144.0,67.86,67.86,67.76,67.79,24144.0
2025-05-15 15:30:00,67.8,67.88,67.79,67.86,25607.0,67.8,67.88,67.79,67.86,25607.0
2025-05-15 15:35:00,67.87,67.92,67.86,67.87,25766.0,67.87,67.92,67.86,67.87,25766.0
2025-05-15 15:40:00,67.88,67.9,67.79,67.81,22761.0,67.88,67.9,67.79,67.81,22761.0
2025-05-15 15:45:00,67.81,67.85,67.79,67.84,44338.0,67.81,67.85,67.79,67.84,44338.0
2025-05-15 15:50:00,67.84,67.9,67.78,67.81,114532.0,67.84,67.9,67.78,67.81,114532.0
2025-05-15 15:55:00,67.81,67.97,67.79,67.96,198775.0,67.81,67.97,67.79,67.96,198775.0
2025-05-16 09:30:00,68.2,68.39,68.08,68.12,224377.0,68.2,68.39,68.08,68.12,224377.0
2025-05-16 09:35:00,68.12,68.26,68.12,68.24,37727.0,68.12,68.26,68.12,68.24,37727.0
2025-05-16 09:40:00,68.3,68.46,68.26,68.38,29700.0,68.3,68.46,68.26,68.38,29700.0
2025-05-16 09:45:00,68.37,68.43,68.34,68.42,30330.0,68.37,68.43,68.34,68.42,30330.0
2025-05-16 09:50:00,68.41,68.55,68.4,68.52,25401.0,68.41,68.55,68.4,68.52,25401.0
2025-05-16 09:55:00,68.53,68.65,68.52,68.65,32810.0,68.53,68.65,68.52,68.65,32810.0
2025-05-16 10:00:00,68.66,68.68,68.56,68.6,45943.0,68.66,68.68,68.56,68.6,45943.0
2025-05-16 10:05:00,68.6,68.6,68.41,68.43,26156.0,68.6,68.6,68.41,68.43,26156.0
2025-05-16 10:10:00,68.42,68.5,68.42,68.47,27755.0,68.42,68.5,68.42,68.47,27755.0
2025-05-16 10:15:00,68.48,68.56,68.48,68.53,34070.0,68.48,68.56,68.48,68.53,34070.0
2025-05-16 10:20:00,68.54,68.71,68.54,68.7,18112.0,68.54,68.71,68.54,68.7,18112.0
2025-05-16 10:25:00,68.7,68.74,68.61,68.62,24886.0,68.7,68.74,68.61,68.62,24886.0
2025-05-16 10:30:00,68.62,68.67,68.6,68.66,17842.0,68.62,68.67,68.6,68.66,17842.0
2025-05-16 10:35:00,68.65,68.68,68.59,68.64,21783.0,68.65,68.68,68.59,68.64,21783.0
2025-05-16 10:40:00,68.64,68.65,68.56,68.56,39342.0,68.64,68.65,68.56,68.56,39342.0
2025-05-16 10:45:00,68.55,68.58,68.5,68.57,23153.0,68.55,68.58,68.5,68.57,23153.0
2025-05-16 10:50:00,68.56,68.6,68.51,68.6,27721.0,68.56,68.6,68.51,68.6,27721.0
2025-05-16 10:55:00,68.6,68.64,68.59,68.6,24286.0,68.6,68.64,68.59,68.6,24286.0
2025-05-16 11:00:00,68.6,68.68,68.55,68.66,28014.0,68.6,68.68,68.55,68.66,28014.0
2025-05-16 11:05:00,68.67,68.67,68.56,68.56,13819.0,68.67,68.67,68.56,68.56,13819.0
2025-05-16 11:10:00,68.56,68.65,68.56,68.6,17689.0,68.56,68.65,68.56,68.6,17689.0
2025-05-16 11:15:00,68.6,68.61,68.52,68.57,29162.0,68.6,68.61,68.52,68.57,29162.0
2025-05-16 11:20:00,68.57,68.58,68.53,68.54,11965.0,68.57,68.58,68.53,68.54,11965.0
2025-05-16 11:25:00,68.54,68.58,68.51,68.57,13351.0,68.54,68.58,68.51,68.57,13351.0
2025-05-16 11:30:00,68.58,68.69,68.56,68.59,54231.0,68.58,68.69,68.56,68.59,54231.0
2025-05-16 11:35:00,68.6,68.67,68.6,68.62,25822.0,68.6,68.67,68.6,68.62,25822.0
2025-05-16 11:40:00,68.63,68.64,68.59,68.63,34101.0,68.63,68.64,68.59,68.63,34101.0
2025-05-16 11:45:00,68.62,68.62,68.51,68.54,23167.0,68.62,68.62,68.51,68.54,23167.0
2025-05-16 11:50:00,68.53,68.57,68.48,68.53,86276.0,68.53,68.57,68.48,68.53,86276.0
2025-05-16 11:55:00,68.53,68.54,68.37,68.37,29196.0,68.53,68.54,68.37,68.37,29196.0
2025-05-16 12:00:00,68.38,68.42,68.35,68.38,31260.0,68.38,68.42,68.35,68.38,31260.0
2025-05-16 12:05:00,68.36,68.38,68.32,68.34,18779.0,68.36,68.38,68.32,68.34,18779.0
2025-05-16 12:10:00,68.35,68.54,68.35,68.46,44425.0,68.35,68.54,68.35,68.46,44425.0
2025-05-16 12:15:00,68.42,68.46,68.4,68.45,15613.0,68.42,68.46,68.4,68.45,15613.0
2025-05-16 12:20:00,68.44,68.51,68.41,68.49,23403.0,68.44,68.51,68.41,68.49,23403.0
2025-05-16 12:25:00,68.49,68.58,68.49,68.54,18776.0,68.49,68.58,68.49,68.54,18776.0
2025-05-16 12:30:00,68.54,68.64,68.54,68.61,19552.0,68.54,68.64,68.54,68.61,19552.0
2025-05-16 12:35:00,68.62,68.65,68.59,68.61,11452.0,68.62,68.65,68.59,68.61,11452.0
2025-05-16 12:40:00,68.62,68.62,68.51,68.55,9574.0,68.62,68.62,68.51,68.55,9574.0
2025-05-16 12:45:00,68.56,68.6,68.51,68.51,20392.0,68.56,68.6,68.51,68.51,20392.0
2025-05-16 12:50:00,68.5,68.54,68.47,68.52,16900.0,68.5,68.54,68.47,68.52,16900.0
2025-05-16 12:55:00,68.53,68.65,68.52,68.64,32304.0,68.53,68.65,68.52,68.64,32304.0
2025-05-16 13:00:00,68.64,68.74,68.62,68.72,22840.0,68.64,68.74,68.62,68.72,22840.0
2025-05-16 13:05:00,68.72,68.79,68.7,68.79,34914.0,68.72,68.79,68.7,68.79,34914.0
2025-05-16 13:10:00,68.78,68.79,68.69,68.76,62815.0,68.78,68.79,68.69,68.76,62815.0
2025-05-16 13:15:00,68.78,68.86,68.78,68.82,18734.0,68.78,68.86,68.78,68.82,18734.0
2025-05-16 13:20:00,68.81,68.85,68.79,68.8,17531.0,68.81,68.85,68.79,68.8,17531.0
2025-05-16 13:25:00,68.8,68.81,68.71,68.72,17725.0,68.8,68.81,68.71,68.72,17725.0
2025-05-16 13:30:00,68.7,68.74,68.67,68.7,17432.0,68.7,68.74,68.67,68.7,17432.0
2025-05-16 13:35:00,68.7,68.73,68.69,68.72,17796.0,68.7,68.73,68.69,68.72,17796.0
2025-05-16 13:40:00,68.72,68.82,68.69,68.74,80974.0,68.72,68.82,68.69,68.74,80974.0
2025-05-16 13:45:00,68.76,68.77,68.71,68.72,26717.0,68.76,68.77,68.71,68.72,26717.0
2025-05-16 13:50:00,68.74,68.74,68.68,68.7,11174.0,68.74,68.74,68.68,68.7,11174.0
2025-05-16 13:55:00,68.69,68.71,68.65,68.66,10571.0,68.69,68.71,68.65,68.66,10571.0
2025-05-16 14:00:00,68.66,68.7,68.65,68.7,14121.0,68.66,68.7,68.65,68.7,14121.0
2025-05-16 14:05:00,68.69,68.71,68.64,68.66,21603.0,68.69,68.71,68.64,68.66,21603.0
2025-05-16 14:10:00,68.66,68.7,68.64,68.68,13150.0,68.66,68.7,68.64,68.68,13150.0
2025-05-16 14:15:00,68.67,68.71,68.64,68.71,12879.0,68.67,68.71,68.64,68.71,12879.0
2025-05-16 14:20:00,68.7,68.71,68.67,68.69,20179.0,68.7,68.71,68.67,68.69,20179.0
2025-05-16 14:25:00,68.7,68.73,68.68,68.7,21337.0,68.7,68.73,68.68,68.7,21337.0
2025-05-16 14:30:00,68.7,68.72,68.66,68.67,9640.0,68.7,68.72,68.66,68.67,9640.0
2025-05-16 14:35:00,68.67,68.74,68.67,68.73,22339.0,68.67,68.74,68.67,68.73,22339.0
2025-05-16 14:40:00,68.73,68.76,68.72,68.76,50635.0,68.73,68.76,68.72,68.76,50635.0
2025-05-16 14:45:00,68.76,68.79,68.75,68.78,21132.0,68.76,68.79,68.75,68.78,21132.0
2025-05-16 14:50:00,68.78,68.8,68.75,68.78,25325.0,68.78,68.8,68.75,68.78,25325.0
2025-05-16 14:55:00,68.81,68.83,68.75,68.76,25933.0,68.81,68.83,68.75,68.76,25933.0
2025-05-16 15:00:00,68.78,68.8,68.72,68.72,13822.0,68.78,68.8,68.72,68.72,13822.0
2025-05-16 15:05:00,68.73,68.79,68.72,68.77,14683.0,68.73,68.79,68.72,68.77,14683.0
2025-05-16 15:10:00,68.77,68.77,68.71,68.72,19918.0,68.77,68.77,68.71,68.72,19918.0
2025-05-16 15:15:00,68.73,68.74,68.7,68.73,9860.0,68.73,68.74,68.7,68.73,9860.0
2025-05-16 15:20:00,68.73,68.74,68.68,68.69,9637.0,68.73,68.74,68.68,68.69,9637.0
2025-05-16 15:25:00,68.7,68.72,68.68,68.72,12519.0,68.7,68.72,68.68,68.72,12519.0
2025-05-16 15:30:00,68.7,68.71,68.64,68.65,18384.0,68.7,68.71,68.64,68.65,18384.0
2025-05-16 15:35:00,68.66,68.7,68.66,68.68,17641.0,68.66,68.7,68.66,68.68,17641.0
2025-05-16 15:40:00,68.67,68.73,68.66,68.7,41084.0,68.67,68.73,68.66,68.7,41084.0
2025-05-16 15:45:00,68.7,68.74,68.69,68.73,52274.0,68.7,68.74,68.69,68.73,52274.0
2025-05-16 15:50:00,68.72,68.81,68.71,68.77,127972.0,68.72,68.81,68.71,68.77,127972.0
2025-05-16 15:55:00,68.77,68.83,68.73,68.8,208313.0,68.77,68.83,68.73,68.8,208313.0
2025-05-19 09:30:00,68.69,69.26,68.67,69.21,143048.0,68.69,69.26,68.67,69.21,143048.0
2025-05-19 09:35:00,69.22,69.26,69.09,69.11,34890.0,69.22,69.26,69.09,69.11,34890.0
2025-05-19 09:40:00,69.11,69.12,68.87,68.87,40705.0,69.11,69.12,68.87,68.87,40705.0
2025-05-19 09:45:00,68.89,68.89,68.76,68.89,30652.0,68.89,68.89,68.76,68.89,30652.0
2025-05-19 09:50:00,68.9,68.92,68.8,68.89,25549.0,68.9,68.92,68.8,68.89,25549.0
2025-05-19 09:55:00,68.9,69.03,68.89,69.01,37946.0,68.9,69.03,68.89,69.01,37946.0
2025-05-19 10:00:00,69.01,69.04,68.91,68.91,37751.0,69.01,69.04,68.91,68.91,37751.0
2025-05-19 10:05:00,68.91,69.02,68.88,69.02,40766.0,68.91,69.02,68.88,69.02,40766.0
2025-05-19 10:10:00,69.03,69.04,68.8,68.85,115000.0,69.03,69.04,68.8,68.85,115000.0
2025-05-19 10:15:00,68.85,68.99,68.83,68.98,64992.0,68.85,68.99,68.83,68.98,64992.0
2025-05-19 10:20:00,68.99,69.04,68.97,69.0,54055.0,68.99,69.04,68.97,69.0,54055.0
2025-05-19 10:25:00,68.99,69.01,68.95,69.01,23107.0,68.99,69.01,68.95,69.01,23107.0
2025-05-19 10:30:00,69.0,69.02,68.92,68.92,24141.0,69.0,69.02,68.92,68.92,24141.0
2025-05-19 10:35:00,68.92,68.93,68.8,68.84,25631.0,68.92,68.93,68.8,68.84,25631.0
2025-05-19 10:40:00,68.84,68.97,68.83,68.96,17245.0,68.84,68.97,68.83,68.96,17245.0
2025-05-19 10:45:00,68.97,69.01,68.9,68.9,13000.0,68.97,69.01,68.9,68.9,13000.0
2025-05-19 10:50:00,68.91,68.96,68.87,68.9,66912.0,68.91,68.96,68.87,68.9,66912.0
2025-05-19 10:55:00,68.91,69.0,68.91,68.97,21441.0,68.91,69.0,68.91,68.97,21441.0
2025-05-19 11:00:00,68.99,69.11,68.98,69.0,91833.0,68.99,69.11,68.98,69.0,91833.0
2025-05-19 11:05:00,69.0,69.14,68.96,69.1,57692.0,69.0,69.14,68.96,69.1,57692.0
2025-05-19 11:10:00,69.1,69.22,69.09,69.2,119374.0,69.1,69.22,69.09,69.2,119374.0
2025-05-19 11:15:00,69.2,69.33,69.19,69.32,97123.0,69.2,69.33,69.19,69.32,97123.0
2025-05-19 11:20:00,69.32,69.4,69.31,69.38,77235.0,69.32,69.4,69.31,69.38,77235.0
2025-05-19 11:25:00,69.38,69.4,69.22,69.26,187109.0,69.38,69.4,69.22,69.26,187109.0
2025-05-19 11:30:00,69.26,69.46,69.24,69.45,88611.0,69.26,69.46,69.24,69.45,88611.0
2025-05-19 11:35:00,69.45,69.48,69.34,69.42,36708.0,69.45,69.48,69.34,69.42,36708.0
2025-05-19 11:40:00,69.43,69.51,69.43,69.43,21310.0,69.43,69.51,69.43,69.43,21310.0
2025-05-19 11:45:00,69.44,69.49,69.42,69.42,11444.0,69.44,69.49,69.42,69.42,11444.0
2025-05-19 11:50:00,69.39,69.51,69.39,69.48,28354.0,69.39,69.51,69.39,69.48,28354.0
2025-05-19 11:55:00,69.48,69.51,69.43,69.46,27511.0,69.48,69.51,69.43,69.46,27511.0
2025-05-19 12:00:00,69.45,69.45,69.38,69.41,8611.0,69.45,69.45,69.38,69.41,8611.0
2025-05-19 12:05:00,69.4,69.46,69.36,69.44,12634.0,69.4,69.46,69.36,69.44,12634.0
2025-05-19 12:10:00,69.44,69.46,69.42,69.46,10802.0,69.44,69.46,69.42,69.46,10802.0
2025-05-19 12:15:00,69.46,69.5,69.43,69.45,32406.0,69.46,69.5,69.43,69.45,32406.0
2025-05-19 12:20:00,69.44,69.47,69.42,69.47,18994.0,69.44,69.47,69.42,69.47,18994.0
2025-05-19 12:25:00,69.46,69.52,69.44,69.48,13209.0,69.46,69.52,69.44,69.48,13209.0
2025-05-19 12:30:00,69.48,69.53,69.48,69.52,17518.0,69.48,69.53,69.48,69.52,17518.0
2025-05-19 12:35:00,69.51,69.53,69.45,69.45,15999.0,69.51,69.53,69.45,69.45,15999.0
2025-05-19 12:40:00,69.45,69.46,69.39,69.41,18867.0,69.45,69.46,69.39,69.41,18867.0
2025-05-19 12:45:00,69.41,69.51,69.41,69.5,14074.0,69.41,69.51,69.41,69.5,14074.0
2025-05-19 12:50:00,69.5,69.51,69.46,69.47,15180.0,69.5,69.51,69.46,69.47,15180.0
2025-05-19 12:55:00,69.47,69.53,69.46,69.52,36005.0,69.47,69.53,69.46,69.52,36005.0
2025-05-19 13:00:00,69.53,69.54,69.46,69.47,8639.0,69.53,69.54,69.46,69.47,8639.0
2025-05-19 13:05:00,69.47,69.49,69.43,69.48,23444.0,69.47,69.49,69.43,69.48,23444.0
2025-05-19 13:10:00,69.48,69.48,69.39,69.39,27103.0,69.48,69.48,69.39,69.39,27103.0
2025-05-19 13:15:00,69.4,69.44,69.36,69.38,13965.0,69.4,69.44,69.36,69.38,13965.0
2025-05-19 13:20:00,69.39,69.41,69.36,69.4,11859.0,69.39,69.41,69.36,69.4,11859.0
2025-05-19 13:25:00,69.4,69.43,69.4,69.41,17801.0,69.4,69.43,69.4,69.41,17801.0
2025-05-19 13:30:00,69.41,69.47,69.41,69.47,14807.0,69.41,69.47,69.41,69.47,14807.0
2025-05-19 13:35:00,69.46,69.46,69.36,69.36,9659.0,69.46,69.46,69.36,69.36,9659.0
2025-05-19 13:40:00,69.37,69.43,69.34,69.42,20025.0,69.37,69.43,69.34,69.42,20025.0
2025-05-19 13:45:00,69.42,69.45,69.38,69.39,18079.0,69.42,69.45,69.38,69.39,18079.0
2025-05-19 13:50:00,69.39,69.42,69.36,69.37,10321.0,69.39,69.42,69.36,69.37,10321.0
2025-05-19 13:55:00,69.38,69.4,69.37,69.38,5506.0,69.38,69.4,69.37,69.38,5506.0
2025-05-19 14:00:00,69.37,69.39,69.35,69.38,6244.0,69.37,69.39,69.35,69.38,6244.0
2025-05-19 14:05:00,69.37,69.39,69.33,69.37,14001.0,69.37,69.39,69.33,69.37,14001.0
2025-05-19 14:10:00,69.37,69.38,69.35,69.35,10267.0,69.37,69.38,69.35,69.35,10267.0
2025-05-19 14:15:00,69.35,69.39,69.35,69.35,11452.0,69.35,69.39,69.35,69.35,11452.0
2025-05-19 14:20:00,69.35,69.36,69.31,69.34,5818.0,69.35,69.36,69.31,69.34,5818.0
2025-05-19 14:25:00,69.33,69.37,69.32,69.32,11921.0,69.33,69.37,69.32,69.32,11921.0
2025-05-19 14:30:00,69.33,69.38,69.32,69.38,9484.0,69.33,69.38,69.32,69.38,9484.0
2025-05-19 14:35:00,69.38,69.41,69.35,69.35,45538.0,69.38,69.41,69.35,69.35,45538.0
2025-05-19 14:40:00,69.36,69.36,69.29,69.3,10636.0,69.36,69.36,69.29,69.3,10636.0
2025-05-19 14:45:00,69.29,69.33,69.27,69.33,14486.0,69.29,69.33,69.27,69.33,14486.0
2025-05-19 14:50:00,69.33,69.33,69.26,69.28,26469.0,69.33,69.33,69.26,69.28,26469.0
2025-05-19 14:55:00,69.28,69.32,69.27,69.32,23562.0,69.28,69.32,69.27,69.32,23562.0
2025-05-19 15:00:00,69.31,69.4,69.31,69.39,25397.0,69.31,69.4,69.31,69.39,25397.0
2025-05-19 15:05:00,69.39,69.4,69.35,69.4,22033.0,69.39,69.4,69.35,69.4,22033.0
2025-05-19 15:10:00,69.4,69.4,69.31,69.32,17520.0,69.4,69.4,69.31,69.32,17520.0
2025-05-19 15:15:00,69.33,69.36,69.3,69.31,17089.0,69.33,69.36,69.3,69.31,17089.0
2025-05-19 15:20:00,69.31,69.38,69.29,69.36,55051.0,69.31,69.38,69.29,69.36,55051.0
2025-05-19 15:25:00,69.36,69.37,69.3,69.31,37137.0,69.36,69.37,69.3,69.31,37137.0
2025-05-19 15:30:00,69.31,69.45,69.31,69.44,51155.0,69.31,69.45,69.31,69.44,51155.0
2025-05-19 15:35:00,69.44,69.59,69.43,69.56,98688.0,69.44,69.59,69.43,69.56,98688.0
2025-05-19 15:40:00,69.56,69.57,69.47,69.52,44249.0,69.56,69.57,69.47,69.52,44249.0
2025-05-19 15:45:00,69.52,69.58,69.51,69.58,42277.0,69.52,69.58,69.51,69.58,42277.0
2025-05-19 15:50:00,69.58,69.64,69.54,69.54,106234.0,69.58,69.64,69.54,69.54,106234.0
2025-05-19 15:55:00,69.53,69.7,69.5,69.69,232966.0,69.53,69.7,69.5,69.69,232966.0
2025-05-20 09:30:00,69.78,70.16,69.7,69.73,219555.0,69.78,70.16,69.7,69.73,219555.0
2025-05-20 09:35:00,69.72,69.76,69.63,69.68,35298.0,69.72,69.76,69.63,69.68,35298.0
2025-05-20 09:40:00,69.68,70.1,69.62,70.0,178237.0,69.68,70.1,69.62,70.0,178237.0
2025-05-20 09:45:00,70.0,70.12,69.93,70.08,56572.0,70.0,70.12,69.93,70.08,56572.0
2025-05-20 09:50:00,70.06,70.17,70.04,70.08,54318.0,70.06,70.17,70.04,70.08,54318.0
2025-05-20 09:55:00,70.09,70.25,70.08,70.2,59392.0,70.09,70.25,70.08,70.2,59392.0
2025-05-20 10:00:00,70.19,70.33,70.17,70.29,63823.0,70.19,70.33,70.17,70.29,63823.0
2025-05-20 10:05:00,70.29,70.43,70.29,70.31,48357.0,70.29,70.43,70.29,70.31,48357.0
2025-05-20 10:10:00,70.32,70.37,70.26,70.32,51505.0,70.32,70.37,70.26,70.32,51505.0
2025-05-20 10:15:00,70.31,70.32,70.01,70.03,84431.0,70.31,70.32,70.01,70.03,84431.0
2025-05-20 10:20:00,70.03,70.04,69.89,69.89,37507.0,70.03,70.04,69.89,69.89,37507.0
2025-05-20 10:25:00,69.89,70.05,69.88,70.0,44167.0,69.89,70.05,69.88,70.0,44167.0
2025-05-20 10:30:00,70.0,70.08,69.97,70.08,31622.0,70.0,70.08,69.97,70.08,31622.0
2025-05-20 10:35:00,70.07,70.07,69.97,70.01,21690.0,70.07,70.07,69.97,70.01,21690.0
2025-05-20 10:40:00,70.01,70.03,69.84,69.86,23889.0,70.01,70.03,69.84,69.86,23889.0
2025-05-20 10:45:00,69.85,69.87,69.81,69.83,16878.0,69.85,69.87,69.81,69.83,16878.0
2025-05-20 10:50:00,69.83,69.84,69.77,69.84,20962.0,69.83,69.84,69.77,69.84,20962.0
2025-05-20 10:55:00,69.82,69.83,69.74,69.75,18857.0,69.82,69.83,69.74,69.75,18857.0
2025-05-20 11:00:00,69.75,69.77,69.6,69.65,43338.0,69.75,69.77,69.6,69.65,43338.0
2025-05-20 11:05:00,69.65,69.65,69.56,69.58,33103.0,69.65,69.65,69.56,69.58,33103.0
2025-05-20 11:10:00,69.6,69.68,69.59,69.67,54341.0,69.6,69.68,69.59,69.67,54341.0
2025-05-20 11:15:00,69.68,69.89,69.66,69.87,92826.0,69.68,69.89,69.66,69.87,92826.0
2025-05-20 11:20:00,69.88,69.9,69.82,69.87,46542.0,69.88,69.9,69.82,69.87,46542.0
2025-05-20 11:25:00,69.86,69.86,69.8,69.84,27723.0,69.86,69.86,69.8,69.84,27723.0
2025-05-20 11:30:00,69.83,69.85,69.74,69.85,196248.0,69.83,69.85,69.74,69.85,196248.0
2025-05-20 11:35:00,69.86,69.95,69.83,69.94,36408.0,69.86,69.95,69.83,69.94,36408.0
2025-05-20 11:40:00,69.94,70.0,69.89,69.94,61846.0,69.94,70.0,69.89,69.94,61846.0
2025-05-20 11:45:00,69.94,69.96,69.9,69.93,28527.0,69.94,69.96,69.9,69.93,28527.0
2025-05-20 11:50:00,69.93,69.96,69.87,69.87,15302.0,69.93,69.96,69.87,69.87,15302.0
2025-05-20 11:55:00,69.89,70.0,69.87,69.95,34310.0,69.89,70.0,69.87,69.95,34310.0
2025-05-20 12:00:00,69.96,69.97,69.91,69.93,10207.0,69.96,69.97,69.91,69.93,10207.0
2025-05-20 12:05:00,69.94,69.94,69.79,69.81,10081.0,69.94,69.94,69.79,69.81,10081.0
2025-05-20 12:10:00,69.81,69.82,69.76,69.82,12913.0,69.81,69.82,69.76,69.82,12913.0
2025-05-20 12:15:00,69.82,69.82,69.78,69.78,4450.0,69.82,69.82,69.78,69.78,4450.0
2025-05-20 12:20:00,69.78,69.87,69.77,69.86,25097.0,69.78,69.87,69.77,69.86,25097.0
2025-05-20 12:25:00,69.85,69.89,69.83,69.84,8563.0,69.85,69.89,69.83,69.84,8563.0
2025-05-20 12:30:00,69.85,69.88,69.83,69.84,15003.0,69.85,69.88,69.83,69.84,15003.0
2025-05-20 12:35:00,69.84,69.9,69.83,69.89,8018.0,69.84,69.9,69.83,69.89,8018.0
2025-05-20 12:40:00,69.89,69.92,69.87,69.88,5856.0,69.89,69.92,69.87,69.88,5856.0
2025-05-20 12:45:00,69.9,69.91,69.85,69.89,7427.0,69.9,69.91,69.85,69.89,7427.0
2025-05-20 12:50:00,69.88,69.89,69.83,69.84,6774.0,69.88,69.89,69.83,69.84,6774.0
2025-05-20 12:55:00,69.86,69.88,69.85,69.86,9772.0,69.86,69.88,69.85,69.86,9772.0
2025-05-20 13:00:00,69.86,69.94,69.85,69.92,10774.0,69.86,69.94,69.85,69.92,10774.0
2025-05-20 13:05:00,69.92,69.93,69.89,69.91,10827.0,69.92,69.93,69.89,69.91,10827.0
2025-05-20 13:10:00,69.92,69.98,69.9,69.95,17154.0,69.92,69.98,69.9,69.95,17154.0
2025-05-20 13:15:00,69.95,69.98,69.92,69.93,14391.0,69.95,69.98,69.92,69.93,14391.0
2025-05-20 13:20:00,69.95,69.96,69.92,69.95,6837.0,69.95,69.96,69.92,69.95,6837.0
2025-05-20 13:25:00,69.95,69.97,69.92,69.93,14016.0,69.95,69.97,69.92,69.93,14016.0
2025-05-20 13:30:00,69.93,69.98,69.92,69.95,12383.0,69.93,69.98,69.92,69.95,12383.0
2025-05-20 13:35:00,69.94,70.03,69.93,69.98,13878.0,69.94,70.03,69.93,69.98,13878.0
2025-05-20 13:40:00,69.97,70.03,69.97,70.0,4974.0,69.97,70.03,69.97,70.0,4974.0
2025-05-20 13:45:00,70.0,70.01,69.98,70.01,10760.0,70.0,70.01,69.98,70.01,10760.0
2025-05-20 13:50:00,70.0,70.07,69.97,70.04,13191.0,70.0,70.07,69.97,70.04,13191.0
2025-05-20 13:55:00,70.03,70.08,70.02,70.07,7265.0,70.03,70.08,70.02,70.07,7265.0
2025-05-20 14:00:00,70.07,70.09,70.04,70.07,17084.0,70.07,70.09,70.04,70.07,17084.0
2025-05-20 14:05:00,70.08,70.12,70.06,70.12,11995.0,70.08,70.12,70.06,70.12,11995.0
2025-05-20 14:10:00,70.13,70.14,70.07,70.07,7827.0,70.13,70.14,70.07,70.07,7827.0
2025-05-20 14:15:00,70.07,70.09,70.04,70.05,15704.0,70.07,70.09,70.04,70.05,15704.0
2025-05-20 14:20:00,70.06,70.06,69.96,69.98,19394.0,70.06,70.06,69.96,69.98,19394.0
2025-05-20 14:25:00,69.97,69.99,69.83,69.85,20560.0,69.97,69.99,69.83,69.85,20560.0
2025-05-20 14:30:00,69.85,69.87,69.81,69.86,16888.0,69.85,69.87,69.81,69.86,16888.0
2025-05-20 14:35:00,69.86,69.87,69.82,69.86,9680.0,69.86,69.87,69.82,69.86,9680.0
2025-05-20 14:40:00,69.85,69.85,69.7,69.72,17371.0,69.85,69.85,69.7,69.72,17371.0
2025-05-20 14:45:00,69.72,69.75,69.71,69.73,9566.0,69.72,69.75,69.71,69.73,9566.0
2025-05-20 14:50:00,69.73,69.77,69.71,69.71,8827.0,69.73,69.77,69.71,69.71,8827.0
2025-05-20 14:55:00,69.7,69.75,69.69,69.75,11217.0,69.7,69.75,69.69,69.75,11217.0
2025-05-20 15:00:00,69.75,69.75,69.69,69.72,17391.0,69.75,69.75,69.69,69.72,17391.0
2025-05-20 15:05:00,69.74,69.83,69.72,69.82,12398.0,69.74,69.83,69.72,69.82,12398.0
2025-05-20 15:10:00,69.8,69.9,69.79,69.88,17559.0,69.8,69.9,69.79,69.88,17559.0
2025-05-20 15:15:00,69.87,69.91,69.86,69.88,11145.0,69.87,69.91,69.86,69.88,11145.0
2025-05-20 15:20:00,69.88,69.91,69.86,69.91,21529.0,69.88,69.91,69.86,69.91,21529.0
2025-05-20 15:25:00,69.91,69.93,69.89,69.92,17984.0,69.91,69.93,69.89,69.92,17984.0
2025-05-20 15:30:00,69.92,70.09,69.92,70.06,49967.0,69.92,70.09,69.92,70.06,49967.0
2025-05-20 15:35:00,70.06,70.11,70.05,70.07,23489.0,70.06,70.11,70.05,70.07,23489.0
2025-05-20 15:40:00,70.07,70.11,70.02,70.03,49330.0,70.07,70.11,70.02,70.03,49330.0
2025-05-20 15:45:00,70.03,70.05,69.99,69.99,46333.0,70.03,70.05,69.99,69.99,46333.0
2025-05-20 15:50:00,69.98,70.03,69.89,69.91,61301.0,69.98,70.03,69.89,69.91,61301.0
2025-05-20 15:55:00,69.91,69.95,69.85,69.94,205621.0,69.91,69.95,69.85,69.94,205621.0
2025-05-21 09:30:00,70.96,70.98,70.81,70.83,167077.0,70.96,70.98,70.81,70.83,167077.0
2025-05-21 09:35:00,70.85,70.88,70.57,70.58,80484.0,70.85,70.88,70.57,70.58,80484.0
2025-05-21 09:40:00,70.57,70.59,70.33,70.36,63971.0,70.57,70.59,70.33,70.36,63971.0
2025-05-21 09:45:00,70.35,70.49,70.22,70.31,90885.0,70.35,70.49,70.22,70.31,90885.0
2025-05-21 09:50:00,70.32,70.38,70.26,70.34,87231.0,70.32,70.38,70.26,70.34,87231.0
2025-05-21 09:55:00,70.33,70.39,70.27,70.33,34851.0,70.33,70.39,70.27,70.33,34851.0
2025-05-21 10:00:00,70.34,70.65,70.33,70.6,116850.0,70.34,70.65,70.33,70.6,116850.0
2025-05-21 10:05:00,70.59,70.74,70.59,70.68,42157.0,70.59,70.74,70.59,70.68,42157.0
2025-05-21 10:10:00,70.67,70.88,70.67,70.84,61776.0,70.67,70.88,70.67,70.84,61776.0
2025-05-21 10:15:00,70.83,70.85,70.79,70.8,57028.0,70.83,70.85,70.79,70.8,57028.0
2025-05-21 10:20:00,70.81,70.82,70.73,70.78,37693.0,70.81,70.82,70.73,70.78,37693.0
2025-05-21 10:25:00,70.78,70.83,70.76,70.78,19662.0,70.78,70.83,70.76,70.78,19662.0
2025-05-21 10:30:00,70.77,70.88,70.75,70.85,35873.0,70.77,70.88,70.75,70.85,35873.0
2025-05-21 10:35:00,70.85,70.87,70.75,70.79,29138.0,70.85,70.87,70.75,70.79,29138.0
2025-05-21 10:40:00,70.79,70.79,70.61,70.63,44886.0,70.79,70.79,70.61,70.63,44886.0
2025-05-21 10:45:00,70.64,70.66,70.53,70.54,35601.0,70.64,70.66,70.53,70.54,35601.0
2025-05-21 10:50:00,70.54,70.58,70.44,70.49,40326.0,70.54,70.58,70.44,70.49,40326.0
2025-05-21 10:55:00,70.48,70.63,70.47,70.63,53252.0,70.48,70.63,70.47,70.63,53252.0
2025-05-21 11:00:00,70.62,70.66,70.48,70.5,39649.0,70.62,70.66,70.48,70.5,39649.0
2025-05-21 11:05:00,70.51,70.77,70.5,70.7,64097.0,70.51,70.77,70.5,70.7,64097.0
2025-05-21 11:10:00,70.7,70.79,70.69,70.78,29106.0,70.7,70.79,70.69,70.78,29106.0
2025-05-21 11:15:00,70.78,70.83,70.72,70.8,24033.0,70.78,70.83,70.72,70.8,24033.0
2025-05-21 11:20:00,70.81,70.83,70.71,70.74,24386.0,70.81,70.83,70.71,70.74,24386.0
2025-05-21 11:25:00,70.74,70.77,70.69,70.75,54258.0,70.74,70.77,70.69,70.75,54258.0
2025-05-21 11:30:00,70.75,70.79,70.65,70.65,58204.0,70.75,70.79,70.65,70.65,58204.0
2025-05-21 11:35:00,70.64,70.64,70.54,70.63,35142.0,70.64,70.64,70.54,70.63,35142.0
2025-05-21 11:40:00,70.62,70.64,70.59,70.61,29989.0,70.62,70.64,70.59,70.61,29989.0
2025-05-21 11:45:00,70.62,70.62,70.55,70.56,10308.0,70.62,70.62,70.55,70.56,10308.0
2025-05-21 11:50:00,70.56,70.65,70.56,70.64,11955.0,70.56,70.65,70.56,70.64,11955.0
2025-05-21 11:55:00,70.63,70.65,70.54,70.65,18546.0,70.63,70.65,70.54,70.65,18546.0
2025-05-21 12:00:00,70.65,70.66,70.5,70.51,10846.0,70.65,70.66,70.5,70.51,10846.0
2025-05-21 12:05:00,70.51,70.58,70.51,70.55,13519.0,70.51,70.58,70.51,70.55,13519.0
2025-05-21 12:10:00,70.54,70.54,70.46,70.46,14948.0,70.54,70.54,70.46,70.46,14948.0
2025-05-21 12:15:00,70.45,70.48,70.38,70.39,13551.0,70.45,70.48,70.38,70.39,13551.0
2025-05-21 12:20:00,70.4,70.45,70.39,70.45,15880.0,70.4,70.45,70.39,70.45,15880.0
2025-05-21 12:25:00,70.45,70.46,70.43,70.45,8945.0,70.45,70.46,70.43,70.45,8945.0
2025-05-21 12:30:00,70.46,70.5,70.46,70.49,10997.0,70.46,70.5,70.46,70.49,10997.0
2025-05-21 12:35:00,70.49,70.49,70.46,70.46,10659.0,70.49,70.49,70.46,70.46,10659.0
2025-05-21 12:40:00,70.45,70.48,70.45,70.45,10496.0,70.45,70.48,70.45,70.45,10496.0
2025-05-21 12:45:00,70.45,70.47,70.42,70.47,25669.0,70.45,70.47,70.42,70.47,25669.0
2025-05-21 12:50:00,70.47,70.47,70.39,70.42,28511.0,70.47,70.47,70.39,70.42,28511.0
2025-05-21 12:55:00,70.42,70.42,70.35,70.37,20865.0,70.42,70.42,70.35,70.37,20865.0
2025-05-21 13:00:00,70.37,70.42,70.36,70.38,7746.0,70.37,70.42,70.36,70.38,7746.0
2025-05-21 13:05:00,70.39,70.42,70.34,70.35,15113.0,70.39,70.42,70.34,70.35,15113.0
2025-05-21 13:10:00,70.34,70.36,70.32,70.33,7612.0,70.34,70.36,70.32,70.33,7612.0
2025-05-21 13:15:00,70.31,70.32,70.06,70.09,40026.0,70.31,70.32,70.06,70.09,40026.0
2025-05-21 13:20:00,70.09,70.11,70.02,70.02,29399.0,70.09,70.11,70.02,70.02,29399.0
2025-05-21 13:25:00,70.02,70.05,69.94,69.95,34484.0,70.02,70.05,69.94,69.95,34484.0
2025-05-21 13:30:00,69.95,70.02,69.88,69.99,24799.0,69.95,70.02,69.88,69.99,24799.0
2025-05-21 13:35:00,69.98,70.09,69.94,70.09,31425.0,69.98,70.09,69.94,70.09,31425.0
2025-05-21 13:40:00,70.09,70.1,69.99,70.0,25837.0,70.09,70.1,69.99,70.0,25837.0
2025-05-21 13:45:00,70.0,70.03,69.92,69.94,16080.0,70.0,70.03,69.92,69.94,16080.0
2025-05-21 13:50:00,69.92,69.99,69.91,69.94,33527.0,69.92,69.99,69.91,69.94,33527.0
2025-05-21 13:55:00,69.93,69.97,69.89,69.91,16128.0,69.93,69.97,69.89,69.91,16128.0
2025-05-21 14:00:00,69.92,69.94,69.79,69.81,14937.0,69.92,69.94,69.79,69.81,14937.0
2025-05-21 14:05:00,69.79,69.89,69.79,69.87,17888.0,69.79,69.89,69.79,69.87,17888.0
2025-05-21 14:10:00,69.87,69.87,69.76,69.82,59895.0,69.87,69.87,69.76,69.82,59895.0
2025-05-21 14:15:00,69.82,69.93,69.81,69.86,48240.0,69.82,69.93,69.81,69.86,48240.0
2025-05-21 14:20:00,69.84,69.87,69.77,69.86,42011.0,69.84,69.87,69.77,69.86,42011.0
2025-05-21 14:25:00,69.87,69.92,69.87,69.9,44587.0,69.87,69.92,69.87,69.9,44587.0
2025-05-21 14:30:00,69.9,69.99,69.89,69.97,16961.0,69.9,69.99,69.89,69.97,16961.0
2025-05-21 14:35:00,69.97,70.0,69.91,69.96,16653.0,69.97,70.0,69.91,69.96,16653.0
2025-05-21 14:40:00,69.96,70.01,69.96,70.01,11165.0,69.96,70.01,69.96,70.01,11165.0
2025-05-21 14:45:00,70.01,70.02,69.88,69.88,13293.0,70.01,70.02,69.88,69.88,13293.0
2025-05-21 14:50:00,69.88,69.88,69.81,69.81,11116.0,69.88,69.88,69.81,69.81,11116.0
2025-05-21 14:55:00,69.81,69.85,69.78,69.79,15318.0,69.81,69.85,69.78,69.79,15318.0
2025-05-21 15:00:00,69.79,69.82,69.74,69.81,14401.0,69.79,69.82,69.74,69.81,14401.0
2025-05-21 15:05:00,69.82,69.89,69.79,69.81,14789.0,69.82,69.89,69.79,69.81,14789.0
2025-05-21 15:10:00,69.8,69.9,69.77,69.86,36895.0,69.8,69.9,69.77,69.86,36895.0
2025-05-21 15:15:00,69.88,69.89,69.82,69.83,25640.0,69.88,69.89,69.82,69.83,25640.0
2025-05-21 15:20:00,69.84,69.86,69.75,69.77,29164.0,69.84,69.86,69.75,69.77,29164.0
2025-05-21 15:25:00,69.77,69.8,69.73,69.78,42517.0,69.77,69.8,69.73,69.78,42517.0
2025-05-21 15:30:00,69.77,69.83,69.74,69.82,62863.0,69.77,69.83,69.74,69.82,62863.0
2025-05-21 15:35:00,69.82,69.89,69.81,69.89,31778.0,69.82,69.89,69.81,69.89,31778.0
2025-05-21 15:40:00,69.89,69.91,69.85,69.89,32896.0,69.89,69.91,69.85,69.89,32896.0
2025-05-21 15:45:00,69.89,69.9,69.82,69.82,56529.0,69.89,69.9,69.82,69.82,56529.0
2025-05-21 15:50:00,69.82,69.85,69.66,69.67,87675.0,69.82,69.85,69.66,69.67,87675.0
2025-05-21 15:55:00,69.68,69.76,69.57,69.68,311297.0,69.68,69.76,69.57,69.68,311297.0
2025-05-22 09:30:00,69.58,69.8,69.54,69.8,143227.0,69.58,69.8,69.54,69.8,143227.0
2025-05-22 09:35:00,69.78,69.79,69.61,69.75,56997.0,69.78,69.79,69.61,69.75,56997.0
2025-05-22 09:40:00,69.73,69.82,69.71,69.72,35353.0,69.73,69.82,69.71,69.72,35353.0
2025-05-22 09:45:00,69.72,69.77,69.56,69.64,35363.0,69.72,69.77,69.56,69.64,35363.0
2025-05-22 09:50:00,69.65,69.7,69.59,69.65,23061.0,69.65,69.7,69.59,69.65,23061.0
2025-05-22 09:55:00,69.65,69.67,69.5,69.51,45505.0,69.65,69.67,69.5,69.51,45505.0
2025-05-22 10:00:00,69.5,69.59,69.47,69.56,43180.0,69.5,69.59,69.47,69.56,43180.0
2025-05-22 10:05:00,69.55,69.71,69.54,69.68,22951.0,69.55,69.71,69.54,69.68,22951.0
2025-05-22 10:10:00,69.67,69.76,69.65,69.73,14736.0,69.67,69.76,69.65,69.73,14736.0
2025-05-22 10:15:00,69.73,69.86,69.72,69.86,31416.0,69.73,69.86,69.72,69.86,31416.0
2025-05-22 10:20:00,69.86,69.86,69.68,69.68,28279.0,69.86,69.86,69.68,69.68,28279.0
2025-05-22 10:25:00,69.67,69.71,69.63,69.7,11294.0,69.67,69.71,69.63,69.7,11294.0
2025-05-22 10:30:00,69.7,69.71,69.65,69.68,15205.0,69.7,69.71,69.65,69.68,15205.0
2025-05-22 10:35:00,69.67,69.74,69.66,69.74,20569.0,69.67,69.74,69.66,69.74,20569.0
2025-05-22 10:40:00,69.72,69.73,69.68,69.68,13027.0,69.72,69.73,69.68,69.68,13027.0
2025-05-22 10:45:00,69.69,69.73,69.62,69.63,14155.0,69.69,69.73,69.62,69.63,14155.0
2025-05-22 10:50:00,69.64,69.67,69.58,69.6,18282.0,69.64,69.67,69.58,69.6,18282.0
2025-05-22 10:55:00,69.59,69.69,69.58,69.67,14407.0,69.59,69.69,69.58,69.67,14407.0
2025-05-22 11:00:00,69.67,69.69,69.64,69.64,13219.0,69.67,69.69,69.64,69.64,13219.0
2025-05-22 11:05:00,69.63,69.64,69.55,69.58,25810.0,69.63,69.64,69.55,69.58,25810.0
2025-05-22 11:10:00,69.58,69.58,69.51,69.51,20870.0,69.58,69.58,69.51,69.51,20870.0
2025-05-22 11:15:00,69.52,69.57,69.48,69.55,16648.0,69.52,69.57,69.48,69.55,16648.0
2025-05-22 11:20:00,69.56,69.65,69.56,69.64,30580.0,69.56,69.65,69.56,69.64,30580.0
2025-05-22 11:25:00,69.64,69.67,69.58,69.58,19211.0,69.64,69.67,69.58,69.58,19211.0
2025-05-22 11:30:00,69.59,69.73,69.55,69.73,62294.0,69.59,69.73,69.55,69.73,62294.0
2025-05-22 11:35:00,69.73,69.84,69.7,69.83,41182.0,69.73,69.84,69.7,69.83,41182.0
2025-05-22 11:40:00,69.81,69.85,69.78,69.78,11885.0,69.81,69.85,69.78,69.78,11885.0
2025-05-22 11:45:00,69.79,69.89,69.79,69.83,12271.0,69.79,69.89,69.79,69.83,12271.0
2025-05-22 11:50:00,69.83,69.9,69.81,69.89,22449.0,69.83,69.9,69.81,69.89,22449.0
2025-05-22 11:55:00,69.89,69.92,69.84,69.92,7707.0,69.89,69.92,69.84,69.92,7707.0
2025-05-22 12:00:00,69.93,69.99,69.9,69.97,14524.0,69.93,69.99,69.9,69.97,14524.0
2025-05-22 12:05:00,69.96,69.99,69.9,69.9,8995.0,69.96,69.99,69.9,69.9,8995.0
2025-05-22 12:10:00,69.92,69.93,69.86,69.89,14102.0,69.92,69.93,69.86,69.89,14102.0
2025-05-22 12:15:00,69.91,69.95,69.89,69.9,5980.0,69.91,69.95,69.89,69.9,5980.0
2025-05-22 12:20:00,69.9,69.95,69.88,69.93,5905.0,69.9,69.95,69.88,69.93,5905.0
2025-05-22 12:25:00,69.94,70.02,69.94,70.0,13744.0,69.94,70.02,69.94,70.0,13744.0
2025-05-22 12:30:00,70.04,70.04,69.99,70.01,7352.0,70.04,70.04,69.99,70.01,7352.0
2025-05-22 12:35:00,70.02,70.08,70.01,70.08,7238.0,70.02,70.08,70.01,70.08,7238.0
2025-05-22 12:40:00,70.05,70.06,69.95,69.98,19236.0,70.05,70.06,69.95,69.98,19236.0
2025-05-22 12:45:00,69.98,69.98,69.89,69.9,16053.0,69.98,69.98,69.89,69.9,16053.0
2025-05-22 12:50:00,69.91,69.94,69.9,69.92,13609.0,69.91,69.94,69.9,69.92,13609.0
2025-05-22 12:55:00,69.92,69.94,69.81,69.82,14632.0,69.92,69.94,69.81,69.82,14632.0
2025-05-22 13:00:00,69.81,69.82,69.72,69.75,12468.0,69.81,69.82,69.72,69.75,12468.0
2025-05-22 13:05:00,69.74,69.76,69.73,69.73,4861.0,69.74,69.76,69.73,69.73,4861.0
2025-05-22 13:10:00,69.75,69.8,69.74,69.8,4497.0,69.75,69.8,69.74,69.8,4497.0
2025-05-22 13:15:00,69.8,69.93,69.79,69.89,9395.0,69.8,69.93,69.79,69.89,9395.0
2025-05-22 13:20:00,69.92,69.96,69.89,69.95,7387.0,69.92,69.96,69.89,69.95,7387.0
2025-05-22 13:25:00,69.97,70.02,69.95,69.97,8767.0,69.97,70.02,69.95,69.97,8767.0
2025-05-22 13:30:00,69.98,70.09,69.97,70.08,11049.0,69.98,70.09,69.97,70.08,11049.0
2025-05-22 13:35:00,70.1,70.1,70.05,70.07,6111.0,70.1,70.1,70.05,70.07,6111.0
2025-05-22 13:40:00,70.08,70.09,70.04,70.08,13111.0,70.08,70.09,70.04,70.08,13111.0
2025-05-22 13:45:00,70.09,70.13,70.04,70.13,21094.0,70.09,70.13,70.04,70.13,21094.0
2025-05-22 13:50:00,70.12,70.18,70.11,70.17,13533.0,70.12,70.18,70.11,70.17,13533.0
2025-05-22 13:55:00,70.16,70.18,70.14,70.16,11116.0,70.16,70.18,70.14,70.16,11116.0
2025-05-22 14:00:00,70.16,70.22,70.16,70.22,26261.0,70.16,70.22,70.16,70.22,26261.0
2025-05-22 14:05:00,70.21,70.27,70.18,70.24,10529.0,70.21,70.27,70.18,70.24,10529.0
2025-05-22 14:10:00,70.24,70.25,70.16,70.21,10338.0,70.24,70.25,70.16,70.21,10338.0
2025-05-22 14:15:00,70.22,70.25,70.19,70.2,13121.0,70.22,70.25,70.19,70.2,13121.0
2025-05-22 14:20:00,70.2,70.24,70.18,70.23,14442.0,70.2,70.24,70.18,70.23,14442.0
2025-05-22 14:25:00,70.23,70.25,70.21,70.21,9573.0,70.23,70.25,70.21,70.21,9573.0
2025-05-22 14:30:00,70.2,70.28,70.16,70.25,25097.0,70.2,70.28,70.16,70.25,25097.0
2025-05-22 14:35:00,70.25,70.26,70.17,70.18,13403.0,70.25,70.26,70.17,70.18,13403.0
2025-05-22 14:40:00,70.18,70.21,70.13,70.18,20321.0,70.18,70.21,70.13,70.18,20321.0
2025-05-22 14:45:00,70.19,70.21,70.16,70.17,6955.0,70.19,70.21,70.16,70.17,6955.0
2025-05-22 14:50:00,70.18,70.2,70.16,70.17,9270.0,70.18,70.2,70.16,70.17,9270.0
2025-05-22 14:55:00,70.19,70.19,70.12,70.13,17090.0,70.19,70.19,70.12,70.13,17090.0
2025-05-22 15:00:00,70.13,70.15,70.09,70.1,15109.0,70.13,70.15,70.09,70.1,15109.0
2025-05-22 15:05:00,70.09,70.13,70.08,70.09,11475.0,70.09,70.13,70.08,70.09,11475.0
2025-05-22 15:10:00,70.09,70.15,70.09,70.12,20415.0,70.09,70.15,70.09,70.12,20415.0
2025-05-22 15:15:00,70.12,70.13,70.08,70.08,12445.0,70.12,70.13,70.08,70.08,12445.0
2025-05-22 15:20:00,70.09,70.21,70.08,70.2,21118.0,70.09,70.21,70.08,70.2,21118.0
2025-05-22 15:25:00,70.21,70.27,70.2,70.27,34368.0,70.21,70.27,70.2,70.27,34368.0
2025-05-22 15:30:00,70.27,70.28,70.19,70.22,24163.0,70.27,70.28,70.19,70.22,24163.0
2025-05-22 15:35:00,70.21,70.22,70.14,70.16,16853.0,70.21,70.22,70.14,70.16,16853.0
2025-05-22 15:40:00,70.17,70.17,70.07,70.07,26142.0,70.17,70.17,70.07,70.07,26142.0
2025-05-22 15:45:00,70.07,70.08,70.0,70.01,37794.0,70.07,70.08,70.0,70.01,37794.0
2025-05-22 15:50:00,70.01,70.05,69.98,69.98,48482.0,70.01,70.05,69.98,69.98,48482.0
2025-05-22 15:55:00,69.99,69.99,69.9,69.94,150669.0,69.99,69.99,69.9,69.94,150669.0
2025-05-23 09:30:00,69.97,70.2,69.91,70.12,123115.0,69.97,70.2,69.91,70.12,123115.0
2025-05-23 09:35:00,70.14,70.14,69.99,70.01,31855.0,70.14,70.14,69.99,70.01,31855.0
2025-05-23 09:40:00,70.01,70.07,69.95,70.03,32285.0,70.01,70.07,69.95,70.03,32285.0
2025-05-23 09:45:00,70.04,70.04,69.95,69.97,48001.0,70.04,70.04,69.95,69.97,48001.0
2025-05-23 09:50:00,69.98,70.08,69.93,70.06,50146.0,69.98,70.08,69.93,70.06,50146.0
2025-05-23 09:55:00,70.07,70.09,69.93,69.99,28904.0,70.07,70.09,69.93,69.99,28904.0
2025-05-23 10:00:00,69.99,70.21,69.98,70.2,53379.0,69.99,70.21,69.98,70.2,53379.0
2025-05-23 10:05:00,70.18,70.21,70.15,70.17,51937.0,70.18,70.21,70.15,70.17,51937.0
2025-05-23 10:10:00,70.17,70.37,70.16,70.35,70537.0,70.17,70.37,70.16,70.35,70537.0
2025-05-23 10:15:00,70.34,70.34,70.23,70.27,39626.0,70.34,70.34,70.23,70.27,39626.0
2025-05-23 10:20:00,70.27,70.37,70.27,70.32,37873.0,70.27,70.37,70.27,70.32,37873.0
2025-05-23 10:25:00,70.33,70.37,70.3,70.35,32433.0,70.33,70.37,70.3,70.35,32433.0
2025-05-23 10:30:00,70.34,70.46,70.34,70.45,39377.0,70.34,70.46,70.34,70.45,39377.0
2025-05-23 10:35:00,70.44,70.48,70.42,70.45,38014.0,70.44,70.48,70.42,70.45,38014.0
2025-05-23 10:40:00,70.45,70.51,70.44,70.48,39893.0,70.45,70.51,70.44,70.48,39893.0
2025-05-23 10:45:00,70.48,70.55,70.46,70.5,38450.0,70.48,70.55,70.46,70.5,38450.0
2025-05-23 10:50:00,70.49,70.49,70.41,70.45,38997.0,70.49,70.49,70.41,70.45,38997.0
2025-05-23 10:55:00,70.47,70.56,70.45,70.47,55948.0,70.47,70.56,70.45,70.47,55948.0
2025-05-23 11:00:00,70.48,70.55,70.44,70.53,55041.0,70.48,70.55,70.44,70.53,55041.0
2025-05-23 11:05:00,70.53,70.54,70.4,70.45,60274.0,70.53,70.54,70.4,70.45,60274.0
2025-05-23 11:10:00,70.45,70.48,70.39,70.44,46676.0,70.45,70.48,70.39,70.44,46676.0
2025-05-23 11:15:00,70.44,70.45,70.38,70.39,38821.0,70.44,70.45,70.38,70.39,38821.0
2025-05-23 11:20:00,70.38,70.49,70.36,70.45,77056.0,70.38,70.49,70.36,70.45,77056.0
2025-05-23 11:25:00,70.45,70.45,70.39,70.41,45851.0,70.45,70.45,70.39,70.41,45851.0
2025-05-23 11:30:00,70.4,70.52,70.4,70.47,120602.0,70.4,70.52,70.4,70.47,120602.0
2025-05-23 11:35:00,70.46,70.54,70.43,70.47,114766.0,70.46,70.54,70.43,70.47,114766.0
2025-05-23 11:40:00,70.47,70.49,70.39,70.4,15437.0,70.47,70.49,70.39,70.4,15437.0
2025-05-23 11:45:00,70.4,70.47,70.37,70.46,24308.0,70.4,70.47,70.37,70.46,24308.0
2025-05-23 11:50:00,70.47,70.47,70.32,70.35,39758.0,70.47,70.47,70.32,70.35,39758.0
2025-05-23 11:55:00,70.35,70.39,70.29,70.33,29585.0,70.35,70.39,70.29,70.33,29585.0
2025-05-23 12:00:00,70.31,70.32,70.23,70.24,32215.0,70.31,70.32,70.23,70.24,32215.0
2025-05-23 12:05:00,70.23,70.29,70.21,70.25,38002.0,70.23,70.29,70.21,70.25,38002.0
2025-05-23 12:10:00,70.24,70.27,70.2,70.26,23214.0,70.24,70.27,70.2,70.26,23214.0
2025-05-23 12:15:00,70.26,70.27,70.19,70.2,9894.0,70.26,70.27,70.19,70.2,9894.0
2025-05-23 12:20:00,70.2,70.34,70.19,70.31,11264.0,70.2,70.34,70.19,70.31,11264.0
2025-05-23 12:25:00,70.32,70.39,70.32,70.37,14109.0,70.32,70.39,70.32,70.37,14109.0
2025-05-23 12:30:00,70.37,70.37,70.29,70.3,6428.0,70.37,70.37,70.29,70.3,6428.0
2025-05-23 12:35:00,70.31,70.42,70.3,70.41,12752.0,70.31,70.42,70.3,70.41,12752.0
2025-05-23 12:40:00,70.41,70.41,70.33,70.33,11058.0,70.41,70.41,70.33,70.33,11058.0
2025-05-23 12:45:00,70.33,70.35,70.29,70.32,12049.0,70.33,70.35,70.29,70.32,12049.0
2025-05-23 12:50:00,70.34,70.4,70.33,70.4,8242.0,70.34,70.4,70.33,70.4,8242.0
2025-05-23 12:55:00,70.41,70.41,70.35,70.39,9327.0,70.41,70.41,70.35,70.39,9327.0
2025-05-23 13:00:00,70.38,70.42,70.35,70.42,17348.0,70.38,70.42,70.35,70.42,17348.0
2025-05-23 13:05:00,70.42,70.49,70.42,70.47,6113.0,70.42,70.49,70.42,70.47,6113.0
2025-05-23 13:10:00,70.48,70.52,70.47,70.49,16867.0,70.48,70.52,70.47,70.49,16867.0
2025-05-23 13:15:00,70.5,70.57,70.5,70.53,19480.0,70.5,70.57,70.5,70.53,19480.0
2025-05-23 13:20:00,70.52,70.55,70.48,70.5,19970.0,70.52,70.55,70.48,70.5,19970.0
2025-05-23 13:25:00,70.5,70.52,70.45,70.45,45999.0,70.5,70.52,70.45,70.45,45999.0
2025-05-23 13:30:00,70.45,70.45,70.37,70.39,41641.0,70.45,70.45,70.37,70.39,41641.0
2025-05-23 13:35:00,70.4,70.42,70.36,70.4,25982.0,70.4,70.42,70.36,70.4,25982.0
2025-05-23 13:40:00,70.39,70.39,70.32,70.34,16133.0,70.39,70.39,70.32,70.34,16133.0
2025-05-23 13:45:00,70.34,70.43,70.34,70.4,9211.0,70.34,70.43,70.34,70.4,9211.0
2025-05-23 13:50:00,70.42,70.46,70.39,70.41,8845.0,70.42,70.46,70.39,70.41,8845.0
2025-05-23 13:55:00,70.4,70.41,70.36,70.39,7317.0,70.4,70.41,70.36,70.39,7317.0
2025-05-23 14:00:00,70.39,70.45,70.39,70.42,17008.0,70.39,70.45,70.39,70.42,17008.0
2025-05-23 14:05:00,70.42,70.46,70.42,70.44,25021.0,70.42,70.46,70.42,70.44,25021.0
2025-05-23 14:10:00,70.41,70.44,70.4,70.44,4750.0,70.41,70.44,70.4,70.44,4750.0
2025-05-23 14:15:00,70.45,70.47,70.4,70.43,26485.0,70.45,70.47,70.4,70.43,26485.0
2025-05-23 14:20:00,70.43,70.44,70.39,70.43,13049.0,70.43,70.44,70.39,70.43,13049.0
2025-05-23 14:25:00,70.43,70.46,70.39,70.41,8771.0,70.43,70.46,70.39,70.41,8771.0
2025-05-23 14:30:00,70.41,70.46,70.4,70.45,15881.0,70.41,70.46,70.4,70.45,15881.0
2025-05-23 14:35:00,70.45,70.5,70.44,70.47,7284.0,70.45,70.5,70.44,70.47,7284.0
2025-05-23 14:40:00,70.47,70.48,70.46,70.47,8231.0,70.47,70.48,70.46,70.47,8231.0
2025-05-23 14:45:00,70.47,70.47,70.42,70.46,8776.0,70.47,70.47,70.42,70.46,8776.0
2025-05-23 14:50:00,70.46,70.47,70.44,70.45,6098.0,70.46,70.47,70.44,70.45,6098.0
2025-05-23 14:55:00,70.45,70.47,70.41,70.42,10464.0,70.45,70.47,70.41,70.42,10464.0
2025-05-23 15:00:00,70.42,70.46,70.39,70.44,21040.0,70.42,70.46,70.39,70.44,21040.0
2025-05-23 15:05:00,70.44,70.46,70.42,70.44,15498.0,70.44,70.46,70.42,70.44,15498.0
2025-05-23 15:10:00,70.45,70.52,70.44,70.49,21189.0,70.45,70.52,70.44,70.49,21189.0
2025-05-23 15:15:00,70.49,70.51,70.44,70.45,11138.0,70.49,70.51,70.44,70.45,11138.0
2025-05-23 15:20:00,70.46,70.46,70.42,70.44,12341.0,70.46,70.46,70.42,70.44,12341.0
2025-05-23 15:25:00,70.46,70.46,70.41,70.45,13629.0,70.46,70.46,70.41,70.45,13629.0
2025-05-23 15:30:00,70.45,70.53,70.44,70.52,81695.0,70.45,70.53,70.44,70.52,81695.0
2025-05-23 15:35:00,70.52,70.57,70.51,70.56,32145.0,70.52,70.57,70.51,70.56,32145.0
2025-05-23 15:40:00,70.56,70.6,70.55,70.57,29045.0,70.56,70.6,70.55,70.57,29045.0
2025-05-23 15:45:00,70.58,70.58,70.46,70.48,33595.0,70.58,70.58,70.46,70.48,33595.0
2025-05-23 15:50:00,70.47,70.5,70.38,70.42,91146.0,70.47,70.5,70.38,70.42,91146.0
2025-05-23 15:55:00,70.41,70.46,70.34,70.42,285494.0,70.41,70.46,70.34,70.42,285494.0
2025-05-27 09:30:00,71.28,71.33,71.09,71.16,106061.0,71.28,71.33,71.09,71.16,106061.0
2025-05-27 09:35:00,71.16,71.31,71.15,71.26,43704.0,71.16,71.31,71.15,71.26,43704.0
2025-05-27 09:40:00,71.26,71.41,71.25,71.35,36320.0,71.26,71.41,71.25,71.35,36320.0
2025-05-27 09:45:00,71.36,71.38,71.19,71.22,14439.0,71.36,71.38,71.19,71.22,14439.0
2025-05-27 09:50:00,71.22,71.27,71.16,71.23,24856.0,71.22,71.27,71.16,71.23,24856.0
2025-05-27 09:55:00,71.23,71.25,71.05,71.07,34088.0,71.23,71.25,71.05,71.07,34088.0
2025-05-27 10:00:00,71.08,71.19,71.04,71.17,46275.0,71.08,71.19,71.04,71.17,46275.0
2025-05-27 10:05:00,71.17,71.32,71.17,71.29,42054.0,71.17,71.32,71.17,71.29,42054.0
2025-05-27 10:10:00,71.28,71.3,71.16,71.24,54358.0,71.28,71.3,71.16,71.24,54358.0
2025-05-27 10:15:00,71.23,71.38,71.18,71.34,53241.0,71.23,71.38,71.18,71.34,53241.0
2025-05-27 10:20:00,71.35,71.4,71.32,71.37,88883.0,71.35,71.4,71.32,71.37,88883.0
2025-05-27 10:25:00,71.37,71.37,71.28,71.28,70798.0,71.37,71.37,71.28,71.28,70798.0
2025-05-27 10:30:00,71.28,71.29,71.19,71.24,50837.0,71.28,71.29,71.19,71.24,50837.0
2025-05-27 10:35:00,71.23,71.25,71.12,71.14,44198.0,71.23,71.25,71.12,71.14,44198.0
2025-05-27 10:40:00,71.14,71.17,71.1,71.14,47386.0,71.14,71.17,71.1,71.14,47386.0
2025-05-27 10:45:00,71.14,71.24,71.11,71.21,55356.0,71.14,71.24,71.11,71.21,55356.0
2025-05-27 10:50:00,71.22,71.27,71.2,71.27,35564.0,71.22,71.27,71.2,71.27,35564.0
2025-05-27 10:55:00,71.26,71.29,71.19,71.2,63502.0,71.26,71.29,71.19,71.2,63502.0
2025-05-27 11:00:00,71.21,71.22,71.1,71.14,53717.0,71.21,71.22,71.1,71.14,53717.0
2025-05-27 11:05:00,71.13,71.13,71.06,71.09,45600.0,71.13,71.13,71.06,71.09,45600.0
2025-05-27 11:10:00,71.09,71.21,71.09,71.17,50643.0,71.09,71.21,71.09,71.17,50643.0
2025-05-27 11:15:00,71.18,71.2,71.09,71.13,94876.0,71.18,71.2,71.09,71.13,94876.0
2025-05-27 11:20:00,71.14,71.15,71.02,71.06,36868.0,71.14,71.15,71.02,71.06,36868.0
2025-05-27 11:25:00,71.07,71.14,71.03,71.11,40368.0,71.07,71.14,71.03,71.11,40368.0
2025-05-27 11:30:00,71.11,71.11,70.95,70.95,101881.0,71.11,71.11,70.95,70.95,101881.0
2025-05-27 11:35:00,70.94,70.95,70.7,70.71,52952.0,70.94,70.95,70.7,70.71,52952.0
2025-05-27 11:40:00,70.7,70.75,70.66,70.67,22356.0,70.7,70.75,70.66,70.67,22356.0
2025-05-27 11:45:00,70.66,70.67,70.56,70.56,40565.0,70.66,70.67,70.56,70.56,40565.0
2025-05-27 11:50:00,70.57,70.58,70.53,70.57,25965.0,70.57,70.58,70.53,70.57,25965.0
2025-05-27 11:55:00,70.56,70.65,70.55,70.63,13751.0,70.56,70.65,70.55,70.63,13751.0
2025-05-27 12:00:00,70.63,70.65,70.6,70.65,8807.0,70.63,70.65,70.6,70.65,8807.0
2025-05-27 12:05:00,70.64,70.67,70.62,70.66,13378.0,70.64,70.67,70.62,70.66,13378.0
2025-05-27 12:10:00,70.65,70.74,70.64,70.69,21386.0,70.65,70.74,70.64,70.69,21386.0
2025-05-27 12:15:00,70.7,70.7,70.53,70.53,50215.0,70.7,70.7,70.53,70.53,50215.0
2025-05-27 12:20:00,70.54,70.62,70.53,70.61,14645.0,70.54,70.62,70.53,70.61,14645.0
2025-05-27 12:25:00,70.61,70.73,70.6,70.72,47107.0,70.61,70.73,70.6,70.72,47107.0
2025-05-27 12:30:00,70.73,70.79,70.72,70.75,12247.0,70.73,70.79,70.72,70.75,12247.0
2025-05-27 12:35:00,70.77,70.84,70.75,70.84,13435.0,70.77,70.84,70.75,70.84,13435.0
2025-05-27 12:40:00,70.84,70.87,70.83,70.85,12172.0,70.84,70.87,70.83,70.85,12172.0
2025-05-27 12:45:00,70.86,70.88,70.82,70.87,14933.0,70.86,70.88,70.82,70.87,14933.0
2025-05-27 12:50:00,70.87,70.89,70.86,70.86,8230.0,70.87,70.89,70.86,70.86,8230.0
2025-05-27 12:55:00,70.86,70.86,70.81,70.84,12583.0,70.86,70.86,70.81,70.84,12583.0
2025-05-27 13:00:00,70.85,70.93,70.85,70.92,10579.0,70.85,70.93,70.85,70.92,10579.0
2025-05-27 13:05:00,70.92,70.93,70.86,70.89,5552.0,70.92,70.93,70.86,70.89,5552.0
2025-05-27 13:10:00,70.9,70.9,70.85,70.86,7282.0,70.9,70.9,70.85,70.86,7282.0
2025-05-27 13:15:00,70.86,70.91,70.84,70.91,8606.0,70.86,70.91,70.84,70.91,8606.0
2025-05-27 13:20:00,70.91,70.95,70.89,70.9,13220.0,70.91,70.95,70.89,70.9,13220.0
2025-05-27 13:25:00,70.9,70.91,70.81,70.85,10752.0,70.9,70.91,70.81,70.85,10752.0
2025-05-27 13:30:00,70.86,70.86,70.81,70.81,6731.0,70.86,70.86,70.81,70.81,6731.0
2025-05-27 13:35:00,70.82,70.89,70.8,70.87,8630.0,70.82,70.89,70.8,70.87,8630.0
2025-05-27 13:40:00,70.86,70.91,70.86,70.91,28857.0,70.86,70.91,70.86,70.91,28857.0
2025-05-27 13:45:00,70.92,70.94,70.91,70.94,5878.0,70.92,70.94,70.91,70.94,5878.0
2025-05-27 13:50:00,70.94,70.96,70.92,70.95,5693.0,70.94,70.96,70.92,70.95,5693.0
2025-05-27 13:55:00,70.96,71.02,70.96,71.0,7743.0,70.96,71.02,70.96,71.0,7743.0
2025-05-27 14:00:00,71.0,71.06,71.0,71.03,17895.0,71.0,71.06,71.0,71.03,17895.0
2025-05-27 14:05:00,71.02,71.02,70.96,70.97,18429.0,71.02,71.02,70.96,70.97,18429.0
2025-05-27 14:10:00,70.96,71.02,70.95,71.01,20659.0,70.96,71.02,70.95,71.01,20659.0
2025-05-27 14:15:00,71.01,71.02,70.97,70.98,11048.0,71.01,71.02,70.97,70.98,11048.0
2025-05-27 14:20:00,70.98,70.99,70.93,70.93,28858.0,70.98,70.99,70.93,70.93,28858.0
2025-05-27 14:25:00,70.94,70.94,70.84,70.85,20167.0,70.94,70.94,70.84,70.85,20167.0
2025-05-27 14:30:00,70.86,70.96,70.86,70.96,11992.0,70.86,70.96,70.86,70.96,11992.0
2025-05-27 14:35:00,70.95,70.95,70.9,70.94,25483.0,70.95,70.95,70.9,70.94,25483.0
2025-05-27 14:40:00,70.94,71.0,70.93,70.97,9495.0,70.94,71.0,70.93,70.97,9495.0
2025-05-27 14:45:00,70.98,71.0,70.96,70.99,10677.0,70.98,71.0,70.96,70.99,10677.0
2025-05-27 14:50:00,70.98,71.0,70.96,70.97,7132.0,70.98,71.0,70.96,70.97,7132.0
2025-05-27 14:55:00,70.98,71.01,70.97,70.98,14403.0,70.98,71.01,70.97,70.98,14403.0
2025-05-27 15:00:00,70.98,71.0,70.96,70.98,12612.0,70.98,71.0,70.96,70.98,12612.0
2025-05-27 15:05:00,70.98,71.04,70.98,71.0,25205.0,70.98,71.04,70.98,71.0,25205.0
2025-05-27 15:10:00,71.0,71.03,70.97,71.03,13773.0,71.0,71.03,70.97,71.03,13773.0
2025-05-27 15:15:00,71.03,71.03,70.99,71.01,13185.0,71.03,71.03,70.99,71.01,13185.0
2025-05-27 15:20:00,71.0,71.0,70.97,70.98,17907.0,71.0,71.0,70.97,70.98,17907.0
2025-05-27 15:25:00,70.98,70.98,70.95,70.95,15020.0,70.98,70.98,70.95,70.95,15020.0
2025-05-27 15:30:00,70.95,70.98,70.92,70.97,26143.0,70.95,70.98,70.92,70.97,26143.0
2025-05-27 15:35:00,70.97,70.99,70.94,70.96,20180.0,70.97,70.99,70.94,70.96,20180.0
2025-05-27 15:40:00,70.97,71.0,70.94,70.95,24735.0,70.97,71.0,70.94,70.95,24735.0
2025-05-27 15:45:00,70.95,70.95,70.87,70.89,23078.0,70.95,70.95,70.87,70.89,23078.0
2025-05-27 15:50:00,70.88,70.91,70.85,70.87,70065.0,70.88,70.91,70.85,70.87,70065.0
2025-05-27 15:55:00,70.88,71.0,70.88,70.95,266031.0,70.88,71.0,70.88,70.95,266031.0
2025-05-28 09:30:00,70.19,70.34,70.16,70.33,108221.0,70.19,70.34,70.16,70.33,108221.0
2025-05-28 09:35:00,70.28,70.47,70.27,70.47,25537.0,70.28,70.47,70.27,70.47,25537.0
2025-05-28 09:40:00,70.47,70.52,70.39,70.42,24657.0,70.47,70.52,70.39,70.42,24657.0
2025-05-28 09:45:00,70.43,70.53,70.33,70.33,61310.0,70.43,70.53,70.33,70.33,61310.0
2025-05-28 09:50:00,70.31,70.33,70.14,70.16,54051.0,70.31,70.33,70.14,70.16,54051.0
2025-05-28 09:55:00,70.17,70.29,70.16,70.28,38644.0,70.17,70.29,70.16,70.28,38644.0
2025-05-28 10:00:00,70.32,70.37,70.28,70.36,36501.0,70.32,70.37,70.28,70.36,36501.0
2025-05-28 10:05:00,70.35,70.41,70.33,70.33,25324.0,70.35,70.41,70.33,70.33,25324.0
2025-05-28 10:10:00,70.33,70.39,70.3,70.36,60679.0,70.33,70.39,70.3,70.36,60679.0
2025-05-28 10:15:00,70.37,70.4,70.31,70.36,26634.0,70.37,70.4,70.31,70.36,26634.0
2025-05-28 10:20:00,70.37,70.49,70.35,70.45,59044.0,70.37,70.49,70.35,70.45,59044.0
2025-05-28 10:25:00,70.44,70.49,70.39,70.4,22300.0,70.44,70.49,70.39,70.4,22300.0
2025-05-28 10:30:00,70.38,70.38,70.17,70.22,62205.0,70.38,70.38,70.17,70.22,62205.0
2025-05-28 10:35:00,70.21,70.23,70.12,70.14,59761.0,70.21,70.23,70.12,70.14,59761.0
2025-05-28 10:40:00,70.14,70.17,70.09,70.13,41209.0,70.14,70.17,70.09,70.13,41209.0
2025-05-28 10:45:00,70.13,70.14,69.99,70.04,48777.0,70.13,70.14,69.99,70.04,48777.0
2025-05-28 10:50:00,70.02,70.13,70.0,70.08,54614.0,70.02,70.13,70.0,70.08,54614.0
2025-05-28 10:55:00,70.08,70.2,70.08,70.16,44300.0,70.08,70.2,70.08,70.16,44300.0
2025-05-28 11:00:00,70.16,70.24,70.11,70.24,38021.0,70.16,70.24,70.11,70.24,38021.0
2025-05-28 11:05:00,70.24,70.25,70.13,70.14,20656.0,70.24,70.25,70.13,70.14,20656.0
2025-05-28 11:10:00,70.14,70.14,70.05,70.06,27251.0,70.14,70.14,70.05,70.06,27251.0
2025-05-28 11:15:00,70.05,70.1,70.05,70.08,28269.0,70.05,70.1,70.05,70.08,28269.0
2025-05-28 11:20:00,70.09,70.11,70.01,70.02,28641.0,70.09,70.11,70.01,70.02,28641.0
2025-05-28 11:25:00,70.02,70.07,70.0,70.05,63852.0,70.02,70.07,70.0,70.05,63852.0
2025-05-28 11:30:00,70.06,70.16,69.97,70.05,245873.0,70.06,70.16,69.97,70.05,245873.0
2025-05-28 11:35:00,70.06,70.09,70.03,70.06,74835.0,70.06,70.09,70.03,70.06,74835.0
2025-05-28 11:40:00,70.06,70.24,70.05,70.19,48700.0,70.06,70.24,70.05,70.19,48700.0
2025-05-28 11:45:00,70.19,70.24,70.14,70.23,20921.0,70.19,70.24,70.14,70.23,20921.0
2025-05-28 11:50:00,70.23,70.33,70.22,70.31,30542.0,70.23,70.33,70.22,70.31,30542.0
2025-05-28 11:55:00,70.31,70.33,70.18,70.19,23124.0,70.31,70.33,70.18,70.19,23124.0
2025-05-28 12:00:00,70.19,70.27,70.14,70.25,23034.0,70.19,70.27,70.14,70.25,23034.0
2025-05-28 12:05:00,70.25,70.28,70.2,70.26,13586.0,70.25,70.28,70.2,70.26,13586.0
2025-05-28 12:10:00,70.26,70.28,70.21,70.28,12877.0,70.26,70.28,70.21,70.28,12877.0
2025-05-28 12:15:00,70.28,70.31,70.2,70.25,21596.0,70.28,70.31,70.2,70.25,21596.0
2025-05-28 12:20:00,70.26,70.28,70.24,70.28,18307.0,70.26,70.28,70.24,70.28,18307.0
2025-05-28 12:25:00,70.28,70.31,70.26,70.26,18394.0,70.28,70.31,70.26,70.26,18394.0
2025-05-28 12:30:00,70.26,70.33,70.26,70.33,15747.0,70.26,70.33,70.26,70.33,15747.0
2025-05-28 12:35:00,70.32,70.39,70.31,70.34,13645.0,70.32,70.39,70.31,70.34,13645.0
2025-05-28 12:40:00,70.34,70.38,70.33,70.36,13395.0,70.34,70.38,70.33,70.36,13395.0
2025-05-28 12:45:00,70.36,70.37,70.34,70.36,10114.0,70.36,70.37,70.34,70.36,10114.0
2025-05-28 12:50:00,70.36,70.38,70.32,70.37,13612.0,70.36,70.38,70.32,70.37,13612.0
2025-05-28 12:55:00,70.37,70.44,70.36,70.4,19471.0,70.37,70.44,70.36,70.4,19471.0
2025-05-28 13:00:00,70.41,70.49,70.38,70.47,18828.0,70.41,70.49,70.38,70.47,18828.0
2025-05-28 13:05:00,70.47,70.51,70.46,70.5,22786.0,70.47,70.51,70.46,70.5,22786.0
2025-05-28 13:10:00,70.49,70.53,70.49,70.52,10508.0,70.49,70.53,70.49,70.52,10508.0
2025-05-28 13:15:00,70.53,70.55,70.49,70.55,14663.0,70.53,70.55,70.49,70.55,14663.0
2025-05-28 13:20:00,70.55,70.56,70.49,70.5,19923.0,70.55,70.56,70.49,70.5,19923.0
2025-05-28 13:25:00,70.5,70.52,70.48,70.48,11864.0,70.5,70.52,70.48,70.48,11864.0
2025-05-28 13:30:00,70.48,70.49,70.41,70.43,14135.0,70.48,70.49,70.41,70.43,14135.0
2025-05-28 13:35:00,70.42,70.44,70.39,70.4,12760.0,70.42,70.44,70.39,70.4,12760.0
2025-05-28 13:40:00,70.39,70.42,70.38,70.42,9872.0,70.39,70.42,70.38,70.42,9872.0
2025-05-28 13:45:00,70.41,70.42,70.37,70.38,11835.0,70.41,70.42,70.37,70.38,11835.0
2025-05-28 13:50:00,70.37,70.41,70.34,70.38,18045.0,70.37,70.41,70.34,70.38,18045.0
2025-05-28 13:55:00,70.39,70.4,70.17,70.17,27404.0,70.39,70.4,70.17,70.17,27404.0
2025-05-28 14:00:00,70.19,70.26,70.19,70.25,16998.0,70.19,70.26,70.19,70.25,16998.0
2025-05-28 14:05:00,70.24,70.32,70.22,70.29,26814.0,70.24,70.32,70.22,70.29,26814.0
2025-05-28 14:10:00,70.31,70.31,70.25,70.28,18934.0,70.31,70.31,70.25,70.28,18934.0
2025-05-28 14:15:00,70.28,70.32,70.26,70.31,13832.0,70.28,70.32,70.26,70.31,13832.0
2025-05-28 14:20:00,70.31,70.33,70.27,70.28,26321.0,70.31,70.33,70.27,70.28,26321.0
2025-05-28 14:25:00,70.28,70.32,70.28,70.32,14495.0,70.28,70.32,70.28,70.32,14495.0
2025-05-28 14:30:00,70.32,70.37,70.31,70.31,18377.0,70.32,70.37,70.31,70.31,18377.0
2025-05-28 14:35:00,70.32,70.41,70.31,70.39,11410.0,70.32,70.41,70.31,70.39,11410.0
2025-05-28 14:40:00,70.39,70.4,70.32,70.34,19137.0,70.39,70.4,70.32,70.34,19137.0
2025-05-28 14:45:00,70.35,70.4,70.34,70.38,26698.0,70.35,70.4,70.34,70.38,26698.0
2025-05-28 14:50:00,70.37,70.37,70.2,70.32,38843.0,70.37,70.37,70.2,70.32,38843.0
2025-05-28 14:55:00,70.31,70.47,70.31,70.45,17799.0,70.31,70.47,70.31,70.45,17799.0
2025-05-28 15:00:00,70.46,70.48,70.44,70.44,35063.0,70.46,70.48,70.44,70.44,35063.0
2025-05-28 15:05:00,70.45,70.51,70.44,70.5,26031.0,70.45,70.51,70.44,70.5,26031.0
2025-05-28 15:10:00,70.5,70.51,70.39,70.42,46916.0,70.5,70.51,70.39,70.42,46916.0
2025-05-28 15:15:00,70.43,70.5,70.4,70.5,24467.0,70.43,70.5,70.4,70.5,24467.0
2025-05-28 15:20:00,70.5,70.52,70.47,70.48,27086.0,70.5,70.52,70.47,70.48,27086.0
2025-05-28 15:25:00,70.48,70.5,70.46,70.47,30654.0,70.48,70.5,70.46,70.47,30654.0
2025-05-28 15:30:00,70.48,70.5,70.41,70.42,28207.0,70.48,70.5,70.41,70.42,28207.0
2025-05-28 15:35:00,70.42,70.44,70.38,70.42,25875.0,70.42,70.44,70.38,70.42,25875.0
2025-05-28 15:40:00,70.42,70.48,70.4,70.45,36100.0,70.42,70.48,70.4,70.45,36100.0
2025-05-28 15:45:00,70.45,70.45,70.4,70.42,35301.0,70.45,70.45,70.4,70.42,35301.0
2025-05-28 15:50:00,70.42,70.42,70.28,70.31,86892.0,70.42,70.42,70.28,70.31,86892.0
2025-05-28 15:55:00,70.31,70.4,70.29,70.39,180515.0,70.31,70.4,70.29,70.39,180515.0
2025-05-29 09:30:00,70.36,70.4,70.07,70.11,88741.0,70.36,70.4,70.07,70.11,88741.0
2025-05-29 09:35:00,70.13,70.27,70.06,70.25,56498.0,70.13,70.27,70.06,70.25,56498.0
2025-05-29 09:40:00,70.24,70.4,70.23,70.34,62775.0,70.24,70.4,70.23,70.34,62775.0
2025-05-29 09:45:00,70.34,70.46,70.34,70.38,39553.0,70.34,70.46,70.34,70.38,39553.0
2025-05-29 09:50:00,70.38,70.58,70.38,70.58,45136.0,70.38,70.58,70.38,70.58,45136.0
2025-05-29 09:55:00,70.6,70.61,70.5,70.54,52217.0,70.6,70.61,70.5,70.54,52217.0
2025-05-29 10:00:00,70.54,70.74,70.54,70.68,44558.0,70.54,70.74,70.54,70.68,44558.0
2025-05-29 10:05:00,70.67,70.73,70.63,70.65,52917.0,70.67,70.73,70.63,70.65,52917.0
2025-05-29 10:10:00,70.65,70.76,70.65,70.76,62483.0,70.65,70.76,70.65,70.76,62483.0
2025-05-29 10:15:00,70.75,70.81,70.69,70.69,31099.0,70.75,70.81,70.69,70.69,31099.0
2025-05-29 10:20:00,70.68,70.74,70.59,70.66,43612.0,70.68,70.74,70.59,70.66,43612.0
2025-05-29 10:25:00,70.67,70.73,70.66,70.71,32648.0,70.67,70.73,70.66,70.71,32648.0
2025-05-29 10:30:00,70.7,70.7,70.58,70.58,20623.0,70.7,70.7,70.58,70.58,20623.0
2025-05-29 10:35:00,70.58,70.69,70.57,70.65,33345.0,70.58,70.69,70.57,70.65,33345.0
2025-05-29 10:40:00,70.66,70.66,70.52,70.53,38156.0,70.66,70.66,70.52,70.53,38156.0
2025-05-29 10:45:00,70.53,70.55,70.48,70.51,11231.0,70.53,70.55,70.48,70.51,11231.0
2025-05-29 10:50:00,70.5,70.55,70.47,70.52,29183.0,70.5,70.55,70.47,70.52,29183.0
2025-05-29 10:55:00,70.52,70.52,70.49,70.5,24113.0,70.52,70.52,70.49,70.5,24113.0
2025-05-29 11:00:00,70.49,70.52,70.43,70.49,37665.0,70.49,70.52,70.43,70.49,37665.0
2025-05-29 11:05:00,70.51,70.58,70.5,70.57,53403.0,70.51,70.58,70.5,70.57,53403.0
2025-05-29 11:10:00,70.56,70.58,70.47,70.47,40391.0,70.56,70.58,70.47,70.47,40391.0
2025-05-29 11:15:00,70.46,70.56,70.45,70.45,66120.0,70.46,70.56,70.45,70.45,66120.0
2025-05-29 11:20:00,70.45,70.49,70.42,70.48,43383.0,70.45,70.49,70.42,70.48,43383.0
2025-05-29 11:25:00,70.48,70.5,70.43,70.47,27986.0,70.48,70.5,70.43,70.47,27986.0
2025-05-29 11:30:00,70.47,70.52,70.29,70.37,129875.0,70.47,70.52,70.29,70.37,129875.0
2025-05-29 11:35:00,70.38,70.51,70.35,70.4,22553.0,70.38,70.51,70.35,70.4,22553.0
2025-05-29 11:40:00,70.39,70.41,70.34,70.35,18446.0,70.39,70.41,70.34,70.35,18446.0
2025-05-29 11:45:00,70.35,70.38,70.32,70.32,20356.0,70.35,70.38,70.32,70.32,20356.0
2025-05-29 11:50:00,70.31,70.4,70.29,70.37,23391.0,70.31,70.4,70.29,70.37,23391.0
2025-05-29 11:55:00,70.37,70.44,70.2,70.26,27209.0,70.37,70.44,70.2,70.26,27209.0
2025-05-29 12:00:00,70.26,70.34,70.17,70.34,13096.0,70.26,70.34,70.17,70.34,13096.0
2025-05-29 12:05:00,70.34,70.4,70.33,70.36,12350.0,70.34,70.4,70.33,70.36,12350.0
2025-05-29 12:10:00,70.35,70.46,70.34,70.45,9464.0,70.35,70.46,70.34,70.45,9464.0
2025-05-29 12:15:00,70.46,70.56,70.46,70.49,20287.0,70.46,70.56,70.46,70.49,20287.0
2025-05-29 12:20:00,70.5,70.58,70.48,70.56,21329.0,70.5,70.58,70.48,70.56,21329.0
2025-05-29 12:25:00,70.55,70.56,70.48,70.55,38071.0,70.55,70.56,70.48,70.55,38071.0
2025-05-29 12:30:00,70.56,70.61,70.54,70.61,23459.0,70.56,70.61,70.54,70.61,23459.0
2025-05-29 12:35:00,70.6,70.64,70.59,70.63,26711.0,70.6,70.64,70.59,70.63,26711.0
2025-05-29 12:40:00,70.64,70.67,70.63,70.67,21465.0,70.64,70.67,70.63,70.67,21465.0
2025-05-29 12:45:00,70.66,70.66,70.58,70.59,18019.0,70.66,70.66,70.58,70.59,18019.0
2025-05-29 12:50:00,70.58,70.6,70.54,70.6,15531.0,70.58,70.6,70.54,70.6,15531.0
2025-05-29 12:55:00,70.59,70.65,70.57,70.59,11530.0,70.59,70.65,70.57,70.59,11530.0
2025-05-29 13:00:00,70.59,70.65,70.57,70.59,11606.0,70.59,70.65,70.57,70.59,11606.0
2025-05-29 13:05:00,70.59,70.6,70.55,70.56,15300.0,70.59,70.6,70.55,70.56,15300.0
2025-05-29 13:10:00,70.56,70.6,70.54,70.56,20359.0,70.56,70.6,70.54,70.56,20359.0
2025-05-29 13:15:00,70.56,70.57,70.53,70.57,13387.0,70.56,70.57,70.53,70.57,13387.0
2025-05-29 13:20:00,70.56,70.63,70.55,70.59,11153.0,70.56,70.63,70.55,70.59,11153.0
2025-05-29 13:25:00,70.6,70.65,70.59,70.64,29669.0,70.6,70.65,70.59,70.64,29669.0
2025-05-29 13:30:00,70.63,70.69,70.62,70.66,27953.0,70.63,70.69,70.62,70.66,27953.0
2025-05-29 13:35:00,70.67,70.69,70.65,70.67,19682.0,70.67,70.69,70.65,70.67,19682.0
2025-05-29 13:40:00,70.67,70.71,70.66,70.7,10537.0,70.67,70.71,70.66,70.7,10537.0
2025-05-29 13:45:00,70.69,70.74,70.68,70.69,14495.0,70.69,70.74,70.68,70.69,14495.0
2025-05-29 13:50:00,70.7,70.72,70.69,70.69,12975.0,70.7,70.72,70.69,70.69,12975.0
2025-05-29 13:55:00,70.69,70.69,70.63,70.65,14603.0,70.69,70.69,70.63,70.65,14603.0
2025-05-29 14:00:00,70.65,70.67,70.63,70.66,5257.0,70.65,70.67,70.63,70.66,5257.0
2025-05-29 14:05:00,70.66,70.73,70.65,70.71,23641.0,70.66,70.73,70.65,70.71,23641.0
2025-05-29 14:10:00,70.7,70.72,70.68,70.7,22395.0,70.7,70.72,70.68,70.7,22395.0
2025-05-29 14:15:00,70.7,70.72,70.64,70.67,15191.0,70.7,70.72,70.64,70.67,15191.0
2025-05-29 14:20:00,70.67,70.69,70.63,70.67,9928.0,70.67,70.69,70.63,70.67,9928.0
2025-05-29 14:25:00,70.67,70.69,70.62,70.66,15590.0,70.67,70.69,70.62,70.66,15590.0
2025-05-29 14:30:00,70.67,70.75,70.65,70.75,8121.0,70.67,70.75,70.65,70.75,8121.0
2025-05-29 14:35:00,70.75,70.78,70.74,70.78,11657.0,70.75,70.78,70.74,70.78,11657.0
2025-05-29 14:40:00,70.78,70.81,70.77,70.8,18229.0,70.78,70.81,70.77,70.8,18229.0
2025-05-29 14:45:00,70.8,70.82,70.77,70.78,15492.0,70.8,70.82,70.77,70.78,15492.0
2025-05-29 14:50:00,70.78,70.79,70.76,70.76,9070.0,70.78,70.79,70.76,70.76,9070.0
2025-05-29 14:55:00,70.76,70.8,70.71,70.73,15439.0,70.76,70.8,70.71,70.73,15439.0
2025-05-29 15:00:00,70.73,70.81,70.73,70.81,11444.0,70.73,70.81,70.73,70.81,11444.0
2025-05-29 15:05:00,70.8,70.82,70.75,70.81,30086.0,70.8,70.82,70.75,70.81,30086.0
2025-05-29 15:10:00,70.81,70.81,70.76,70.77,13251.0,70.81,70.81,70.76,70.77,13251.0
2025-05-29 15:15:00,70.77,70.82,70.77,70.81,22357.0,70.77,70.82,70.77,70.81,22357.0
2025-05-29 15:20:00,70.81,70.84,70.81,70.84,34801.0,70.81,70.84,70.81,70.84,34801.0
2025-05-29 15:25:00,70.84,70.87,70.82,70.83,17816.0,70.84,70.87,70.82,70.83,17816.0
2025-05-29 15:30:00,70.83,70.9,70.82,70.87,43468.0,70.83,70.9,70.82,70.87,43468.0
2025-05-29 15:35:00,70.87,70.87,70.83,70.84,22230.0,70.87,70.87,70.83,70.84,22230.0
2025-05-29 15:40:00,70.84,70.86,70.81,70.82,55594.0,70.84,70.86,70.81,70.82,55594.0
2025-05-29 15:45:00,70.83,70.9,70.8,70.89,63825.0,70.83,70.9,70.8,70.89,63825.0
2025-05-29 15:50:00,70.88,70.9,70.73,70.76,87973.0,70.88,70.9,70.73,70.76,87973.0
2025-05-29 15:55:00,70.76,70.88,70.75,70.87,165643.0,70.76,70.88,70.75,70.87,165643.0
2025-05-30 09:30:00,71.08,71.2,70.6,70.79,213898.0,71.08,71.2,70.6,70.79,213898.0
2025-05-30 09:35:00,70.76,70.85,70.62,70.68,79623.0,70.76,70.85,70.62,70.68,79623.0
2025-05-30 09:40:00,70.67,70.78,70.65,70.77,38054.0,70.67,70.78,70.65,70.77,38054.0
2025-05-30 09:45:00,70.78,70.9,70.69,70.7,29582.0,70.78,70.9,70.69,70.7,29582.0
2025-05-30 09:50:00,70.68,70.83,70.64,70.78,29669.0,70.68,70.83,70.64,70.78,29669.0
2025-05-30 09:55:00,70.77,70.84,70.77,70.81,30917.0,70.77,70.84,70.77,70.81,30917.0
2025-05-30 10:00:00,70.82,71.05,70.81,70.98,44987.0,70.82,71.05,70.81,70.98,44987.0
2025-05-30 10:05:00,70.99,71.0,70.94,70.96,24744.0,70.99,71.0,70.94,70.96,24744.0
2025-05-30 10:10:00,70.96,71.17,70.95,71.14,35150.0,70.96,71.17,70.95,71.14,35150.0
2025-05-30 10:15:00,71.15,71.42,71.12,71.42,25813.0,71.15,71.42,71.12,71.42,25813.0
2025-05-30 10:20:00,71.42,71.44,71.35,71.41,37308.0,71.42,71.44,71.35,71.41,37308.0
2025-05-30 10:25:00,71.41,71.53,71.4,71.5,28354.0,71.41,71.53,71.4,71.5,28354.0
2025-05-30 10:30:00,71.5,71.51,71.37,71.45,28132.0,71.5,71.51,71.37,71.45,28132.0
2025-05-30 10:35:00,71.46,71.61,71.45,71.55,41057.0,71.46,71.61,71.45,71.55,41057.0
2025-05-30 10:40:00,71.54,71.56,71.46,71.51,78227.0,71.54,71.56,71.46,71.51,78227.0
2025-05-30 10:45:00,71.51,71.55,71.45,71.49,51528.0,71.51,71.55,71.45,71.49,51528.0
2025-05-30 10:50:00,71.5,71.53,71.39,71.53,35272.0,71.5,71.53,71.39,71.53,35272.0
2025-05-30 10:55:00,71.53,71.6,71.53,71.59,26991.0,71.53,71.6,71.53,71.59,26991.0
2025-05-30 11:00:00,71.6,71.67,71.6,71.64,20622.0,71.6,71.67,71.6,71.64,20622.0
2025-05-30 11:05:00,71.65,71.74,71.62,71.73,24075.0,71.65,71.74,71.62,71.73,24075.0
2025-05-30 11:10:00,71.74,71.91,71.74,71.86,32371.0,71.74,71.91,71.74,71.86,32371.0
2025-05-30 11:15:00,71.87,71.89,71.72,71.72,34727.0,71.87,71.89,71.72,71.72,34727.0
2025-05-30 11:20:00,71.74,71.78,71.66,71.78,29108.0,71.74,71.78,71.66,71.78,29108.0
2025-05-30 11:25:00,71.78,72.0,71.77,71.86,367408.0,71.78,72.0,71.77,71.86,367408.0
2025-05-30 11:30:00,71.86,72.6,71.84,72.6,498892.0,71.86,72.6,71.84,72.6,498892.0
2025-05-30 11:35:00,72.59,72.95,72.3,72.35,440725.0,72.59,72.95,72.3,72.35,440725.0
2025-05-30 11:40:00,72.37,72.53,72.33,72.52,172217.0,72.37,72.53,72.33,72.52,172217.0
2025-05-30 11:45:00,72.51,72.59,72.44,72.48,117927.0,72.51,72.59,72.44,72.48,117927.0
2025-05-30 11:50:00,72.49,72.52,72.38,72.41,49478.0,72.49,72.52,72.38,72.41,49478.0
2025-05-30 11:55:00,72.38,72.58,72.36,72.48,121308.0,72.38,72.58,72.36,72.48,121308.0
2025-05-30 12:00:00,72.5,72.77,72.46,72.77,80169.0,72.5,72.77,72.46,72.77,80169.0
2025-05-30 12:05:00,72.77,72.84,72.69,72.84,109800.0,72.77,72.84,72.69,72.84,109800.0
2025-05-30 12:10:00,72.83,72.91,72.77,72.8,172668.0,72.83,72.91,72.77,72.8,172668.0
2025-05-30 12:15:00,72.79,72.88,72.74,72.83,71466.0,72.79,72.88,72.74,72.83,71466.0
2025-05-30 12:20:00,72.84,72.92,72.77,72.91,73010.0,72.84,72.92,72.77,72.91,73010.0
2025-05-30 12:25:00,72.91,72.92,72.4,72.47,83704.0,72.91,72.92,72.4,72.47,83704.0
2025-05-30 12:30:00,72.47,72.47,72.29,72.39,48064.0,72.47,72.47,72.29,72.39,48064.0
2025-05-30 12:35:00,72.39,72.55,72.36,72.47,34395.0,72.39,72.55,72.36,72.47,34395.0
2025-05-30 12:40:00,72.48,72.51,72.39,72.43,61843.0,72.48,72.51,72.39,72.43,61843.0
2025-05-30 12:45:00,72.44,72.46,72.38,72.41,29121.0,72.44,72.46,72.38,72.41,29121.0
2025-05-30 12:50:00,72.41,72.51,72.36,72.48,36126.0,72.41,72.51,72.36,72.48,36126.0
2025-05-30 12:55:00,72.48,72.49,72.42,72.46,43231.0,72.48,72.49,72.42,72.46,43231.0
2025-05-30 13:00:00,72.46,72.55,72.44,72.53,30567.0,72.46,72.55,72.44,72.53,30567.0
2025-05-30 13:05:00,72.53,72.6,72.51,72.59,27737.0,72.53,72.6,72.51,72.59,27737.0
2025-05-30 13:10:00,72.59,72.69,72.55,72.68,27594.0,72.59,72.69,72.55,72.68,27594.0
2025-05-30 13:15:00,72.68,72.69,72.63,72.67,29126.0,72.68,72.69,72.63,72.67,29126.0
2025-05-30 13:20:00,72.67,72.69,72.6,72.62,33561.0,72.67,72.69,72.6,72.62,33561.0
2025-05-30 13:25:00,72.61,72.68,72.59,72.65,33392.0,72.61,72.68,72.59,72.65,33392.0
2025-05-30 13:30:00,72.63,72.64,72.6,72.63,21240.0,72.63,72.64,72.6,72.63,21240.0
2025-05-30 13:35:00,72.63,72.66,72.6,72.64,24210.0,72.63,72.66,72.6,72.64,24210.0
2025-05-30 13:40:00,72.63,72.67,72.6,72.61,22458.0,72.63,72.67,72.6,72.61,22458.0
2025-05-30 13:45:00,72.62,72.68,72.61,72.66,18517.0,72.62,72.68,72.61,72.66,18517.0
2025-05-30 13:50:00,72.67,72.71,72.65,72.7,17466.0,72.67,72.71,72.65,72.7,17466.0
2025-05-30 13:55:00,72.7,72.7,72.6,72.61,29108.0,72.7,72.7,72.6,72.61,29108.0
2025-05-30 14:00:00,72.61,72.71,72.6,72.69,39922.0,72.61,72.71,72.6,72.69,39922.0
2025-05-30 14:05:00,72.7,72.84,72.67,72.84,43824.0,72.7,72.84,72.67,72.84,43824.0
2025-05-30 14:10:00,72.84,72.88,72.81,72.81,31675.0,72.84,72.88,72.81,72.81,31675.0
2025-05-30 14:15:00,72.81,72.9,72.79,72.89,26262.0,72.81,72.9,72.79,72.89,26262.0
2025-05-30 14:20:00,72.89,72.9,72.81,72.83,18833.0,72.89,72.9,72.81,72.83,18833.0
2025-05-30 14:25:00,72.83,72.85,72.8,72.83,29075.0,72.83,72.85,72.8,72.83,29075.0
2025-05-30 14:30:00,72.83,72.85,72.79,72.8,25995.0,72.83,72.85,72.79,72.8,25995.0
2025-05-30 14:35:00,72.81,72.87,72.81,72.82,26878.0,72.81,72.87,72.81,72.82,26878.0
2025-05-30 14:40:00,72.82,72.84,72.8,72.81,16081.0,72.82,72.84,72.8,72.81,16081.0
2025-05-30 14:45:00,72.82,72.9,72.82,72.88,20565.0,72.82,72.9,72.82,72.88,20565.0
2025-05-30 14:50:00,72.88,72.89,72.84,72.86,19859.0,72.88,72.89,72.84,72.86,19859.0
2025-05-30 14:55:00,72.86,72.88,72.8,72.86,36823.0,72.86,72.88,72.8,72.86,36823.0
2025-05-30 15:00:00,72.86,72.95,72.83,72.92,31472.0,72.86,72.95,72.83,72.92,31472.0
2025-05-30 15:05:00,72.92,73.05,72.91,73.01,91301.0,72.92,73.05,72.91,73.01,91301.0
2025-05-30 15:10:00,73.01,73.13,73.0,73.12,72769.0,73.01,73.13,73.0,73.12,72769.0
2025-05-30 15:15:00,73.12,73.14,73.07,73.1,70796.0,73.12,73.14,73.07,73.1,70796.0
2025-05-30 15:20:00,73.11,73.15,73.04,73.13,89469.0,73.11,73.15,73.04,73.13,89469.0
2025-05-30 15:25:00,73.13,73.2,73.12,73.15,78740.0,73.13,73.2,73.12,73.15,78740.0
2025-05-30 15:30:00,73.15,73.15,72.99,73.02,128225.0,73.15,73.15,72.99,73.02,128225.0
2025-05-30 15:35:00,73.02,73.15,73.01,73.03,89458.0,73.02,73.15,73.01,73.03,89458.0
2025-05-30 15:40:00,73.03,73.06,72.98,73.03,99926.0,73.03,73.06,72.98,73.03,99926.0
2025-05-30 15:45:00,73.03,73.04,72.95,72.96,73907.0,73.03,73.04,72.95,72.96,73907.0
2025-05-30 15:50:00,72.94,73.01,72.87,72.89,191010.0,72.94,73.01,72.87,72.89,191010.0
2025-05-30 15:55:00,72.89,72.96,72.78,72.84,377227.0,72.89,72.96,72.78,72.84,377227.0
2025-06-02 09:30:00,71.56,71.78,71.28,71.73,238006.0,71.56,71.78,71.28,71.73,238006.0
2025-06-02 09:35:00,71.73,71.98,71.67,71.74,128221.0,71.73,71.98,71.67,71.74,128221.0
2025-06-02 09:40:00,71.73,71.83,71.65,71.82,79884.0,71.73,71.83,71.65,71.82,79884.0
2025-06-02 09:45:00,71.83,71.88,71.57,71.64,84775.0,71.83,71.88,71.57,71.64,84775.0
2025-06-02 09:50:00,71.64,71.65,71.35,71.56,64375.0,71.64,71.65,71.35,71.56,64375.0
2025-06-02 09:55:00,71.55,71.57,71.35,71.38,74362.0,71.55,71.57,71.35,71.38,74362.0
2025-06-02 10:00:00,71.37,71.46,71.28,71.46,89447.0,71.37,71.46,71.28,71.46,89447.0
2025-06-02 10:05:00,71.48,71.63,71.44,71.58,42273.0,71.48,71.63,71.44,71.58,42273.0
2025-06-02 10:10:00,71.57,71.8,71.56,71.74,55501.0,71.57,71.8,71.56,71.74,55501.0
2025-06-02 10:15:00,71.73,71.78,71.62,71.75,63343.0,71.73,71.78,71.62,71.75,63343.0
2025-06-02 10:20:00,71.74,71.92,71.73,71.91,48101.0,71.74,71.92,71.73,71.91,48101.0
2025-06-02 10:25:00,71.92,71.99,71.88,71.93,43930.0,71.92,71.99,71.88,71.93,43930.0
2025-06-02 10:30:00,71.94,72.12,71.9,72.09,65477.0,71.94,72.12,71.9,72.09,65477.0
2025-06-02 10:35:00,72.09,72.09,71.99,72.04,47604.0,72.09,72.09,71.99,72.04,47604.0
2025-06-02 10:40:00,72.04,72.15,72.01,72.07,55775.0,72.04,72.15,72.01,72.07,55775.0
2025-06-02 10:45:00,72.07,72.08,71.99,72.03,28558.0,72.07,72.08,71.99,72.03,28558.0
2025-06-02 10:50:00,72.03,72.06,71.91,71.94,55368.0,72.03,72.06,71.91,71.94,55368.0
2025-06-02 10:55:00,71.92,71.98,71.87,71.94,41352.0,71.92,71.98,71.87,71.94,41352.0
2025-06-02 11:00:00,71.93,71.93,71.8,71.9,66074.0,71.93,71.93,71.8,71.9,66074.0
2025-06-02 11:05:00,71.89,71.97,71.87,71.91,41514.0,71.89,71.97,71.87,71.91,41514.0
2025-06-02 11:10:00,71.9,71.92,71.82,71.91,33437.0,71.9,71.92,71.82,71.91,33437.0
2025-06-02 11:15:00,71.92,71.95,71.88,71.92,65012.0,71.92,71.95,71.88,71.92,65012.0
2025-06-02 11:20:00,71.93,71.94,71.8,71.83,73825.0,71.93,71.94,71.8,71.83,73825.0
2025-06-02 11:25:00,71.83,71.91,71.78,71.79,59098.0,71.83,71.91,71.78,71.79,59098.0
2025-06-02 11:30:00,71.78,71.93,71.78,71.82,138354.0,71.78,71.93,71.78,71.82,138354.0
2025-06-02 11:35:00,71.81,71.81,71.72,71.73,82675.0,71.81,71.81,71.72,71.73,82675.0
2025-06-02 11:40:00,71.73,71.9,71.71,71.88,96090.0,71.73,71.9,71.71,71.88,96090.0
2025-06-02 11:45:00,71.88,71.88,71.82,71.85,19967.0,71.88,71.88,71.82,71.85,19967.0
2025-06-02 11:50:00,71.86,71.94,71.86,71.89,32673.0,71.86,71.94,71.86,71.89,32673.0
2025-06-02 11:55:00,71.89,72.07,71.88,72.06,54135.0,71.89,72.07,71.88,72.06,54135.0
2025-06-02 12:00:00,72.07,72.13,72.03,72.11,36524.0,72.07,72.13,72.03,72.11,36524.0
2025-06-02 12:05:00,72.11,72.18,72.09,72.13,24652.0,72.11,72.18,72.09,72.13,24652.0
2025-06-02 12:10:00,72.14,72.15,72.08,72.09,37110.0,72.14,72.15,72.08,72.09,37110.0
2025-06-02 12:15:00,72.09,72.1,72.05,72.06,74889.0,72.09,72.1,72.05,72.06,74889.0
2025-06-02 12:20:00,72.06,72.08,71.99,72.04,156390.0,72.06,72.08,71.99,72.04,156390.0
2025-06-02 12:25:00,72.04,72.08,72.0,72.06,80877.0,72.04,72.08,72.0,72.06,80877.0
2025-06-02 12:30:00,72.05,72.14,72.05,72.14,26308.0,72.05,72.14,72.05,72.14,26308.0
2025-06-02 12:35:00,72.14,72.18,72.06,72.13,31836.0,72.14,72.18,72.06,72.13,31836.0
2025-06-02 12:40:00,72.13,72.16,72.06,72.07,24098.0,72.13,72.16,72.06,72.07,24098.0
2025-06-02 12:45:00,72.08,72.14,72.05,72.11,26107.0,72.08,72.14,72.05,72.11,26107.0
2025-06-02 12:50:00,72.11,72.15,72.07,72.15,25770.0,72.11,72.15,72.07,72.15,25770.0
2025-06-02 12:55:00,72.15,72.2,72.11,72.16,51540.0,72.15,72.2,72.11,72.16,51540.0
2025-06-02 13:00:00,72.16,72.19,72.06,72.06,86835.0,72.16,72.19,72.06,72.06,86835.0
2025-06-02 13:05:00,72.06,72.16,72.05,72.16,35748.0,72.06,72.16,72.05,72.16,35748.0
2025-06-02 13:10:00,72.16,72.19,72.07,72.07,55522.0,72.16,72.19,72.07,72.07,55522.0
2025-06-02 13:15:00,72.07,72.09,71.9,71.92,41796.0,72.07,72.09,71.9,71.92,41796.0
2025-06-02 13:20:00,71.9,71.99,71.83,71.96,62941.0,71.9,71.99,71.83,71.96,62941.0
2025-06-02 13:25:00,71.95,71.97,71.82,71.86,22698.0,71.95,71.97,71.82,71.86,22698.0
2025-06-02 13:30:00,71.86,71.91,71.83,71.83,22287.0,71.86,71.91,71.83,71.83,22287.0
2025-06-02 13:35:00,71.82,71.86,71.75,71.78,35648.0,71.82,71.86,71.75,71.78,35648.0
2025-06-02 13:40:00,71.78,71.9,71.76,71.82,46815.0,71.78,71.9,71.76,71.82,46815.0
2025-06-02 13:45:00,71.82,71.9,71.82,71.89,25577.0,71.82,71.9,71.82,71.89,25577.0
2025-06-02 13:50:00,71.9,71.9,71.81,71.88,36945.0,71.9,71.9,71.81,71.88,36945.0
2025-06-02 13:55:00,71.89,71.95,71.84,71.86,25568.0,71.89,71.95,71.84,71.86,25568.0
2025-06-02 14:00:00,71.86,71.92,71.83,71.92,49729.0,71.86,71.92,71.83,71.92,49729.0
2025-06-02 14:05:00,71.91,71.92,71.77,71.8,46117.0,71.91,71.92,71.77,71.8,46117.0
2025-06-02 14:10:00,71.81,71.82,71.76,71.78,24273.0,71.81,71.82,71.76,71.78,24273.0
2025-06-02 14:15:00,71.78,71.85,71.77,71.79,27953.0,71.78,71.85,71.77,71.79,27953.0
2025-06-02 14:20:00,71.77,71.82,71.71,71.78,43091.0,71.77,71.82,71.71,71.78,43091.0
2025-06-02 14:25:00,71.78,71.89,71.78,71.87,19856.0,71.78,71.89,71.78,71.87,19856.0
2025-06-02 14:30:00,71.88,71.91,71.85,71.88,30968.0,71.88,71.91,71.85,71.88,30968.0
2025-06-02 14:35:00,71.88,71.88,71.82,71.88,25001.0,71.88,71.88,71.82,71.88,25001.0
2025-06-02 14:40:00,71.87,71.91,71.84,71.89,35374.0,71.87,71.91,71.84,71.89,35374.0
2025-06-02 14:45:00,71.89,71.91,71.84,71.88,32412.0,71.89,71.91,71.84,71.88,32412.0
2025-06-02 14:50:00,71.86,71.92,71.85,71.89,43268.0,71.86,71.92,71.85,71.89,43268.0
2025-06-02 14:55:00,71.89,71.91,71.86,71.89,24600.0,71.89,71.91,71.86,71.89,24600.0
2025-06-02 15:00:00,71.89,71.91,71.81,71.83,46577.0,71.89,71.91,71.81,71.83,46577.0
2025-06-02 15:05:00,71.83,71.85,71.77,71.8,33103.0,71.83,71.85,71.77,71.8,33103.0
2025-06-02 15:10:00,71.79,71.83,71.78,71.78,37839.0,71.79,71.83,71.78,71.78,37839.0
2025-06-02 15:15:00,71.78,71.8,71.75,71.78,25057.0,71.78,71.8,71.75,71.78,25057.0
2025-06-02 15:20:00,71.77,71.79,71.71,71.76,44792.0,71.77,71.79,71.71,71.76,44792.0
2025-06-02 15:25:00,71.76,71.8,71.72,71.74,29447.0,71.76,71.8,71.72,71.74,29447.0
2025-06-02 15:30:00,71.73,71.75,71.65,71.67,45151.0,71.73,71.75,71.65,71.67,45151.0
2025-06-02 15:35:00,71.67,71.74,71.66,71.71,53849.0,71.67,71.74,71.66,71.71,53849.0
2025-06-02 15:40:00,71.71,71.74,71.67,71.69,53050.0,71.71,71.74,71.67,71.69,53050.0
2025-06-02 15:45:00,71.69,71.71,71.64,71.65,63977.0,71.69,71.71,71.64,71.65,63977.0
2025-06-02 15:50:00,71.66,71.77,71.64,71.74,111517.0,71.66,71.77,71.64,71.74,111517.0
2025-06-02 15:55:00,71.74,71.93,71.73,71.92,309531.0,71.74,71.93,71.73,71.92,309531.0
2025-06-03 09:30:00,72.18,72.18,71.92,72.11,165464.0,72.18,72.18,71.92,72.11,165464.0
2025-06-03 09:35:00,72.12,72.39,72.1,72.34,63435.0,72.12,72.39,72.1,72.34,63435.0
2025-06-03 09:40:00,72.35,72.53,72.34,72.52,25913.0,72.35,72.53,72.34,72.52,25913.0
2025-06-03 09:45:00,72.5,72.5,72.35,72.45,41816.0,72.5,72.5,72.35,72.45,41816.0
2025-06-03 09:50:00,72.44,72.47,72.19,72.24,67089.0,72.44,72.47,72.19,72.24,67089.0
2025-06-03 09:55:00,72.23,72.25,72.07,72.08,47698.0,72.23,72.25,72.07,72.08,47698.0
2025-06-03 10:00:00,72.08,72.14,72.02,72.11,80894.0,72.08,72.14,72.02,72.11,80894.0
2025-06-03 10:05:00,72.12,72.13,71.86,71.91,57935.0,72.12,72.13,71.86,71.91,57935.0
2025-06-03 10:10:00,71.92,71.94,71.69,71.81,90182.0,71.92,71.94,71.69,71.81,90182.0
2025-06-03 10:15:00,71.81,71.9,71.79,71.83,26613.0,71.81,71.9,71.79,71.83,26613.0
2025-06-03 10:20:00,71.83,71.87,71.78,71.83,26375.0,71.83,71.87,71.78,71.83,26375.0
2025-06-03 10:25:00,71.84,71.87,71.71,71.84,26886.0,71.84,71.87,71.71,71.84,26886.0
2025-06-03 10:30:00,71.86,71.88,71.65,71.81,41309.0,71.86,71.88,71.65,71.81,41309.0
2025-06-03 10:35:00,71.8,71.93,71.79,71.86,30345.0,71.8,71.93,71.79,71.86,30345.0
2025-06-03 10:40:00,71.86,71.99,71.84,71.98,16372.0,71.86,71.99,71.84,71.98,16372.0
2025-06-03 10:45:00,71.97,72.02,71.91,71.93,29405.0,71.97,72.02,71.91,71.93,29405.0
2025-06-03 10:50:00,71.94,72.03,71.89,72.01,19642.0,71.94,72.03,71.89,72.01,19642.0
2025-06-03 10:55:00,72.0,72.09,71.99,72.05,24871.0,72.0,72.09,71.99,72.05,24871.0
2025-06-03 11:00:00,72.04,72.08,71.95,72.0,38704.0,72.04,72.08,71.95,72.0,38704.0
2025-06-03 11:05:00,71.98,72.03,71.92,72.02,21984.0,71.98,72.03,71.92,72.02,21984.0
2025-06-03 11:10:00,72.03,72.08,71.96,71.96,22410.0,72.03,72.08,71.96,71.96,22410.0
2025-06-03 11:15:00,71.97,71.99,71.85,71.88,16802.0,71.97,71.99,71.85,71.88,16802.0
2025-06-03 11:20:00,71.89,71.95,71.88,71.92,25294.0,71.89,71.95,71.88,71.92,25294.0
2025-06-03 11:25:00,71.9,71.92,71.84,71.92,21430.0,71.9,71.92,71.84,71.92,21430.0
2025-06-03 11:30:00,71.92,72.05,71.91,72.01,59786.0,71.92,72.05,71.91,72.01,59786.0
2025-06-03 11:35:00,72.0,72.04,71.92,72.03,17780.0,72.0,72.04,71.92,72.03,17780.0
2025-06-03 11:40:00,72.02,72.1,71.97,72.06,28527.0,72.02,72.1,71.97,72.06,28527.0
2025-06-03 11:45:00,72.07,72.24,72.06,72.2,29171.0,72.07,72.24,72.06,72.2,29171.0
2025-06-03 11:50:00,72.23,72.29,72.1,72.11,70329.0,72.23,72.29,72.1,72.11,70329.0
2025-06-03 11:55:00,72.11,72.11,71.99,72.0,17453.0,72.11,72.11,71.99,72.0,17453.0
2025-06-03 12:00:00,72.01,72.04,71.9,71.98,24017.0,72.01,72.04,71.9,71.98,24017.0
2025-06-03 12:05:00,72.0,72.0,71.8,71.85,40500.0,72.0,72.0,71.8,71.85,40500.0
2025-06-03 12:10:00,71.85,71.9,71.81,71.85,54300.0,71.85,71.9,71.81,71.85,54300.0
2025-06-03 12:15:00,71.85,71.97,71.79,71.95,13539.0,71.85,71.97,71.79,71.95,13539.0
2025-06-03 12:20:00,71.95,71.95,71.8,71.84,19037.0,71.95,71.95,71.8,71.84,19037.0
2025-06-03 12:25:00,71.84,71.84,71.78,71.8,22590.0,71.84,71.84,71.78,71.8,22590.0
2025-06-03 12:30:00,71.8,71.81,71.75,71.75,16166.0,71.8,71.81,71.75,71.75,16166.0
2025-06-03 12:35:00,71.76,71.79,71.73,71.75,16782.0,71.76,71.79,71.73,71.75,16782.0
2025-06-03 12:40:00,71.75,71.81,71.73,71.78,15683.0,71.75,71.81,71.73,71.78,15683.0
2025-06-03 12:45:00,71.78,71.81,71.7,71.76,30428.0,71.78,71.81,71.7,71.76,30428.0
2025-06-03 12:50:00,71.76,71.84,71.72,71.84,30978.0,71.76,71.84,71.72,71.84,30978.0
2025-06-03 12:55:00,71.85,71.91,71.85,71.9,20173.0,71.85,71.91,71.85,71.9,20173.0
2025-06-03 13:00:00,71.9,71.98,71.88,71.98,11815.0,71.9,71.98,71.88,71.98,11815.0
2025-06-03 13:05:00,71.98,72.07,71.95,72.03,17739.0,71.98,72.07,71.95,72.03,17739.0
2025-06-03 13:10:00,72.05,72.1,72.05,72.1,11753.0,72.05,72.1,72.05,72.1,11753.0
2025-06-03 13:15:00,72.11,72.15,72.1,72.1,15249.0,72.11,72.15,72.1,72.1,15249.0
2025-06-03 13:20:00,72.09,72.14,72.06,72.12,13040.0,72.09,72.14,72.06,72.12,13040.0
2025-06-03 13:25:00,72.12,72.17,72.05,72.13,34527.0,72.12,72.17,72.05,72.13,34527.0
2025-06-03 13:30:00,72.13,72.24,72.1,72.24,15596.0,72.13,72.24,72.1,72.24,15596.0
2025-06-03 13:35:00,72.25,72.27,72.21,72.23,10057.0,72.25,72.27,72.21,72.23,10057.0
2025-06-03 13:40:00,72.23,72.3,72.22,72.29,13274.0,72.23,72.3,72.22,72.29,13274.0
2025-06-03 13:45:00,72.29,72.3,72.23,72.23,10076.0,72.29,72.3,72.23,72.23,10076.0
2025-06-03 13:50:00,72.22,72.3,72.22,72.28,8840.0,72.22,72.3,72.22,72.28,8840.0
2025-06-03 13:55:00,72.28,72.3,72.26,72.28,12524.0,72.28,72.3,72.26,72.28,12524.0
2025-06-03 14:00:00,72.29,72.31,72.15,72.22,17887.0,72.29,72.31,72.15,72.22,17887.0
2025-06-03 14:05:00,72.22,72.24,72.17,72.2,22029.0,72.22,72.24,72.17,72.2,22029.0
2025-06-03 14:10:00,72.19,72.2,72.11,72.15,24795.0,72.19,72.2,72.11,72.15,24795.0
2025-06-03 14:15:00,72.15,72.21,72.11,72.21,15933.0,72.15,72.21,72.11,72.21,15933.0
2025-06-03 14:20:00,72.21,72.23,72.17,72.18,20244.0,72.21,72.23,72.17,72.18,20244.0
2025-06-03 14:25:00,72.17,72.2,72.17,72.18,11894.0,72.17,72.2,72.17,72.18,11894.0
2025-06-03 14:30:00,72.17,72.19,72.16,72.19,16794.0,72.17,72.19,72.16,72.19,16794.0
2025-06-03 14:35:00,72.19,72.2,72.17,72.2,19631.0,72.19,72.2,72.17,72.2,19631.0
2025-06-03 14:40:00,72.2,72.28,72.18,72.25,18003.0,72.2,72.28,72.18,72.25,18003.0
2025-06-03 14:45:00,72.25,72.29,72.24,72.28,13095.0,72.25,72.29,72.24,72.28,13095.0
2025-06-03 14:50:00,72.28,72.3,72.22,72.24,29145.0,72.28,72.3,72.22,72.24,29145.0
2025-06-03 14:55:00,72.24,72.24,72.17,72.19,15841.0,72.24,72.24,72.17,72.19,15841.0
2025-06-03 15:00:00,72.18,72.18,72.13,72.17,18518.0,72.18,72.18,72.13,72.17,18518.0
2025-06-03 15:05:00,72.16,72.16,72.08,72.11,13543.0,72.16,72.16,72.08,72.11,13543.0
2025-06-03 15:10:00,72.1,72.15,72.09,72.11,13758.0,72.1,72.15,72.09,72.11,13758.0
2025-06-03 15:15:00,72.12,72.19,72.12,72.17,21765.0,72.12,72.19,72.12,72.17,21765.0
2025-06-03 15:20:00,72.16,72.17,72.1,72.14,40430.0,72.16,72.17,72.1,72.14,40430.0
2025-06-03 15:25:00,72.14,72.14,72.11,72.12,17104.0,72.14,72.14,72.11,72.12,17104.0
2025-06-03 15:30:00,72.13,72.18,72.08,72.18,18319.0,72.13,72.18,72.08,72.18,18319.0
2025-06-03 15:35:00,72.17,72.2,72.07,72.11,34614.0,72.17,72.2,72.07,72.11,34614.0
2025-06-03 15:40:00,72.1,72.1,72.03,72.06,37213.0,72.1,72.1,72.03,72.06,37213.0
2025-06-03 15:45:00,72.06,72.07,71.94,71.94,62354.0,72.06,72.07,71.94,71.94,62354.0
2025-06-03 15:50:00,71.94,71.95,71.81,71.82,208153.0,71.94,71.95,71.81,71.82,208153.0
2025-06-03 15:55:00,71.83,71.87,71.74,71.82,455651.0,71.83,71.87,71.74,71.82,455651.0
2025-06-04 09:30:00,72.61,72.85,72.41,72.85,120261.0,72.61,72.85,72.41,72.85,120261.0
2025-06-04 09:35:00,72.87,72.91,72.73,72.83,74964.0,72.87,72.91,72.73,72.83,74964.0
2025-06-04 09:40:00,72.82,72.82,72.72,72.78,48904.0,72.82,72.82,72.72,72.78,48904.0
2025-06-04 09:45:00,72.78,72.94,72.76,72.93,36349.0,72.78,72.94,72.76,72.93,36349.0
2025-06-04 09:50:00,72.93,73.02,72.87,72.99,22184.0,72.93,73.02,72.87,72.99,22184.0
2025-06-04 09:55:00,72.98,73.0,72.83,72.88,31136.0,72.98,73.0,72.83,72.88,31136.0
2025-06-04 10:00:00,72.88,73.02,72.78,72.87,51225.0,72.88,73.02,72.78,72.87,51225.0
2025-06-04 10:05:00,72.87,72.97,72.76,72.95,56391.0,72.87,72.97,72.76,72.95,56391.0
2025-06-04 10:10:00,72.96,73.0,72.85,72.96,18445.0,72.96,73.0,72.85,72.96,18445.0
2025-06-04 10:15:00,72.97,73.01,72.93,72.96,20705.0,72.97,73.01,72.93,72.96,20705.0
2025-06-04 10:20:00,72.97,73.07,72.92,73.04,19063.0,72.97,73.07,72.92,73.04,19063.0
2025-06-04 10:25:00,73.02,73.07,73.01,73.01,12695.0,73.02,73.07,73.01,73.01,12695.0
2025-06-04 10:30:00,73.01,73.05,72.98,73.0,28726.0,73.01,73.05,72.98,73.0,28726.0
2025-06-04 10:35:00,72.99,73.03,72.96,72.98,19615.0,72.99,73.03,72.96,72.98,19615.0
2025-06-04 10:40:00,73.01,73.07,72.97,73.05,17845.0,73.01,73.07,72.97,73.05,17845.0
2025-06-04 10:45:00,73.05,73.19,73.04,73.19,17604.0,73.05,73.19,73.04,73.19,17604.0
2025-06-04 10:50:00,73.19,73.24,73.09,73.1,23854.0,73.19,73.24,73.09,73.1,23854.0
2025-06-04 10:55:00,73.09,73.13,73.08,73.13,8333.0,73.09,73.13,73.08,73.13,8333.0
2025-06-04 11:00:00,73.15,73.15,73.03,73.03,19271.0,73.15,73.15,73.03,73.03,19271.0
2025-06-04 11:05:00,73.04,73.18,73.04,73.18,17074.0,73.04,73.18,73.04,73.18,17074.0
2025-06-04 11:10:00,73.17,73.23,73.12,73.14,18968.0,73.17,73.23,73.12,73.14,18968.0
2025-06-04 11:15:00,73.13,73.18,73.1,73.17,24787.0,73.13,73.18,73.1,73.17,24787.0
2025-06-04 11:20:00,73.16,73.18,73.04,73.07,56930.0,73.16,73.18,73.04,73.07,56930.0
2025-06-04 11:25:00,73.06,73.15,73.06,73.15,24235.0,73.06,73.15,73.06,73.15,24235.0
2025-06-04 11:30:00,73.1,73.17,73.08,73.1,107505.0,73.1,73.17,73.08,73.1,107505.0
2025-06-04 11:35:00,73.1,73.17,73.01,73.16,15091.0,73.1,73.17,73.01,73.16,15091.0
2025-06-04 11:40:00,73.16,73.18,73.03,73.05,45044.0,73.16,73.18,73.03,73.05,45044.0
2025-06-04 11:45:00,73.05,73.13,73.01,73.12,30715.0,73.05,73.13,73.01,73.12,30715.0
2025-06-04 11:50:00,73.13,73.16,73.09,73.13,23517.0,73.13,73.16,73.09,73.13,23517.0
2025-06-04 11:55:00,73.14,73.15,73.11,73.12,16701.0,73.14,73.15,73.11,73.12,16701.0
2025-06-04 12:00:00,73.12,73.18,73.1,73.17,29026.0,73.12,73.18,73.1,73.17,29026.0
2025-06-04 12:05:00,73.17,73.24,73.14,73.24,36980.0,73.17,73.24,73.14,73.24,36980.0
2025-06-04 12:10:00,73.24,73.28,73.2,73.25,31977.0,73.24,73.28,73.2,73.25,31977.0
2025-06-04 12:15:00,73.26,73.3,73.25,73.28,11476.0,73.26,73.3,73.25,73.28,11476.0
2025-06-04 12:20:00,73.27,73.3,73.22,73.24,9860.0,73.27,73.3,73.22,73.24,9860.0
2025-06-04 12:25:00,73.25,73.3,73.24,73.3,8913.0,73.25,73.3,73.24,73.3,8913.0
2025-06-04 12:30:00,73.3,73.34,73.27,73.27,8642.0,73.3,73.34,73.27,73.27,8642.0
2025-06-04 12:35:00,73.26,73.32,73.26,73.3,5898.0,73.26,73.32,73.26,73.3,5898.0
2025-06-04 12:40:00,73.3,73.35,73.27,73.28,7995.0,73.3,73.35,73.27,73.28,7995.0
2025-06-04 12:45:00,73.3,73.33,73.29,73.32,4153.0,73.3,73.33,73.29,73.32,4153.0
2025-06-04 12:50:00,73.32,73.33,73.29,73.31,4887.0,73.32,73.33,73.29,73.31,4887.0
2025-06-04 12:55:00,73.31,73.38,73.3,73.35,12911.0,73.31,73.38,73.3,73.35,12911.0
2025-06-04 13:00:00,73.35,73.39,73.35,73.36,6522.0,73.35,73.39,73.35,73.36,6522.0
2025-06-04 13:05:00,73.38,73.38,73.3,73.31,6779.0,73.38,73.38,73.3,73.31,6779.0
2025-06-04 13:10:00,73.32,73.36,73.31,73.31,20343.0,73.32,73.36,73.31,73.31,20343.0
2025-06-04 13:15:00,73.31,73.32,73.24,73.25,66668.0,73.31,73.32,73.24,73.25,66668.0
2025-06-04 13:20:00,73.25,73.29,73.22,73.23,16421.0,73.25,73.29,73.22,73.23,16421.0
2025-06-04 13:25:00,73.23,73.25,73.21,73.24,11359.0,73.23,73.25,73.21,73.24,11359.0
2025-06-04 13:30:00,73.25,73.3,73.24,73.29,5392.0,73.25,73.3,73.24,73.29,5392.0
2025-06-04 13:35:00,73.29,73.3,73.24,73.26,6531.0,73.29,73.3,73.24,73.26,6531.0
2025-06-04 13:40:00,73.26,73.32,73.24,73.31,9620.0,73.26,73.32,73.24,73.31,9620.0
2025-06-04 13:45:00,73.32,73.39,73.32,73.39,22249.0,73.32,73.39,73.32,73.39,22249.0
2025-06-04 13:50:00,73.39,73.39,73.33,73.34,13251.0,73.39,73.39,73.33,73.34,13251.0
2025-06-04 13:55:00,73.35,73.36,73.33,73.34,17325.0,73.35,73.36,73.33,73.34,17325.0
2025-06-04 14:00:00,73.35,73.38,73.33,73.35,21854.0,73.35,73.38,73.33,73.35,21854.0
2025-06-04 14:05:00,73.35,73.36,73.31,73.31,46103.0,73.35,73.36,73.31,73.31,46103.0
2025-06-04 14:10:00,73.31,73.32,73.27,73.31,24755.0,73.31,73.32,73.27,73.31,24755.0
2025-06-04 14:15:00,73.31,73.39,73.31,73.34,22080.0,73.31,73.39,73.31,73.34,22080.0
2025-06-04 14:20:00,73.34,73.38,73.31,73.31,16979.0,73.34,73.38,73.31,73.31,16979.0
2025-06-04 14:25:00,73.31,73.34,73.3,73.34,10020.0,73.31,73.34,73.3,73.34,10020.0
2025-06-04 14:30:00,73.35,73.36,73.23,73.28,19631.0,73.35,73.36,73.23,73.28,19631.0
2025-06-04 14:35:00,73.28,73.35,73.28,73.33,14505.0,73.28,73.35,73.28,73.33,14505.0
2025-06-04 14:40:00,73.33,73.34,73.3,73.34,11816.0,73.33,73.34,73.3,73.34,11816.0
2025-06-04 14:45:00,73.34,73.38,73.29,73.3,12844.0,73.34,73.38,73.29,73.3,12844.0
2025-06-04 14:50:00,73.31,73.31,73.21,73.24,11874.0,73.31,73.31,73.21,73.24,11874.0
2025-06-04 14:55:00,73.23,73.23,73.16,73.18,10634.0,73.23,73.23,73.16,73.18,10634.0
2025-06-04 15:00:00,73.19,73.19,73.14,73.15,15979.0,73.19,73.19,73.14,73.15,15979.0
2025-06-04 15:05:00,73.14,73.16,73.11,73.14,18187.0,73.14,73.16,73.11,73.14,18187.0
2025-06-04 15:10:00,73.14,73.18,73.13,73.16,35047.0,73.14,73.18,73.13,73.16,35047.0
2025-06-04 15:15:00,73.15,73.15,73.1,73.12,18073.0,73.15,73.15,73.1,73.12,18073.0
2025-06-04 15:20:00,73.12,73.13,73.06,73.08,26371.0,73.12,73.13,73.06,73.08,26371.0
2025-06-04 15:25:00,73.09,73.13,73.08,73.13,10248.0,73.09,73.13,73.08,73.13,10248.0
2025-06-04 15:30:00,73.12,73.15,73.11,73.14,13128.0,73.12,73.15,73.11,73.14,13128.0
2025-06-04 15:35:00,73.13,73.16,73.12,73.14,14671.0,73.13,73.16,73.12,73.14,14671.0
2025-06-04 15:40:00,73.13,73.18,73.1,73.16,25484.0,73.13,73.18,73.1,73.16,25484.0
2025-06-04 15:45:00,73.17,73.2,73.16,73.18,21162.0,73.17,73.2,73.16,73.18,21162.0
2025-06-04 15:50:00,73.17,73.17,73.01,73.04,149594.0,73.17,73.17,73.01,73.04,149594.0
2025-06-04 15:55:00,73.04,73.06,72.98,73.0,245453.0,73.04,73.06,72.98,73.0,245453.0
2025-06-05 09:30:00,72.89,72.93,72.56,72.59,77315.0,72.89,72.93,72.56,72.59,77315.0
2025-06-05 09:35:00,72.6,72.61,72.44,72.58,59676.0,72.6,72.61,72.44,72.58,59676.0
2025-06-05 09:40:00,72.55,72.65,72.44,72.51,78305.0,72.55,72.65,72.44,72.51,78305.0
2025-06-05 09:45:00,72.51,72.56,72.38,72.42,68367.0,72.51,72.56,72.38,72.42,68367.0
2025-06-05 09:50:00,72.43,72.44,72.32,72.32,32037.0,72.43,72.44,72.32,72.32,32037.0
2025-06-05 09:55:00,72.31,72.4,72.25,72.36,42788.0,72.31,72.4,72.25,72.36,42788.0
2025-06-05 10:00:00,72.36,72.55,72.35,72.55,131241.0,72.36,72.55,72.35,72.55,131241.0
2025-06-05 10:05:00,72.55,72.61,72.41,72.41,61209.0,72.55,72.61,72.41,72.41,61209.0
2025-06-05 10:10:00,72.41,72.46,72.34,72.41,28490.0,72.41,72.46,72.34,72.41,28490.0
2025-06-05 10:15:00,72.4,72.57,72.4,72.54,25695.0,72.4,72.57,72.4,72.54,25695.0
2025-06-05 10:20:00,72.55,72.58,72.46,72.55,33816.0,72.55,72.58,72.46,72.55,33816.0
2025-06-05 10:25:00,72.56,72.64,72.56,72.64,94463.0,72.56,72.64,72.56,72.64,94463.0
2025-06-05 10:30:00,72.64,72.76,72.6,72.75,49271.0,72.64,72.76,72.6,72.75,49271.0
2025-06-05 10:35:00,72.75,72.8,72.65,72.79,73572.0,72.75,72.8,72.65,72.79,73572.0
2025-06-05 10:40:00,72.81,72.9,72.75,72.8,36370.0,72.81,72.9,72.75,72.8,36370.0
2025-06-05 10:45:00,72.78,72.85,72.72,72.73,30427.0,72.78,72.85,72.72,72.73,30427.0
2025-06-05 10:50:00,72.74,72.76,72.67,72.73,21113.0,72.74,72.76,72.67,72.73,21113.0
2025-06-05 10:55:00,72.73,72.74,72.67,72.7,7694.0,72.73,72.74,72.67,72.7,7694.0
2025-06-05 11:00:00,72.69,72.78,72.68,72.76,20557.0,72.69,72.78,72.68,72.76,20557.0
2025-06-05 11:05:00,72.76,72.77,72.68,72.75,28730.0,72.76,72.77,72.68,72.75,28730.0
2025-06-05 11:10:00,72.76,72.76,72.65,72.7,23851.0,72.76,72.76,72.65,72.7,23851.0
2025-06-05 11:15:00,72.7,72.8,72.64,72.76,75682.0,72.7,72.8,72.64,72.76,75682.0
2025-06-05 11:20:00,72.77,72.84,72.73,72.75,116553.0,72.77,72.84,72.73,72.75,116553.0
2025-06-05 11:25:00,72.75,72.8,72.7,72.77,257038.0,72.75,72.8,72.7,72.77,257038.0
2025-06-05 11:30:00,72.77,72.8,72.66,72.76,72754.0,72.77,72.8,72.66,72.76,72754.0
2025-06-05 11:35:00,72.77,72.8,72.68,72.68,16111.0,72.77,72.8,72.68,72.68,16111.0
2025-06-05 11:40:00,72.68,72.71,72.62,72.63,14799.0,72.68,72.71,72.62,72.63,14799.0
2025-06-05 11:45:00,72.64,72.64,72.57,72.6,9739.0,72.64,72.64,72.57,72.6,9739.0
2025-06-05 11:50:00,72.6,72.62,72.55,72.58,18060.0,72.6,72.62,72.55,72.58,18060.0
2025-06-05 11:55:00,72.58,72.63,72.57,72.58,14355.0,72.58,72.63,72.57,72.58,14355.0
2025-06-05 12:00:00,72.58,72.62,72.56,72.59,10741.0,72.58,72.62,72.56,72.59,10741.0
2025-06-05 12:05:00,72.58,72.62,72.51,72.51,10500.0,72.58,72.62,72.51,72.51,10500.0
2025-06-05 12:10:00,72.5,72.51,72.47,72.47,7770.0,72.5,72.51,72.47,72.47,7770.0
2025-06-05 12:15:00,72.48,72.51,72.43,72.51,9235.0,72.48,72.51,72.43,72.51,9235.0
2025-06-05 12:20:00,72.49,72.51,72.47,72.49,5277.0,72.49,72.51,72.47,72.49,5277.0
2025-06-05 12:25:00,72.48,72.5,72.43,72.46,44492.0,72.48,72.5,72.43,72.46,44492.0
2025-06-05 12:30:00,72.47,72.55,72.47,72.53,7959.0,72.47,72.55,72.47,72.53,7959.0
2025-06-05 12:35:00,72.53,72.55,72.51,72.53,12176.0,72.53,72.55,72.51,72.53,12176.0
2025-06-05 12:40:00,72.52,72.54,72.51,72.53,10523.0,72.52,72.54,72.51,72.53,10523.0
2025-06-05 12:45:00,72.53,72.53,72.37,72.39,12834.0,72.53,72.53,72.37,72.39,12834.0
2025-06-05 12:50:00,72.39,72.43,72.32,72.39,17690.0,72.39,72.43,72.32,72.39,17690.0
2025-06-05 12:55:00,72.38,72.4,72.35,72.36,11261.0,72.38,72.4,72.35,72.36,11261.0
2025-06-05 13:00:00,72.34,72.45,72.33,72.43,90637.0,72.34,72.45,72.33,72.43,90637.0
2025-06-05 13:05:00,72.41,72.45,72.37,72.45,8099.0,72.41,72.45,72.37,72.45,8099.0
2025-06-05 13:10:00,72.45,72.47,72.4,72.46,8553.0,72.45,72.47,72.4,72.46,8553.0
2025-06-05 13:15:00,72.47,72.49,72.46,72.47,8341.0,72.47,72.49,72.46,72.47,8341.0
2025-06-05 13:20:00,72.46,72.5,72.46,72.47,11138.0,72.46,72.5,72.46,72.47,11138.0
2025-06-05 13:25:00,72.44,72.48,72.43,72.44,7178.0,72.44,72.48,72.43,72.44,7178.0
2025-06-05 13:30:00,72.45,72.48,72.43,72.48,40795.0,72.45,72.48,72.43,72.48,40795.0
2025-06-05 13:35:00,72.48,72.49,72.45,72.46,10068.0,72.48,72.49,72.45,72.46,10068.0
2025-06-05 13:40:00,72.46,72.5,72.44,72.5,7831.0,72.46,72.5,72.44,72.5,7831.0
2025-06-05 13:45:00,72.5,72.52,72.48,72.49,13018.0,72.5,72.52,72.48,72.49,13018.0
2025-06-05 13:50:00,72.49,72.49,72.43,72.46,4371.0,72.49,72.49,72.43,72.46,4371.0
2025-06-05 13:55:00,72.43,72.43,72.39,72.42,5768.0,72.43,72.43,72.39,72.42,5768.0
2025-06-05 14:00:00,72.42,72.45,72.31,72.34,13719.0,72.42,72.45,72.31,72.34,13719.0
2025-06-05 14:05:00,72.33,72.34,72.25,72.29,17047.0,72.33,72.34,72.25,72.29,17047.0
2025-06-05 14:10:00,72.28,72.34,72.28,72.34,7633.0,72.28,72.34,72.28,72.34,7633.0
2025-06-05 14:15:00,72.34,72.34,72.18,72.33,19994.0,72.34,72.34,72.18,72.33,19994.0
2025-06-05 14:20:00,72.34,72.39,72.32,72.39,5204.0,72.34,72.39,72.32,72.39,5204.0
2025-06-05 14:25:00,72.39,72.41,72.35,72.39,11429.0,72.39,72.41,72.35,72.39,11429.0
2025-06-05 14:30:00,72.38,72.5,72.38,72.5,22810.0,72.38,72.5,72.38,72.5,22810.0
2025-06-05 14:35:00,72.49,72.5,72.4,72.48,24963.0,72.49,72.5,72.4,72.48,24963.0
2025-06-05 14:40:00,72.48,72.49,72.45,72.48,8114.0,72.48,72.49,72.45,72.48,8114.0
2025-06-05 14:45:00,72.48,72.52,72.48,72.49,18879.0,72.48,72.52,72.48,72.49,18879.0
2025-06-05 14:50:00,72.5,72.54,72.46,72.49,20580.0,72.5,72.54,72.46,72.49,20580.0
2025-06-05 14:55:00,72.48,72.51,72.47,72.47,15429.0,72.48,72.51,72.47,72.47,15429.0
2025-06-05 15:00:00,72.47,72.53,72.46,72.5,15408.0,72.47,72.53,72.46,72.5,15408.0
2025-06-05 15:05:00,72.5,72.52,72.47,72.5,15238.0,72.5,72.52,72.47,72.5,15238.0
2025-06-05 15:10:00,72.5,72.53,72.41,72.42,25944.0,72.5,72.53,72.41,72.42,25944.0
2025-06-05 15:15:00,72.43,72.46,72.29,72.32,25962.0,72.43,72.46,72.29,72.32,25962.0
2025-06-05 15:20:00,72.31,72.38,72.3,72.36,29238.0,72.31,72.38,72.3,72.36,29238.0
2025-06-05 15:25:00,72.38,72.42,72.3,72.34,20962.0,72.38,72.42,72.3,72.34,20962.0
2025-06-05 15:30:00,72.35,72.38,72.26,72.28,23054.0,72.35,72.38,72.26,72.28,23054.0
2025-06-05 15:35:00,72.28,72.37,72.27,72.28,65772.0,72.28,72.37,72.27,72.28,65772.0
2025-06-05 15:40:00,72.28,72.37,72.23,72.36,35090.0,72.28,72.37,72.23,72.36,35090.0
2025-06-05 15:45:00,72.35,72.47,72.33,72.45,51027.0,72.35,72.47,72.33,72.45,51027.0
2025-06-05 15:50:00,72.45,72.46,72.21,72.24,138868.0,72.45,72.46,72.21,72.24,138868.0
2025-06-05 15:55:00,72.24,72.36,72.21,72.36,195487.0,72.24,72.36,72.21,72.36,195487.0
2025-06-06 09:30:00,72.47,72.87,72.42,72.85,113948.0,72.47,72.87,72.42,72.85,113948.0
2025-06-06 09:35:00,72.84,72.9,72.67,72.83,33685.0,72.84,72.9,72.67,72.83,33685.0
2025-06-06 09:40:00,72.84,72.99,72.83,72.95,21612.0,72.84,72.99,72.83,72.95,21612.0
2025-06-06 09:45:00,72.95,72.98,72.92,72.94,23555.0,72.95,72.98,72.92,72.94,23555.0
2025-06-06 09:50:00,72.94,72.95,72.79,72.93,18026.0,72.94,72.95,72.79,72.93,18026.0
2025-06-06 09:55:00,72.9,72.93,72.72,72.77,31265.0,72.9,72.93,72.72,72.77,31265.0
2025-06-06 10:00:00,72.72,72.91,72.72,72.88,29614.0,72.72,72.91,72.72,72.88,29614.0
2025-06-06 10:05:00,72.88,72.92,72.85,72.9,21649.0,72.88,72.92,72.85,72.9,21649.0
2025-06-06 10:10:00,72.91,72.93,72.82,72.84,29610.0,72.91,72.93,72.82,72.84,29610.0
2025-06-06 10:15:00,72.87,72.9,72.77,72.77,20320.0,72.87,72.9,72.77,72.77,20320.0
2025-06-06 10:20:00,72.77,72.95,72.75,72.87,30407.0,72.77,72.95,72.75,72.87,30407.0
2025-06-06 10:25:00,72.88,72.9,72.83,72.86,47911.0,72.88,72.9,72.83,72.86,47911.0
2025-06-06 10:30:00,72.84,72.84,72.73,72.8,48957.0,72.84,72.84,72.73,72.8,48957.0
2025-06-06 10:35:00,72.81,72.81,72.67,72.68,34486.0,72.81,72.81,72.67,72.68,34486.0
2025-06-06 10:40:00,72.69,72.75,72.67,72.67,31325.0,72.69,72.75,72.67,72.67,31325.0
2025-06-06 10:45:00,72.68,72.69,72.61,72.61,25040.0,72.68,72.69,72.61,72.61,25040.0
2025-06-06 10:50:00,72.61,72.64,72.57,72.57,23078.0,72.61,72.64,72.57,72.57,23078.0
2025-06-06 10:55:00,72.57,72.58,72.51,72.54,23965.0,72.57,72.58,72.51,72.54,23965.0
2025-06-06 11:00:00,72.54,72.75,72.52,72.75,24814.0,72.54,72.75,72.52,72.75,24814.0
2025-06-06 11:05:00,72.75,72.79,72.73,72.76,29983.0,72.75,72.79,72.73,72.76,29983.0
2025-06-06 11:10:00,72.77,72.86,72.76,72.84,11284.0,72.77,72.86,72.76,72.84,11284.0
2025-06-06 11:15:00,72.81,72.87,72.74,72.77,46037.0,72.81,72.87,72.74,72.77,46037.0
2025-06-06 11:20:00,72.76,72.88,72.73,72.84,18984.0,72.76,72.88,72.73,72.84,18984.0
2025-06-06 11:25:00,72.84,72.87,72.79,72.85,16636.0,72.84,72.87,72.79,72.85,16636.0
2025-06-06 11:30:00,72.84,73.03,72.84,72.97,63050.0,72.84,73.03,72.84,72.97,63050.0
2025-06-06 11:35:00,72.94,72.96,72.9,72.95,13060.0,72.94,72.96,72.9,72.95,13060.0
2025-06-06 11:40:00,72.93,73.03,72.9,73.02,12946.0,72.93,73.03,72.9,73.02,12946.0
2025-06-06 11:45:00,73.0,73.04,72.95,73.04,13780.0,73.0,73.04,72.95,73.04,13780.0
2025-06-06 11:50:00,73.02,73.07,73.02,73.04,6620.0,73.02,73.07,73.02,73.04,6620.0
2025-06-06 11:55:00,73.06,73.07,72.98,72.98,5346.0,73.06,73.07,72.98,72.98,5346.0
2025-06-06 12:00:00,73.0,73.02,72.98,73.0,26949.0,73.0,73.02,72.98,73.0,26949.0
2025-06-06 12:05:00,73.03,73.08,73.01,73.08,7918.0,73.03,73.08,73.01,73.08,7918.0
2025-06-06 12:10:00,73.07,73.15,73.07,73.13,7806.0,73.07,73.15,73.07,73.13,7806.0
2025-06-06 12:15:00,73.14,73.17,73.11,73.15,14895.0,73.14,73.17,73.11,73.15,14895.0
2025-06-06 12:20:00,73.15,73.16,73.09,73.13,8107.0,73.15,73.16,73.09,73.13,8107.0
2025-06-06 12:25:00,73.11,73.13,73.06,73.1,11501.0,73.11,73.13,73.06,73.1,11501.0
2025-06-06 12:30:00,73.13,73.15,73.11,73.14,16306.0,73.13,73.15,73.11,73.14,16306.0
2025-06-06 12:35:00,73.13,73.14,73.09,73.09,12616.0,73.13,73.14,73.09,73.09,12616.0
2025-06-06 12:40:00,73.09,73.12,73.07,73.11,8430.0,73.09,73.12,73.07,73.11,8430.0
2025-06-06 12:45:00,73.11,73.12,73.03,73.03,8188.0,73.11,73.12,73.03,73.03,8188.0
2025-06-06 12:50:00,73.03,73.03,72.98,73.0,4400.0,73.03,73.03,72.98,73.0,4400.0
2025-06-06 12:55:00,72.98,73.01,72.91,72.97,14328.0,72.98,73.01,72.91,72.97,14328.0
2025-06-06 13:00:00,72.98,72.99,72.94,72.94,9152.0,72.98,72.99,72.94,72.94,9152.0
2025-06-06 13:05:00,72.95,72.97,72.88,72.94,8813.0,72.95,72.97,72.88,72.94,8813.0
2025-06-06 13:10:00,72.94,72.97,72.92,72.95,2683.0,72.94,72.97,72.92,72.95,2683.0
2025-06-06 13:15:00,72.94,72.99,72.93,72.98,6217.0,72.94,72.99,72.93,72.98,6217.0
2025-06-06 13:20:00,72.99,73.0,72.93,72.94,10656.0,72.99,73.0,72.93,72.94,10656.0
2025-06-06 13:25:00,72.95,72.95,72.93,72.94,2447.0,72.95,72.95,72.93,72.94,2447.0
2025-06-06 13:30:00,72.93,72.95,72.9,72.95,9352.0,72.93,72.95,72.9,72.95,9352.0
2025-06-06 13:35:00,72.93,72.97,72.91,72.97,4115.0,72.93,72.97,72.91,72.97,4115.0
2025-06-06 13:40:00,72.96,72.98,72.94,72.97,6991.0,72.96,72.98,72.94,72.97,6991.0
2025-06-06 13:45:00,72.97,73.02,72.97,73.02,3568.0,72.97,73.02,72.97,73.02,3568.0
2025-06-06 13:50:00,73.01,73.01,72.97,72.99,4622.0,73.01,73.01,72.97,72.99,4622.0
2025-06-06 13:55:00,73.0,73.02,72.99,73.02,4150.0,73.0,73.02,72.99,73.02,4150.0
2025-06-06 14:00:00,73.02,73.06,73.0,73.02,12371.0,73.02,73.06,73.0,73.02,12371.0
2025-06-06 14:05:00,73.03,73.04,73.01,73.03,9548.0,73.03,73.04,73.01,73.03,9548.0
2025-06-06 14:10:00,73.03,73.05,73.0,73.0,4442.0,73.03,73.05,73.0,73.0,4442.0
2025-06-06 14:15:00,73.0,73.04,72.99,73.03,7652.0,73.0,73.04,72.99,73.03,7652.0
2025-06-06 14:20:00,73.04,73.06,73.02,73.04,8559.0,73.04,73.06,73.02,73.04,8559.0
2025-06-06 14:25:00,73.02,73.02,72.97,72.98,3656.0,73.02,73.02,72.97,72.98,3656.0
2025-06-06 14:30:00,73.0,73.04,72.98,73.02,11901.0,73.0,73.04,72.98,73.02,11901.0
2025-06-06 14:35:00,73.02,73.04,73.01,73.01,10403.0,73.02,73.04,73.01,73.01,10403.0
2025-06-06 14:40:00,73.0,73.0,72.96,73.0,12405.0,73.0,73.0,72.96,73.0,12405.0
2025-06-06 14:45:00,73.0,73.0,72.93,72.94,11438.0,73.0,73.0,72.93,72.94,11438.0
2025-06-06 14:50:00,72.94,72.97,72.94,72.95,6908.0,72.94,72.97,72.94,72.95,6908.0
2025-06-06 14:55:00,72.95,72.96,72.91,72.92,11373.0,72.95,72.96,72.91,72.92,11373.0
2025-06-06 15:00:00,72.92,72.95,72.9,72.92,6250.0,72.92,72.95,72.9,72.92,6250.0
2025-06-06 15:05:00,72.92,72.93,72.89,72.89,13035.0,72.92,72.93,72.89,72.89,13035.0
2025-06-06 15:10:00,72.89,72.89,72.84,72.86,24102.0,72.89,72.89,72.84,72.86,24102.0
2025-06-06 15:15:00,72.85,72.92,72.81,72.92,48551.0,72.85,72.92,72.81,72.92,48551.0
2025-06-06 15:20:00,72.94,72.95,72.91,72.92,13613.0,72.94,72.95,72.91,72.92,13613.0
2025-06-06 15:25:00,72.92,72.95,72.9,72.9,12378.0,72.92,72.95,72.9,72.9,12378.0
2025-06-06 15:30:00,72.9,72.91,72.86,72.87,30383.0,72.9,72.91,72.86,72.87,30383.0
2025-06-06 15:35:00,72.88,72.94,72.86,72.87,27054.0,72.88,72.94,72.86,72.87,27054.0
2025-06-06 15:40:00,72.87,72.9,72.84,72.88,25182.0,72.87,72.9,72.84,72.88,25182.0
2025-06-06 15:45:00,72.88,72.94,72.88,72.92,22307.0,72.88,72.94,72.88,72.92,22307.0
2025-06-06 15:50:00,72.92,72.96,72.88,72.95,36754.0,72.92,72.96,72.88,72.95,36754.0
2025-06-06 15:55:00,72.94,72.98,72.87,72.88,146496.0,72.94,72.98,72.87,72.88,146496.0
2025-06-09 09:30:00,72.54,72.92,72.54,72.71,132300.0,72.54,72.92,72.54,72.71,132300.0
2025-06-09 09:35:00,72.72,72.93,72.71,72.77,48996.0,72.72,72.93,72.71,72.77,48996.0
2025-06-09 09:40:00,72.77,72.88,72.71,72.73,46963.0,72.77,72.88,72.71,72.73,46963.0
2025-06-09 09:45:00,72.74,72.81,72.67,72.69,39067.0,72.74,72.81,72.67,72.69,39067.0
2025-06-09 09:50:00,72.72,72.79,72.7,72.7,22595.0,72.72,72.79,72.7,72.7,22595.0
2025-06-09 09:55:00,72.71,72.77,72.7,72.72,27145.0,72.71,72.77,72.7,72.72,27145.0
2025-06-09 10:00:00,72.72,72.88,72.72,72.88,34941.0,72.72,72.88,72.72,72.88,34941.0
2025-06-09 10:05:00,72.87,72.98,72.85,72.86,43920.0,72.87,72.98,72.85,72.86,43920.0
2025-06-09 10:10:00,72.87,73.01,72.87,72.99,27341.0,72.87,73.01,72.87,72.99,27341.0
2025-06-09 10:15:00,72.98,73.08,72.97,72.99,22079.0,72.98,73.08,72.97,72.99,22079.0
2025-06-09 10:20:00,72.99,73.02,72.94,72.98,22830.0,72.99,73.02,72.94,72.98,22830.0
2025-06-09 10:25:00,72.99,73.0,72.84,72.86,96304.0,72.99,73.0,72.84,72.86,96304.0
2025-06-09 10:30:00,72.88,72.9,72.81,72.82,23999.0,72.88,72.9,72.81,72.82,23999.0
2025-06-09 10:35:00,72.81,72.81,72.74,72.79,24623.0,72.81,72.81,72.74,72.79,24623.0
2025-06-09 10:40:00,72.79,72.8,72.74,72.75,13258.0,72.79,72.8,72.74,72.75,13258.0
2025-06-09 10:45:00,72.78,72.85,72.77,72.83,18697.0,72.78,72.85,72.77,72.83,18697.0
2025-06-09 10:50:00,72.83,72.93,72.83,72.9,14541.0,72.83,72.93,72.83,72.9,14541.0
2025-06-09 10:55:00,72.91,72.95,72.83,72.85,9258.0,72.91,72.95,72.83,72.85,9258.0
2025-06-09 11:00:00,72.86,72.95,72.85,72.91,12098.0,72.86,72.95,72.85,72.91,12098.0
2025-06-09 11:05:00,72.92,72.93,72.86,72.91,21293.0,72.92,72.93,72.86,72.91,21293.0
2025-06-09 11:10:00,72.91,72.98,72.9,72.98,8677.0,72.91,72.98,72.9,72.98,8677.0
2025-06-09 11:15:00,72.96,73.01,72.96,73.0,5891.0,72.96,73.01,72.96,73.0,5891.0
2025-06-09 11:20:00,73.01,73.05,73.01,73.04,12251.0,73.01,73.05,73.01,73.04,12251.0
2025-06-09 11:25:00,73.06,73.14,73.05,73.14,33156.0,73.06,73.14,73.05,73.14,33156.0
2025-06-09 11:30:00,73.15,73.21,73.0,73.15,70156.0,73.15,73.21,73.0,73.15,70156.0
2025-06-09 11:35:00,73.15,73.19,73.09,73.12,32958.0,73.15,73.19,73.09,73.12,32958.0
2025-06-09 11:40:00,73.11,73.17,73.11,73.16,10456.0,73.11,73.17,73.11,73.16,10456.0
2025-06-09 11:45:00,73.16,73.18,73.12,73.16,10729.0,73.16,73.18,73.12,73.16,10729.0
2025-06-09 11:50:00,73.13,73.17,73.08,73.08,14746.0,73.13,73.17,73.08,73.08,14746.0
2025-06-09 11:55:00,73.09,73.12,73.07,73.08,5385.0,73.09,73.12,73.07,73.08,5385.0
2025-06-09 12:00:00,73.07,73.11,73.04,73.05,5848.0,73.07,73.11,73.04,73.05,5848.0
2025-06-09 12:05:00,73.03,73.05,73.02,73.05,10185.0,73.03,73.05,73.02,73.05,10185.0
2025-06-09 12:10:00,73.05,73.09,73.03,73.03,6365.0,73.05,73.09,73.03,73.03,6365.0
2025-06-09 12:15:00,73.05,73.08,73.03,73.07,8740.0,73.05,73.08,73.03,73.07,8740.0
2025-06-09 12:20:00,73.08,73.17,73.08,73.14,7910.0,73.08,73.17,73.08,73.14,7910.0
2025-06-09 12:25:00,73.13,73.17,73.13,73.17,3915.0,73.13,73.17,73.13,73.17,3915.0
2025-06-09 12:30:00,73.18,73.19,73.08,73.1,8046.0,73.18,73.19,73.08,73.1,8046.0
2025-06-09 12:35:00,73.12,73.19,73.12,73.18,10852.0,73.12,73.19,73.12,73.18,10852.0
2025-06-09 12:40:00,73.19,73.36,73.15,73.33,52243.0,73.19,73.36,73.15,73.33,52243.0
2025-06-09 12:45:00,73.33,73.38,73.28,73.36,23870.0,73.33,73.38,73.28,73.36,23870.0
2025-06-09 12:50:00,73.35,73.39,73.31,73.35,16213.0,73.35,73.39,73.31,73.35,16213.0
2025-06-09 12:55:00,73.34,73.49,73.26,73.28,44428.0,73.34,73.49,73.26,73.28,44428.0
2025-06-09 13:00:00,73.28,73.35,73.25,73.25,13631.0,73.28,73.35,73.25,73.25,13631.0
2025-06-09 13:05:00,73.26,73.38,73.25,73.38,19897.0,73.26,73.38,73.25,73.38,19897.0
2025-06-09 13:10:00,73.39,73.53,73.38,73.53,79120.0,73.39,73.53,73.38,73.53,79120.0
2025-06-09 13:15:00,73.52,73.53,73.47,73.5,13286.0,73.52,73.53,73.47,73.5,13286.0
2025-06-09 13:20:00,73.48,73.55,73.48,73.54,12997.0,73.48,73.55,73.48,73.54,12997.0
2025-06-09 13:25:00,73.55,73.57,73.52,73.55,10464.0,73.55,73.57,73.52,73.55,10464.0
2025-06-09 13:30:00,73.55,73.57,73.51,73.51,9120.0,73.55,73.57,73.51,73.51,9120.0
2025-06-09 13:35:00,73.52,73.54,73.5,73.51,6061.0,73.52,73.54,73.5,73.51,6061.0
2025-06-09 13:40:00,73.51,73.51,73.47,73.49,10613.0,73.51,73.51,73.47,73.49,10613.0
2025-06-09 13:45:00,73.5,73.52,73.46,73.51,6037.0,73.5,73.52,73.46,73.51,6037.0
2025-06-09 13:50:00,73.51,73.54,73.5,73.51,7527.0,73.51,73.54,73.5,73.51,7527.0
2025-06-09 13:55:00,73.52,73.52,73.47,73.47,6985.0,73.52,73.52,73.47,73.47,6985.0
2025-06-09 14:00:00,73.48,73.49,73.43,73.46,12014.0,73.48,73.49,73.43,73.46,12014.0
2025-06-09 14:05:00,73.45,73.49,73.45,73.48,11507.0,73.45,73.49,73.45,73.48,11507.0
2025-06-09 14:10:00,73.48,73.55,73.48,73.55,9935.0,73.48,73.55,73.48,73.55,9935.0
2025-06-09 14:15:00,73.57,73.57,73.52,73.52,25627.0,73.57,73.57,73.52,73.52,25627.0
2025-06-09 14:20:00,73.51,73.53,73.49,73.49,10454.0,73.51,73.53,73.49,73.49,10454.0
2025-06-09 14:25:00,73.5,73.51,73.48,73.51,9125.0,73.5,73.51,73.48,73.51,9125.0
2025-06-09 14:30:00,73.5,73.51,73.48,73.48,11718.0,73.5,73.51,73.48,73.48,11718.0
2025-06-09 14:35:00,73.48,73.49,73.44,73.45,12074.0,73.48,73.49,73.44,73.45,12074.0
2025-06-09 14:40:00,73.45,73.46,73.39,73.4,12802.0,73.45,73.46,73.39,73.4,12802.0
2025-06-09 14:45:00,73.4,73.42,73.37,73.41,12385.0,73.4,73.42,73.37,73.41,12385.0
2025-06-09 14:50:00,73.4,73.42,73.38,73.38,14776.0,73.4,73.42,73.38,73.38,14776.0
2025-06-09 14:55:00,73.38,73.39,73.33,73.34,19580.0,73.38,73.39,73.33,73.34,19580.0
2025-06-09 15:00:00,73.34,73.35,73.29,73.34,35290.0,73.34,73.35,73.29,73.34,35290.0
2025-06-09 15:05:00,73.34,73.34,73.29,73.29,15700.0,73.34,73.34,73.29,73.29,15700.0
2025-06-09 15:10:00,73.3,73.34,73.29,73.31,14863.0,73.3,73.34,73.29,73.31,14863.0
2025-06-09 15:15:00,73.31,73.33,73.23,73.23,20016.0,73.31,73.33,73.23,73.23,20016.0
2025-06-09 15:20:00,73.23,73.24,73.2,73.22,18688.0,73.23,73.24,73.2,73.22,18688.0
2025-06-09 15:25:00,73.21,73.25,73.11,73.15,33957.0,73.21,73.25,73.11,73.15,33957.0
2025-06-09 15:30:00,73.15,73.18,73.01,73.05,49624.0,73.15,73.18,73.01,73.05,49624.0
2025-06-09 15:35:00,73.04,73.14,73.02,73.07,48154.0,73.04,73.14,73.02,73.07,48154.0
2025-06-09 15:40:00,73.07,73.12,73.02,73.03,33059.0,73.07,73.12,73.02,73.03,33059.0
2025-06-09 15:45:00,73.03,73.04,72.97,73.02,25095.0,73.03,73.04,72.97,73.02,25095.0
2025-06-09 15:50:00,73.02,73.05,72.96,72.97,88952.0,73.02,73.05,72.96,72.97,88952.0
2025-06-09 15:55:00,72.98,73.09,72.97,72.99,292037.0,72.98,73.09,72.97,72.99,292037.0
2025-06-10 09:30:00,73.27,73.38,73.15,73.32,86328.0,73.27,73.38,73.15,73.32,86328.0
2025-06-10 09:35:00,73.31,73.35,73.17,73.23,31038.0,73.31,73.35,73.17,73.23,31038.0
2025-06-10 09:40:00,73.22,73.4,73.22,73.27,21115.0,73.22,73.4,73.22,73.27,21115.0
2025-06-10 09:45:00,73.28,73.41,73.21,73.32,24312.0,73.28,73.41,73.21,73.32,24312.0
2025-06-10 09:50:00,73.36,73.53,73.35,73.52,28144.0,73.36,73.53,73.35,73.52,28144.0
2025-06-10 09:55:00,73.51,73.56,73.43,73.54,25935.0,73.51,73.56,73.43,73.54,25935.0
2025-06-10 10:00:00,73.55,73.59,73.45,73.53,21853.0,73.55,73.59,73.45,73.53,21853.0
2025-06-10 10:05:00,73.53,73.7,73.53,73.58,28680.0,73.53,73.7,73.53,73.58,28680.0
2025-06-10 10:10:00,73.59,73.64,73.52,73.56,44383.0,73.59,73.64,73.52,73.56,44383.0
2025-06-10 10:15:00,73.56,73.59,73.47,73.48,28836.0,73.56,73.59,73.47,73.48,28836.0
2025-06-10 10:20:00,73.48,73.57,73.4,73.56,27427.0,73.48,73.57,73.4,73.56,27427.0
2025-06-10 10:25:00,73.55,73.64,73.51,73.6,17595.0,73.55,73.64,73.51,73.6,17595.0
2025-06-10 10:30:00,73.6,73.64,73.57,73.62,22810.0,73.6,73.64,73.57,73.62,22810.0
2025-06-10 10:35:00,73.61,73.71,73.53,73.65,20133.0,73.61,73.71,73.53,73.65,20133.0
2025-06-10 10:40:00,73.64,73.66,73.56,73.61,6592.0,73.64,73.66,73.56,73.61,6592.0
2025-06-10 10:45:00,73.62,73.68,73.6,73.6,16788.0,73.62,73.68,73.6,73.6,16788.0
2025-06-10 10:50:00,73.6,73.67,73.6,73.64,14914.0,73.6,73.67,73.6,73.64,14914.0
2025-06-10 10:55:00,73.63,73.67,73.61,73.65,12087.0,73.63,73.67,73.61,73.65,12087.0
2025-06-10 11:00:00,73.63,73.72,73.63,73.7,21828.0,73.63,73.72,73.63,73.7,21828.0
2025-06-10 11:05:00,73.69,73.7,73.54,73.55,33689.0,73.69,73.7,73.54,73.55,33689.0
2025-06-10 11:10:00,73.56,73.61,73.53,73.6,17091.0,73.56,73.61,73.53,73.6,17091.0
2025-06-10 11:15:00,73.61,73.66,73.52,73.55,15517.0,73.61,73.66,73.52,73.55,15517.0
2025-06-10 11:20:00,73.57,73.65,73.57,73.61,15123.0,73.57,73.65,73.57,73.61,15123.0
2025-06-10 11:25:00,73.61,73.73,73.6,73.69,46444.0,73.61,73.73,73.6,73.69,46444.0
2025-06-10 11:30:00,73.69,73.76,73.61,73.63,80026.0,73.69,73.76,73.61,73.63,80026.0
2025-06-10 11:35:00,73.63,73.65,73.58,73.58,64996.0,73.63,73.65,73.58,73.58,64996.0
2025-06-10 11:40:00,73.58,73.67,73.51,73.67,17202.0,73.58,73.67,73.51,73.67,17202.0
2025-06-10 11:45:00,73.67,73.7,73.63,73.69,9262.0,73.67,73.7,73.63,73.69,9262.0
2025-06-10 11:50:00,73.7,73.78,73.69,73.77,41811.0,73.7,73.78,73.69,73.77,41811.0
2025-06-10 11:55:00,73.78,73.83,73.77,73.78,14159.0,73.78,73.83,73.77,73.78,14159.0
2025-06-10 12:00:00,73.79,73.86,73.79,73.85,20433.0,73.79,73.86,73.79,73.85,20433.0
2025-06-10 12:05:00,73.83,73.89,73.79,73.89,10398.0,73.83,73.89,73.79,73.89,10398.0
2025-06-10 12:10:00,73.88,73.91,73.85,73.91,8007.0,73.88,73.91,73.85,73.91,8007.0
2025-06-10 12:15:00,73.91,73.91,73.86,73.87,31133.0,73.91,73.91,73.86,73.87,31133.0
2025-06-10 12:20:00,73.86,73.9,73.81,73.9,10474.0,73.86,73.9,73.81,73.9,10474.0
2025-06-10 12:25:00,73.89,73.92,73.88,73.9,15660.0,73.89,73.92,73.88,73.9,15660.0
2025-06-10 12:30:00,73.89,73.92,73.89,73.9,7084.0,73.89,73.92,73.89,73.9,7084.0
2025-06-10 12:35:00,73.91,73.94,73.9,73.91,6819.0,73.91,73.94,73.9,73.91,6819.0
2025-06-10 12:40:00,73.91,73.91,73.86,73.87,8739.0,73.91,73.91,73.86,73.87,8739.0
2025-06-10 12:45:00,73.88,73.93,73.87,73.92,8663.0,73.88,73.93,73.87,73.92,8663.0
2025-06-10 12:50:00,73.92,73.97,73.92,73.95,10594.0,73.92,73.97,73.92,73.95,10594.0
2025-06-10 12:55:00,73.94,73.94,73.9,73.94,9904.0,73.94,73.94,73.9,73.94,9904.0
2025-06-10 13:00:00,73.92,73.96,73.91,73.94,4475.0,73.92,73.96,73.91,73.94,4475.0
2025-06-10 13:05:00,73.95,73.97,73.94,73.97,5675.0,73.95,73.97,73.94,73.97,5675.0
2025-06-10 13:10:00,73.95,74.0,73.95,74.0,21195.0,73.95,74.0,73.95,74.0,21195.0
2025-06-10 13:15:00,74.0,74.07,73.97,74.02,11385.0,74.0,74.07,73.97,74.02,11385.0
2025-06-10 13:20:00,74.02,74.02,73.97,73.99,11461.0,74.02,74.02,73.97,73.99,11461.0
2025-06-10 13:25:00,73.98,74.01,73.94,74.01,17224.0,73.98,74.01,73.94,74.01,17224.0
2025-06-10 13:30:00,74.01,74.01,73.93,73.96,17282.0,74.01,74.01,73.93,73.96,17282.0
2025-06-10 13:35:00,73.96,73.99,73.94,73.99,6222.0,73.96,73.99,73.94,73.99,6222.0
2025-06-10 13:40:00,74.0,74.0,73.95,73.98,12803.0,74.0,74.0,73.95,73.98,12803.0
2025-06-10 13:45:00,73.97,74.01,73.94,73.99,11217.0,73.97,74.01,73.94,73.99,11217.0
2025-06-10 13:50:00,74.0,74.02,73.96,73.98,14538.0,74.0,74.02,73.96,73.98,14538.0
2025-06-10 13:55:00,73.98,73.99,73.9,73.91,9962.0,73.98,73.99,73.9,73.91,9962.0
2025-06-10 14:00:00,73.91,73.91,73.78,73.79,16892.0,73.91,73.91,73.78,73.79,16892.0
2025-06-10 14:05:00,73.78,73.79,73.72,73.73,17567.0,73.78,73.79,73.72,73.73,17567.0
2025-06-10 14:10:00,73.73,73.76,73.69,73.73,8007.0,73.73,73.76,73.69,73.73,8007.0
2025-06-10 14:15:00,73.73,73.76,73.69,73.69,12571.0,73.73,73.76,73.69,73.69,12571.0
2025-06-10 14:20:00,73.68,73.72,73.66,73.71,5420.0,73.68,73.72,73.66,73.71,5420.0
2025-06-10 14:25:00,73.71,73.72,73.69,73.71,10786.0,73.71,73.72,73.69,73.71,10786.0
2025-06-10 14:30:00,73.71,73.75,73.71,73.74,5395.0,73.71,73.75,73.71,73.74,5395.0
2025-06-10 14:35:00,73.75,73.81,73.74,73.81,21687.0,73.75,73.81,73.74,73.81,21687.0
2025-06-10 14:40:00,73.82,73.82,73.77,73.78,10318.0,73.82,73.82,73.77,73.78,10318.0
2025-06-10 14:45:00,73.78,73.78,73.76,73.77,15452.0,73.78,73.78,73.76,73.77,15452.0
2025-06-10 14:50:00,73.77,73.82,73.75,73.78,20593.0,73.77,73.82,73.75,73.78,20593.0
2025-06-10 14:55:00,73.78,73.85,73.76,73.84,24495.0,73.78,73.85,73.76,73.84,24495.0
2025-06-10 15:00:00,73.84,73.89,73.83,73.88,12795.0,73.84,73.89,73.83,73.88,12795.0
2025-06-10 15:05:00,73.88,73.93,73.85,73.85,29172.0,73.88,73.93,73.85,73.85,29172.0
2025-06-10 15:10:00,73.86,73.86,73.83,73.83,26960.0,73.86,73.86,73.83,73.83,26960.0
2025-06-10 15:15:00,73.83,73.92,73.82,73.88,34685.0,73.83,73.92,73.82,73.88,34685.0
2025-06-10 15:20:00,73.89,73.9,73.85,73.9,18719.0,73.89,73.9,73.85,73.9,18719.0
2025-06-10 15:25:00,73.9,73.9,73.81,73.81,15710.0,73.9,73.9,73.81,73.81,15710.0
2025-06-10 15:30:00,73.82,73.82,73.7,73.72,23993.0,73.82,73.82,73.7,73.72,23993.0
2025-06-10 15:35:00,73.71,73.72,73.61,73.61,17412.0,73.71,73.72,73.61,73.61,17412.0
2025-06-10 15:40:00,73.62,73.72,73.58,73.71,86184.0,73.62,73.72,73.58,73.71,86184.0
2025-06-10 15:45:00,73.72,73.75,73.67,73.67,26170.0,73.72,73.75,73.67,73.67,26170.0
2025-06-10 15:50:00,73.67,73.75,73.62,73.75,91066.0,73.67,73.75,73.62,73.75,91066.0
2025-06-10 15:55:00,73.75,73.86,73.75,73.83,241939.0,73.75,73.86,73.75,73.83,241939.0
2025-06-11 09:30:00,73.43,73.78,73.43,73.78,117857.0,73.43,73.78,73.43,73.78,117857.0
2025-06-11 09:35:00,73.77,73.78,73.51,73.62,63144.0,73.77,73.78,73.51,73.62,63144.0
2025-06-11 09:40:00,73.62,73.65,73.54,73.59,59330.0,73.62,73.65,73.54,73.59,59330.0
2025-06-11 09:45:00,73.58,73.76,73.55,73.73,86885.0,73.58,73.76,73.55,73.73,86885.0
2025-06-11 09:50:00,73.73,73.75,73.58,73.66,163317.0,73.73,73.75,73.58,73.66,163317.0
2025-06-11 09:55:00,73.65,73.73,73.62,73.65,134893.0,73.65,73.73,73.62,73.65,134893.0
2025-06-11 10:00:00,73.66,73.82,73.66,73.7,46991.0,73.66,73.82,73.66,73.7,46991.0
2025-06-11 10:05:00,73.7,73.77,73.69,73.75,37774.0,73.7,73.77,73.69,73.75,37774.0
2025-06-11 10:10:00,73.75,73.86,73.66,73.85,99429.0,73.75,73.86,73.66,73.85,99429.0
2025-06-11 10:15:00,73.86,73.99,73.86,73.9,86337.0,73.86,73.99,73.86,73.9,86337.0
2025-06-11 10:20:00,73.9,73.96,73.84,73.89,33119.0,73.9,73.96,73.84,73.89,33119.0
2025-06-11 10:25:00,73.85,73.86,73.73,73.82,25138.0,73.85,73.86,73.73,73.82,25138.0
2025-06-11 10:30:00,73.81,73.9,73.81,73.9,25685.0,73.81,73.9,73.81,73.9,25685.0
2025-06-11 10:35:00,73.9,73.9,73.75,73.8,41821.0,73.9,73.9,73.75,73.8,41821.0
2025-06-11 10:40:00,73.79,73.88,73.79,73.87,24257.0,73.79,73.88,73.79,73.87,24257.0
2025-06-11 10:45:00,73.88,73.94,73.87,73.91,31129.0,73.88,73.94,73.87,73.91,31129.0
2025-06-11 10:50:00,73.91,73.96,73.85,73.88,27792.0,73.91,73.96,73.85,73.88,27792.0
2025-06-11 10:55:00,73.87,73.94,73.85,73.9,50096.0,73.87,73.94,73.85,73.9,50096.0
2025-06-11 11:00:00,73.9,73.91,73.8,73.86,40723.0,73.9,73.91,73.8,73.86,40723.0
2025-06-11 11:05:00,73.84,73.89,73.77,73.78,38439.0,73.84,73.89,73.77,73.78,38439.0
2025-06-11 11:10:00,73.77,73.88,73.75,73.88,58747.0,73.77,73.88,73.75,73.88,58747.0
2025-06-11 11:15:00,73.86,73.94,73.86,73.9,28362.0,73.86,73.94,73.86,73.9,28362.0
2025-06-11 11:20:00,73.9,73.95,73.89,73.93,22814.0,73.9,73.95,73.89,73.93,22814.0
2025-06-11 11:25:00,73.92,73.93,73.83,73.92,34749.0,73.92,73.93,73.83,73.92,34749.0
2025-06-11 11:30:00,73.92,73.95,73.84,73.95,41385.0,73.92,73.95,73.84,73.95,41385.0
2025-06-11 11:35:00,73.97,74.02,73.93,74.0,61300.0,73.97,74.02,73.93,74.0,61300.0
2025-06-11 11:40:00,73.99,74.05,73.99,74.03,22056.0,73.99,74.05,73.99,74.03,22056.0
2025-06-11 11:45:00,74.04,74.04,73.94,73.97,21054.0,74.04,74.04,73.94,73.97,21054.0
2025-06-11 11:50:00,73.98,74.04,73.98,74.03,12162.0,73.98,74.04,73.98,74.03,12162.0
2025-06-11 11:55:00,74.03,74.03,73.93,73.95,15348.0,74.03,74.03,73.93,73.95,15348.0
2025-06-11 12:00:00,73.96,73.98,73.9,73.91,14394.0,73.96,73.98,73.9,73.91,14394.0
2025-06-11 12:05:00,73.91,73.95,73.9,73.95,13162.0,73.91,73.95,73.9,73.95,13162.0
2025-06-11 12:10:00,73.95,73.96,73.88,73.88,15922.0,73.95,73.96,73.88,73.88,15922.0
2025-06-11 12:15:00,73.89,73.93,73.85,73.89,10230.0,73.89,73.93,73.85,73.89,10230.0
2025-06-11 12:20:00,73.9,73.95,73.89,73.93,9215.0,73.9,73.95,73.89,73.93,9215.0
2025-06-11 12:25:00,73.93,74.03,73.93,74.02,8841.0,73.93,74.03,73.93,74.02,8841.0
2025-06-11 12:30:00,74.03,74.08,74.02,74.07,6812.0,74.03,74.08,74.02,74.07,6812.0
2025-06-11 12:35:00,74.08,74.08,74.01,74.03,6492.0,74.08,74.08,74.01,74.03,6492.0
2025-06-11 12:40:00,74.02,74.06,74.01,74.06,5199.0,74.02,74.06,74.01,74.06,5199.0
2025-06-11 12:45:00,74.04,74.13,74.04,74.12,10280.0,74.04,74.13,74.04,74.12,10280.0
2025-06-11 12:50:00,74.1,74.11,74.07,74.09,7279.0,74.1,74.11,74.07,74.09,7279.0
2025-06-11 12:55:00,74.1,74.11,74.07,74.08,6854.0,74.1,74.11,74.07,74.08,6854.0
2025-06-11 13:00:00,74.08,74.11,74.04,74.09,9120.0,74.08,74.11,74.04,74.09,9120.0
2025-06-11 13:05:00,74.09,74.13,74.06,74.12,11004.0,74.09,74.13,74.06,74.12,11004.0
2025-06-11 13:10:00,74.13,74.15,74.1,74.15,31371.0,74.13,74.15,74.1,74.15,31371.0
2025-06-11 13:15:00,74.15,74.16,74.05,74.05,11089.0,74.15,74.16,74.05,74.05,11089.0
2025-06-11 13:20:00,74.05,74.07,74.03,74.04,7298.0,74.05,74.07,74.03,74.04,7298.0
2025-06-11 13:25:00,74.05,74.11,74.05,74.11,7676.0,74.05,74.11,74.05,74.11,7676.0
2025-06-11 13:30:00,74.11,74.12,74.06,74.08,7223.0,74.11,74.12,74.06,74.08,7223.0
2025-06-11 13:35:00,74.08,74.08,74.03,74.06,16163.0,74.08,74.08,74.03,74.06,16163.0
2025-06-11 13:40:00,74.05,74.07,73.96,73.97,9375.0,74.05,74.07,73.96,73.97,9375.0
2025-06-11 13:45:00,73.98,74.02,73.97,74.0,13576.0,73.98,74.02,73.97,74.0,13576.0
2025-06-11 13:50:00,74.0,74.02,73.96,73.97,12079.0,74.0,74.02,73.96,73.97,12079.0
2025-06-11 13:55:00,73.97,73.98,73.94,73.97,10346.0,73.97,73.98,73.94,73.97,10346.0
2025-06-11 14:00:00,73.96,73.99,73.82,73.82,21165.0,73.96,73.99,73.82,73.82,21165.0
2025-06-11 14:05:00,73.84,73.86,73.8,73.85,18705.0,73.84,73.86,73.8,73.85,18705.0
2025-06-11 14:10:00,73.84,73.88,73.75,73.75,24045.0,73.84,73.88,73.75,73.75,24045.0
2025-06-11 14:15:00,73.74,73.74,73.63,73.68,23247.0,73.74,73.74,73.63,73.68,23247.0
2025-06-11 14:20:00,73.67,73.72,73.65,73.7,14133.0,73.67,73.72,73.65,73.7,14133.0
2025-06-11 14:25:00,73.7,73.73,73.65,73.67,12195.0,73.7,73.73,73.65,73.67,12195.0
2025-06-11 14:30:00,73.67,73.67,73.55,73.67,17724.0,73.67,73.67,73.55,73.67,17724.0
2025-06-11 14:35:00,73.67,73.75,73.66,73.73,20670.0,73.67,73.75,73.66,73.73,20670.0
2025-06-11 14:40:00,73.74,73.83,73.71,73.81,15267.0,73.74,73.83,73.71,73.81,15267.0
2025-06-11 14:45:00,73.82,73.83,73.79,73.83,12925.0,73.82,73.83,73.79,73.83,12925.0
2025-06-11 14:50:00,73.82,73.84,73.77,73.79,13077.0,73.82,73.84,73.77,73.79,13077.0
2025-06-11 14:55:00,73.78,73.79,73.71,73.72,14889.0,73.78,73.79,73.71,73.72,14889.0
2025-06-11 15:00:00,73.71,73.73,73.61,73.64,14666.0,73.71,73.73,73.61,73.64,14666.0
2025-06-11 15:05:00,73.63,73.72,73.62,73.7,14474.0,73.63,73.72,73.62,73.7,14474.0
2025-06-11 15:10:00,73.71,73.76,73.7,73.73,9176.0,73.71,73.76,73.7,73.73,9176.0
2025-06-11 15:15:00,73.72,73.75,73.7,73.74,13679.0,73.72,73.75,73.7,73.74,13679.0
2025-06-11 15:20:00,73.75,73.75,73.7,73.73,16703.0,73.75,73.75,73.7,73.73,16703.0
2025-06-11 15:25:00,73.73,73.76,73.65,73.65,34372.0,73.73,73.76,73.65,73.65,34372.0
2025-06-11 15:30:00,73.65,73.71,73.58,73.59,16050.0,73.65,73.71,73.58,73.59,16050.0
2025-06-11 15:35:00,73.59,73.76,73.58,73.73,43512.0,73.59,73.76,73.58,73.73,43512.0
2025-06-11 15:40:00,73.72,73.75,73.68,73.73,22274.0,73.72,73.75,73.68,73.73,22274.0
2025-06-11 15:45:00,73.74,73.75,73.61,73.61,28943.0,73.74,73.75,73.61,73.61,28943.0
2025-06-11 15:50:00,73.62,73.68,73.6,73.64,58199.0,73.62,73.68,73.6,73.64,58199.0
2025-06-11 15:55:00,73.64,73.76,73.63,73.74,141631.0,73.64,73.76,73.63,73.74,141631.0
2025-06-12 09:30:00,74.62,74.64,74.26,74.54,173856.0,74.62,74.64,74.26,74.54,173856.0
2025-06-12 09:35:00,74.53,74.63,74.48,74.61,44786.0,74.53,74.63,74.48,74.61,44786.0
2025-06-12 09:40:00,74.61,74.85,74.61,74.83,62480.0,74.61,74.85,74.61,74.83,62480.0
2025-06-12 09:45:00,74.83,74.83,74.54,74.75,61418.0,74.83,74.83,74.54,74.75,61418.0
2025-06-12 09:50:00,74.75,74.83,74.68,74.71,79460.0,74.75,74.83,74.68,74.71,79460.0
2025-06-12 09:55:00,74.7,74.83,74.62,74.74,36745.0,74.7,74.83,74.62,74.74,36745.0
2025-06-12 10:00:00,74.77,74.96,74.77,74.91,52915.0,74.77,74.96,74.77,74.91,52915.0
2025-06-12 10:05:00,74.88,74.96,74.85,74.96,67825.0,74.88,74.96,74.85,74.96,67825.0
2025-06-12 10:10:00,74.97,75.03,74.87,75.02,88146.0,74.97,75.03,74.87,75.02,88146.0
2025-06-12 10:15:00,75.0,75.09,74.97,75.03,47330.0,75.0,75.09,74.97,75.03,47330.0
2025-06-12 10:20:00,75.03,75.13,75.02,75.09,41178.0,75.03,75.13,75.02,75.09,41178.0
2025-06-12 10:25:00,75.09,75.18,75.06,75.17,45726.0,75.09,75.18,75.06,75.17,45726.0
2025-06-12 10:30:00,75.18,75.29,75.17,75.21,36086.0,75.18,75.29,75.17,75.21,36086.0
2025-06-12 10:35:00,75.2,75.34,75.2,75.33,40859.0,75.2,75.34,75.2,75.33,40859.0
2025-06-12 10:40:00,75.34,75.36,75.23,75.24,62653.0,75.34,75.36,75.23,75.24,62653.0
2025-06-12 10:45:00,75.23,75.35,75.2,75.28,31367.0,75.23,75.35,75.2,75.28,31367.0
2025-06-12 10:50:00,75.28,75.33,75.24,75.31,37742.0,75.28,75.33,75.24,75.31,37742.0
2025-06-12 10:55:00,75.31,75.35,75.24,75.26,38708.0,75.31,75.35,75.24,75.26,38708.0
2025-06-12 11:00:00,75.26,75.38,75.24,75.37,57945.0,75.26,75.38,75.24,75.37,57945.0
2025-06-12 11:05:00,75.36,75.36,75.29,75.34,26759.0,75.36,75.36,75.29,75.34,26759.0
2025-06-12 11:10:00,75.35,75.37,75.28,75.29,52906.0,75.35,75.37,75.28,75.29,52906.0
2025-06-12 11:15:00,75.28,75.28,75.11,75.14,28325.0,75.28,75.28,75.11,75.14,28325.0
2025-06-12 11:20:00,75.13,75.15,75.03,75.06,52496.0,75.13,75.15,75.03,75.06,52496.0
2025-06-12 11:25:00,75.05,75.13,75.02,75.13,43811.0,75.05,75.13,75.02,75.13,43811.0
2025-06-12 11:30:00,75.13,75.21,75.09,75.11,80843.0,75.13,75.21,75.09,75.11,80843.0
2025-06-12 11:35:00,75.11,75.13,75.07,75.11,43552.0,75.11,75.13,75.07,75.11,43552.0
2025-06-12 11:40:00,75.09,75.1,75.03,75.09,16079.0,75.09,75.1,75.03,75.09,16079.0
2025-06-12 11:45:00,75.1,75.11,75.05,75.06,20815.0,75.1,75.11,75.05,75.06,20815.0
2025-06-12 11:50:00,75.06,75.06,74.95,74.97,20565.0,75.06,75.06,74.95,74.97,20565.0
2025-06-12 11:55:00,74.97,75.01,74.92,74.95,10832.0,74.97,75.01,74.92,74.95,10832.0
2025-06-12 12:00:00,74.95,75.02,74.93,74.95,19847.0,74.95,75.02,74.93,74.95,19847.0
2025-06-12 12:05:00,74.96,75.02,74.92,74.98,14795.0,74.96,75.02,74.92,74.98,14795.0
2025-06-12 12:10:00,74.99,75.03,74.98,74.98,7140.0,74.99,75.03,74.98,74.98,7140.0
2025-06-12 12:15:00,74.99,75.0,74.92,74.99,4314.0,74.99,75.0,74.92,74.99,4314.0
2025-06-12 12:20:00,74.99,75.02,74.9,74.9,13053.0,74.99,75.02,74.9,74.9,13053.0
2025-06-12 12:25:00,74.92,75.0,74.87,74.98,9902.0,74.92,75.0,74.87,74.98,9902.0
2025-06-12 12:30:00,74.97,75.02,74.91,75.0,10779.0,74.97,75.02,74.91,75.0,10779.0
2025-06-12 12:35:00,75.01,75.07,75.01,75.06,12298.0,75.01,75.07,75.01,75.06,12298.0
2025-06-12 12:40:00,75.06,75.06,74.92,74.93,16396.0,75.06,75.06,74.92,74.93,16396.0
2025-06-12 12:45:00,74.94,75.03,74.92,75.02,15903.0,74.94,75.03,74.92,75.02,15903.0
2025-06-12 12:50:00,75.01,75.04,74.97,75.03,8594.0,75.01,75.04,74.97,75.03,8594.0
2025-06-12 12:55:00,75.0,75.06,75.0,75.05,16655.0,75.0,75.06,75.0,75.05,16655.0
2025-06-12 13:00:00,75.05,75.15,75.04,75.1,21498.0,75.05,75.15,75.04,75.1,21498.0
2025-06-12 13:05:00,75.11,75.16,75.09,75.13,11164.0,75.11,75.16,75.09,75.13,11164.0
2025-06-12 13:10:00,75.11,75.17,75.1,75.12,11420.0,75.11,75.17,75.1,75.12,11420.0
2025-06-12 13:15:00,75.12,75.13,75.08,75.11,8535.0,75.12,75.13,75.08,75.11,8535.0
2025-06-12 13:20:00,75.1,75.1,75.03,75.05,44879.0,75.1,75.1,75.03,75.05,44879.0
2025-06-12 13:25:00,75.05,75.05,74.99,75.02,12972.0,75.05,75.05,74.99,75.02,12972.0
2025-06-12 13:30:00,75.01,75.08,75.01,75.07,11374.0,75.01,75.08,75.01,75.07,11374.0
2025-06-12 13:35:00,75.07,75.07,75.02,75.05,6662.0,75.07,75.07,75.02,75.05,6662.0
2025-06-12 13:40:00,75.04,75.06,75.04,75.06,15078.0,75.04,75.06,75.04,75.06,15078.0
2025-06-12 13:45:00,75.07,75.07,75.02,75.06,10193.0,75.07,75.07,75.02,75.06,10193.0
2025-06-12 13:50:00,75.07,75.11,75.06,75.08,12065.0,75.07,75.11,75.06,75.08,12065.0
2025-06-12 13:55:00,75.09,75.09,74.98,74.98,13367.0,75.09,75.09,74.98,74.98,13367.0
2025-06-12 14:00:00,74.99,75.02,74.89,74.92,21656.0,74.99,75.02,74.89,74.92,21656.0
2025-06-12 14:05:00,74.93,75.0,74.9,74.97,10929.0,74.93,75.0,74.9,74.97,10929.0
2025-06-12 14:10:00,74.97,74.99,74.95,74.97,12890.0,74.97,74.99,74.95,74.97,12890.0
2025-06-12 14:15:00,74.96,75.01,74.96,75.01,10896.0,74.96,75.01,74.96,75.01,10896.0
2025-06-12 14:20:00,75.01,75.05,75.0,75.04,14980.0,75.01,75.05,75.0,75.04,14980.0
2025-06-12 14:25:00,75.03,75.11,75.01,75.09,22162.0,75.03,75.11,75.01,75.09,22162.0
2025-06-12 14:30:00,75.09,75.1,75.05,75.08,21165.0,75.09,75.1,75.05,75.08,21165.0
2025-06-12 14:35:00,75.08,75.1,75.07,75.07,7899.0,75.08,75.1,75.07,75.07,7899.0
2025-06-12 14:40:00,75.08,75.08,75.05,75.08,5370.0,75.08,75.08,75.05,75.08,5370.0
2025-06-12 14:45:00,75.07,75.11,75.05,75.11,14843.0,75.07,75.11,75.05,75.11,14843.0
2025-06-12 14:50:00,75.1,75.18,75.09,75.14,9263.0,75.1,75.18,75.09,75.14,9263.0
2025-06-12 14:55:00,75.13,75.17,75.11,75.12,44349.0,75.13,75.17,75.11,75.12,44349.0
2025-06-12 15:00:00,75.13,75.13,75.07,75.08,8883.0,75.13,75.13,75.07,75.08,8883.0
2025-06-12 15:05:00,75.08,75.1,75.05,75.09,9823.0,75.08,75.1,75.05,75.09,9823.0
2025-06-12 15:10:00,75.1,75.11,75.08,75.1,18044.0,75.1,75.11,75.08,75.1,18044.0
2025-06-12 15:15:00,75.1,75.1,75.07,75.09,8488.0,75.1,75.1,75.07,75.09,8488.0
2025-06-12 15:20:00,75.09,75.1,75.04,75.05,11038.0,75.09,75.1,75.04,75.05,11038.0
2025-06-12 15:25:00,75.06,75.08,75.03,75.08,15133.0,75.06,75.08,75.03,75.08,15133.0
2025-06-12 15:30:00,75.05,75.05,74.95,74.98,41890.0,75.05,75.05,74.95,74.98,41890.0
2025-06-12 15:35:00,74.97,74.99,74.94,74.95,17491.0,74.97,74.99,74.94,74.95,17491.0
2025-06-12 15:40:00,74.95,74.96,74.9,74.93,17591.0,74.95,74.96,74.9,74.93,17591.0
2025-06-12 15:45:00,74.92,74.95,74.9,74.92,20714.0,74.92,74.95,74.9,74.92,20714.0
2025-06-12 15:50:00,74.91,74.95,74.88,74.9,43719.0,74.91,74.95,74.88,74.9,43719.0
2025-06-12 15:55:00,74.91,75.0,74.9,75.0,133023.0,74.91,75.0,74.9,75.0,133023.0
2025-06-13 09:30:00,74.15,74.41,73.91,74.38,110456.0,74.15,74.41,73.91,74.38,110456.0
2025-06-13 09:35:00,74.36,74.4,74.21,74.36,16477.0,74.36,74.4,74.21,74.36,16477.0
2025-06-13 09:40:00,74.35,74.59,74.31,74.41,33696.0,74.35,74.59,74.31,74.41,33696.0
2025-06-13 09:45:00,74.42,74.44,74.21,74.26,23559.0,74.42,74.44,74.21,74.26,23559.0
2025-06-13 09:50:00,74.26,74.3,74.19,74.26,24242.0,74.26,74.3,74.19,74.26,24242.0
2025-06-13 09:55:00,74.26,74.28,74.19,74.23,19060.0,74.26,74.28,74.19,74.23,19060.0
2025-06-13 10:00:00,74.24,74.39,74.22,74.3,36071.0,74.24,74.39,74.22,74.3,36071.0
2025-06-13 10:05:00,74.3,74.44,74.22,74.29,40346.0,74.3,74.44,74.22,74.29,40346.0
2025-06-13 10:10:00,74.28,74.43,74.26,74.41,50415.0,74.28,74.43,74.26,74.41,50415.0
2025-06-13 10:15:00,74.4,74.48,74.34,74.34,22621.0,74.4,74.48,74.34,74.34,22621.0
2025-06-13 10:20:00,74.35,74.49,74.35,74.47,38107.0,74.35,74.49,74.35,74.47,38107.0
2025-06-13 10:25:00,74.47,74.52,74.37,74.41,22286.0,74.47,74.52,74.37,74.41,22286.0
2025-06-13 10:30:00,74.42,74.44,74.18,74.19,39829.0,74.42,74.44,74.18,74.19,39829.0
2025-06-13 10:35:00,74.18,74.36,74.13,74.36,48156.0,74.18,74.36,74.13,74.36,48156.0
2025-06-13 10:40:00,74.36,74.46,74.27,74.33,31354.0,74.36,74.46,74.27,74.33,31354.0
2025-06-13 10:45:00,74.34,74.45,74.23,74.23,19248.0,74.34,74.45,74.23,74.23,19248.0
2025-06-13 10:50:00,74.22,74.36,74.17,74.32,17655.0,74.22,74.36,74.17,74.32,17655.0
2025-06-13 10:55:00,74.34,74.43,74.33,74.42,27306.0,74.34,74.43,74.33,74.42,27306.0
2025-06-13 11:00:00,74.43,74.51,74.42,74.45,42442.0,74.43,74.51,74.42,74.45,42442.0
2025-06-13 11:05:00,74.45,74.51,74.43,74.44,20253.0,74.45,74.51,74.43,74.44,20253.0
2025-06-13 11:10:00,74.45,74.48,74.36,74.38,18834.0,74.45,74.48,74.36,74.38,18834.0
2025-06-13 11:15:00,74.39,74.52,74.39,74.51,21838.0,74.39,74.52,74.39,74.51,21838.0
2025-06-13 11:20:00,74.52,74.7,74.45,74.64,72064.0,74.52,74.7,74.45,74.64,72064.0
2025-06-13 11:25:00,74.63,74.67,74.57,74.66,42849.0,74.63,74.67,74.57,74.66,42849.0
2025-06-13 11:30:00,74.65,74.84,74.61,74.78,78891.0,74.65,74.84,74.61,74.78,78891.0
2025-06-13 11:35:00,74.77,74.86,74.77,74.82,22997.0,74.77,74.86,74.77,74.82,22997.0
2025-06-13 11:40:00,74.81,74.98,74.8,74.95,27795.0,74.81,74.98,74.8,74.95,27795.0
2025-06-13 11:45:00,74.95,74.97,74.9,74.92,19076.0,74.95,74.97,74.9,74.92,19076.0
2025-06-13 11:50:00,74.93,74.97,74.92,74.94,12371.0,74.93,74.97,74.92,74.94,12371.0
2025-06-13 11:55:00,74.94,74.95,74.86,74.87,12726.0,74.94,74.95,74.86,74.87,12726.0
2025-06-13 12:00:00,74.86,74.91,74.83,74.84,14633.0,74.86,74.91,74.83,74.84,14633.0
2025-06-13 12:05:00,74.83,74.93,74.82,74.91,9071.0,74.83,74.93,74.82,74.91,9071.0
2025-06-13 12:10:00,74.91,74.91,74.87,74.88,10162.0,74.91,74.91,74.87,74.88,10162.0
2025-06-13 12:15:00,74.87,74.89,74.8,74.86,12946.0,74.87,74.89,74.8,74.86,12946.0
2025-06-13 12:20:00,74.86,74.86,74.79,74.8,20160.0,74.86,74.86,74.79,74.8,20160.0
2025-06-13 12:25:00,74.8,74.84,74.79,74.8,11803.0,74.8,74.84,74.79,74.8,11803.0
2025-06-13 12:30:00,74.81,74.88,74.8,74.87,6655.0,74.81,74.88,74.8,74.87,6655.0
2025-06-13 12:35:00,74.88,74.93,74.81,74.83,9928.0,74.88,74.93,74.81,74.83,9928.0
2025-06-13 12:40:00,74.83,74.87,74.82,74.83,15939.0,74.83,74.87,74.82,74.83,15939.0
2025-06-13 12:45:00,74.83,74.83,74.77,74.77,7689.0,74.83,74.83,74.77,74.77,7689.0
2025-06-13 12:50:00,74.76,74.82,74.75,74.81,5875.0,74.76,74.82,74.75,74.81,5875.0
2025-06-13 12:55:00,74.79,74.79,74.76,74.76,5835.0,74.79,74.79,74.76,74.76,5835.0
2025-06-13 13:00:00,74.76,74.79,74.72,74.74,8082.0,74.76,74.79,74.72,74.74,8082.0
2025-06-13 13:05:00,74.73,74.76,74.7,74.72,10404.0,74.73,74.76,74.7,74.72,10404.0
2025-06-13 13:10:00,74.72,74.73,74.68,74.71,9305.0,74.72,74.73,74.68,74.71,9305.0
2025-06-13 13:15:00,74.68,74.68,74.6,74.65,17154.0,74.68,74.68,74.6,74.65,17154.0
2025-06-13 13:20:00,74.66,74.72,74.66,74.67,18099.0,74.66,74.72,74.66,74.67,18099.0
2025-06-13 13:25:00,74.67,74.72,74.65,74.66,10168.0,74.67,74.72,74.65,74.66,10168.0
2025-06-13 13:30:00,74.65,74.74,74.65,74.7,13496.0,74.65,74.74,74.65,74.7,13496.0
2025-06-13 13:35:00,74.69,74.7,74.67,74.67,9480.0,74.69,74.7,74.67,74.67,9480.0
2025-06-13 13:40:00,74.67,74.71,74.66,74.69,12850.0,74.67,74.71,74.66,74.69,12850.0
2025-06-13 13:45:00,74.7,74.77,74.69,74.77,7041.0,74.7,74.77,74.69,74.77,7041.0
2025-06-13 13:50:00,74.77,74.82,74.76,74.81,9527.0,74.77,74.82,74.76,74.81,9527.0
2025-06-13 13:55:00,74.81,74.81,74.74,74.74,7006.0,74.81,74.81,74.74,74.74,7006.0
2025-06-13 14:00:00,74.73,74.78,74.68,74.7,18732.0,74.73,74.78,74.68,74.7,18732.0
2025-06-13 14:05:00,74.71,74.73,74.62,74.68,17656.0,74.71,74.73,74.62,74.68,17656.0
2025-06-13 14:10:00,74.68,74.69,74.62,74.66,14059.0,74.68,74.69,74.62,74.66,14059.0
2025-06-13 14:15:00,74.65,74.65,74.57,74.64,15506.0,74.65,74.65,74.57,74.64,15506.0
2025-06-13 14:20:00,74.65,74.66,74.53,74.54,17463.0,74.65,74.66,74.53,74.54,17463.0
2025-06-13 14:25:00,74.53,74.54,74.38,74.39,18854.0,74.53,74.54,74.38,74.39,18854.0
2025-06-13 14:30:00,74.38,74.4,74.26,74.3,14006.0,74.38,74.4,74.26,74.3,14006.0
2025-06-13 14:35:00,74.31,74.32,74.22,74.26,13474.0,74.31,74.32,74.22,74.26,13474.0
2025-06-13 14:40:00,74.25,74.33,74.23,74.26,11443.0,74.25,74.33,74.23,74.26,11443.0
2025-06-13 14:45:00,74.26,74.34,74.26,74.3,11053.0,74.26,74.34,74.26,74.3,11053.0
2025-06-13 14:50:00,74.31,74.41,74.28,74.41,14615.0,74.31,74.41,74.28,74.41,14615.0
2025-06-13 14:55:00,74.4,74.41,74.37,74.4,15393.0,74.4,74.41,74.37,74.4,15393.0
2025-06-13 15:00:00,74.4,74.41,74.28,74.34,24288.0,74.4,74.41,74.28,74.34,24288.0
2025-06-13 15:05:00,74.34,74.41,74.29,74.41,14379.0,74.34,74.41,74.29,74.41,14379.0
2025-06-13 15:10:00,74.39,74.42,74.35,74.39,16972.0,74.39,74.42,74.35,74.39,16972.0
2025-06-13 15:15:00,74.39,74.4,74.34,74.36,18951.0,74.39,74.4,74.34,74.36,18951.0
2025-06-13 15:20:00,74.36,74.38,74.28,74.29,24842.0,74.36,74.38,74.28,74.29,24842.0
2025-06-13 15:25:00,74.28,74.29,74.22,74.25,17509.0,74.28,74.29,74.22,74.25,17509.0
2025-06-13 15:30:00,74.25,74.3,74.24,74.26,50528.0,74.25,74.3,74.24,74.26,50528.0
2025-06-13 15:35:00,74.25,74.4,74.23,74.34,26556.0,74.25,74.4,74.23,74.34,26556.0
2025-06-13 15:40:00,74.33,74.4,74.31,74.34,40439.0,74.33,74.4,74.31,74.34,40439.0
2025-06-13 15:45:00,74.33,74.42,74.26,74.38,35669.0,74.33,74.42,74.26,74.38,35669.0
2025-06-13 15:50:00,74.39,74.4,74.23,74.31,99585.0,74.39,74.4,74.23,74.31,99585.0
2025-06-13 15:55:00,74.29,74.43,74.26,74.41,210410.0,74.29,74.43,74.26,74.41,210410.0
2025-06-16 09:30:00,74.35,74.52,74.07,74.37,130329.0,74.35,74.52,74.07,74.37,130329.0
2025-06-16 09:35:00,74.31,74.53,74.22,74.5,41862.0,74.31,74.53,74.22,74.5,41862.0
2025-06-16 09:40:00,74.46,74.46,74.26,74.37,36577.0,74.46,74.46,74.26,74.37,36577.0
2025-06-16 09:45:00,74.35,74.63,74.31,74.63,32915.0,74.35,74.63,74.31,74.63,32915.0
2025-06-16 09:50:00,74.64,74.67,74.51,74.63,69956.0,74.64,74.67,74.51,74.63,69956.0
2025-06-16 09:55:00,74.62,74.76,74.59,74.7,78512.0,74.62,74.76,74.59,74.7,78512.0
2025-06-16 10:00:00,74.7,74.72,74.53,74.61,40884.0,74.7,74.72,74.53,74.61,40884.0
2025-06-16 10:05:00,74.61,74.61,74.35,74.43,66215.0,74.61,74.61,74.35,74.43,66215.0
2025-06-16 10:10:00,74.44,74.44,74.33,74.36,28060.0,74.44,74.44,74.33,74.36,28060.0
2025-06-16 10:15:00,74.35,74.41,74.31,74.39,32257.0,74.35,74.41,74.31,74.39,32257.0
2025-06-16 10:20:00,74.37,74.45,74.36,74.43,40834.0,74.37,74.45,74.36,74.43,40834.0
2025-06-16 10:25:00,74.43,74.47,74.41,74.44,25782.0,74.43,74.47,74.41,74.44,25782.0
2025-06-16 10:30:00,74.44,74.53,74.44,74.48,87511.0,74.44,74.53,74.44,74.48,87511.0
2025-06-16 10:35:00,74.47,74.54,74.42,74.49,45817.0,74.47,74.54,74.42,74.49,45817.0
2025-06-16 10:40:00,74.49,74.49,74.19,74.27,80091.0,74.49,74.49,74.19,74.27,80091.0
2025-06-16 10:45:00,74.27,74.27,74.08,74.09,39300.0,74.27,74.27,74.08,74.09,39300.0
2025-06-16 10:50:00,74.09,74.1,74.03,74.07,54834.0,74.09,74.1,74.03,74.07,54834.0
2025-06-16 10:55:00,74.08,74.1,74.01,74.06,45497.0,74.08,74.1,74.01,74.06,45497.0
2025-06-16 11:00:00,74.05,74.14,73.91,73.97,74626.0,74.05,74.14,73.91,73.97,74626.0
2025-06-16 11:05:00,73.97,74.04,73.94,73.95,57386.0,73.97,74.04,73.94,73.95,57386.0
2025-06-16 11:10:00,73.95,74.0,73.9,73.97,36349.0,73.95,74.0,73.9,73.97,36349.0
2025-06-16 11:15:00,73.95,73.97,73.87,73.89,38980.0,73.95,73.97,73.87,73.89,38980.0
2025-06-16 11:20:00,73.89,73.97,73.88,73.95,34057.0,73.89,73.97,73.88,73.95,34057.0
2025-06-16 11:25:00,73.95,73.96,73.8,73.88,36609.0,73.95,73.96,73.8,73.88,36609.0
2025-06-16 11:30:00,73.87,73.87,73.65,73.67,81652.0,73.87,73.87,73.65,73.67,81652.0
2025-06-16 11:35:00,73.66,73.76,73.65,73.74,19457.0,73.66,73.76,73.65,73.74,19457.0
2025-06-16 11:40:00,73.74,73.8,73.72,73.73,37946.0,73.74,73.8,73.72,73.73,37946.0
2025-06-16 11:45:00,73.73,73.79,73.65,73.66,16232.0,73.73,73.79,73.65,73.66,16232.0
2025-06-16 11:50:00,73.67,73.72,73.6,73.61,17492.0,73.67,73.72,73.6,73.61,17492.0
2025-06-16 11:55:00,73.61,73.72,73.58,73.64,16171.0,73.61,73.72,73.58,73.64,16171.0
2025-06-16 12:00:00,73.65,73.83,73.65,73.76,22682.0,73.65,73.83,73.65,73.76,22682.0
2025-06-16 12:05:00,73.79,73.82,73.76,73.77,13749.0,73.79,73.82,73.76,73.77,13749.0
2025-06-16 12:10:00,73.76,73.79,73.71,73.75,24855.0,73.76,73.79,73.71,73.75,24855.0
2025-06-16 12:15:00,73.73,73.73,73.69,73.7,11368.0,73.73,73.73,73.69,73.7,11368.0
2025-06-16 12:20:00,73.68,73.81,73.66,73.81,12789.0,73.68,73.81,73.66,73.81,12789.0
2025-06-16 12:25:00,73.8,73.8,73.66,73.74,10112.0,73.8,73.8,73.66,73.74,10112.0
2025-06-16 12:30:00,73.72,73.76,73.67,73.68,8063.0,73.72,73.76,73.67,73.68,8063.0
2025-06-16 12:35:00,73.67,73.73,73.66,73.72,8850.0,73.67,73.73,73.66,73.72,8850.0
2025-06-16 12:40:00,73.72,73.74,73.69,73.7,9488.0,73.72,73.74,73.69,73.7,9488.0
2025-06-16 12:45:00,73.69,73.76,73.68,73.73,7254.0,73.69,73.76,73.68,73.73,7254.0
2025-06-16 12:50:00,73.72,73.83,73.72,73.83,19090.0,73.72,73.83,73.72,73.83,19090.0
2025-06-16 12:55:00,73.82,73.82,73.72,73.74,8087.0,73.82,73.82,73.72,73.74,8087.0
2025-06-16 13:00:00,73.73,73.73,73.62,73.63,10393.0,73.73,73.73,73.62,73.63,10393.0
2025-06-16 13:05:00,73.62,73.63,73.57,73.59,5893.0,73.62,73.63,73.57,73.59,5893.0
2025-06-16 13:10:00,73.59,73.6,73.54,73.54,6602.0,73.59,73.6,73.54,73.54,6602.0
2025-06-16 13:15:00,73.52,73.63,73.52,73.59,12021.0,73.52,73.63,73.52,73.59,12021.0
2025-06-16 13:20:00,73.59,73.65,73.56,73.64,17936.0,73.59,73.65,73.56,73.64,17936.0
2025-06-16 13:25:00,73.64,73.76,73.63,73.75,13265.0,73.64,73.76,73.63,73.75,13265.0
2025-06-16 13:30:00,73.75,73.79,73.72,73.76,6980.0,73.75,73.79,73.72,73.76,6980.0
2025-06-16 13:35:00,73.75,73.77,73.72,73.73,8890.0,73.75,73.77,73.72,73.73,8890.0
2025-06-16 13:40:00,73.72,73.75,73.68,73.75,8205.0,73.72,73.75,73.68,73.75,8205.0
2025-06-16 13:45:00,73.74,73.74,73.65,73.7,10953.0,73.74,73.74,73.65,73.7,10953.0
2025-06-16 13:50:00,73.69,73.7,73.63,73.64,11236.0,73.69,73.7,73.63,73.64,11236.0
2025-06-16 13:55:00,73.65,73.65,73.6,73.63,13706.0,73.65,73.65,73.6,73.63,13706.0
2025-06-16 14:00:00,73.62,73.62,73.58,73.61,10146.0,73.62,73.62,73.58,73.61,10146.0
2025-06-16 14:05:00,73.61,73.66,73.6,73.62,14986.0,73.61,73.66,73.6,73.62,14986.0
2025-06-16 14:10:00,73.62,73.66,73.58,73.66,14400.0,73.62,73.66,73.58,73.66,14400.0
2025-06-16 14:15:00,73.66,73.66,73.61,73.63,11474.0,73.66,73.66,73.61,73.63,11474.0
2025-06-16 14:20:00,73.63,73.65,73.61,73.63,11650.0,73.63,73.65,73.61,73.63,11650.0
2025-06-16 14:25:00,73.62,73.69,73.62,73.64,11855.0,73.62,73.69,73.62,73.64,11855.0
2025-06-16 14:30:00,73.64,73.66,73.58,73.66,8762.0,73.64,73.66,73.58,73.66,8762.0
2025-06-16 14:35:00,73.65,73.66,73.57,73.61,10725.0,73.65,73.66,73.57,73.61,10725.0
2025-06-16 14:40:00,73.61,73.64,73.61,73.61,8696.0,73.61,73.64,73.61,73.61,8696.0
2025-06-16 14:45:00,73.61,73.64,73.6,73.61,9763.0,73.61,73.64,73.6,73.61,9763.0
2025-06-16 14:50:00,73.6,73.64,73.56,73.64,8209.0,73.6,73.64,73.56,73.64,8209.0
2025-06-16 14:55:00,73.66,73.68,73.63,73.64,7872.0,73.66,73.68,73.63,73.64,7872.0
2025-06-16 15:00:00,73.62,73.63,73.58,73.58,10885.0,73.62,73.63,73.58,73.58,10885.0
2025-06-16 15:05:00,73.58,73.59,73.48,73.48,24886.0,73.58,73.59,73.48,73.48,24886.0
2025-06-16 15:10:00,73.48,73.48,73.4,73.46,14194.0,73.48,73.48,73.4,73.46,14194.0
2025-06-16 15:15:00,73.46,73.48,73.42,73.44,17482.0,73.46,73.48,73.42,73.44,17482.0
2025-06-16 15:20:00,73.44,73.51,73.43,73.49,23406.0,73.44,73.51,73.43,73.49,23406.0
2025-06-16 15:25:00,73.48,73.56,73.47,73.53,17472.0,73.48,73.56,73.47,73.53,17472.0
2025-06-16 15:30:00,73.52,73.58,73.5,73.58,26035.0,73.52,73.58,73.5,73.58,26035.0
2025-06-16 15:35:00,73.57,73.58,73.51,73.57,25057.0,73.57,73.58,73.51,73.57,25057.0
2025-06-16 15:40:00,73.56,73.61,73.53,73.59,33921.0,73.56,73.61,73.53,73.59,33921.0
2025-06-16 15:45:00,73.59,73.62,73.56,73.59,30072.0,73.59,73.62,73.56,73.59,30072.0
2025-06-16 15:50:00,73.59,73.65,73.56,73.62,69971.0,73.59,73.65,73.56,73.62,69971.0
2025-06-16 15:55:00,73.61,73.62,73.46,73.54,150384.0,73.61,73.62,73.46,73.54,150384.0
2025-06-17 09:30:00,72.51,72.69,72.3,72.3,153661.0,72.51,72.69,72.3,72.3,153661.0
2025-06-17 09:35:00,72.27,72.32,72.06,72.25,51404.0,72.27,72.32,72.06,72.25,51404.0
2025-06-17 09:40:00,72.22,72.28,72.03,72.16,49224.0,72.22,72.28,72.03,72.16,49224.0
2025-06-17 09:45:00,72.17,72.37,72.17,72.36,41015.0,72.17,72.37,72.17,72.36,41015.0
2025-06-17 09:50:00,72.37,72.4,71.92,72.02,81960.0,72.37,72.4,71.92,72.02,81960.0
2025-06-17 09:55:00,72.03,72.37,72.02,72.37,49414.0,72.03,72.37,72.02,72.37,49414.0
2025-06-17 10:00:00,72.36,72.49,72.35,72.47,62774.0,72.36,72.49,72.35,72.47,62774.0
2025-06-17 10:05:00,72.46,72.46,72.22,72.39,51155.0,72.46,72.46,72.22,72.39,51155.0
2025-06-17 10:10:00,72.41,72.53,72.36,72.49,41080.0,72.41,72.53,72.36,72.49,41080.0
2025-06-17 10:15:00,72.48,72.48,72.35,72.41,18827.0,72.48,72.48,72.35,72.41,18827.0
2025-06-17 10:20:00,72.4,72.5,72.36,72.45,10989.0,72.4,72.5,72.36,72.45,10989.0
2025-06-17 10:25:00,72.46,72.54,72.43,72.51,22471.0,72.46,72.54,72.43,72.51,22471.0
2025-06-17 10:30:00,72.53,72.56,72.41,72.41,22733.0,72.53,72.56,72.41,72.41,22733.0
2025-06-17 10:35:00,72.42,72.42,72.32,72.35,36553.0,72.42,72.42,72.32,72.35,36553.0
2025-06-17 10:40:00,72.35,72.43,72.33,72.36,50051.0,72.35,72.43,72.33,72.36,50051.0
2025-06-17 10:45:00,72.37,72.45,72.36,72.41,25915.0,72.37,72.45,72.36,72.41,25915.0
2025-06-17 10:50:00,72.4,72.5,72.38,72.48,25671.0,72.4,72.5,72.38,72.48,25671.0
2025-06-17 10:55:00,72.46,72.5,72.44,72.46,39383.0,72.46,72.5,72.44,72.46,39383.0
2025-06-17 11:00:00,72.47,72.49,72.41,72.41,24850.0,72.47,72.49,72.41,72.41,24850.0
2025-06-17 11:05:00,72.42,72.48,72.39,72.39,24420.0,72.42,72.48,72.39,72.39,24420.0
2025-06-17 11:10:00,72.39,72.43,72.36,72.41,36819.0,72.39,72.43,72.36,72.41,36819.0
2025-06-17 11:15:00,72.42,72.44,72.34,72.34,23519.0,72.42,72.44,72.34,72.34,23519.0
2025-06-17 11:20:00,72.32,72.33,72.2,72.23,29132.0,72.32,72.33,72.2,72.23,29132.0
2025-06-17 11:25:00,72.22,72.23,72.11,72.15,53566.0,72.22,72.23,72.11,72.15,53566.0
2025-06-17 11:30:00,72.16,72.3,72.13,72.27,59497.0,72.16,72.3,72.13,72.27,59497.0
2025-06-17 11:35:00,72.26,72.29,72.22,72.26,41196.0,72.26,72.29,72.22,72.26,41196.0
2025-06-17 11:40:00,72.25,72.28,72.18,72.2,21199.0,72.25,72.28,72.18,72.2,21199.0
2025-06-17 11:45:00,72.2,72.33,72.19,72.22,17472.0,72.2,72.33,72.19,72.22,17472.0
2025-06-17 11:50:00,72.23,72.25,72.07,72.11,30857.0,72.23,72.25,72.07,72.11,30857.0
2025-06-17 11:55:00,72.11,72.13,72.05,72.06,26102.0,72.11,72.13,72.05,72.06,26102.0
2025-06-17 12:00:00,72.06,72.15,72.06,72.12,57478.0,72.06,72.15,72.06,72.12,57478.0
2025-06-17 12:05:00,72.1,72.1,71.91,71.98,90918.0,72.1,72.1,71.91,71.98,90918.0
2025-06-17 12:10:00,71.99,72.13,71.98,72.12,12741.0,71.99,72.13,71.98,72.12,12741.0
2025-06-17 12:15:00,72.12,72.14,72.09,72.13,7348.0,72.12,72.14,72.09,72.13,7348.0
2025-06-17 12:20:00,72.13,72.13,72.07,72.09,7511.0,72.13,72.13,72.07,72.09,7511.0
2025-06-17 12:25:00,72.1,72.1,72.06,72.09,6661.0,72.1,72.1,72.06,72.09,6661.0
2025-06-17 12:30:00,72.09,72.09,72.03,72.05,8852.0,72.09,72.09,72.03,72.05,8852.0
2025-06-17 12:35:00,72.06,72.1,72.04,72.04,6790.0,72.06,72.1,72.04,72.04,6790.0
2025-06-17 12:40:00,72.04,72.07,71.98,72.0,13018.0,72.04,72.07,71.98,72.0,13018.0
2025-06-17 12:45:00,72.0,72.06,71.9,71.91,10522.0,72.0,72.06,71.9,71.91,10522.0
2025-06-17 12:50:00,71.93,71.94,71.89,71.9,7287.0,71.93,71.94,71.89,71.9,7287.0
2025-06-17 12:55:00,71.88,71.89,71.83,71.84,23609.0,71.88,71.89,71.83,71.84,23609.0
2025-06-17 13:00:00,71.84,71.95,71.83,71.92,25589.0,71.84,71.95,71.83,71.92,25589.0
2025-06-17 13:05:00,71.91,71.91,71.77,71.81,36482.0,71.91,71.91,71.77,71.81,36482.0
2025-06-17 13:10:00,71.81,71.82,71.75,71.78,12607.0,71.81,71.82,71.75,71.78,12607.0
2025-06-17 13:15:00,71.78,71.78,71.73,71.74,15827.0,71.78,71.78,71.73,71.74,15827.0
2025-06-17 13:20:00,71.73,71.75,71.68,71.7,10382.0,71.73,71.75,71.68,71.7,10382.0
2025-06-17 13:25:00,71.7,71.7,71.65,71.67,13634.0,71.7,71.7,71.65,71.67,13634.0
2025-06-17 13:30:00,71.66,71.71,71.63,71.71,13298.0,71.66,71.71,71.63,71.71,13298.0
2025-06-17 13:35:00,71.71,71.78,71.66,71.66,10102.0,71.71,71.78,71.66,71.66,10102.0
2025-06-17 13:40:00,71.66,71.69,71.6,71.6,7935.0,71.66,71.69,71.6,71.6,7935.0
2025-06-17 13:45:00,71.6,71.61,71.48,71.51,20815.0,71.6,71.61,71.48,71.51,20815.0
2025-06-17 13:50:00,71.5,71.51,71.4,71.43,37342.0,71.5,71.51,71.4,71.43,37342.0
2025-06-17 13:55:00,71.43,71.48,71.36,71.38,30114.0,71.43,71.48,71.36,71.38,30114.0
2025-06-17 14:00:00,71.37,71.38,71.29,71.31,17540.0,71.37,71.38,71.29,71.31,17540.0
2025-06-17 14:05:00,71.32,71.37,71.3,71.32,38196.0,71.32,71.37,71.3,71.32,38196.0
2025-06-17 14:10:00,71.32,71.35,71.27,71.31,15611.0,71.32,71.35,71.27,71.31,15611.0
2025-06-17 14:15:00,71.29,71.3,71.22,71.24,24347.0,71.29,71.3,71.22,71.24,24347.0
2025-06-17 14:20:00,71.23,71.31,71.22,71.27,42610.0,71.23,71.31,71.22,71.27,42610.0
2025-06-17 14:25:00,71.25,71.26,71.17,71.22,21407.0,71.25,71.26,71.17,71.22,21407.0
2025-06-17 14:30:00,71.22,71.29,71.22,71.29,10204.0,71.22,71.29,71.22,71.29,10204.0
2025-06-17 14:35:00,71.28,71.31,71.16,71.17,16729.0,71.28,71.31,71.16,71.17,16729.0
2025-06-17 14:40:00,71.17,71.19,71.13,71.18,17865.0,71.17,71.19,71.13,71.18,17865.0
2025-06-17 14:45:00,71.18,71.23,71.16,71.19,24917.0,71.18,71.23,71.16,71.19,24917.0
2025-06-17 14:50:00,71.19,71.2,71.12,71.15,12834.0,71.19,71.2,71.12,71.15,12834.0
2025-06-17 14:55:00,71.14,71.2,71.14,71.17,17257.0,71.14,71.2,71.14,71.17,17257.0
2025-06-17 15:00:00,71.17,71.2,71.1,71.12,18287.0,71.17,71.2,71.1,71.12,18287.0
2025-06-17 15:05:00,71.11,71.17,71.1,71.16,18924.0,71.11,71.17,71.1,71.16,18924.0
2025-06-17 15:10:00,71.16,71.19,71.11,71.15,19879.0,71.16,71.19,71.11,71.15,19879.0
2025-06-17 15:15:00,71.15,71.16,71.04,71.07,34348.0,71.15,71.16,71.04,71.07,34348.0
2025-06-17 15:20:00,71.07,71.14,71.05,71.1,42849.0,71.07,71.14,71.05,71.1,42849.0
2025-06-17 15:25:00,71.1,71.14,71.1,71.12,13114.0,71.1,71.14,71.1,71.12,13114.0
2025-06-17 15:30:00,71.13,71.15,71.05,71.08,35708.0,71.13,71.15,71.05,71.08,35708.0
2025-06-17 15:35:00,71.08,71.1,70.98,70.98,54153.0,71.08,71.1,70.98,70.98,54153.0
2025-06-17 15:40:00,70.98,71.04,70.92,71.03,103180.0,70.98,71.04,70.92,71.03,103180.0
2025-06-17 15:45:00,71.03,71.12,71.0,71.12,47382.0,71.03,71.12,71.0,71.12,47382.0
2025-06-17 15:50:00,71.11,71.16,70.97,70.99,172647.0,71.11,71.16,70.97,70.99,172647.0
2025-06-17 15:55:00,70.99,71.05,70.94,70.96,299784.0,70.99,71.05,70.94,70.96,299784.0
2025-06-18 09:30:00,71.11,71.12,70.79,70.84,161047.0,71.11,71.12,70.79,70.84,161047.0
2025-06-18 09:35:00,70.8,70.97,70.76,70.86,35075.0,70.8,70.97,70.76,70.86,35075.0
2025-06-18 09:40:00,70.84,70.84,70.66,70.66,38320.0,70.84,70.84,70.66,70.66,38320.0
2025-06-18 09:45:00,70.67,70.85,70.67,70.79,34927.0,70.67,70.85,70.67,70.79,34927.0
2025-06-18 09:50:00,70.8,70.86,70.66,70.71,73047.0,70.8,70.86,70.66,70.71,73047.0
2025-06-18 09:55:00,70.72,70.78,70.68,70.69,63616.0,70.72,70.78,70.68,70.69,63616.0
2025-06-18 10:00:00,70.7,70.85,70.53,70.84,74606.0,70.7,70.85,70.53,70.84,74606.0
2025-06-18 10:05:00,70.85,70.89,70.73,70.85,74699.0,70.85,70.89,70.73,70.85,74699.0
2025-06-18 10:10:00,70.86,71.04,70.81,70.98,38935.0,70.86,71.04,70.81,70.98,38935.0
2025-06-18 10:15:00,70.95,71.04,70.91,71.01,32146.0,70.95,71.04,70.91,71.01,32146.0
2025-06-18 10:20:00,71.01,71.08,71.0,71.05,34108.0,71.01,71.08,71.0,71.05,34108.0
2025-06-18 10:25:00,71.08,71.17,71.02,71.02,49232.0,71.08,71.17,71.02,71.02,49232.0
2025-06-18 10:30:00,71.04,71.17,71.03,71.13,42909.0,71.04,71.17,71.03,71.13,42909.0
2025-06-18 10:35:00,71.11,71.12,70.99,71.03,34456.0,71.11,71.12,70.99,71.03,34456.0
2025-06-18 10:40:00,71.04,71.04,70.95,71.01,18600.0,71.04,71.04,70.95,71.01,18600.0
2025-06-18 10:45:00,71.02,71.11,70.98,71.09,16298.0,71.02,71.11,70.98,71.09,16298.0
2025-06-18 10:50:00,71.11,71.16,71.07,71.09,35233.0,71.11,71.16,71.07,71.09,35233.0
2025-06-18 10:55:00,71.09,71.19,71.06,71.11,23531.0,71.09,71.19,71.06,71.11,23531.0
2025-06-18 11:00:00,71.12,71.13,70.94,70.99,30099.0,71.12,71.13,70.94,70.99,30099.0
2025-06-18 11:05:00,70.98,71.03,70.91,70.99,16946.0,70.98,71.03,70.91,70.99,16946.0
2025-06-18 11:10:00,71.0,71.08,70.99,71.07,33999.0,71.0,71.08,70.99,71.07,33999.0
2025-06-18 11:15:00,71.08,71.1,71.05,71.05,13915.0,71.08,71.1,71.05,71.05,13915.0
2025-06-18 11:20:00,71.01,71.09,70.96,71.07,27516.0,71.01,71.09,70.96,71.07,27516.0
2025-06-18 11:25:00,71.1,71.19,71.08,71.17,20534.0,71.1,71.19,71.08,71.17,20534.0
2025-06-18 11:30:00,71.17,71.25,71.13,71.22,93347.0,71.17,71.25,71.13,71.22,93347.0
2025-06-18 11:35:00,71.22,71.23,71.13,71.19,56295.0,71.22,71.23,71.13,71.19,56295.0
2025-06-18 11:40:00,71.18,71.2,71.13,71.15,7768.0,71.18,71.2,71.13,71.15,7768.0
2025-06-18 11:45:00,71.16,71.16,71.08,71.09,14605.0,71.16,71.16,71.08,71.09,14605.0
2025-06-18 11:50:00,71.09,71.24,71.09,71.17,15735.0,71.09,71.24,71.09,71.17,15735.0
2025-06-18 11:55:00,71.15,71.16,70.95,70.97,7985.0,71.15,71.16,70.95,70.97,7985.0
2025-06-18 12:00:00,70.98,71.03,70.97,71.0,5997.0,70.98,71.03,70.97,71.0,5997.0
2025-06-18 12:05:00,71.02,71.08,71.0,71.07,5766.0,71.02,71.08,71.0,71.07,5766.0
2025-06-18 12:10:00,71.08,71.08,71.01,71.02,6852.0,71.08,71.08,71.01,71.02,6852.0
2025-06-18 12:15:00,71.03,71.03,70.96,70.97,13099.0,71.03,71.03,70.96,70.97,13099.0
2025-06-18 12:20:00,70.97,70.99,70.93,70.97,8637.0,70.97,70.99,70.93,70.97,8637.0
2025-06-18 12:25:00,70.97,71.01,70.95,70.96,5805.0,70.97,71.01,70.95,70.96,5805.0
2025-06-18 12:30:00,70.98,71.1,70.97,71.08,10250.0,70.98,71.1,70.97,71.08,10250.0
2025-06-18 12:35:00,71.1,71.1,71.05,71.09,7095.0,71.1,71.1,71.05,71.09,7095.0
2025-06-18 12:40:00,71.09,71.15,71.09,71.14,4562.0,71.09,71.15,71.09,71.14,4562.0
2025-06-18 12:45:00,71.13,71.16,71.11,71.14,4331.0,71.13,71.16,71.11,71.14,4331.0
2025-06-18 12:50:00,71.13,71.13,71.03,71.06,6265.0,71.13,71.13,71.03,71.06,6265.0
2025-06-18 12:55:00,71.07,71.08,71.0,71.02,7199.0,71.07,71.08,71.0,71.02,7199.0
2025-06-18 13:00:00,70.98,71.03,70.97,71.01,8013.0,70.98,71.03,70.97,71.01,8013.0
2025-06-18 13:05:00,71.01,71.01,70.95,70.99,19445.0,71.01,71.01,70.95,70.99,19445.0
2025-06-18 13:10:00,71.0,71.03,70.95,71.0,15647.0,71.0,71.03,70.95,71.0,15647.0
2025-06-18 13:15:00,71.01,71.08,71.0,71.07,11583.0,71.01,71.08,71.0,71.07,11583.0
2025-06-18 13:20:00,71.06,71.06,71.01,71.05,4495.0,71.06,71.06,71.01,71.05,4495.0
2025-06-18 13:25:00,71.06,71.06,70.97,70.99,18029.0,71.06,71.06,70.97,70.99,18029.0
2025-06-18 13:30:00,70.99,70.99,70.88,70.9,6962.0,70.99,70.99,70.88,70.9,6962.0
2025-06-18 13:35:00,70.9,70.96,70.87,70.95,8131.0,70.9,70.96,70.87,70.95,8131.0
2025-06-18 13:40:00,70.95,71.02,70.95,71.02,4284.0,70.95,71.02,70.95,71.02,4284.0
2025-06-18 13:45:00,71.02,71.14,71.02,71.11,10887.0,71.02,71.14,71.02,71.11,10887.0
2025-06-18 13:50:00,71.09,71.19,71.08,71.13,10176.0,71.09,71.19,71.08,71.13,10176.0
2025-06-18 13:55:00,71.13,71.16,71.06,71.07,9260.0,71.13,71.16,71.06,71.07,9260.0
2025-06-18 14:00:00,71.1,71.26,71.05,71.05,34344.0,71.1,71.26,71.05,71.05,34344.0
2025-06-18 14:05:00,71.04,71.14,71.04,71.07,30116.0,71.04,71.14,71.04,71.07,30116.0
2025-06-18 14:10:00,71.07,71.08,70.99,71.08,20803.0,71.07,71.08,70.99,71.08,20803.0
2025-06-18 14:15:00,71.07,71.1,71.06,71.06,13118.0,71.07,71.1,71.06,71.06,13118.0
2025-06-18 14:20:00,71.03,71.08,71.03,71.08,11133.0,71.03,71.08,71.03,71.08,11133.0
2025-06-18 14:25:00,71.08,71.12,71.04,71.09,24503.0,71.08,71.12,71.04,71.09,24503.0
2025-06-18 14:30:00,71.1,71.12,71.05,71.1,27782.0,71.1,71.12,71.05,71.1,27782.0
2025-06-18 14:35:00,71.09,71.11,70.99,71.06,15790.0,71.09,71.11,70.99,71.06,15790.0
2025-06-18 14:40:00,71.05,71.12,71.01,71.04,14525.0,71.05,71.12,71.01,71.04,14525.0
2025-06-18 14:45:00,71.02,71.03,70.91,70.92,25145.0,71.02,71.03,70.91,70.92,25145.0
2025-06-18 14:50:00,70.91,70.93,70.83,70.86,12136.0,70.91,70.93,70.83,70.86,12136.0
2025-06-18 14:55:00,70.87,70.9,70.81,70.84,16714.0,70.87,70.9,70.81,70.84,16714.0
2025-06-18 15:00:00,70.84,70.9,70.8,70.86,17651.0,70.84,70.9,70.8,70.86,17651.0
2025-06-18 15:05:00,70.86,70.88,70.74,70.78,20610.0,70.86,70.88,70.74,70.78,20610.0
2025-06-18 15:10:00,70.78,70.88,70.7,70.84,25845.0,70.78,70.88,70.7,70.84,25845.0
2025-06-18 15:15:00,70.84,70.89,70.82,70.88,20343.0,70.84,70.89,70.82,70.88,20343.0
2025-06-18 15:20:00,70.88,70.96,70.85,70.93,21290.0,70.88,70.96,70.85,70.93,21290.0
2025-06-18 15:25:00,70.92,70.93,70.72,70.73,27698.0,70.92,70.93,70.72,70.73,27698.0
2025-06-18 15:30:00,70.72,70.85,70.69,70.84,26333.0,70.72,70.85,70.69,70.84,26333.0
2025-06-18 15:35:00,70.83,70.95,70.82,70.93,23479.0,70.83,70.95,70.82,70.93,23479.0
2025-06-18 15:40:00,70.93,70.98,70.89,70.97,23598.0,70.93,70.98,70.89,70.97,23598.0
2025-06-18 15:45:00,70.96,70.97,70.86,70.92,86182.0,70.96,70.97,70.86,70.92,86182.0
2025-06-18 15:50:00,70.9,70.93,70.76,70.76,58768.0,70.9,70.93,70.76,70.76,58768.0
2025-06-18 15:55:00,70.77,70.83,70.71,70.76,192145.0,70.77,70.83,70.71,70.76,192145.0
2025-06-20 09:30:00,71.14,71.14,70.59,70.72,464457.0,71.14,71.14,70.59,70.72,464457.0
2025-06-20 09:35:00,70.72,70.78,70.4,70.44,53121.0,70.72,70.78,70.4,70.44,53121.0
2025-06-20 09:40:00,70.44,70.47,70.23,70.31,40400.0,70.44,70.47,70.23,70.31,40400.0
2025-06-20 09:45:00,70.3,70.43,70.25,70.33,51015.0,70.3,70.43,70.25,70.33,51015.0
2025-06-20 09:50:00,70.32,70.33,70.24,70.28,12469.0,70.32,70.33,70.24,70.28,12469.0
2025-06-20 09:55:00,70.28,70.42,70.27,70.35,19166.0,70.28,70.42,70.27,70.35,19166.0
2025-06-20 10:00:00,70.32,70.48,70.3,70.4,33342.0,70.32,70.48,70.3,70.4,33342.0
2025-06-20 10:05:00,70.39,70.39,70.25,70.31,20698.0,70.39,70.39,70.25,70.31,20698.0
2025-06-20 10:10:00,70.33,70.45,70.33,70.43,27200.0,70.33,70.45,70.33,70.43,27200.0
2025-06-20 10:15:00,70.42,70.51,70.36,70.45,30148.0,70.42,70.51,70.36,70.45,30148.0
2025-06-20 10:20:00,70.45,70.53,70.39,70.39,15533.0,70.45,70.53,70.39,70.39,15533.0
2025-06-20 10:25:00,70.38,70.42,70.26,70.39,42070.0,70.38,70.42,70.26,70.39,42070.0
2025-06-20 10:30:00,70.38,70.41,70.2,70.25,96684.0,70.38,70.41,70.2,70.25,96684.0
2025-06-20 10:35:00,70.26,70.28,70.2,70.28,48485.0,70.26,70.28,70.2,70.28,48485.0
2025-06-20 10:40:00,70.28,70.29,70.02,70.12,60114.0,70.28,70.29,70.02,70.12,60114.0
2025-06-20 10:45:00,70.11,70.21,70.06,70.17,55093.0,70.11,70.21,70.06,70.17,55093.0
2025-06-20 10:50:00,70.17,70.24,70.14,70.21,32345.0,70.17,70.24,70.14,70.21,32345.0
2025-06-20 10:55:00,70.2,70.32,70.2,70.29,27863.0,70.2,70.32,70.2,70.29,27863.0
2025-06-20 11:00:00,70.3,70.38,70.27,70.34,30797.0,70.3,70.38,70.27,70.34,30797.0
2025-06-20 11:05:00,70.33,70.51,70.3,70.48,143148.0,70.33,70.51,70.3,70.48,143148.0
2025-06-20 11:10:00,70.49,70.54,70.46,70.53,35367.0,70.49,70.54,70.46,70.53,35367.0
2025-06-20 11:15:00,70.52,70.58,70.48,70.57,34094.0,70.52,70.58,70.48,70.57,34094.0
2025-06-20 11:20:00,70.56,70.57,70.42,70.45,56200.0,70.56,70.57,70.42,70.45,56200.0
2025-06-20 11:25:00,70.47,70.48,70.38,70.4,71570.0,70.47,70.48,70.38,70.4,71570.0
2025-06-20 11:30:00,70.41,70.48,70.27,70.29,235445.0,70.41,70.48,70.27,70.29,235445.0
2025-06-20 11:35:00,70.29,70.3,70.19,70.27,84703.0,70.29,70.3,70.19,70.27,84703.0
2025-06-20 11:40:00,70.26,70.3,70.21,70.25,45584.0,70.26,70.3,70.21,70.25,45584.0
2025-06-20 11:45:00,70.24,70.24,70.16,70.17,19704.0,70.24,70.24,70.16,70.17,19704.0
2025-06-20 11:50:00,70.18,70.18,70.01,70.02,7813.0,70.18,70.18,70.01,70.02,7813.0
2025-06-20 11:55:00,70.02,70.04,69.93,69.94,24268.0,70.02,70.04,69.93,69.94,24268.0
2025-06-20 12:00:00,69.93,69.97,69.87,69.89,15882.0,69.93,69.97,69.87,69.89,15882.0
2025-06-20 12:05:00,69.89,69.93,69.85,69.9,21298.0,69.89,69.93,69.85,69.9,21298.0
2025-06-20 12:10:00,69.9,69.95,69.82,69.83,11969.0,69.9,69.95,69.82,69.83,11969.0
2025-06-20 12:15:00,69.83,69.9,69.77,69.9,35585.0,69.83,69.9,69.77,69.9,35585.0
2025-06-20 12:20:00,69.91,69.92,69.78,69.85,23432.0,69.91,69.92,69.78,69.85,23432.0
2025-06-20 12:25:00,69.85,69.9,69.85,69.87,17839.0,69.85,69.9,69.85,69.87,17839.0
2025-06-20 12:30:00,69.86,69.91,69.84,69.9,13654.0,69.86,69.91,69.84,69.9,13654.0
2025-06-20 12:35:00,69.9,69.95,69.9,69.93,14545.0,69.9,69.95,69.9,69.93,14545.0
2025-06-20 12:40:00,69.93,69.96,69.92,69.96,10259.0,69.93,69.96,69.92,69.96,10259.0
2025-06-20 12:45:00,69.94,69.94,69.85,69.85,8667.0,69.94,69.94,69.85,69.85,8667.0
2025-06-20 12:50:00,69.84,69.92,69.83,69.89,8587.0,69.84,69.92,69.83,69.89,8587.0
2025-06-20 12:55:00,69.9,69.98,69.89,69.92,9102.0,69.9,69.98,69.89,69.92,9102.0
2025-06-20 13:00:00,69.91,69.99,69.91,69.92,6030.0,69.91,69.99,69.91,69.92,6030.0
2025-06-20 13:05:00,69.92,69.98,69.91,69.96,9760.0,69.92,69.98,69.91,69.96,9760.0
2025-06-20 13:10:00,69.95,69.98,69.93,69.96,10238.0,69.95,69.98,69.93,69.96,10238.0
2025-06-20 13:15:00,69.96,69.99,69.9,69.91,25175.0,69.96,69.99,69.9,69.91,25175.0
2025-06-20 13:20:00,69.9,69.92,69.86,69.89,14003.0,69.9,69.92,69.86,69.89,14003.0
2025-06-20 13:25:00,69.89,69.91,69.74,69.74,20527.0,69.89,69.91,69.74,69.74,20527.0
2025-06-20 13:30:00,69.74,69.76,69.7,69.72,44981.0,69.74,69.76,69.7,69.72,44981.0
2025-06-20 13:35:00,69.72,69.77,69.71,69.72,22163.0,69.72,69.77,69.71,69.72,22163.0
2025-06-20 13:40:00,69.72,69.77,69.71,69.71,17208.0,69.72,69.77,69.71,69.71,17208.0
2025-06-20 13:45:00,69.72,69.74,69.68,69.69,11362.0,69.72,69.74,69.68,69.69,11362.0
2025-06-20 13:50:00,69.7,69.74,69.66,69.73,18130.0,69.7,69.74,69.66,69.73,18130.0
2025-06-20 13:55:00,69.73,69.75,69.7,69.72,12493.0,69.73,69.75,69.7,69.72,12493.0
2025-06-20 14:00:00,69.71,69.88,69.71,69.88,36478.0,69.71,69.88,69.71,69.88,36478.0
2025-06-20 14:05:00,69.88,69.89,69.83,69.88,26181.0,69.88,69.89,69.83,69.88,26181.0
2025-06-20 14:10:00,69.88,69.92,69.88,69.89,11119.0,69.88,69.92,69.88,69.89,11119.0
2025-06-20 14:15:00,69.88,69.97,69.86,69.97,12404.0,69.88,69.97,69.86,69.97,12404.0
2025-06-20 14:20:00,69.96,70.01,69.95,70.0,13545.0,69.96,70.01,69.95,70.0,13545.0
2025-06-20 14:25:00,70.0,70.04,69.95,69.95,21981.0,70.0,70.04,69.95,69.95,21981.0
2025-06-20 14:30:00,69.96,69.97,69.92,69.96,10228.0,69.96,69.97,69.92,69.96,10228.0
2025-06-20 14:35:00,69.95,69.96,69.93,69.94,10567.0,69.95,69.96,69.93,69.94,10567.0
2025-06-20 14:40:00,69.93,69.95,69.9,69.95,12501.0,69.93,69.95,69.9,69.95,12501.0
2025-06-20 14:45:00,69.94,69.95,69.93,69.95,8656.0,69.94,69.95,69.93,69.95,8656.0
2025-06-20 14:50:00,69.93,69.93,69.88,69.88,11030.0,69.93,69.93,69.88,69.88,11030.0
2025-06-20 14:55:00,69.89,69.89,69.76,69.81,21667.0,69.89,69.89,69.76,69.81,21667.0
2025-06-20 15:00:00,69.81,69.85,69.77,69.78,15885.0,69.81,69.85,69.77,69.78,15885.0
2025-06-20 15:05:00,69.78,69.84,69.77,69.83,29485.0,69.78,69.84,69.77,69.83,29485.0
2025-06-20 15:10:00,69.82,69.9,69.79,69.9,50793.0,69.82,69.9,69.79,69.9,50793.0
2025-06-20 15:15:00,69.9,69.96,69.87,69.93,52342.0,69.9,69.96,69.87,69.93,52342.0
2025-06-20 15:20:00,69.94,69.99,69.87,69.89,50343.0,69.94,69.99,69.87,69.89,50343.0
2025-06-20 15:25:00,69.88,69.89,69.8,69.84,48988.0,69.88,69.89,69.8,69.84,48988.0
2025-06-20 15:30:00,69.83,69.9,69.82,69.88,34464.0,69.83,69.9,69.82,69.88,34464.0
2025-06-20 15:35:00,69.88,69.89,69.81,69.81,49313.0,69.88,69.89,69.81,69.81,49313.0
2025-06-20 15:40:00,69.81,69.82,69.75,69.8,46309.0,69.81,69.82,69.75,69.8,46309.0
2025-06-20 15:45:00,69.79,69.8,69.72,69.75,65647.0,69.79,69.8,69.72,69.75,65647.0
2025-06-20 15:50:00,69.75,69.99,69.74,69.95,231390.0,69.75,69.99,69.74,69.95,231390.0
2025-06-20 15:55:00,69.95,70.0,69.87,69.94,438712.0,69.95,70.0,69.87,69.94,438712.0